1640852100000|2021-12-30 08:15:00|6089.89|6089.89|6084.2|6084.2|6089.89|6089.89|6084.2|6084.2|0
1640852110000|2021-12-30 08:15:10|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|0
1640852140000|2021-12-30 08:15:40|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|0
1640852160000|2021-12-30 08:16:00|6084.58|6084.58|6083.15|6083.15|6085.29|6085.29|6083.15|6083.15|0
1640852190000|2021-12-30 08:16:30|6083.27|6083.27|6083.15|6083.15|6083.27|6083.27|6083.15|6083.15|0
1640852200000|2021-12-30 08:16:40|6084.58|6084.58|6084.58|6084.58|6084.58|6084.58|6083.87|6083.87|0
1640852210000|2021-12-30 08:16:50|6085.29|6085.29|6085.29|6085.29|6085.29|6085.29|6085.29|6085.29|0
1640852280000|2021-12-30 08:18:00|6084.58|6084.58|6085.29|6085.29|6085.29|6085.29|6084.58|6084.58|0
1640852300000|2021-12-30 08:18:20|6083.15|6083.15|6081.9|6081.9|6083.15|6083.15|6081.9|6081.9|0
1640852340000|2021-12-30 08:19:00|6083.32|6083.32|6084.75|6084.75|6084.75|6084.75|6083.32|6083.32|0
1640852360000|2021-12-30 08:19:20|6083.32|6083.32|6083.09|6083.09|6083.32|6083.32|6083.09|6083.09|0
1640852380000|2021-12-30 08:19:40|6082.85|6082.85|6082.13|6082.13|6082.85|6082.85|6082.13|6082.13|0
1640852430000|2021-12-30 08:20:30|6081.79|6081.79|6081.79|6081.79|6081.79|6081.79|6081.79|6081.79|0
1640852460000|2021-12-30 08:21:00|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|0
1640852470000|2021-12-30 08:21:10|6084.63|6084.63|6084.63|6084.63|6084.63|6084.63|6084.63|6084.63|0
1640852500000|2021-12-30 08:21:40|6085.34|6085.34|6085.34|6085.34|6085.34|6085.34|6085.34|6085.34|0
1640852510000|2021-12-30 08:21:50|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|0
1640852520000|2021-12-30 08:22:00|6083.65|6083.65|6083.65|6083.65|6083.65|6083.65|6083.65|6083.65|0
1640852530000|2021-12-30 08:22:10|6083.16|6083.16|6082.82|6082.82|6083.16|6083.16|6082.82|6082.82|0
1640852540000|2021-12-30 08:22:20|6082.58|6082.58|6081.87|6081.87|6082.58|6082.58|6081.87|6081.87|0
1640852570000|2021-12-30 08:22:50|6081.6|6081.6|6082.31|6082.31|6082.31|6082.31|6081.6|6081.6|0
1640852580000|2021-12-30 08:23:00|6082.64|6082.64|6082.64|6082.64|6082.64|6082.64|6082.64|6082.64|0
1640852600000|2021-12-30 08:23:20|6082.89|6082.89|6082.67|6082.67|6083.14|6083.14|6082.43|6082.43|0
1640852610000|2021-12-30 08:23:30|6082.92|6082.92|6083.19|6083.19|6083.19|6083.19|6082.92|6082.92|0
1640852680000|2021-12-30 08:24:40|6082.48|6082.48|6081.77|6081.77|6082.48|6082.48|6081.77|6081.77|0
1640852700000|2021-12-30 08:25:00|6082.48|6082.48|6083.9|6083.9|6083.9|6083.9|6082.48|6082.48|0
1640852730000|2021-12-30 08:25:30|6083.19|6083.19|6083.19|6083.19|6083.19|6083.19|6083.19|6083.19|0
1640852740000|2021-12-30 08:25:40|6082.94|6082.94|6082.45|6082.45|6082.94|6082.94|6082.45|6082.45|0
1640852750000|2021-12-30 08:25:50|6083.16|6083.16|6082.45|6082.45|6083.16|6083.16|6081.74|6081.74|0
1640852780000|2021-12-30 08:26:20|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|0
1640852800000|2021-12-30 08:26:40|6082.45|6082.45|6082.45|6082.45|6082.45|6082.45|6082.45|6082.45|0
1640852820000|2021-12-30 08:27:00|6081.03|6081.03|6080.76|6080.76|6081.03|6081.03|6080.76|6080.76|0
1640852830000|2021-12-30 08:27:10|6080.05|6080.05|6080.05|6080.05|6080.05|6080.05|6080.05|6080.05|0
1640852850000|2021-12-30 08:27:30|6079.71|6079.71|6079.37|6079.37|6079.71|6079.71|6079.37|6079.37|0
1640852860000|2021-12-30 08:27:40|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|0
1640852890000|2021-12-30 08:28:10|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|0
1640852940000|2021-12-30 08:29:00|6078.51|6078.51|6078.16|6078.16|6078.51|6078.51|6078.16|6078.16|0
1640852960000|2021-12-30 08:29:20|6077.93|6077.93|6077.93|6077.93|6077.93|6077.93|6077.93|6077.93|0
1640853020000|2021-12-30 08:30:20|6078.51|6078.51|6078.04|6078.04|6078.51|6078.51|6078.04|6078.04|0
1640853060000|2021-12-30 08:31:00|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|0
1640853070000|2021-12-30 08:31:10|6078.99|6078.99|6078.99|6078.99|6078.99|6078.99|6078.99|6078.99|0
1640853110000|2021-12-30 08:31:50|6078.27|6078.27|6078.99|6078.99|6078.99|6078.99|6078.27|6078.27|0
1640853120000|2021-12-30 08:32:00|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|0
1640853130000|2021-12-30 08:32:10|6078.75|6078.75|6078.87|6078.87|6078.87|6078.87|6078.75|6078.75|0
1640853180000|2021-12-30 08:33:00|6078.64|6078.64|6078.64|6078.64|6078.64|6078.64|6078.64|6078.64|0
1640853190000|2021-12-30 08:33:10|6080.06|6080.06|6080.06|6080.06|6080.06|6080.06|6080.06|6080.06|0
1640853210000|2021-12-30 08:33:30|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|0
1640853220000|2021-12-30 08:33:40|6080.19|6080.19|6079.95|6079.95|6080.19|6080.19|6079.95|6079.95|0
1640853230000|2021-12-30 08:33:50|6079.68|6079.68|6079.68|6079.68|6079.68|6079.68|6079.68|6079.68|0
1640853270000|2021-12-30 08:34:30|6080.35|6080.35|6080.35|6080.35|6080.35|6080.35|6080.35|6080.35|0
1640853310000|2021-12-30 08:35:10|6080.84|6080.84|6080.35|6080.35|6080.84|6080.84|6080.35|6080.35|0
1640853330000|2021-12-30 08:35:30|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|0
1640853390000|2021-12-30 08:36:30|6078.93|6078.93|6078.93|6078.93|6078.93|6078.93|6078.93|6078.93|0
1640853430000|2021-12-30 08:37:10|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|0
1640853460000|2021-12-30 08:37:40|6079.3|6079.3|6079.3|6079.3|6079.3|6079.3|6079.3|6079.3|0
1640853510000|2021-12-30 08:38:30|6078.59|6078.59|6079.3|6079.3|6079.3|6079.3|6078.59|6078.59|0
1640853540000|2021-12-30 08:39:00|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|0
1640853560000|2021-12-30 08:39:20|6078.71|6078.71|6077.28|6077.28|6078.71|6078.71|6077.28|6077.28|0
1640853600000|2021-12-30 08:40:00|6077.05|6077.05|6077.17|6077.17|6077.17|6077.17|6077.05|6077.05|0
1640853620000|2021-12-30 08:40:20|6077.5|6077.5|6078.93|6078.93|6078.93|6078.93|6077.5|6077.5|0
1640853640000|2021-12-30 08:40:40|6079.64|6079.64|6077.5|6077.5|6079.64|6079.64|6077.5|6077.5|0
1640853660000|2021-12-30 08:41:00|6078.21|6078.21|6078.21|6078.21|6078.21|6078.21|6078.21|6078.21|0
1640853720000|2021-12-30 08:42:00|6078.33|6078.33|6077.75|6077.75|6078.33|6078.33|6075.61|6075.61|0
1640853770000|2021-12-30 08:42:50|6077.99|6077.99|6078.71|6078.71|6078.71|6078.71|6077.99|6077.99|0
1640853780000|2021-12-30 08:43:00|6078.82|6078.82|6078.94|6078.94|6078.94|6078.94|6078.59|6078.59|0
1640853810000|2021-12-30 08:43:30|6078.23|6078.23|6078.23|6078.23|6078.23|6078.23|6078.23|6078.23|0
1640853880000|2021-12-30 08:44:40|6076.8|6076.8|6076.53|6076.53|6076.8|6076.8|6076.53|6076.53|0
1640853890000|2021-12-30 08:44:50|6076.29|6076.29|6076.29|6076.29|6076.29|6076.29|6076.29|6076.29|0
1640854010000|2021-12-30 08:46:50|6076.63|6076.63|6076.63|6076.63|6076.63|6076.63|6076.63|6076.63|0
1640854030000|2021-12-30 08:47:10|6078.06|6078.06|6076.63|6076.63|6078.06|6078.06|6076.63|6076.63|0
1640854040000|2021-12-30 08:47:20|6075.21|6075.21|6075.21|6075.21|6075.21|6075.21|6075.21|6075.21|0
1640854060000|2021-12-30 08:47:40|6075.79|6075.79|6075.56|6075.56|6075.79|6075.79|6075.56|6075.56|0
1640854130000|2021-12-30 08:48:50|6075.44|6075.44|6075.33|6075.33|6075.44|6075.44|6075.33|6075.33|0
1640854170000|2021-12-30 08:49:30|6076.04|6076.04|6076.87|6076.87|6076.87|6076.87|6076.04|6076.04|0
1640854250000|2021-12-30 08:50:50|6076.15|6076.15|6076.15|6076.15|6076.15|6076.15|6076.15|6076.15|0
1640854310000|2021-12-30 08:51:50|6077.11|6077.11|6079.25|6079.25|6079.25|6079.25|6077.11|6077.11|0
1640854320000|2021-12-30 08:52:00|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|0
1640854330000|2021-12-30 08:52:10|6078.87|6078.87|6078.87|6078.87|6078.87|6078.87|6078.87|6078.87|0
1640854370000|2021-12-30 08:52:50|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|0
1640854410000|2021-12-30 08:53:30|6080.04|6080.04|6080.04|6080.04|6080.04|6080.04|6080.04|6080.04|0
1640854440000|2021-12-30 08:54:00|6080.54|6080.54|6080.54|6080.54|6080.54|6080.54|6080.54|6080.54|0
1640854470000|2021-12-30 08:54:30|6079.83|6079.83|6079.94|6079.94|6079.94|6079.94|6079.83|6079.83|0
1640854490000|2021-12-30 08:54:50|6080.65|6080.65|6079.94|6079.94|6080.65|6080.65|6079.94|6079.94|0
1640854520000|2021-12-30 08:55:20|6081.36|6081.36|6085.04|6085.04|6085.04|6085.04|6081.36|6081.36|0
1640854530000|2021-12-30 08:55:30|6085.28|6085.28|6085.55|6085.55|6085.55|6085.55|6085.28|6085.28|0
1640854600000|2021-12-30 08:56:40|6085.67|6085.67|6085.67|6085.67|6085.67|6085.67|6085.67|6085.67|0
1640854610000|2021-12-30 08:56:50|6083.53|6083.53|6083.53|6083.53|6083.53|6083.53|6083.53|6083.53|0
1640854630000|2021-12-30 08:57:10|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|0
1640854650000|2021-12-30 08:57:30|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|0
1640854680000|2021-12-30 08:58:00|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|0
1640854700000|2021-12-30 08:58:20|6086.21|6086.21|6086.45|6086.45|6086.45|6086.45|6086.21|6086.21|0
1640854710000|2021-12-30 08:58:30|6086.7|6086.7|6086.58|6086.58|6086.7|6086.7|6086.58|6086.58|0
1640854720000|2021-12-30 08:58:40|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|0
1640854740000|2021-12-30 08:59:00|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|0
1640854800000|2021-12-30 09:00:00|6088.05|6088.05|6088.05|6088.05|6088.05|6088.05|6088.05|6088.05|0
1640854840000|2021-12-30 09:00:40|6087.93|6087.93|6087.93|6087.93|6087.93|6087.93|6087.93|6087.93|0
1640854930000|2021-12-30 09:02:10|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|0
1640854940000|2021-12-30 09:02:20|6087.93|6087.93|6087.93|6087.93|6087.93|6087.93|6087.93|6087.93|0
1640855000000|2021-12-30 09:03:20|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|0
1640855010000|2021-12-30 09:03:30|6087.09|6087.09|6087.09|6087.09|6087.09|6087.09|6087.09|6087.09|0
1640855020000|2021-12-30 09:03:40|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|0
1640855070000|2021-12-30 09:04:30|6089.93|6089.93|6089.93|6089.93|6089.93|6089.93|6089.93|6089.93|0
1640855130000|2021-12-30 09:05:30|6089.22|6089.22|6087.8|6087.8|6089.22|6089.22|6087.8|6087.8|0
1640855150000|2021-12-30 09:05:50|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|0
1640855160000|2021-12-30 09:06:00|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|0
1640855170000|2021-12-30 09:06:10|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|0
1640855180000|2021-12-30 09:06:20|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|0
1640855200000|2021-12-30 09:06:40|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|0
1640855230000|2021-12-30 09:07:10|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|0
1640855280000|2021-12-30 09:08:00|6088.2|6088.2|6090.61|6090.61|6090.61|6090.61|6088.2|6088.2|0
1640855290000|2021-12-30 09:08:10|6090.85|6090.85|6090.85|6090.85|6090.85|6090.85|6090.85|6090.85|0
1640855310000|2021-12-30 09:08:30|6092.28|6092.28|6092.05|6092.05|6092.28|6092.28|6092.05|6092.05|0
1640855330000|2021-12-30 09:08:50|6091.8|6091.8|6091.8|6091.8|6091.8|6091.8|6091.8|6091.8|0
1640855340000|2021-12-30 09:09:00|6091.92|6091.92|6091.92|6091.92|6091.92|6091.92|6091.92|6091.92|0
1640855360000|2021-12-30 09:09:20|6091.8|6091.8|6091.8|6091.8|6091.8|6091.8|6091.8|6091.8|0
1640855370000|2021-12-30 09:09:30|6090.38|6090.38|6090.38|6090.38|6090.38|6090.38|6090.38|6090.38|0
1640855400000|2021-12-30 09:10:00|6091.09|6091.09|6091.09|6091.09|6091.09|6091.09|6091.09|6091.09|0
1640855410000|2021-12-30 09:10:10|6091.32|6091.32|6091.32|6091.32|6091.32|6091.32|6091.32|6091.32|0
1640855450000|2021-12-30 09:10:50|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|0
1640855490000|2021-12-30 09:11:30|6092.26|6092.26|6092.97|6092.97|6092.97|6092.97|6092.26|6092.26|0
1640855500000|2021-12-30 09:11:40|6092.7|6092.7|6092.7|6092.7|6092.7|6092.7|6092.7|6092.7|0
1640855520000|2021-12-30 09:12:00|6092.21|6092.21|6091.01|6091.01|6092.21|6092.21|6091.01|6091.01|0
1640855530000|2021-12-30 09:12:10|6091.72|6091.72|6091.72|6091.72|6091.72|6091.72|6091.72|6091.72|0
1640855600000|2021-12-30 09:13:20|6091.01|6091.01|6091.01|6091.01|6091.01|6091.01|6091.01|6091.01|0
1640855640000|2021-12-30 09:14:00|6090.18|6090.18|6090.18|6090.18|6090.18|6090.18|6090.18|6090.18|0
1640855660000|2021-12-30 09:14:20|6090.89|6090.89|6090.18|6090.18|6090.89|6090.89|6090.18|6090.18|0
1640855710000|2021-12-30 09:15:10|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|0
1640855800000|2021-12-30 09:16:40|6090.14|6090.14|6090.14|6090.14|6090.14|6090.14|6090.14|6090.14|0
1640855860000|2021-12-30 09:17:40|6089.43|6089.43|6089.43|6089.43|6089.43|6089.43|6089.43|6089.43|0
1640855870000|2021-12-30 09:17:50|6088.72|6088.72|6088.26|6088.26|6088.72|6088.72|6088.26|6088.26|0
1640855980000|2021-12-30 09:19:40|6088.49|6088.49|6088.49|6088.49|6088.49|6088.49|6088.49|6088.49|0
1640856000000|2021-12-30 09:20:00|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|0
1640856060000|2021-12-30 09:21:00|6088.49|6088.49|6088.49|6088.49|6088.49|6088.49|6088.49|6088.49|0
1640856130000|2021-12-30 09:22:10|6087.78|6087.78|6088.49|6088.49|6088.49|6088.49|6087.78|6087.78|0
1640856140000|2021-12-30 09:22:20|6089.2|6089.2|6089.2|6089.2|6089.2|6089.2|6089.2|6089.2|0
1640856240000|2021-12-30 09:24:00|6089.43|6089.43|6089.43|6089.43|6089.43|6089.43|6089.43|6089.43|0
1640856260000|2021-12-30 09:24:20|6089.77|6089.77|6090.1|6090.1|6090.1|6090.1|6089.77|6089.77|0
1640856290000|2021-12-30 09:24:50|6090.35|6090.35|6091.52|6091.52|6091.52|6091.52|6090.1|6090.1|0
1640856310000|2021-12-30 09:25:10|6090.81|6090.81|6090.81|6090.81|6090.81|6090.81|6090.1|6090.1|0
1640856330000|2021-12-30 09:25:30|6090.93|6090.93|6090.93|6090.93|6091.16|6091.16|6090.93|6090.93|0
1640856340000|2021-12-30 09:25:40|6090.22|6090.22|6090.22|6090.22|6090.22|6090.22|6090.22|6090.22|0
1640856380000|2021-12-30 09:26:20|6090.93|6090.93|6090.93|6090.93|6090.93|6090.93|6090.93|6090.93|0
1640856410000|2021-12-30 09:26:50|6091.16|6091.16|6090.22|6090.22|6091.16|6091.16|6090.22|6090.22|0
1640856430000|2021-12-30 09:27:10|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|0
1640856440000|2021-12-30 09:27:20|6091.2|6091.2|6091.91|6091.91|6091.91|6091.91|6091.2|6091.2|0
1640856470000|2021-12-30 09:27:50|6091.2|6091.2|6091.2|6091.2|6091.2|6091.2|6091.2|6091.2|0
1640856520000|2021-12-30 09:28:40|6091.44|6091.44|6091.44|6091.44|6091.44|6091.44|6091.44|6091.44|0
1640856660000|2021-12-30 09:31:00|6092.87|6092.87|6092.16|6092.16|6092.87|6092.87|6092.16|6092.16|0
1640856690000|2021-12-30 09:31:30|6092.27|6092.27|6092.16|6092.16|6092.27|6092.27|6091.92|6091.92|0
1640856710000|2021-12-30 09:31:50|6092.27|6092.27|6092.39|6092.39|6092.39|6092.39|6092.16|6092.16|0
1640856730000|2021-12-30 09:32:10|6093.1|6093.1|6092.39|6092.39|6093.1|6093.1|6092.39|6092.39|0
1640856740000|2021-12-30 09:32:20|6093.81|6093.81|6095.94|6095.94|6095.94|6095.94|6093.81|6093.81|0
1640856780000|2021-12-30 09:33:00|6096.19|6096.19|6095.94|6095.94|6096.19|6096.19|6095.94|6095.94|0
1640856870000|2021-12-30 09:34:30|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|0
1640856880000|2021-12-30 09:34:40|6095.81|6095.81|6097.95|6097.95|6097.95|6097.95|6095.81|6095.81|0
1640856890000|2021-12-30 09:34:50|6099.37|6099.37|6099.71|6099.71|6099.71|6099.71|6099.37|6099.37|0
1640856900000|2021-12-30 09:35:00|6099.82|6099.82|6099.6|6099.6|6100.31|6100.31|6099.6|6099.6|0
1640856930000|2021-12-30 09:35:30|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|0
1640856960000|2021-12-30 09:36:00|6099.99|6099.99|6102.83|6102.83|6102.83|6102.83|6099.99|6099.99|0
1640856980000|2021-12-30 09:36:20|6102.12|6102.12|6102.12|6102.12|6102.12|6102.12|6102.12|6102.12|0
1640856990000|2021-12-30 09:36:30|6102.24|6102.24|6102.24|6102.24|6102.24|6102.24|6102.24|6102.24|0
1640857010000|2021-12-30 09:36:50|6102.12|6102.12|6102.12|6102.12|6102.12|6102.12|6102.12|6102.12|0
1640857050000|2021-12-30 09:37:30|6102.47|6102.47|6102.47|6102.47|6102.47|6102.47|6102.47|6102.47|0
1640857060000|2021-12-30 09:37:40|6102.35|6102.35|6102.58|6102.58|6102.58|6102.58|6102.35|6102.35|0
1640857070000|2021-12-30 09:37:50|6102.93|6102.93|6103.05|6103.05|6103.05|6103.05|6102.93|6102.93|0
1640857080000|2021-12-30 09:38:00|6103.76|6103.76|6103.76|6103.76|6103.76|6103.76|6103.76|6103.76|0
1640857090000|2021-12-30 09:38:10|6103.87|6103.87|6103.87|6103.87|6103.87|6103.87|6103.87|6103.87|0
1640857110000|2021-12-30 09:38:30|6104.11|6104.11|6104.11|6104.11|6104.11|6104.11|6104.11|6104.11|0
1640857140000|2021-12-30 09:39:00|6104.22|6104.22|6104.22|6104.22|6104.22|6104.22|6104.22|6104.22|0
1640857160000|2021-12-30 09:39:20|6103.51|6103.51|6102.8|6102.8|6103.51|6103.51|6102.8|6102.8|0
1640857180000|2021-12-30 09:39:40|6102.09|6102.09|6101.84|6101.84|6102.09|6102.09|6101.84|6101.84|0
1640857210000|2021-12-30 09:40:10|6101.73|6101.73|6101.01|6101.01|6101.73|6101.73|6101.01|6101.01|0
1640857220000|2021-12-30 09:40:20|6100.77|6100.77|6100.77|6100.77|6100.77|6100.77|6100.77|6100.77|0
1640857260000|2021-12-30 09:41:00|6100.52|6100.52|6100.52|6100.52|6100.52|6100.52|6100.52|6100.52|0
1640857300000|2021-12-30 09:41:40|6100.25|6100.25|6100.25|6100.25|6100.25|6100.25|6100.25|6100.25|0
1640857350000|2021-12-30 09:42:30|6100.14|6100.14|6100.37|6100.37|6100.37|6100.37|6100.14|6100.14|0
1640857360000|2021-12-30 09:42:40|6099.66|6099.66|6099.28|6099.28|6099.66|6099.66|6098.94|6098.94|0
1640857400000|2021-12-30 09:43:20|6099.05|6099.05|6099.05|6099.05|6099.05|6099.05|6099.05|6099.05|0
1640857440000|2021-12-30 09:44:00|6098.56|6098.56|6098.22|6098.22|6098.56|6098.56|6098.22|6098.22|0
1640857490000|2021-12-30 09:44:50|6097.51|6097.51|6096.8|6096.8|6097.51|6097.51|6096.8|6096.8|0
1640857500000|2021-12-30 09:45:00|6097.15|6097.15|6097.26|6097.26|6097.26|6097.26|6097.15|6097.15|0
1640857530000|2021-12-30 09:45:30|6096.93|6096.93|6096.93|6096.93|6096.93|6096.93|6096.93|6096.93|0
1640857540000|2021-12-30 09:45:40|6097.26|6097.26|6097.26|6097.26|6097.26|6097.26|6097.26|6097.26|0
1640857560000|2021-12-30 09:46:00|6096.77|6096.77|6096.77|6096.77|6096.77|6096.77|6096.77|6096.77|0
1640857580000|2021-12-30 09:46:20|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|0
1640857740000|2021-12-30 09:49:00|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|0
1640857750000|2021-12-30 09:49:10|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|0
1640857790000|2021-12-30 09:49:50|6096.13|6096.13|6095.4|6095.4|6096.13|6096.13|6095.4|6095.4|0
1640857800000|2021-12-30 09:50:00|6095.13|6095.13|6094.55|6094.55|6095.13|6095.13|6094.55|6094.55|0
1640857820000|2021-12-30 09:50:20|6094.66|6094.66|6094.55|6094.55|6094.66|6094.66|6094.43|6094.43|0
1640857830000|2021-12-30 09:50:30|6094.43|6094.43|6094.43|6094.43|6094.43|6094.43|6094.43|6094.43|0
1640857880000|2021-12-30 09:51:20|6094.1|6094.1|6094.1|6094.1|6094.1|6094.1|6094.1|6094.1|0
1640857920000|2021-12-30 09:52:00|6094.34|6094.34|6094.59|6094.59|6094.59|6094.59|6094.34|6094.34|0
1640857980000|2021-12-30 09:53:00|6093.88|6093.88|6093.53|6093.53|6093.88|6093.88|6093.53|6093.53|0
1640858000000|2021-12-30 09:53:20|6092.82|6092.82|6092.82|6092.82|6092.82|6092.82|6092.82|6092.82|0
1640858020000|2021-12-30 09:53:40|6092.94|6092.94|6092.94|6092.94|6092.94|6092.94|6092.94|6092.94|0
1640858030000|2021-12-30 09:53:50|6093.18|6093.18|6093.18|6093.18|6093.18|6093.18|6093.18|6093.18|0
1640858100000|2021-12-30 09:55:00|6093.07|6093.07|6093.07|6093.07|6093.07|6093.07|6093.07|6093.07|0
1640858110000|2021-12-30 09:55:10|6093.18|6093.18|6093.3|6093.3|6093.3|6093.3|6093.18|6093.18|0
1640858180000|2021-12-30 09:56:20|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|0
1640858190000|2021-12-30 09:56:30|6093.53|6093.53|6092.82|6092.82|6093.53|6093.53|6092.82|6092.82|0
1640858210000|2021-12-30 09:56:50|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|0
1640858220000|2021-12-30 09:57:00|6093.05|6093.05|6093.05|6093.05|6093.05|6093.05|6093.05|6093.05|0
1640858300000|2021-12-30 09:58:20|6092.34|6092.34|6092.34|6092.34|6092.34|6092.34|6092.34|6092.34|0
1640858310000|2021-12-30 09:58:30|6090.91|6090.91|6091.63|6091.63|6091.63|6091.63|6090.91|6090.91|0
1640858330000|2021-12-30 09:58:50|6091.13|6091.13|6091.13|6091.13|6091.13|6091.13|6091.13|6091.13|0
1640858340000|2021-12-30 09:59:00|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|0
1640858400000|2021-12-30 10:00:00|6090.31|6090.31|6090.07|6090.07|6090.31|6090.31|6090.07|6090.07|0
1640858420000|2021-12-30 10:00:20|6090.79|6090.79|6090.79|6090.79|6090.79|6090.79|6090.79|6090.79|0
1640858430000|2021-12-30 10:00:30|6091.5|6091.5|6091.5|6091.5|6091.5|6091.5|6091.5|6091.5|0
1640858510000|2021-12-30 10:01:50|6091.74|6091.74|6091.74|6091.74|6091.74|6091.74|6091.74|6091.74|0
1640858590000|2021-12-30 10:03:10|6091.41|6091.41|6090.74|6090.74|6091.41|6091.41|6090.74|6090.74|0
1640858630000|2021-12-30 10:03:50|6090.4|6090.4|6090.15|6090.15|6090.4|6090.4|6090.15|6090.15|0
1640858650000|2021-12-30 10:04:10|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|0
1640858700000|2021-12-30 10:05:00|6090.61|6090.61|6090.72|6090.72|6090.72|6090.72|6090.61|6090.61|0
1640858720000|2021-12-30 10:05:20|6090.01|6090.01|6090.01|6090.01|6090.01|6090.01|6090.01|6090.01|0
1640858830000|2021-12-30 10:07:10|6089.78|6089.78|6090.01|6090.01|6090.01|6090.01|6089.78|6089.78|0
1640858850000|2021-12-30 10:07:30|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|0
1640858880000|2021-12-30 10:08:00|6089.41|6089.41|6089.41|6089.41|6089.41|6089.41|6089.41|6089.41|0
1640858890000|2021-12-30 10:08:10|6089.18|6089.18|6089.18|6089.18|6089.18|6089.18|6089.18|6089.18|0
1640858920000|2021-12-30 10:08:40|6088.94|6088.94|6088.6|6088.6|6088.94|6088.94|6088.6|6088.6|0
1640858930000|2021-12-30 10:08:50|6088.85|6088.85|6088.85|6088.85|6088.85|6088.85|6088.85|6088.85|0
1640858950000|2021-12-30 10:09:10|6088.14|6088.14|6086.13|6086.13|6088.14|6088.14|6086.13|6086.13|0
1640858980000|2021-12-30 10:09:40|6086.02|6086.02|6086.02|6086.02|6086.02|6086.02|6086.02|6086.02|0
1640859000000|2021-12-30 10:10:00|6085.31|6085.31|6084.6|6084.6|6085.31|6085.31|6084.6|6084.6|0
1640859030000|2021-12-30 10:10:30|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|0
1640859040000|2021-12-30 10:10:40|6083.39|6083.39|6083.39|6083.39|6083.39|6083.39|6083.39|6083.39|0
1640859060000|2021-12-30 10:11:00|6083.12|6083.12|6083.12|6083.12|6083.12|6083.12|6083.12|6083.12|0
1640859120000|2021-12-30 10:12:00|6082.78|6082.78|6082.66|6082.66|6082.78|6082.78|6082.66|6082.66|0
1640859130000|2021-12-30 10:12:10|6082.89|6082.89|6082.89|6082.89|6082.89|6082.89|6082.89|6082.89|0
1640859210000|2021-12-30 10:13:30|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|0
1640859270000|2021-12-30 10:14:30|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|0
1640859280000|2021-12-30 10:14:40|6081.95|6081.95|6081.95|6081.95|6081.95|6081.95|6081.95|6081.95|0
1640859290000|2021-12-30 10:14:50|6081.24|6081.24|6080.52|6080.52|6081.24|6081.24|6080.52|6080.52|0
1640859300000|2021-12-30 10:15:00|6080.26|6080.26|6080.26|6080.26|6080.26|6080.26|6080.26|6080.26|0
1640859310000|2021-12-30 10:15:10|6078.83|6078.83|6078.83|6078.83|6078.83|6078.83|6078.83|6078.83|0
1640859370000|2021-12-30 10:16:10|6079.54|6079.54|6079.54|6079.54|6079.54|6079.54|6079.54|6079.54|0
1640859450000|2021-12-30 10:17:30|6079.2|6079.2|6079.08|6079.08|6079.2|6079.2|6079.08|6079.08|0
1640859490000|2021-12-30 10:18:10|6078.85|6078.85|6078.85|6078.85|6078.85|6078.85|6078.85|6078.85|0
1640859500000|2021-12-30 10:18:20|6079.56|6079.56|6079.56|6079.56|6079.56|6079.56|6079.56|6079.56|0
1640859540000|2021-12-30 10:19:00|6079.33|6079.33|6078.98|6078.98|6079.33|6079.33|6078.98|6078.98|0
1640859660000|2021-12-30 10:21:00|6078.27|6078.27|6078.27|6078.27|6078.27|6078.27|6078.27|6078.27|0
1640859670000|2021-12-30 10:21:10|6078.85|6078.85|6079.79|6079.79|6079.79|6079.79|6078.85|6078.85|0
1640859710000|2021-12-30 10:21:50|6079.3|6079.3|6079.55|6079.55|6079.55|6079.55|6079.3|6079.3|0
1640859720000|2021-12-30 10:22:00|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|0
1640859730000|2021-12-30 10:22:10|6079.21|6079.21|6079.21|6079.21|6079.21|6079.21|6079.21|6079.21|0
1640859780000|2021-12-30 10:23:00|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|0
1640859900000|2021-12-30 10:25:00|6078.36|6078.36|6075.39|6075.39|6078.36|6078.36|6075.15|6075.15|0
1640859910000|2021-12-30 10:25:10|6075.64|6075.64|6075.64|6075.64|6075.64|6075.64|6075.64|6075.64|0
1640859930000|2021-12-30 10:25:30|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|0
1640859990000|2021-12-30 10:26:30|6076.24|6076.24|6076.24|6076.24|6076.24|6076.24|6076.24|6076.24|0
1640860000000|2021-12-30 10:26:40|6076.73|6076.73|6076.48|6076.48|6076.73|6076.73|6076.48|6076.48|0
1640860010000|2021-12-30 10:26:50|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|0
1640860020000|2021-12-30 10:27:00|6077.09|6077.09|6077.8|6077.8|6077.8|6077.8|6077.09|6077.09|0
1640860040000|2021-12-30 10:27:20|6078.51|6078.51|6077.8|6077.8|6078.51|6078.51|6077.8|6077.8|0
1640860050000|2021-12-30 10:27:30|6078.05|6078.05|6078.54|6078.54|6078.54|6078.54|6078.05|6078.05|0
1640860060000|2021-12-30 10:27:40|6078.66|6078.66|6078.66|6078.66|6078.66|6078.66|6078.66|6078.66|0
1640860090000|2021-12-30 10:28:10|6078.43|6078.43|6078.43|6078.43|6078.43|6078.43|6078.43|6078.43|0
1640860110000|2021-12-30 10:28:30|6078.67|6078.67|6078.67|6078.67|6078.67|6078.67|6078.67|6078.67|0
1640860120000|2021-12-30 10:28:40|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|0
1640860130000|2021-12-30 10:28:50|6079.25|6079.25|6079.01|6079.01|6079.25|6079.25|6079.01|6079.01|0
1640860140000|2021-12-30 10:29:00|6077.58|6077.58|6077.58|6077.58|6077.58|6077.58|6077.58|6077.58|0
1640860150000|2021-12-30 10:29:10|6077.34|6077.34|6076.63|6076.63|6077.34|6077.34|6076.63|6076.63|0
1640860160000|2021-12-30 10:29:20|6075.92|6075.92|6075.92|6075.92|6075.92|6075.92|6075.92|6075.92|0
1640860180000|2021-12-30 10:29:40|6075.18|6075.18|6075.42|6075.42|6075.42|6075.42|6075.18|6075.18|0
1640860210000|2021-12-30 10:30:10|6074.71|6074.71|6074.71|6074.71|6074.71|6074.71|6074.71|6074.71|0
1640860230000|2021-12-30 10:30:30|6074.6|6074.6|6074.83|6074.83|6074.83|6074.83|6074.6|6074.6|0
1640860260000|2021-12-30 10:31:00|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|0
1640860270000|2021-12-30 10:31:10|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|0
1640860300000|2021-12-30 10:31:40|6075.54|6075.54|6076.96|6076.96|6076.96|6076.96|6075.54|6075.54|0
1640860340000|2021-12-30 10:32:20|6077.45|6077.45|6077.45|6077.45|6077.45|6077.45|6077.45|6077.45|0
1640860350000|2021-12-30 10:32:30|6077.21|6077.21|6077.45|6077.45|6077.45|6077.45|6077.21|6077.21|0
1640860360000|2021-12-30 10:32:40|6076.96|6076.96|6077.45|6077.45|6077.45|6077.45|6076.96|6076.96|0
1640860370000|2021-12-30 10:32:50|6077.21|6077.21|6077.21|6077.21|6077.21|6077.21|6077.21|6077.21|0
1640860380000|2021-12-30 10:33:00|6077.32|6077.32|6077.57|6077.57|6077.57|6077.57|6077.32|6077.32|0
1640860400000|2021-12-30 10:33:20|6077.32|6077.32|6077.32|6077.32|6077.32|6077.32|6077.32|6077.32|0
1640860410000|2021-12-30 10:33:30|6077.57|6077.57|6077.57|6077.57|6077.57|6077.57|6077.57|6077.57|0
1640860420000|2021-12-30 10:33:40|6077.82|6077.82|6078.06|6078.06|6078.06|6078.06|6077.82|6077.82|0
1640860460000|2021-12-30 10:34:20|6077.82|6077.82|6077.82|6077.82|6077.82|6077.82|6077.82|6077.82|0
1640860490000|2021-12-30 10:34:50|6076.15|6076.15|6075.9|6075.9|6076.15|6076.15|6075.9|6075.9|0
1640860560000|2021-12-30 10:36:00|6075.56|6075.56|6075.23|6075.23|6075.56|6075.56|6075.23|6075.23|0
1640860620000|2021-12-30 10:37:00|6074.49|6074.49|6074.49|6074.49|6074.49|6074.49|6074.49|6074.49|0
1640860630000|2021-12-30 10:37:10|6073.07|6073.07|6072.36|6072.36|6073.07|6073.07|6072.36|6072.36|0
1640860760000|2021-12-30 10:39:20|6072.47|6072.47|6072.36|6072.36|6072.47|6072.47|6072.36|6072.36|0
1640860770000|2021-12-30 10:39:30|6072.24|6072.24|6072.24|6072.24|6072.24|6072.24|6072.24|6072.24|0
1640860790000|2021-12-30 10:39:50|6071.53|6071.53|6070.82|6070.82|6071.53|6071.53|6070.82|6070.82|0
1640860800000|2021-12-30 10:40:00|6071.53|6071.53|6071.53|6071.53|6071.53|6071.53|6071.53|6071.53|0
1640860850000|2021-12-30 10:40:50|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|0
1640860860000|2021-12-30 10:41:00|6071.4|6071.4|6071.36|6071.36|6071.4|6071.4|6071.01|6071.01|0
1640860920000|2021-12-30 10:42:00|6071.61|6071.61|6072.81|6072.81|6072.81|6072.81|6071.61|6071.61|0
1640860950000|2021-12-30 10:42:30|6073.3|6073.3|6073.57|6073.57|6073.57|6073.57|6073.3|6073.3|0
1640860970000|2021-12-30 10:42:50|6073.82|6073.82|6074.78|6074.78|6074.78|6074.78|6073.82|6073.82|0
1640860980000|2021-12-30 10:43:00|6075.49|6075.49|6076.54|6076.54|6076.78|6076.78|6075.49|6075.49|0
1640860990000|2021-12-30 10:43:10|6076.78|6076.78|6077.01|6077.01|6077.13|6077.13|6076.78|6076.78|0
1640861000000|2021-12-30 10:43:20|6077.24|6077.24|6077.24|6077.24|6077.24|6077.24|6077.24|6077.24|0
1640861010000|2021-12-30 10:43:30|6076.75|6076.75|6076.75|6076.75|6076.75|6076.75|6076.75|6076.75|0
1640861040000|2021-12-30 10:44:00|6077.46|6077.46|6077.23|6077.23|6077.46|6077.46|6077.23|6077.23|0
1640861050000|2021-12-30 10:44:10|6077.35|6077.35|6077.35|6077.35|6077.35|6077.35|6077.35|6077.35|0
1640861060000|2021-12-30 10:44:20|6077.59|6077.59|6077.59|6077.59|6077.59|6077.59|6077.59|6077.59|0
1640861070000|2021-12-30 10:44:30|6077.84|6077.84|6078.09|6078.09|6078.09|6078.09|6077.84|6077.84|0
1640861100000|2021-12-30 10:45:00|6078.32|6078.32|6078.07|6078.07|6078.32|6078.32|6078.07|6078.07|0
1640861120000|2021-12-30 10:45:20|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|0
1640861140000|2021-12-30 10:45:40|6078.56|6078.56|6078.56|6078.56|6078.56|6078.56|6078.56|6078.56|0
1640861150000|2021-12-30 10:45:50|6078.81|6078.81|6078.81|6078.81|6078.81|6078.81|6078.81|6078.81|0
1640861160000|2021-12-30 10:46:00|6078.93|6078.93|6078.93|6078.93|6078.93|6078.93|6078.93|6078.93|0
1640861190000|2021-12-30 10:46:30|6078.68|6078.68|6078.93|6078.93|6078.93|6078.93|6078.43|6078.43|0
1640861210000|2021-12-30 10:46:50|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|0
1640861220000|2021-12-30 10:47:00|6079.75|6079.75|6079.75|6079.75|6079.75|6079.75|6079.75|6079.75|0
1640861230000|2021-12-30 10:47:10|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|0
1640861250000|2021-12-30 10:47:30|6078.77|6078.77|6077.35|6077.35|6078.77|6078.77|6077.35|6077.35|0
1640861280000|2021-12-30 10:48:00|6078.06|6078.06|6078.06|6078.06|6078.06|6078.06|6078.06|6078.06|0
1640861310000|2021-12-30 10:48:30|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|0
1640861390000|2021-12-30 10:49:50|6078.29|6078.29|6077.94|6077.94|6078.29|6078.29|6077.94|6077.94|0
1640861410000|2021-12-30 10:50:10|6077.83|6077.83|6077.83|6077.83|6077.83|6077.83|6077.83|6077.83|0
1640861420000|2021-12-30 10:50:20|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|0
1640861430000|2021-12-30 10:50:30|6078.06|6078.06|6078.06|6078.06|6078.06|6078.06|6078.06|6078.06|0
1640861440000|2021-12-30 10:50:40|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|0
1640861450000|2021-12-30 10:50:50|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|6078.88|0
1640861520000|2021-12-30 10:52:00|6077.9|6077.9|6077.9|6077.9|6077.9|6077.9|6077.9|6077.9|0
1640861530000|2021-12-30 10:52:10|6077.78|6077.78|6078.49|6078.49|6078.49|6078.49|6077.78|6077.78|0
1640861540000|2021-12-30 10:52:20|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|0
1640861560000|2021-12-30 10:52:40|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|0
1640861570000|2021-12-30 10:52:50|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|0
1640861710000|2021-12-30 10:55:10|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|0
1640861720000|2021-12-30 10:55:20|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|0
1640861750000|2021-12-30 10:55:50|6075.76|6075.76|6075.65|6075.65|6075.76|6075.76|6075.65|6075.65|0
1640861760000|2021-12-30 10:56:00|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|0
1640861770000|2021-12-30 10:56:10|6076.82|6076.82|6076.59|6076.59|6076.82|6076.82|6076.59|6076.59|0
1640861810000|2021-12-30 10:56:50|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|0
1640861830000|2021-12-30 10:57:10|6075.65|6075.65|6075.65|6075.65|6075.65|6075.65|6075.65|6075.65|0
1640861840000|2021-12-30 10:57:20|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|6076.36|0
1640861870000|2021-12-30 10:57:50|6076.82|6076.82|6076.59|6076.59|6076.82|6076.82|6076.59|6076.59|0
1640861880000|2021-12-30 10:58:00|6076.48|6076.48|6076.85|6076.85|6076.85|6076.85|6076.14|6076.14|0
1640861890000|2021-12-30 10:58:10|6077.56|6077.56|6077.56|6077.56|6077.56|6077.56|6077.56|6077.56|0
1640861910000|2021-12-30 10:58:30|6078.06|6078.06|6078.39|6078.39|6078.39|6078.39|6078.06|6078.06|0
1640861920000|2021-12-30 10:58:40|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|0
1640861950000|2021-12-30 10:59:10|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|0
1640861970000|2021-12-30 10:59:30|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|0
1640862010000|2021-12-30 11:00:10|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|0
1640862130000|2021-12-30 11:02:10|6078.63|6078.63|6077.95|6077.95|6078.63|6078.63|6077.95|6077.95|0
1640862140000|2021-12-30 11:02:20|6078.2|6078.2|6078.2|6078.2|6078.2|6078.2|6078.2|6078.2|0
1640862170000|2021-12-30 11:02:50|6077.49|6077.49|6077.49|6077.49|6077.49|6077.49|6077.49|6077.49|0
1640862180000|2021-12-30 11:03:00|6078.91|6078.91|6078.91|6078.91|6078.91|6078.91|6078.91|6078.91|0
1640862190000|2021-12-30 11:03:10|6078.66|6078.66|6078.66|6078.66|6078.66|6078.66|6078.66|6078.66|0
1640862270000|2021-12-30 11:04:30|6079.37|6079.37|6080.09|6080.09|6080.09|6080.09|6078.66|6078.66|0
1640862300000|2021-12-30 11:05:00|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|0
1640862310000|2021-12-30 11:05:10|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|0
1640862320000|2021-12-30 11:05:20|6080.8|6080.8|6081.04|6081.04|6081.04|6081.04|6080.8|6080.8|0
1640862330000|2021-12-30 11:05:30|6081.75|6081.75|6081.75|6081.75|6081.75|6081.75|6081.75|6081.75|0
1640862340000|2021-12-30 11:05:40|6080.33|6080.33|6080.33|6080.33|6080.33|6080.33|6080.33|6080.33|0
1640862350000|2021-12-30 11:05:50|6080.09|6080.09|6080.8|6080.8|6080.8|6080.8|6080.09|6080.09|0
1640862360000|2021-12-30 11:06:00|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|0
1640862390000|2021-12-30 11:06:30|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|0
1640862410000|2021-12-30 11:06:50|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|0
1640862420000|2021-12-30 11:07:00|6080.67|6080.67|6080.67|6080.67|6080.67|6080.67|6080.67|6080.67|0
1640862430000|2021-12-30 11:07:10|6081.38|6081.38|6081.38|6081.38|6081.38|6081.38|6081.38|6081.38|0
1640862460000|2021-12-30 11:07:40|6081.13|6081.13|6081.13|6081.13|6081.13|6081.13|6081.13|6081.13|0
1640862470000|2021-12-30 11:07:50|6080.42|6080.42|6080.42|6080.42|6080.42|6080.42|6080.42|6080.42|0
1640862480000|2021-12-30 11:08:00|6079.71|6079.71|6079|6079|6080.42|6080.42|6079|6079|0
1640862500000|2021-12-30 11:08:20|6078.29|6078.29|6077.57|6077.57|6078.29|6078.29|6077.57|6077.57|0
1640862510000|2021-12-30 11:08:30|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|0
1640862540000|2021-12-30 11:09:00|6076.37|6076.37|6077.08|6077.08|6077.08|6077.08|6076.37|6076.37|0
1640862590000|2021-12-30 11:09:50|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|0
1640862630000|2021-12-30 11:10:30|6076.14|6076.14|6076.14|6076.14|6076.14|6076.14|6076.14|6076.14|0
1640862640000|2021-12-30 11:10:40|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|0
1640862660000|2021-12-30 11:11:00|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|0
1640862670000|2021-12-30 11:11:10|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|0
1640862740000|2021-12-30 11:12:20|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|0
1640862800000|2021-12-30 11:13:20|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|0
1640862820000|2021-12-30 11:13:40|6072.91|6072.91|6072.91|6072.91|6072.91|6072.91|6072.91|6072.91|0
1640862910000|2021-12-30 11:15:10|6072.79|6072.79|6072.79|6072.79|6072.79|6072.79|6072.79|6072.79|0
1640862980000|2021-12-30 11:16:20|6072.91|6072.91|6073.02|6073.02|6073.02|6073.02|6072.91|6072.91|0
1640862990000|2021-12-30 11:16:30|6071.6|6071.6|6071.6|6071.6|6071.6|6071.6|6071.6|6071.6|0
1640863040000|2021-12-30 11:17:20|6071.94|6071.94|6071.23|6071.23|6071.94|6071.94|6071.23|6071.23|0
1640863050000|2021-12-30 11:17:30|6071.49|6071.49|6071.49|6071.49|6071.49|6071.49|6071.49|6071.49|0
1640863070000|2021-12-30 11:17:50|6071.74|6071.74|6073.16|6073.16|6073.16|6073.16|6071.74|6071.74|0
1640863230000|2021-12-30 11:20:30|6073.05|6073.05|6072.82|6072.82|6073.05|6073.05|6072.82|6072.82|0
1640863280000|2021-12-30 11:21:20|6073.06|6073.06|6073.06|6073.06|6073.06|6073.06|6073.06|6073.06|0
1640863350000|2021-12-30 11:22:30|6072.35|6072.35|6071.64|6071.64|6072.35|6072.35|6071.64|6071.64|0
1640863370000|2021-12-30 11:22:50|6072.35|6072.35|6072.47|6072.47|6072.47|6072.47|6072.35|6072.35|0
1640863430000|2021-12-30 11:23:50|6072.58|6072.58|6072.58|6072.58|6072.58|6072.58|6072.58|6072.58|0
1640863450000|2021-12-30 11:24:10|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|0
1640863490000|2021-12-30 11:24:50|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|0
1640863580000|2021-12-30 11:26:20|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|0
1640863640000|2021-12-30 11:27:20|6073.85|6073.85|6073.85|6073.85|6073.85|6073.85|6073.85|6073.85|0
1640863680000|2021-12-30 11:28:00|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|0
1640863720000|2021-12-30 11:28:40|6073.38|6073.38|6073.38|6073.38|6073.38|6073.38|6073.38|6073.38|0
1640863740000|2021-12-30 11:29:00|6073.63|6073.63|6074.12|6074.12|6074.12|6074.12|6073.63|6073.63|0
1640863770000|2021-12-30 11:29:30|6075.55|6075.55|6076.26|6076.26|6076.26|6076.26|6075.55|6075.55|0
1640863790000|2021-12-30 11:29:50|6075.55|6075.55|6075.55|6075.55|6075.55|6075.55|6075.55|6075.55|0
1640863800000|2021-12-30 11:30:00|6075.89|6075.89|6075.89|6075.89|6075.89|6075.89|6075.89|6075.89|0
1640863820000|2021-12-30 11:30:20|6076.14|6076.14|6076.39|6076.39|6076.39|6076.39|6076.14|6076.14|0
1640863830000|2021-12-30 11:30:30|6076.66|6076.66|6078.41|6078.41|6078.41|6078.41|6076.66|6076.66|0
1640863840000|2021-12-30 11:30:40|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|0
1640863860000|2021-12-30 11:31:00|6077.82|6077.82|6077.82|6077.82|6077.82|6077.82|6077.82|6077.82|0
1640864000000|2021-12-30 11:33:20|6078.09|6078.09|6079.07|6079.07|6079.07|6079.07|6078.09|6078.09|0
1640864010000|2021-12-30 11:33:30|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|0
1640864090000|2021-12-30 11:34:50|6078.69|6078.69|6079.4|6079.4|6079.4|6079.4|6078.69|6078.69|0
1640864130000|2021-12-30 11:35:30|6080.11|6080.11|6080.11|6080.11|6080.11|6080.11|6080.11|6080.11|0
1640864180000|2021-12-30 11:36:20|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|0
1640864200000|2021-12-30 11:36:40|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|0
1640864220000|2021-12-30 11:37:00|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.07|6081.07|0
1640864250000|2021-12-30 11:37:30|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|0
1640864300000|2021-12-30 11:38:20|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|0
1640864310000|2021-12-30 11:38:30|6081.3|6081.3|6081.3|6081.3|6081.3|6081.3|6081.3|6081.3|0
1640864330000|2021-12-30 11:38:50|6082.02|6082.02|6082.6|6082.6|6082.6|6082.6|6082.02|6082.02|0
1640864350000|2021-12-30 11:39:10|6082.84|6082.84|6087.11|6087.11|6087.11|6087.11|6082.84|6082.84|0
1640864400000|2021-12-30 11:40:00|6085.69|6085.69|6084.98|6084.98|6085.69|6085.69|6084.98|6084.98|0
1640864420000|2021-12-30 11:40:20|6084.86|6084.86|6084.86|6084.86|6084.86|6084.86|6084.86|6084.86|0
1640864460000|2021-12-30 11:41:00|6083.44|6083.44|6082.02|6082.02|6083.44|6083.44|6082.02|6082.02|0
1640864480000|2021-12-30 11:41:20|6081.9|6081.9|6081.79|6081.79|6081.9|6081.9|6081.79|6081.79|0
1640864590000|2021-12-30 11:43:10|6082.5|6082.5|6083.21|6083.21|6083.21|6083.21|6082.5|6082.5|0
1640864600000|2021-12-30 11:43:20|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|6083.92|0
1640864620000|2021-12-30 11:43:40|6084.17|6084.17|6084.17|6084.17|6084.17|6084.17|6084.17|6084.17|0
1640864710000|2021-12-30 11:45:10|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|0
1640864780000|2021-12-30 11:46:20|6084.17|6084.17|6083.57|6083.57|6084.17|6084.17|6083.45|6083.45|0
1640864790000|2021-12-30 11:46:30|6083.69|6083.69|6084.4|6084.4|6084.4|6084.4|6083.69|6083.69|0
1640864800000|2021-12-30 11:46:40|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|0
1640864820000|2021-12-30 11:47:00|6086.16|6086.16|6086.16|6086.16|6086.16|6086.16|6086.16|6086.16|0
1640864850000|2021-12-30 11:47:30|6086.4|6086.4|6087.11|6087.11|6087.11|6087.11|6086.4|6086.4|0
1640864860000|2021-12-30 11:47:40|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|0
1640864890000|2021-12-30 11:48:10|6087.11|6087.11|6087.11|6087.11|6087.11|6087.11|6087.11|6087.11|0
1640864970000|2021-12-30 11:49:30|6087.82|6087.82|6088.06|6088.06|6088.06|6088.06|6087.82|6087.82|0
1640864980000|2021-12-30 11:49:40|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|0
1640865000000|2021-12-30 11:50:00|6087.69|6087.69|6086.27|6086.27|6087.69|6087.69|6086.27|6086.27|0
1640865040000|2021-12-30 11:50:40|6085.56|6085.56|6085.07|6085.07|6085.56|6085.56|6085.07|6085.07|0
1640865060000|2021-12-30 11:51:00|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|0
1640865120000|2021-12-30 11:52:00|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|0
1640865180000|2021-12-30 11:53:00|6084.36|6084.36|6084.24|6084.24|6084.36|6084.36|6084.24|6084.24|0
1640865190000|2021-12-30 11:53:10|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|0
1640865200000|2021-12-30 11:53:20|6084.84|6084.84|6084.6|6084.6|6084.84|6084.84|6084.6|6084.6|0
1640865250000|2021-12-30 11:54:10|6085.32|6085.32|6086.03|6086.03|6086.03|6086.03|6085.32|6085.32|0
1640865310000|2021-12-30 11:55:10|6085.91|6085.91|6085.68|6085.68|6085.91|6085.91|6085.68|6085.68|0
1640865400000|2021-12-30 11:56:40|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|0
1640865410000|2021-12-30 11:56:50|6086.14|6086.14|6086.14|6086.14|6086.14|6086.14|6086.14|6086.14|0
1640865500000|2021-12-30 11:58:20|6084.01|6084.01|6082.59|6082.59|6084.01|6084.01|6082.59|6082.59|0
1640865530000|2021-12-30 11:58:50|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|0
1640865570000|2021-12-30 11:59:30|6080.89|6080.89|6080.89|6080.89|6080.89|6080.89|6080.89|6080.89|0
1640865590000|2021-12-30 11:59:50|6081.36|6081.36|6080.89|6080.89|6081.36|6081.36|6080.89|6080.89|0
1640865620000|2021-12-30 12:00:20|6081.01|6081.01|6081.5|6081.5|6081.5|6081.5|6081.01|6081.01|0
1640865660000|2021-12-30 12:01:00|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|6081.17|0
1640865670000|2021-12-30 12:01:10|6080.94|6080.94|6081.05|6081.05|6081.05|6081.05|6080.94|6080.94|0
1640865690000|2021-12-30 12:01:30|6080.78|6080.78|6080.78|6080.78|6080.78|6080.78|6080.78|6080.78|0
1640865700000|2021-12-30 12:01:40|6080.07|6080.07|6076.73|6076.73|6080.07|6080.07|6076.73|6076.73|0
1640865710000|2021-12-30 12:01:50|6076.5|6076.5|6076.5|6076.5|6076.5|6076.5|6076.5|6076.5|0
1640865720000|2021-12-30 12:02:00|6076.25|6076.25|6075.54|6075.54|6076.25|6076.25|6075.54|6075.54|0
1640865730000|2021-12-30 12:02:10|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|6074.83|0
1640865790000|2021-12-30 12:03:10|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|0
1640865900000|2021-12-30 12:05:00|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|0
1640865910000|2021-12-30 12:05:10|6074.33|6074.33|6074.33|6074.33|6074.33|6074.33|6074.33|6074.33|0
1640865920000|2021-12-30 12:05:20|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|0
1640865930000|2021-12-30 12:05:30|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|0
1640865940000|2021-12-30 12:05:40|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|0
1640865970000|2021-12-30 12:06:10|6075.27|6075.27|6077.03|6077.03|6077.03|6077.03|6075.27|6075.27|0
1640865990000|2021-12-30 12:06:30|6076.32|6076.32|6075.61|6075.61|6076.32|6076.32|6075.61|6075.61|0
1640866000000|2021-12-30 12:06:40|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|0
1640866010000|2021-12-30 12:06:50|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|0
1640866020000|2021-12-30 12:07:00|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|0
1640866040000|2021-12-30 12:07:20|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|0
1640866140000|2021-12-30 12:09:00|6075.73|6075.73|6075.73|6075.73|6075.73|6075.73|6075.73|6075.73|0
1640866190000|2021-12-30 12:09:50|6076.44|6076.44|6075.73|6075.73|6076.44|6076.44|6075.73|6075.73|0
1640866220000|2021-12-30 12:10:20|6075.84|6075.84|6075.96|6075.96|6075.96|6075.96|6075.84|6075.84|0
1640866260000|2021-12-30 12:11:00|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|0
1640866280000|2021-12-30 12:11:20|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1640866300000|2021-12-30 12:11:40|6077.05|6077.05|6077.05|6077.05|6077.05|6077.05|6077.05|6077.05|0
1640866310000|2021-12-30 12:11:50|6076.8|6076.8|6076.09|6076.09|6076.8|6076.8|6076.09|6076.09|0
1640866400000|2021-12-30 12:13:20|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1640866420000|2021-12-30 12:13:40|6077.51|6077.51|6077.51|6077.51|6077.51|6077.51|6077.51|6077.51|0
1640866430000|2021-12-30 12:13:50|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|0
1640866450000|2021-12-30 12:14:10|6078.34|6078.34|6078.34|6078.34|6078.34|6078.34|6078.34|6078.34|0
1640866460000|2021-12-30 12:14:20|6079.05|6079.05|6079.05|6079.05|6079.05|6079.05|6079.05|6079.05|0
1640866470000|2021-12-30 12:14:30|6078.56|6078.56|6079.27|6079.27|6079.27|6079.27|6078.56|6078.56|0
1640866480000|2021-12-30 12:14:40|6080.69|6080.69|6081.4|6081.4|6081.4|6081.4|6079.98|6079.98|0
1640866490000|2021-12-30 12:14:50|6082.11|6082.11|6082.84|6082.84|6082.84|6082.84|6082.11|6082.11|0
1640866500000|2021-12-30 12:15:00|6083.55|6083.55|6084.26|6084.26|6084.26|6084.26|6083.55|6083.55|0
1640866510000|2021-12-30 12:15:10|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|0
1640866530000|2021-12-30 12:15:30|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|0
1640866540000|2021-12-30 12:15:40|6084.97|6084.97|6084.97|6084.97|6084.97|6084.97|6084.97|6084.97|0
1640866570000|2021-12-30 12:16:10|6083.55|6083.55|6082.84|6082.84|6083.55|6083.55|6082.84|6082.84|0
1640866580000|2021-12-30 12:16:20|6082.72|6082.72|6082.61|6082.61|6082.72|6082.72|6082.61|6082.61|0
1640866620000|2021-12-30 12:17:00|6084.03|6084.03|6084.03|6084.03|6084.03|6084.03|6084.03|6084.03|0
1640866640000|2021-12-30 12:17:20|6083.32|6083.32|6083.32|6083.32|6083.32|6083.32|6083.32|6083.32|0
1640866660000|2021-12-30 12:17:40|6083.56|6083.56|6083.56|6083.56|6083.56|6083.56|6083.56|6083.56|0
1640866670000|2021-12-30 12:17:50|6082.85|6082.85|6082.14|6082.14|6082.85|6082.85|6082.14|6082.14|0
1640866680000|2021-12-30 12:18:00|6082.02|6082.02|6082.02|6082.02|6082.02|6082.02|6082.02|6082.02|0
1640866710000|2021-12-30 12:18:30|6081.78|6081.78|6081.78|6081.78|6081.78|6081.78|6081.78|6081.78|0
1640866720000|2021-12-30 12:18:40|6081.07|6081.07|6080.36|6080.36|6081.07|6081.07|6080.36|6080.36|0
1640866790000|2021-12-30 12:19:50|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|0
1640866860000|2021-12-30 12:21:00|6078.11|6078.11|6078.11|6078.11|6078.11|6078.11|6078.11|6078.11|0
1640866980000|2021-12-30 12:23:00|6077.77|6077.77|6076.81|6076.81|6077.77|6077.77|6076.81|6076.81|0
1640867000000|2021-12-30 12:23:20|6077.52|6077.52|6077.52|6077.52|6077.52|6077.52|6077.52|6077.52|0
1640867070000|2021-12-30 12:24:30|6078.95|6078.95|6078.24|6078.24|6078.95|6078.95|6078.24|6078.24|0
1640867090000|2021-12-30 12:24:50|6077.52|6077.52|6077.52|6077.52|6077.52|6077.52|6077.52|6077.52|0
1640867100000|2021-12-30 12:25:00|6077.76|6077.76|6077.76|6077.76|6077.76|6077.76|6077.76|6077.76|0
1640867190000|2021-12-30 12:26:30|6077.64|6077.64|6077.52|6077.52|6077.64|6077.64|6077.52|6077.52|0
1640867320000|2021-12-30 12:28:40|6077.41|6077.41|6077.41|6077.41|6077.41|6077.41|6077.41|6077.41|0
1640867360000|2021-12-30 12:29:20|6076.92|6076.92|6076.92|6076.92|6076.92|6076.92|6076.92|6076.92|0
1640867370000|2021-12-30 12:29:30|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1640867390000|2021-12-30 12:29:50|6076.09|6076.09|6076.2|6076.2|6076.2|6076.2|6076.09|6076.09|0
1640867430000|2021-12-30 12:30:30|6075.93|6075.93|6075.93|6075.93|6075.93|6075.93|6075.93|6075.93|0
1640867450000|2021-12-30 12:30:50|6076.05|6076.05|6076.05|6076.05|6076.05|6076.05|6076.05|6076.05|0
1640867510000|2021-12-30 12:31:50|6073.92|6073.92|6074.63|6074.63|6074.63|6074.63|6073.92|6073.92|0
1640867550000|2021-12-30 12:32:30|6074.74|6074.74|6074.86|6074.86|6074.86|6074.86|6074.74|6074.74|0
1640867630000|2021-12-30 12:33:50|6074.63|6074.63|6074.63|6074.63|6074.63|6074.63|6074.63|6074.63|0
1640867700000|2021-12-30 12:35:00|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|0
1640867710000|2021-12-30 12:35:10|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|0
1640867720000|2021-12-30 12:35:20|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|0
1640867780000|2021-12-30 12:36:20|6073.2|6073.2|6073.2|6073.2|6073.92|6073.92|6073.2|6073.2|0
1640867800000|2021-12-30 12:36:40|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|0
1640867940000|2021-12-30 12:39:00|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|0
1640867950000|2021-12-30 12:39:10|6072.26|6072.26|6070.84|6070.84|6072.26|6072.26|6070.84|6070.84|0
1640867990000|2021-12-30 12:39:50|6070.72|6070.72|6070.72|6070.72|6070.72|6070.72|6070.72|6070.72|0
1640868000000|2021-12-30 12:40:00|6070.61|6070.61|6070.61|6070.61|6070.61|6070.61|6070.61|6070.61|0
1640868010000|2021-12-30 12:40:10|6070.84|6070.84|6070.84|6070.84|6070.84|6070.84|6070.84|6070.84|0
1640868120000|2021-12-30 12:42:00|6072.26|6072.26|6071.55|6071.55|6072.26|6072.26|6071.55|6071.55|0
1640868140000|2021-12-30 12:42:20|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|0
1640868150000|2021-12-30 12:42:30|6073.68|6073.68|6074.18|6074.18|6074.18|6074.18|6073.68|6073.68|0
1640868160000|2021-12-30 12:42:40|6074.89|6074.89|6074.89|6074.89|6074.89|6074.89|6074.89|6074.89|0
1640868190000|2021-12-30 12:43:10|6074.18|6074.18|6074.18|6074.18|6074.18|6074.18|6074.18|6074.18|0
1640868250000|2021-12-30 12:44:10|6074.06|6074.06|6074.06|6074.06|6074.06|6074.06|6074.06|6074.06|0
1640868300000|2021-12-30 12:45:00|6074.77|6074.77|6074.77|6074.77|6074.77|6074.77|6074.77|6074.77|0
1640868310000|2021-12-30 12:45:10|6074.44|6074.44|6074.44|6074.44|6074.44|6074.44|6074.44|6074.44|0
1640868330000|2021-12-30 12:45:30|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|0
1640868360000|2021-12-30 12:46:00|6073.61|6073.61|6073.61|6073.61|6073.61|6073.61|6073.61|6073.61|0
1640868380000|2021-12-30 12:46:20|6073.86|6073.86|6074.57|6074.57|6074.57|6074.57|6073.86|6073.86|0
1640868420000|2021-12-30 12:47:00|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|0
1640868430000|2021-12-30 12:47:10|6074.55|6074.55|6074.11|6074.11|6074.82|6074.82|6074.11|6074.11|0
1640868460000|2021-12-30 12:47:40|6074|6074|6074|6074|6074|6074|6074|6074|0
1640868530000|2021-12-30 12:48:50|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|0
1640868540000|2021-12-30 12:49:00|6074.46|6074.46|6074.46|6074.46|6074.46|6074.46|6074.46|6074.46|0
1640868590000|2021-12-30 12:49:50|6075.17|6075.17|6078.02|6078.02|6078.02|6078.02|6075.17|6075.17|0
1640868600000|2021-12-30 12:50:00|6078.73|6078.73|6080.15|6080.15|6080.15|6080.15|6078.73|6078.73|0
1640868630000|2021-12-30 12:50:30|6078.73|6078.73|6078.73|6078.73|6078.73|6078.73|6078.73|6078.73|0
1640868660000|2021-12-30 12:51:00|6079.44|6079.44|6079.44|6079.44|6079.44|6079.44|6079.44|6079.44|0
1640868670000|2021-12-30 12:51:10|6080.15|6080.15|6080.15|6080.15|6080.15|6080.15|6080.15|6080.15|0
1640868690000|2021-12-30 12:51:30|6078.73|6078.73|6078.02|6078.02|6078.73|6078.73|6078.02|6078.02|0
1640868750000|2021-12-30 12:52:30|6077.31|6077.31|6076.48|6076.48|6077.31|6077.31|6076.48|6076.48|0
1640868790000|2021-12-30 12:53:10|6076.59|6076.59|6076.59|6076.59|6076.59|6076.59|6076.59|6076.59|0
1640868810000|2021-12-30 12:53:30|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|0
1640868840000|2021-12-30 12:54:00|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|0
1640868950000|2021-12-30 12:55:50|6072.76|6072.76|6072.76|6072.76|6072.76|6072.76|6072.76|6072.76|0
1640869060000|2021-12-30 12:57:40|6073.48|6073.48|6072.65|6072.65|6073.48|6073.48|6072.65|6072.65|0
1640869070000|2021-12-30 12:57:50|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|0
1640869080000|2021-12-30 12:58:00|6072.65|6072.65|6072.76|6072.76|6072.76|6072.76|6072.65|6072.65|0
1640869100000|2021-12-30 12:58:20|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|0
1640869170000|2021-12-30 12:59:30|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|0
1640869180000|2021-12-30 12:59:40|6073.69|6073.69|6072.98|6072.98|6073.69|6073.69|6072.98|6072.98|0
1640869200000|2021-12-30 13:00:00|6073.23|6073.23|6073.23|6073.23|6073.56|6073.56|6073.23|6073.23|0
1640869210000|2021-12-30 13:00:10|6072.52|6072.52|6072.52|6072.52|6072.52|6072.52|6072.52|6072.52|0
1640869260000|2021-12-30 13:01:00|6072.76|6072.76|6074.19|6074.19|6074.19|6074.19|6072.76|6072.76|0
1640869270000|2021-12-30 13:01:10|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|0
1640869280000|2021-12-30 13:01:20|6074.91|6074.91|6074.2|6074.2|6074.91|6074.91|6074.2|6074.2|0
1640869350000|2021-12-30 13:02:30|6074.31|6074.31|6074.31|6074.31|6074.31|6074.31|6074.31|6074.31|0
1640869430000|2021-12-30 13:03:50|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|0
1640869450000|2021-12-30 13:04:10|6075.4|6075.4|6075.4|6075.4|6075.4|6075.4|6074.69|6074.69|0
1640869460000|2021-12-30 13:04:20|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|0
1640869500000|2021-12-30 13:05:00|6074.81|6074.81|6074.81|6074.81|6074.81|6074.81|6074.81|6074.81|0
1640869520000|2021-12-30 13:05:20|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|0
1640869550000|2021-12-30 13:05:50|6075.29|6075.29|6074.57|6074.57|6075.29|6075.29|6074.57|6074.57|0
1640869600000|2021-12-30 13:06:40|6073.86|6073.86|6073.15|6073.15|6073.86|6073.86|6073.15|6073.15|0
1640869620000|2021-12-30 13:07:00|6074.57|6074.57|6075.29|6075.29|6075.29|6075.29|6074.57|6074.57|0
1640869640000|2021-12-30 13:07:20|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|0
1640869680000|2021-12-30 13:08:00|6074.46|6074.46|6074.46|6074.46|6074.46|6074.46|6074.46|6074.46|0
1640869740000|2021-12-30 13:09:00|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|0
1640869750000|2021-12-30 13:09:10|6073.63|6073.63|6073.75|6073.75|6073.75|6073.75|6073.63|6073.63|0
1640869810000|2021-12-30 13:10:10|6073.86|6073.86|6073.86|6073.86|6073.86|6073.86|6073.86|6073.86|0
1640869830000|2021-12-30 13:10:30|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|0
1640869950000|2021-12-30 13:12:30|6075.29|6075.29|6075.29|6075.29|6075.29|6075.29|6075.29|6075.29|0
1640870050000|2021-12-30 13:14:10|6075.17|6075.17|6075.51|6075.51|6075.51|6075.51|6075.17|6075.17|0
1640870090000|2021-12-30 13:14:50|6074.79|6074.79|6074.79|6074.79|6074.79|6074.79|6074.79|6074.79|0
1640870150000|2021-12-30 13:15:50|6074.91|6074.91|6074.91|6074.91|6074.91|6074.91|6074.91|6074.91|0
1640870230000|2021-12-30 13:17:10|6074.2|6074.2|6074.91|6074.91|6074.91|6074.91|6074.2|6074.2|0
1640870380000|2021-12-30 13:19:40|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|6074.68|0
1640870410000|2021-12-30 13:20:10|6073.97|6073.97|6073.97|6073.97|6073.97|6073.97|6073.97|6073.97|0
1640870470000|2021-12-30 13:21:10|6073.72|6073.72|6073.48|6073.48|6073.72|6073.72|6073.48|6073.48|0
1640870520000|2021-12-30 13:22:00|6073.72|6073.72|6073.72|6073.72|6073.72|6073.72|6073.72|6073.72|0
1640870570000|2021-12-30 13:22:50|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|0
1640870630000|2021-12-30 13:23:50|6075.14|6075.14|6075.14|6075.14|6075.14|6075.14|6075.14|6075.14|0
1640870640000|2021-12-30 13:24:00|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|0
1640870700000|2021-12-30 13:25:00|6074.55|6074.55|6074.55|6074.55|6074.55|6074.55|6074.55|6074.55|0
1640870710000|2021-12-30 13:25:10|6075.26|6075.26|6075.26|6075.26|6075.26|6075.26|6075.26|6075.26|0
1640870720000|2021-12-30 13:25:20|6075.97|6075.97|6077.39|6077.39|6077.39|6077.39|6075.26|6075.26|0
1640870730000|2021-12-30 13:25:30|6078.11|6078.11|6078.11|6078.11|6078.11|6078.11|6078.11|6078.11|0
1640870760000|2021-12-30 13:26:00|6076.68|6076.68|6076.68|6076.68|6076.68|6076.68|6076.68|6076.68|0
1640870790000|2021-12-30 13:26:30|6077.39|6077.39|6076.68|6076.68|6077.39|6077.39|6076.68|6076.68|0
1640870810000|2021-12-30 13:26:50|6075.97|6075.97|6075.97|6075.97|6075.97|6075.97|6075.97|6075.97|0
1640870830000|2021-12-30 13:27:10|6075.26|6075.26|6075.26|6075.26|6075.26|6075.26|6075.26|6075.26|0
1640870850000|2021-12-30 13:27:30|6075.49|6075.49|6075.14|6075.14|6075.49|6075.49|6075.14|6075.14|0
1640870920000|2021-12-30 13:28:40|6075.26|6075.26|6075.38|6075.38|6075.38|6075.38|6075.26|6075.26|0
1640870970000|2021-12-30 13:29:30|6075.62|6075.62|6075.62|6075.62|6075.62|6075.62|6075.62|6075.62|0
1640870990000|2021-12-30 13:29:50|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|0
1640871040000|2021-12-30 13:30:40|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|0
1640871060000|2021-12-30 13:31:00|6075.36|6075.36|6075.36|6075.36|6075.36|6075.36|6075.36|6075.36|0
1640871100000|2021-12-30 13:31:40|6075.63|6075.63|6076.17|6076.17|6076.17|6076.17|6075.63|6075.63|0
1640871110000|2021-12-30 13:31:50|6076.44|6076.44|6076.44|6076.44|6076.44|6076.44|6076.44|6076.44|0
1640871170000|2021-12-30 13:32:50|6077.15|6077.15|6078.57|6078.57|6078.57|6078.57|6077.15|6077.15|0
1640871180000|2021-12-30 13:33:00|6078.91|6078.91|6079.98|6079.98|6079.98|6079.98|6078.91|6078.91|0
1640871230000|2021-12-30 13:33:50|6079.27|6079.27|6079.27|6079.27|6079.27|6079.27|6079.27|6079.27|0
1640871240000|2021-12-30 13:34:00|6079|6079|6079.54|6079.54|6079.54|6079.54|6079|6079|0
1640871270000|2021-12-30 13:34:30|6079.42|6079.42|6079.19|6079.19|6079.42|6079.42|6079.19|6079.19|0
1640871280000|2021-12-30 13:34:40|6079.31|6079.31|6079.31|6079.31|6079.31|6079.31|6079.31|6079.31|0
1640871290000|2021-12-30 13:34:50|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|0
1640871360000|2021-12-30 13:36:00|6079.15|6079.15|6078.89|6078.89|6079.15|6079.15|6078.89|6078.89|0
1640871380000|2021-12-30 13:36:20|6078.17|6078.17|6077.46|6077.46|6078.17|6078.17|6077.46|6077.46|0
1640871400000|2021-12-30 13:36:40|6077.58|6077.58|6077.58|6077.58|6077.58|6077.58|6077.58|6077.58|0
1640871440000|2021-12-30 13:37:20|6076.87|6076.87|6077.58|6077.58|6077.58|6077.58|6076.87|6076.87|0
1640871560000|2021-12-30 13:39:20|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|0
1640871590000|2021-12-30 13:39:50|6076.62|6076.62|6076.62|6076.62|6076.62|6076.62|6076.62|6076.62|0
1640871600000|2021-12-30 13:40:00|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|0
1640871720000|2021-12-30 13:42:00|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|0
1640871810000|2021-12-30 13:43:30|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|0
1640871850000|2021-12-30 13:44:10|6074.49|6074.49|6073.06|6073.06|6074.49|6074.49|6073.06|6073.06|0
1640871940000|2021-12-30 13:45:40|6073.78|6073.78|6075.91|6075.91|6075.91|6075.91|6073.78|6073.78|0
1640871960000|2021-12-30 13:46:00|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|0
1640871990000|2021-12-30 13:46:30|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|0
1640872000000|2021-12-30 13:46:40|6075.2|6075.2|6075.53|6075.53|6075.53|6075.53|6075.2|6075.2|0
1640872050000|2021-12-30 13:47:30|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|0
1640872060000|2021-12-30 13:47:40|6075.53|6075.53|6075.53|6075.53|6075.53|6075.53|6075.53|6075.53|0
1640872070000|2021-12-30 13:47:50|6076.25|6076.25|6076.96|6076.96|6076.96|6076.96|6076.25|6076.25|0
1640872080000|2021-12-30 13:48:00|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|0
1640872110000|2021-12-30 13:48:30|6077.19|6077.19|6077.42|6077.42|6077.53|6077.53|6077.19|6077.19|0
1640872120000|2021-12-30 13:48:40|6077.77|6077.77|6077.77|6077.77|6077.88|6077.88|6077.65|6077.65|0
1640872180000|2021-12-30 13:49:40|6077.05|6077.05|6076.34|6076.34|6077.05|6077.05|6076.34|6076.34|0
1640872190000|2021-12-30 13:49:50|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|0
1640872200000|2021-12-30 13:50:00|6076.81|6076.81|6076.69|6076.69|6076.81|6076.81|6076.69|6076.69|0
1640872210000|2021-12-30 13:50:10|6076.57|6076.57|6076.57|6076.57|6076.69|6076.69|6076.34|6076.34|0
1640872220000|2021-12-30 13:50:20|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|0
1640872260000|2021-12-30 13:51:00|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|0
1640872280000|2021-12-30 13:51:20|6076.34|6076.34|6076.34|6076.34|6076.34|6076.34|6076.34|6076.34|0
1640872300000|2021-12-30 13:51:40|6076.23|6076.23|6076.23|6076.23|6076.23|6076.23|6076.23|6076.23|0
1640872340000|2021-12-30 13:52:20|6075.52|6075.52|6074.09|6074.09|6075.52|6075.52|6074.09|6074.09|0
1640872370000|2021-12-30 13:52:50|6074.44|6074.44|6074.21|6074.21|6074.44|6074.44|6074.21|6074.21|0
1640872450000|2021-12-30 13:54:10|6075.63|6075.63|6075.63|6075.63|6075.63|6075.63|6075.63|6075.63|0
1640872530000|2021-12-30 13:55:30|6075.75|6075.75|6075.98|6075.98|6076.09|6076.09|6075.75|6075.75|0
1640872560000|2021-12-30 13:56:00|6076.09|6076.09|6075.98|6075.98|6076.09|6076.09|6075.98|6075.98|0
1640872580000|2021-12-30 13:56:20|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|0
1640872650000|2021-12-30 13:57:30|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|0
1640872720000|2021-12-30 13:58:40|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|0
1640872810000|2021-12-30 14:00:10|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|0
1640872850000|2021-12-30 14:00:50|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|0
1640872860000|2021-12-30 14:01:00|6078|6078|6078|6078|6078|6078|6078|6078|0
1640872870000|2021-12-30 14:01:10|6078.71|6078.71|6079.42|6079.42|6079.42|6079.42|6078.71|6078.71|0
1640872900000|2021-12-30 14:01:40|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|0
1640872940000|2021-12-30 14:02:20|6078.44|6078.44|6078.19|6078.19|6078.44|6078.44|6078.19|6078.19|0
1640872970000|2021-12-30 14:02:50|6077.48|6077.48|6077.25|6077.25|6077.48|6077.48|6077.25|6077.25|0
1640873050000|2021-12-30 14:04:10|6077.14|6077.14|6077.6|6077.6|6077.6|6077.6|6077.14|6077.14|0
1640873140000|2021-12-30 14:05:40|6077.69|6077.69|6078.02|6078.02|6078.02|6078.02|6076.98|6076.98|0
1640873260000|2021-12-30 14:07:40|6078.14|6078.14|6078.14|6078.14|6078.14|6078.14|6078.14|6078.14|0
1640873290000|2021-12-30 14:08:10|6078.02|6078.02|6077.91|6077.91|6078.14|6078.14|6077.91|6077.91|0
1640873330000|2021-12-30 14:08:50|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|6076.48|0
1640873470000|2021-12-30 14:11:10|6076.22|6076.22|6076.22|6076.22|6076.22|6076.22|6076.22|6076.22|0
1640873490000|2021-12-30 14:11:30|6076.1|6076.1|6076.22|6076.22|6076.22|6076.22|6076.1|6076.1|0
1640873510000|2021-12-30 14:11:50|6075.26|6075.26|6073.83|6073.83|6075.26|6075.26|6073.83|6073.83|0
1640873520000|2021-12-30 14:12:00|6072.41|6072.41|6072.18|6072.18|6072.41|6072.41|6072.18|6072.18|0
1640873530000|2021-12-30 14:12:10|6071.84|6071.84|6072.26|6072.26|6072.93|6072.93|6071.24|6071.24|0
1640873540000|2021-12-30 14:12:20|6072.6|6072.6|6072.6|6072.6|6072.6|6072.6|6072.6|6072.6|0
1640873550000|2021-12-30 14:12:30|6072.48|6072.48|6072.36|6072.36|6072.48|6072.48|6072.36|6072.36|0
1640873640000|2021-12-30 14:14:00|6072.7|6072.7|6072.7|6072.7|6072.7|6072.7|6072.7|6072.7|0
1640873650000|2021-12-30 14:14:10|6072.97|6072.97|6074.64|6074.64|6074.64|6074.64|6072.97|6072.97|0
1640873730000|2021-12-30 14:15:30|6073.93|6073.93|6073.93|6073.93|6073.93|6073.93|6073.93|6073.93|0
1640873740000|2021-12-30 14:15:40|6073.22|6073.22|6073.22|6073.22|6073.22|6073.22|6073.22|6073.22|0
1640873750000|2021-12-30 14:15:50|6073.93|6073.93|6073.93|6073.93|6073.93|6073.93|6073.93|6073.93|0
1640873790000|2021-12-30 14:16:30|6074.64|6074.64|6074.64|6074.64|6074.64|6074.64|6074.64|6074.64|0
1640873850000|2021-12-30 14:17:30|6074.75|6074.75|6074.87|6074.87|6074.87|6074.87|6074.75|6074.75|0
1640873860000|2021-12-30 14:17:40|6074.99|6074.99|6075.1|6075.1|6075.1|6075.1|6074.99|6074.99|0
1640874000000|2021-12-30 14:20:00|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|0
1640874120000|2021-12-30 14:22:00|6073.34|6073.34|6073|6073|6073.34|6073.34|6073|6073|0
1640874170000|2021-12-30 14:22:50|6073.11|6073.11|6072.4|6072.4|6073.11|6073.11|6072.4|6072.4|0
1640874180000|2021-12-30 14:23:00|6073.11|6073.11|6073.11|6073.11|6073.11|6073.11|6073.11|6073.11|0
1640874190000|2021-12-30 14:23:10|6072.4|6072.4|6072.4|6072.4|6072.4|6072.4|6072.4|6072.4|0
1640874250000|2021-12-30 14:24:10|6073.11|6073.11|6073.11|6073.11|6073.11|6073.11|6073.11|6073.11|0
1640874260000|2021-12-30 14:24:20|6073.23|6073.23|6073.23|6073.23|6073.23|6073.23|6073.23|6073.23|0
1640874360000|2021-12-30 14:26:00|6072.89|6072.89|6072.89|6072.89|6072.89|6072.89|6072.89|6072.89|0
1640874370000|2021-12-30 14:26:10|6071.47|6071.47|6070.05|6070.05|6071.47|6071.47|6070.05|6070.05|0
1640874390000|2021-12-30 14:26:30|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|0
1640874410000|2021-12-30 14:26:50|6069.44|6069.44|6069.55|6069.55|6069.55|6069.55|6069.44|6069.44|0
1640874470000|2021-12-30 14:27:50|6068.84|6068.84|6068.84|6068.84|6068.84|6068.84|6068.84|6068.84|0
1640874510000|2021-12-30 14:28:30|6069.09|6069.09|6069.09|6069.09|6069.09|6069.09|6069.09|6069.09|0
1640874540000|2021-12-30 14:29:00|6069.42|6069.42|6069.42|6069.42|6069.42|6069.42|6069.42|6069.42|0
1640874590000|2021-12-30 14:29:50|6068.71|6068.71|6068.71|6068.71|6068.71|6068.71|6068.71|6068.71|0
1640874600000|2021-12-30 14:30:00|6069.31|6069.31|6070.02|6070.02|6071.44|6071.44|6069.31|6069.31|0
1640874650000|2021-12-30 14:30:50|6070.27|6070.27|6070.5|6070.5|6070.5|6070.5|6070.27|6070.27|0
1640874660000|2021-12-30 14:31:00|6070.38|6070.38|6069.67|6069.67|6070.38|6070.38|6069.67|6069.67|0
1640874670000|2021-12-30 14:31:10|6069.33|6069.33|6069.33|6069.33|6069.33|6069.33|6069.33|6069.33|0
1640874680000|2021-12-30 14:31:20|6068.62|6068.62|6068.62|6068.62|6068.62|6068.62|6068.62|6068.62|0
1640874720000|2021-12-30 14:32:00|6069.33|6069.33|6069.33|6069.33|6069.33|6069.33|6069.33|6069.33|0
1640874730000|2021-12-30 14:32:10|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|0
1640874800000|2021-12-30 14:33:20|6069.7|6069.7|6069.93|6069.93|6069.93|6069.93|6069.7|6069.7|0
1640874810000|2021-12-30 14:33:30|6069.59|6069.59|6070.27|6070.27|6070.27|6070.27|6069.59|6069.59|0
1640874820000|2021-12-30 14:33:40|6069.55|6069.55|6068.84|6068.84|6069.55|6069.55|6068.84|6068.84|0
1640874850000|2021-12-30 14:34:10|6067.89|6067.89|6066.9|6066.9|6068.6|6068.6|6066.9|6066.9|0
1640874860000|2021-12-30 14:34:20|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|0
1640874870000|2021-12-30 14:34:30|6066.08|6066.08|6065.74|6065.74|6066.08|6066.08|6065.74|6065.74|0
1640874880000|2021-12-30 14:34:40|6065.63|6065.63|6065.63|6065.63|6065.63|6065.63|6065.63|6065.63|0
1640874890000|2021-12-30 14:34:50|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|0
1640874910000|2021-12-30 14:35:10|6064.32|6064.32|6064.2|6064.2|6064.32|6064.32|6064.2|6064.2|0
1640874930000|2021-12-30 14:35:30|6063.49|6063.49|6062.78|6062.78|6063.49|6063.49|6062.78|6062.78|0
1640874940000|2021-12-30 14:35:40|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|0
1640874950000|2021-12-30 14:35:50|6062.78|6062.78|6062.78|6062.78|6062.78|6062.78|6062.78|6062.78|0
1640874960000|2021-12-30 14:36:00|6063.49|6063.49|6063.49|6063.49|6063.49|6063.49|6063.49|6063.49|0
1640874980000|2021-12-30 14:36:20|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|0
1640874990000|2021-12-30 14:36:30|6063.49|6063.49|6063.61|6063.61|6063.61|6063.61|6063.49|6063.49|0
1640875010000|2021-12-30 14:36:50|6063.94|6063.94|6063.61|6063.61|6063.94|6063.94|6063.61|6063.61|0
1640875030000|2021-12-30 14:37:10|6062.9|6062.9|6062.19|6062.19|6062.9|6062.9|6062.19|6062.19|0
1640875050000|2021-12-30 14:37:30|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|0
1640875080000|2021-12-30 14:38:00|6062.19|6062.19|6062.19|6062.19|6062.19|6062.19|6062.19|6062.19|0
1640875090000|2021-12-30 14:38:10|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|0
1640875100000|2021-12-30 14:38:20|6060.76|6060.76|6060.53|6060.53|6060.76|6060.76|6060.53|6060.53|0
1640875110000|2021-12-30 14:38:30|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|0
1640875130000|2021-12-30 14:38:50|6060.53|6060.53|6060.42|6060.42|6060.53|6060.53|6060.42|6060.42|0
1640875140000|2021-12-30 14:39:00|6060.3|6060.3|6060.07|6060.07|6060.42|6060.42|6060.07|6060.07|0
1640875150000|2021-12-30 14:39:10|6059.95|6059.95|6060.3|6060.3|6060.3|6060.3|6059.95|6059.95|0
1640875160000|2021-12-30 14:39:20|6061.01|6061.01|6061.01|6061.01|6061.13|6061.13|6061.01|6061.01|0
1640875170000|2021-12-30 14:39:30|6061.13|6061.13|6061.24|6061.24|6061.24|6061.24|6061.13|6061.13|0
1640875180000|2021-12-30 14:39:40|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|0
1640875210000|2021-12-30 14:40:10|6059.57|6059.57|6059.57|6059.57|6059.57|6059.57|6059.57|6059.57|0
1640875220000|2021-12-30 14:40:20|6060.28|6060.28|6060.28|6060.28|6060.28|6060.28|6060.28|6060.28|0
1640875240000|2021-12-30 14:40:40|6061|6061|6061.24|6061.24|6061.24|6061.24|6061|6061|0
1640875260000|2021-12-30 14:41:00|6060.53|6060.53|6060.53|6060.53|6060.53|6060.53|6060.53|6060.53|0
1640875280000|2021-12-30 14:41:20|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|0
1640875310000|2021-12-30 14:41:50|6060.53|6060.53|6060.53|6060.53|6060.53|6060.53|6060.53|6060.53|0
1640875400000|2021-12-30 14:43:20|6059.82|6059.82|6059.38|6059.38|6059.82|6059.82|6059.11|6059.11|0
1640875410000|2021-12-30 14:43:30|6059.49|6059.49|6060.32|6060.32|6060.32|6060.32|6059.49|6059.49|0
1640875420000|2021-12-30 14:43:40|6059.61|6059.61|6058.19|6058.19|6059.61|6059.61|6058.19|6058.19|0
1640875440000|2021-12-30 14:44:00|6058.9|6058.9|6059.61|6059.61|6059.61|6059.61|6058.9|6058.9|0
1640875450000|2021-12-30 14:44:10|6060.32|6060.32|6060.09|6060.09|6060.32|6060.32|6059.97|6059.97|0
1640875500000|2021-12-30 14:45:00|6059.74|6059.74|6059.63|6059.63|6059.74|6059.74|6059.63|6059.63|0
1640875530000|2021-12-30 14:45:30|6059.74|6059.74|6059.86|6059.86|6059.86|6059.86|6059.74|6059.74|0
1640875540000|2021-12-30 14:45:40|6059.97|6059.97|6059.97|6059.97|6059.97|6059.97|6059.97|6059.97|0
1640875580000|2021-12-30 14:46:20|6057.84|6057.84|6057.84|6057.84|6057.84|6057.84|6057.84|6057.84|0
1640875590000|2021-12-30 14:46:30|6056.42|6056.42|6056.42|6056.42|6056.42|6056.42|6056.42|6056.42|0
1640875620000|2021-12-30 14:47:00|6055.83|6055.83|6055.12|6055.12|6055.83|6055.83|6055.12|6055.12|0
1640875630000|2021-12-30 14:47:10|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|0
1640875650000|2021-12-30 14:47:30|6055.5|6055.5|6056.21|6056.21|6056.21|6056.21|6055.5|6055.5|0
1640875670000|2021-12-30 14:47:50|6054.79|6054.79|6055.5|6055.5|6055.5|6055.5|6054.79|6054.79|0
1640875680000|2021-12-30 14:48:00|6056.21|6056.21|6056.21|6056.21|6056.21|6056.21|6056.21|6056.21|0
1640875690000|2021-12-30 14:48:10|6056.33|6056.33|6056.44|6056.44|6056.44|6056.44|6056.33|6056.33|0
1640875760000|2021-12-30 14:49:20|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|0
1640875770000|2021-12-30 14:49:30|6056.21|6056.21|6055.86|6055.86|6056.44|6056.44|6055.86|6055.86|0
1640875780000|2021-12-30 14:49:40|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|0
1640875800000|2021-12-30 14:50:00|6055.83|6055.83|6055.83|6055.83|6055.83|6055.83|6055.83|6055.83|0
1640875820000|2021-12-30 14:50:20|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|0
1640875850000|2021-12-30 14:50:50|6054.53|6054.53|6054.64|6054.64|6054.64|6054.64|6054.41|6054.41|0
1640875880000|2021-12-30 14:51:20|6054.53|6054.53|6054.53|6054.53|6054.53|6054.53|6054.53|6054.53|0
1640875980000|2021-12-30 14:53:00|6055.95|6055.95|6058.08|6058.08|6058.08|6058.08|6055.95|6055.95|0
1640875990000|2021-12-30 14:53:10|6058.33|6058.33|6058.33|6058.33|6058.33|6058.33|6058.33|6058.33|0
1640876020000|2021-12-30 14:53:40|6059.04|6059.04|6058.33|6058.33|6059.04|6059.04|6058.33|6058.33|0
1640876040000|2021-12-30 14:54:00|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|0
1640876100000|2021-12-30 14:55:00|6059.31|6059.31|6059.31|6059.31|6059.31|6059.31|6059.31|6059.31|0
1640876130000|2021-12-30 14:55:30|6058.6|6058.6|6058.6|6058.6|6058.6|6058.6|6058.6|6058.6|0
1640876140000|2021-12-30 14:55:40|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|0
1640876250000|2021-12-30 14:57:30|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1640876260000|2021-12-30 14:57:40|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|0
1640876290000|2021-12-30 14:58:10|6056.84|6056.84|6057.55|6057.55|6058.38|6058.38|6056.84|6056.84|0
1640876310000|2021-12-30 14:58:30|6057.3|6057.3|6057.42|6057.42|6057.42|6057.42|6057.3|6057.3|0
1640876330000|2021-12-30 14:58:50|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|0
1640876340000|2021-12-30 14:59:00|6057.8|6057.8|6057.8|6057.8|6057.8|6057.8|6057.8|6057.8|0
1640876350000|2021-12-30 14:59:10|6057.68|6057.68|6057.45|6057.45|6057.68|6057.68|6057.45|6057.45|0
1640876360000|2021-12-30 14:59:20|6057.56|6057.56|6057.45|6057.45|6057.56|6057.56|6057.45|6057.45|0
1640876380000|2021-12-30 14:59:40|6056.03|6056.03|6056.03|6056.03|6056.03|6056.03|6056.03|6056.03|0
1640876390000|2021-12-30 14:59:50|6055.31|6055.31|6054.6|6054.6|6055.31|6055.31|6054.6|6054.6|0
1640876400000|2021-12-30 15:00:00|6055.31|6055.31|6054.93|6054.93|6055.31|6055.31|6054.93|6054.93|0
1640876410000|2021-12-30 15:00:10|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|0
1640876430000|2021-12-30 15:00:30|6054.93|6054.93|6054.93|6054.93|6054.93|6054.93|6054.93|6054.93|0
1640876440000|2021-12-30 15:00:40|6054.66|6054.66|6054.66|6054.66|6054.66|6054.66|6054.66|6054.66|0
1640876460000|2021-12-30 15:01:00|6055.37|6055.37|6055.13|6055.13|6055.37|6055.37|6055.13|6055.13|0
1640876470000|2021-12-30 15:01:10|6055.84|6055.84|6055.84|6055.84|6055.84|6055.84|6055.84|6055.84|0
1640876520000|2021-12-30 15:02:00|6055.13|6055.13|6055.13|6055.13|6055.13|6055.13|6055.13|6055.13|0
1640876550000|2021-12-30 15:02:30|6054.89|6054.89|6054.89|6054.89|6054.89|6054.89|6054.78|6054.78|0
1640876560000|2021-12-30 15:02:40|6054.63|6054.63|6053.15|6053.15|6054.74|6054.74|6053.15|6053.15|0
1640876570000|2021-12-30 15:02:50|6052.82|6052.82|6052.82|6052.82|6052.82|6052.82|6052.82|6052.82|0
1640876590000|2021-12-30 15:03:10|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|0
1640876620000|2021-12-30 15:03:40|6052.91|6052.91|6052.91|6052.91|6052.91|6052.91|6052.91|6052.91|0
1640876630000|2021-12-30 15:03:50|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|0
1640876640000|2021-12-30 15:04:00|6052.82|6052.82|6051.77|6051.77|6052.82|6052.82|6051.77|6051.77|0
1640876660000|2021-12-30 15:04:20|6051.06|6051.06|6051.06|6051.06|6051.06|6051.06|6051.06|6051.06|0
1640876700000|2021-12-30 15:05:00|6050.94|6050.94|6050.94|6050.94|6050.94|6050.94|6050.94|6050.94|0
1640876750000|2021-12-30 15:05:50|6051.19|6051.19|6051.19|6051.19|6051.19|6051.19|6051.19|6051.19|0
1640876760000|2021-12-30 15:06:00|6051.9|6051.9|6051.3|6051.3|6051.9|6051.9|6051.19|6051.19|0
1640876770000|2021-12-30 15:06:10|6050.59|6050.59|6049.17|6049.17|6050.59|6050.59|6049.17|6049.17|0
1640876780000|2021-12-30 15:06:20|6049.88|6049.88|6049.88|6049.88|6049.88|6049.88|6049.88|6049.88|0
1640876830000|2021-12-30 15:07:10|6049.55|6049.55|6049.21|6049.21|6049.55|6049.55|6049.21|6049.21|0
1640876840000|2021-12-30 15:07:20|6048.96|6048.96|6048.96|6048.96|6048.96|6048.96|6048.96|6048.96|0
1640876850000|2021-12-30 15:07:30|6048.73|6048.73|6048.96|6048.96|6048.96|6048.96|6048.73|6048.73|0
1640876920000|2021-12-30 15:08:40|6048.25|6048.25|6048.25|6048.25|6048.25|6048.25|6048.25|6048.25|0
1640876930000|2021-12-30 15:08:50|6048.96|6048.96|6048.96|6048.96|6048.96|6048.96|6048.96|6048.96|0
1640876960000|2021-12-30 15:09:20|6048.73|6048.73|6048.73|6048.73|6048.73|6048.73|6048.73|6048.73|0
1640876970000|2021-12-30 15:09:30|6048.85|6048.85|6048.85|6048.85|6048.85|6048.85|6048.85|6048.85|0
1640876980000|2021-12-30 15:09:40|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|0
1640877000000|2021-12-30 15:10:00|6047.8|6047.8|6047.8|6047.8|6047.8|6047.8|6047.8|6047.8|0
1640877010000|2021-12-30 15:10:10|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|0
1640877070000|2021-12-30 15:11:10|6046.86|6046.86|6046.86|6046.86|6046.86|6046.86|6046.86|6046.86|0
1640877110000|2021-12-30 15:11:50|6047.1|6047.1|6046.86|6046.86|6047.1|6047.1|6046.86|6046.86|0
1640877120000|2021-12-30 15:12:00|6045.44|6045.44|6044.72|6044.72|6045.44|6045.44|6044.72|6044.72|0
1640877140000|2021-12-30 15:12:20|6045.44|6045.44|6045.44|6045.44|6045.44|6045.44|6045.44|6045.44|0
1640877180000|2021-12-30 15:13:00|6045.32|6045.32|6045.2|6045.2|6045.32|6045.32|6045.2|6045.2|0
1640877190000|2021-12-30 15:13:10|6044.97|6044.97|6045.2|6045.2|6045.2|6045.2|6044.97|6044.97|0
1640877240000|2021-12-30 15:14:00|6045.92|6045.92|6045.2|6045.2|6045.92|6045.92|6045.2|6045.2|0
1640877260000|2021-12-30 15:14:20|6045.92|6045.92|6045.92|6045.92|6045.92|6045.92|6045.92|6045.92|0
1640877270000|2021-12-30 15:14:30|6045.2|6045.2|6044.49|6044.49|6045.2|6045.2|6044.49|6044.49|0
1640877280000|2021-12-30 15:14:40|6044|6044|6044|6044|6044|6044|6044|6044|0
1640877310000|2021-12-30 15:15:10|6045.42|6045.42|6045.42|6045.42|6045.42|6045.42|6045.42|6045.42|0
1640877350000|2021-12-30 15:15:50|6046.13|6046.13|6046.13|6046.13|6046.13|6046.13|6046.13|6046.13|0
1640877360000|2021-12-30 15:16:00|6046.47|6046.47|6046.47|6046.47|6046.47|6046.47|6046.47|6046.47|0
1640877400000|2021-12-30 15:16:40|6046.35|6046.35|6046.35|6046.35|6046.35|6046.35|6046.35|6046.35|0
1640877440000|2021-12-30 15:17:20|6046.69|6046.69|6046.69|6046.69|6046.69|6046.69|6046.69|6046.69|0
1640877460000|2021-12-30 15:17:40|6046.94|6046.94|6048.36|6048.36|6048.36|6048.36|6046.94|6046.94|0
1640877480000|2021-12-30 15:18:00|6048.11|6048.11|6048.82|6048.82|6048.82|6048.82|6048.11|6048.11|0
1640877490000|2021-12-30 15:18:10|6049.16|6049.16|6049.87|6049.87|6049.87|6049.87|6049.16|6049.16|0
1640877520000|2021-12-30 15:18:40|6049.16|6049.16|6049.16|6049.16|6049.16|6049.16|6049.16|6049.16|0
1640877530000|2021-12-30 15:18:50|6049.43|6049.43|6048.01|6048.01|6049.43|6049.43|6048.01|6048.01|0
1640877540000|2021-12-30 15:19:00|6047.77|6047.77|6047.77|6047.77|6047.77|6047.77|6047.77|6047.77|0
1640877580000|2021-12-30 15:19:40|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|0
1640877630000|2021-12-30 15:20:30|6046.82|6046.82|6046.82|6046.82|6046.82|6046.82|6046.82|6046.82|0
1640877640000|2021-12-30 15:20:40|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|0
1640877690000|2021-12-30 15:21:30|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|0
1640877700000|2021-12-30 15:21:40|6045.06|6045.06|6044.81|6044.81|6045.06|6045.06|6044.81|6044.81|0
1640877710000|2021-12-30 15:21:50|6044.54|6044.54|6044.54|6044.54|6044.54|6044.54|6044.54|6044.54|0
1640877720000|2021-12-30 15:22:00|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|0
1640877750000|2021-12-30 15:22:30|6043.59|6043.59|6042.87|6042.87|6043.59|6043.59|6042.87|6042.87|0
1640877770000|2021-12-30 15:22:50|6042.16|6042.16|6042.16|6042.16|6042.16|6042.16|6042.16|6042.16|0
1640877820000|2021-12-30 15:23:40|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|0
1640877840000|2021-12-30 15:24:00|6040.74|6040.74|6040.86|6040.86|6040.86|6040.86|6040.74|6040.74|0
1640877920000|2021-12-30 15:25:20|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|0
1640877940000|2021-12-30 15:25:40|6040.86|6040.86|6040.14|6040.14|6040.86|6040.86|6040.14|6040.14|0
1640877950000|2021-12-30 15:25:50|6040.86|6040.86|6041.57|6041.57|6041.57|6041.57|6040.86|6040.86|0
1640877960000|2021-12-30 15:26:00|6041.68|6041.68|6041.68|6041.68|6041.68|6041.68|6041.68|6041.68|0
1640877990000|2021-12-30 15:26:30|6042.03|6042.03|6041.91|6041.91|6042.03|6042.03|6041.91|6041.91|0
1640878000000|2021-12-30 15:26:40|6041.8|6041.8|6041.8|6041.8|6041.8|6041.8|6041.8|6041.8|0
1640878030000|2021-12-30 15:27:10|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|0
1640878040000|2021-12-30 15:27:20|6041.67|6041.67|6041.67|6041.67|6041.67|6041.67|6041.67|6041.67|0
1640878050000|2021-12-30 15:27:30|6041.55|6041.55|6041.44|6041.44|6041.55|6041.55|6041.44|6041.44|0
1640878090000|2021-12-30 15:28:10|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|0
1640878110000|2021-12-30 15:28:30|6042.26|6042.26|6042.26|6042.26|6042.26|6042.26|6042.26|6042.26|0
1640878120000|2021-12-30 15:28:40|6042.02|6042.02|6042.02|6042.02|6042.02|6042.02|6042.02|6042.02|0
1640878130000|2021-12-30 15:28:50|6042.73|6042.73|6043.44|6043.44|6043.44|6043.44|6042.73|6042.73|0
1640878140000|2021-12-30 15:29:00|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|0
1640878170000|2021-12-30 15:29:30|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|0
1640878180000|2021-12-30 15:29:40|6041.42|6041.42|6040.75|6040.75|6041.42|6041.42|6040.75|6040.75|0
1640878190000|2021-12-30 15:29:50|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|0
1640878280000|2021-12-30 15:31:20|6039.7|6039.7|6039.46|6039.46|6039.7|6039.7|6039.46|6039.46|0
1640878300000|2021-12-30 15:31:40|6039.21|6039.21|6039.21|6039.21|6039.21|6039.21|6039.21|6039.21|0
1640878320000|2021-12-30 15:32:00|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|0
1640878350000|2021-12-30 15:32:30|6039.34|6039.34|6039.11|6039.11|6039.34|6039.34|6039.11|6039.11|0
1640878380000|2021-12-30 15:33:00|6039.82|6039.82|6039.71|6039.71|6039.82|6039.82|6039.71|6039.71|0
1640878430000|2021-12-30 15:33:50|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|0
1640878440000|2021-12-30 15:34:00|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|0
1640878460000|2021-12-30 15:34:20|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|0
1640878510000|2021-12-30 15:35:10|6039.23|6039.23|6039.49|6039.49|6039.49|6039.49|6039.23|6039.23|0
1640878530000|2021-12-30 15:35:30|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|6039.49|6039.49|0
1640878550000|2021-12-30 15:35:50|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6038.78|6038.78|0
1640878600000|2021-12-30 15:36:40|6039.76|6039.76|6039.49|6039.49|6039.76|6039.76|6039.49|6039.49|0
1640878640000|2021-12-30 15:37:20|6039.38|6039.38|6039.38|6039.38|6039.38|6039.38|6039.38|6039.38|0
1640878680000|2021-12-30 15:38:00|6040.09|6040.09|6040.09|6040.09|6040.09|6040.09|6040.09|6040.09|0
1640878700000|2021-12-30 15:38:20|6039.38|6039.38|6040.09|6040.09|6040.09|6040.09|6039.38|6039.38|0
1640878710000|2021-12-30 15:38:30|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|0
1640878720000|2021-12-30 15:38:40|6039.04|6039.04|6039.04|6039.04|6039.04|6039.04|6039.04|6039.04|0
1640878740000|2021-12-30 15:39:00|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|0
1640878810000|2021-12-30 15:40:10|6039.87|6039.87|6039.87|6039.87|6039.87|6039.87|6039.87|6039.87|0
1640878840000|2021-12-30 15:40:40|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|0
1640878900000|2021-12-30 15:41:40|6039.87|6039.87|6039.16|6039.16|6039.87|6039.87|6039.16|6039.16|0
1640878940000|2021-12-30 15:42:20|6038.45|6038.45|6038.45|6038.45|6038.45|6038.45|6038.45|6038.45|0
1640878950000|2021-12-30 15:42:30|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|0
1640878960000|2021-12-30 15:42:40|6039.27|6039.27|6039.52|6039.52|6039.52|6039.52|6039.27|6039.27|0
1640878970000|2021-12-30 15:42:50|6040.23|6040.23|6041.61|6041.61|6041.61|6041.61|6040.23|6040.23|0
1640878980000|2021-12-30 15:43:00|6042.33|6042.33|6041.61|6041.61|6042.33|6042.33|6041.61|6041.61|0
1640879000000|2021-12-30 15:43:20|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|0
1640879010000|2021-12-30 15:43:30|6041.61|6041.61|6040.9|6040.9|6041.61|6041.61|6040.9|6040.9|0
1640879030000|2021-12-30 15:43:50|6041.02|6041.02|6041.02|6041.02|6041.02|6041.02|6041.02|6041.02|0
1640879040000|2021-12-30 15:44:00|6041.13|6041.13|6042.43|6042.43|6042.43|6042.43|6041.13|6041.13|0
1640879050000|2021-12-30 15:44:10|6041.72|6041.72|6041.6|6041.6|6041.72|6041.72|6041.6|6041.6|0
1640879060000|2021-12-30 15:44:20|6041.49|6041.49|6041.49|6041.49|6041.6|6041.6|6041.49|6041.49|0
1640879080000|2021-12-30 15:44:40|6041.75|6041.75|6042.47|6042.47|6042.47|6042.47|6041.75|6041.75|0
1640879120000|2021-12-30 15:45:20|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|0
1640879170000|2021-12-30 15:46:10|6041.64|6041.64|6041.64|6041.64|6041.64|6041.64|6041.64|6041.64|0
1640879210000|2021-12-30 15:46:50|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|0
1640879250000|2021-12-30 15:47:30|6041.04|6041.04|6041.52|6041.52|6041.52|6041.52|6040.81|6040.81|0
1640879390000|2021-12-30 15:49:50|6040.81|6040.81|6040.81|6040.81|6040.81|6040.81|6040.81|6040.81|0
1640879400000|2021-12-30 15:50:00|6041.04|6041.04|6041.75|6041.75|6041.75|6041.75|6041.04|6041.04|0
1640879440000|2021-12-30 15:50:40|6041.87|6041.87|6041.75|6041.75|6041.87|6041.87|6041.75|6041.75|0
1640879450000|2021-12-30 15:50:50|6041.64|6041.64|6041.75|6041.75|6041.75|6041.75|6041.64|6041.64|0
1640879460000|2021-12-30 15:51:00|6041.87|6041.87|6041.87|6041.87|6041.99|6041.99|6041.87|6041.87|0
1640879480000|2021-12-30 15:51:20|6042.12|6042.12|6042.36|6042.36|6042.36|6042.36|6042.12|6042.12|0
1640879490000|2021-12-30 15:51:30|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|0
1640879510000|2021-12-30 15:51:50|6042.36|6042.36|6042.36|6042.36|6042.36|6042.36|6042.36|6042.36|0
1640879540000|2021-12-30 15:52:20|6042.61|6042.61|6043.32|6043.32|6043.32|6043.32|6042.61|6042.61|0
1640879550000|2021-12-30 15:52:30|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|0
1640879580000|2021-12-30 15:53:00|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|6043.32|0
1640879660000|2021-12-30 15:54:20|6042.61|6042.61|6043.32|6043.32|6043.32|6043.32|6042.61|6042.61|0
1640879670000|2021-12-30 15:54:30|6042.61|6042.61|6043.32|6043.32|6043.32|6043.32|6042.61|6042.61|0
1640879700000|2021-12-30 15:55:00|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|0
1640879740000|2021-12-30 15:55:40|6042.72|6042.72|6043.55|6043.55|6043.55|6043.55|6042.72|6042.72|0
1640879750000|2021-12-30 15:55:50|6044.26|6044.26|6044.26|6044.26|6044.26|6044.26|6044.26|6044.26|0
1640879760000|2021-12-30 15:56:00|6042.84|6042.84|6042.84|6042.84|6043.55|6043.55|6042.84|6042.84|0
1640879800000|2021-12-30 15:56:40|6043.55|6043.55|6043.55|6043.55|6043.55|6043.55|6043.55|6043.55|0
1640879850000|2021-12-30 15:57:30|6042.84|6042.84|6043.55|6043.55|6043.55|6043.55|6042.13|6042.13|0
1640879860000|2021-12-30 15:57:40|6043.67|6043.67|6043.67|6043.67|6043.67|6043.67|6043.67|6043.67|0
1640879870000|2021-12-30 15:57:50|6043.78|6043.78|6043.67|6043.67|6043.78|6043.78|6043.67|6043.67|0
1640879890000|2021-12-30 15:58:10|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|0
1640879910000|2021-12-30 15:58:30|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|0
1640879940000|2021-12-30 15:59:00|6042.58|6042.58|6042.58|6042.58|6042.58|6042.58|6042.58|6042.58|0
1640879950000|2021-12-30 15:59:10|6042.24|6042.24|6041.97|6041.97|6042.24|6042.24|6041.97|6041.97|0
1640879960000|2021-12-30 15:59:20|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1640879980000|2021-12-30 15:59:40|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|0
1640879990000|2021-12-30 15:59:50|6041.15|6041.15|6040.32|6040.32|6041.15|6041.15|6040.32|6040.32|0
1640880000000|2021-12-30 16:00:00|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|0
1640880070000|2021-12-30 16:01:10|6040.17|6040.17|6040.17|6040.17|6040.17|6040.17|6040.17|6040.17|0
1640880080000|2021-12-30 16:01:20|6039.92|6039.92|6040.63|6040.63|6040.63|6040.63|6039.92|6039.92|0
1640880090000|2021-12-30 16:01:30|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|0
1640880120000|2021-12-30 16:02:00|6039.58|6039.58|6039.34|6039.34|6039.58|6039.58|6039.34|6039.34|0
1640880160000|2021-12-30 16:02:40|6040.05|6040.05|6039.82|6039.82|6040.05|6040.05|6039.82|6039.82|0
1640880200000|2021-12-30 16:03:20|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|0
1640880210000|2021-12-30 16:03:30|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|0
1640880240000|2021-12-30 16:04:00|6040.3|6040.3|6039.58|6039.58|6040.3|6040.3|6039.58|6039.58|0
1640880250000|2021-12-30 16:04:10|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|0
1640880280000|2021-12-30 16:04:40|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|0
1640880300000|2021-12-30 16:05:00|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|0
1640880320000|2021-12-30 16:05:20|6039.58|6039.58|6040.3|6040.3|6040.3|6040.3|6039.58|6039.58|0
1640880340000|2021-12-30 16:05:40|6039.58|6039.58|6039.58|6039.58|6039.58|6039.58|6039.58|6039.58|0
1640880360000|2021-12-30 16:06:00|6040.3|6040.3|6039.58|6039.58|6040.3|6040.3|6039.58|6039.58|0
1640880380000|2021-12-30 16:06:20|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|0
1640880390000|2021-12-30 16:06:30|6040.05|6040.05|6040.05|6040.05|6040.05|6040.05|6040.05|6040.05|0
1640880410000|2021-12-30 16:06:50|6039.71|6039.71|6039|6039|6039.71|6039.71|6039|6039|0
1640880420000|2021-12-30 16:07:00|6039.71|6039.71|6039.71|6039.71|6039.71|6039.71|6039.71|6039.71|0
1640880430000|2021-12-30 16:07:10|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|0
1640880440000|2021-12-30 16:07:20|6040.54|6040.54|6040.54|6040.54|6040.54|6040.54|6040.54|6040.54|0
1640880470000|2021-12-30 16:07:50|6040.42|6040.42|6040.67|6040.67|6040.67|6040.67|6040.42|6040.42|0
1640880480000|2021-12-30 16:08:00|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|0
1640880550000|2021-12-30 16:09:10|6041.12|6041.12|6040.89|6040.89|6041.12|6041.12|6040.89|6040.89|0
1640880600000|2021-12-30 16:10:00|6041.6|6041.6|6041.6|6041.6|6041.6|6041.6|6041.6|6041.6|0
1640880630000|2021-12-30 16:10:30|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|0
1640880650000|2021-12-30 16:10:50|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|0
1640880690000|2021-12-30 16:11:30|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|0
1640880790000|2021-12-30 16:13:10|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|0
1640880800000|2021-12-30 16:13:20|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|0
1640880820000|2021-12-30 16:13:40|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|0
1640880830000|2021-12-30 16:13:50|6042.2|6042.2|6042.2|6042.2|6042.2|6042.2|6042.2|6042.2|0
1640880860000|2021-12-30 16:14:20|6042.08|6042.08|6041.37|6041.37|6042.08|6042.08|6041.37|6041.37|0
1640880870000|2021-12-30 16:14:30|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|0
1640880880000|2021-12-30 16:14:40|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6040.89|6040.89|0
1640880890000|2021-12-30 16:14:50|6041.01|6041.01|6041.12|6041.12|6041.12|6041.12|6041.01|6041.01|0
1640880940000|2021-12-30 16:15:40|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|0
1640880950000|2021-12-30 16:15:50|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|0
1640881030000|2021-12-30 16:17:10|6041.01|6041.01|6041.12|6041.12|6041.12|6041.12|6041.01|6041.01|0
1640881040000|2021-12-30 16:17:20|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|0
1640881050000|2021-12-30 16:17:30|6041.72|6041.72|6041.72|6041.72|6041.72|6041.72|6041.72|6041.72|0
1640881080000|2021-12-30 16:18:00|6042.43|6042.43|6042.43|6042.43|6042.43|6042.43|6042.43|6042.43|0
1640881090000|2021-12-30 16:18:10|6041.72|6041.72|6041.6|6041.6|6041.72|6041.72|6041.6|6041.6|0
1640881100000|2021-12-30 16:18:20|6042.31|6042.31|6041.6|6041.6|6042.31|6042.31|6041.6|6041.6|0
1640881130000|2021-12-30 16:18:50|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|0
1640881150000|2021-12-30 16:19:10|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|0
1640881180000|2021-12-30 16:19:40|6040.32|6040.32|6040.32|6040.32|6040.32|6040.32|6040.32|6040.32|0
1640881200000|2021-12-30 16:20:00|6040.09|6040.09|6040.32|6040.32|6040.32|6040.32|6040.09|6040.09|0
1640881210000|2021-12-30 16:20:10|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|0
1640881220000|2021-12-30 16:20:20|6039.5|6039.5|6039.73|6039.73|6039.73|6039.73|6039.38|6039.38|0
1640881260000|2021-12-30 16:21:00|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|0
1640881270000|2021-12-30 16:21:10|6039.73|6039.73|6040.44|6040.44|6040.44|6040.44|6039.73|6039.73|0
1640881280000|2021-12-30 16:21:20|6039.73|6039.73|6039.73|6039.73|6039.73|6039.73|6039.73|6039.73|0
1640881300000|2021-12-30 16:21:40|6039.02|6039.02|6039.73|6039.73|6039.73|6039.73|6039.02|6039.02|0
1640881320000|2021-12-30 16:22:00|6039.02|6039.02|6039.73|6039.73|6039.73|6039.73|6039.02|6039.02|0
1640881350000|2021-12-30 16:22:30|6039.38|6039.38|6040.34|6040.34|6040.34|6040.34|6039.38|6039.38|0
1640881370000|2021-12-30 16:22:50|6040.22|6040.22|6040.45|6040.45|6040.45|6040.45|6040.22|6040.22|0
1640881390000|2021-12-30 16:23:10|6040.22|6040.22|6040.22|6040.22|6040.45|6040.45|6040.22|6040.22|0
1640881410000|2021-12-30 16:23:30|6040.93|6040.93|6040.22|6040.22|6040.93|6040.93|6040.22|6040.22|0
1640881440000|2021-12-30 16:24:00|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|0
1640881450000|2021-12-30 16:24:10|6040.83|6040.83|6040.83|6040.83|6040.83|6040.83|6040.83|6040.83|0
1640881460000|2021-12-30 16:24:20|6041.08|6041.08|6042.06|6042.06|6042.06|6042.06|6041.08|6041.08|0
1640881470000|2021-12-30 16:24:30|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|0
1640881480000|2021-12-30 16:24:40|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|0
1640881500000|2021-12-30 16:25:00|6041.35|6041.35|6041.08|6041.08|6041.35|6041.35|6041.08|6041.08|0
1640881510000|2021-12-30 16:25:10|6041.19|6041.19|6042.01|6042.01|6042.01|6042.01|6041.19|6041.19|0
1640881520000|2021-12-30 16:25:20|6042.25|6042.25|6042.25|6042.25|6042.25|6042.25|6042.25|6042.25|0
1640881550000|2021-12-30 16:25:50|6042.96|6042.96|6042.24|6042.24|6042.96|6042.96|6042.12|6042.12|0
1640881560000|2021-12-30 16:26:00|6042.36|6042.36|6042.36|6042.36|6042.36|6042.36|6041.64|6041.64|0
1640881570000|2021-12-30 16:26:10|6042.24|6042.24|6042.24|6042.24|6042.36|6042.36|6042.24|6042.24|0
1640881590000|2021-12-30 16:26:30|6041.53|6041.53|6041.53|6041.53|6041.53|6041.53|6041.53|6041.53|0
1640881600000|2021-12-30 16:26:40|6040.82|6040.82|6040.82|6040.82|6040.82|6040.82|6040.82|6040.82|0
1640881610000|2021-12-30 16:26:50|6040.7|6040.7|6040.59|6040.59|6040.7|6040.7|6040.59|6040.59|0
1640881620000|2021-12-30 16:27:00|6041.3|6041.3|6041.3|6041.3|6041.3|6041.3|6041.3|6041.3|0
1640881630000|2021-12-30 16:27:10|6041.18|6041.18|6041.07|6041.07|6041.18|6041.18|6041.07|6041.07|0
1640881640000|2021-12-30 16:27:20|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|0
1640881650000|2021-12-30 16:27:30|6040.02|6040.02|6040.02|6040.02|6040.02|6040.02|6040.02|6040.02|0
1640881660000|2021-12-30 16:27:40|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|0
1640881670000|2021-12-30 16:27:50|6040.02|6040.02|6040.02|6040.02|6040.02|6040.02|6040.02|6040.02|0
1640881690000|2021-12-30 16:28:10|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|0
1640881710000|2021-12-30 16:28:30|6040.85|6040.85|6040.6|6040.6|6040.85|6040.85|6040.6|6040.6|0
1640881720000|2021-12-30 16:28:40|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|0
1640881730000|2021-12-30 16:28:50|6040.82|6040.82|6040.82|6040.82|6040.82|6040.82|6040.82|6040.82|0
1640881740000|2021-12-30 16:29:00|6040.11|6040.11|6037.52|6037.52|6040.11|6040.11|6037.52|6037.52|0
1640881750000|2021-12-30 16:29:10|6036.81|6036.81|6036.81|6036.81|6037.52|6037.52|6036.1|6036.1|0
1640881760000|2021-12-30 16:29:20|6036.57|6036.57|6035.34|6035.34|6036.57|6036.57|6035.34|6035.34|0
1640881770000|2021-12-30 16:29:30|6034.77|6034.77|6035.24|6035.24|6035.35|6035.35|6034.5|6034.5|0
1640881780000|2021-12-30 16:29:40|6035.95|6035.95|6035.59|6035.59|6035.95|6035.95|6035.59|6035.59|0
1640881790000|2021-12-30 16:29:50|6034.88|6034.88|6034.51|6034.51|6034.88|6034.88|6034.51|6034.51|0
1640938500000|2021-12-31 08:15:00|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|0
1640938550000|2021-12-31 08:15:50|6021.54|6021.54|6018.7|6018.7|6021.54|6021.54|6018.7|6018.7|0
1640938560000|2021-12-31 08:16:00|6017.27|6017.27|6017.98|6017.98|6017.98|6017.98|6017.27|6017.27|0
1640938580000|2021-12-31 08:16:20|6017.24|6017.24|6017.24|6017.24|6017.24|6017.24|6017.24|6017.24|0
1640938590000|2021-12-31 08:16:30|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|0
1640938620000|2021-12-31 08:17:00|6015.28|6015.28|6013.19|6013.19|6016|6016|6013.19|6013.19|0
1640938630000|2021-12-31 08:17:10|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|0
1640938640000|2021-12-31 08:17:20|6013.79|6013.79|6013.79|6013.79|6013.79|6013.79|6013.79|6013.79|0
1640938650000|2021-12-31 08:17:30|6014.5|6014.5|6014.5|6014.5|6014.5|6014.5|6014.5|6014.5|0
1640938670000|2021-12-31 08:17:50|6015.92|6015.92|6013.29|6013.29|6015.92|6015.92|6013.29|6013.29|0
1640938710000|2021-12-31 08:18:30|6012.96|6012.96|6011.53|6011.53|6012.96|6012.96|6011.53|6011.53|0
1640938720000|2021-12-31 08:18:40|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|0
1640938740000|2021-12-31 08:19:00|6010.48|6010.48|6009.05|6009.05|6010.48|6010.48|6009.05|6009.05|0
1640938760000|2021-12-31 08:19:20|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6009.76|6009.76|0
1640938780000|2021-12-31 08:19:40|6010.01|6010.01|6009.65|6009.65|6010.01|6010.01|6008.94|6008.94|0
1640938850000|2021-12-31 08:20:50|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|0
1640938860000|2021-12-31 08:21:00|6007.96|6007.96|6007.56|6007.56|6008.23|6008.23|6007.56|6007.56|0
1640938890000|2021-12-31 08:21:30|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|0
1640938900000|2021-12-31 08:21:40|6007.56|6007.56|6007.56|6007.56|6007.56|6007.56|6007.56|6007.56|0
1640938940000|2021-12-31 08:22:20|6007.83|6007.83|6004.98|6004.98|6007.83|6007.83|6004.98|6004.98|0
1640938950000|2021-12-31 08:22:30|6005.32|6005.32|6005.65|6005.65|6005.65|6005.65|6005.32|6005.32|0
1640938980000|2021-12-31 08:23:00|6004.94|6004.94|6004.23|6004.23|6004.94|6004.94|6004.23|6004.23|0
1640939000000|2021-12-31 08:23:20|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|0
1640939010000|2021-12-31 08:23:30|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|0
1640939020000|2021-12-31 08:23:40|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|0
1640939030000|2021-12-31 08:23:50|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|0
1640939040000|2021-12-31 08:24:00|6004.65|6004.65|6004.77|6004.77|6004.77|6004.77|6004.65|6004.65|0
1640939080000|2021-12-31 08:24:40|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|0
1640939090000|2021-12-31 08:24:50|6003.07|6003.07|6003.07|6003.07|6003.07|6003.07|6003.07|6003.07|0
1640939100000|2021-12-31 08:25:00|6002.36|6002.36|6003.07|6003.07|6003.07|6003.07|6002.36|6002.36|0
1640939160000|2021-12-31 08:26:00|6002.36|6002.36|6002.36|6002.36|6003.07|6003.07|6000.94|6000.94|0
1640939200000|2021-12-31 08:26:40|6002.09|6002.09|6002.09|6002.09|6002.09|6002.09|6002.09|6002.09|0
1640939240000|2021-12-31 08:27:20|6003.52|6003.52|6004.23|6004.23|6004.23|6004.23|6002.8|6002.8|0
1640939250000|2021-12-31 08:27:30|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|0
1640939280000|2021-12-31 08:28:00|6002.8|6002.8|6002.8|6002.8|6002.8|6002.8|6002.8|6002.8|0
1640939290000|2021-12-31 08:28:10|6002.09|6002.09|6002.8|6002.8|6002.8|6002.8|6002.09|6002.09|0
1640939330000|2021-12-31 08:28:50|6002.31|6002.31|6002.31|6002.31|6002.31|6002.31|6002.31|6002.31|0
1640939400000|2021-12-31 08:30:00|6001.6|6001.6|6000.89|6000.89|6001.6|6001.6|6000.89|6000.89|0
1640939420000|2021-12-31 08:30:20|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|0
1640939450000|2021-12-31 08:30:50|5999.47|5999.47|5998.76|5998.76|5999.47|5999.47|5998.04|5998.04|0
1640939460000|2021-12-31 08:31:00|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|0
1640939500000|2021-12-31 08:31:40|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|0
1640939570000|2021-12-31 08:32:50|5999|5999|5999|5999|5999|5999|5999|5999|0
1640939590000|2021-12-31 08:33:10|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|0
1640939660000|2021-12-31 08:34:20|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|0
1640939680000|2021-12-31 08:34:40|5997.62|5997.62|5998.11|5998.11|5998.11|5998.11|5997.62|5997.62|0
1640939750000|2021-12-31 08:35:50|5997.4|5997.4|5995.98|5995.98|5997.4|5997.4|5995.98|5995.98|0
1640939780000|2021-12-31 08:36:20|5995.48|5995.48|5995.98|5995.98|5995.98|5995.98|5995.48|5995.48|0
1640939810000|2021-12-31 08:36:50|5995.86|5995.86|5995.86|5995.86|5995.86|5995.86|5995.86|5995.86|0
1640939820000|2021-12-31 08:37:00|5994.44|5994.44|5993.73|5993.73|5994.44|5994.44|5993.73|5993.73|0
1640939860000|2021-12-31 08:37:40|5994|5994|5994|5994|5994|5994|5994|5994|0
1640939880000|2021-12-31 08:38:00|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|0
1640939890000|2021-12-31 08:38:10|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|0
1640939940000|2021-12-31 08:39:00|5995.92|5995.92|5995.21|5995.21|5995.92|5995.92|5993.79|5993.79|0
1640940000000|2021-12-31 08:40:00|5994.72|5994.72|5992.95|5992.95|5994.72|5994.72|5992.95|5992.95|0
1640940010000|2021-12-31 08:40:10|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1640940020000|2021-12-31 08:40:20|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|0
1640940060000|2021-12-31 08:41:00|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|0
1640940070000|2021-12-31 08:41:10|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|0
1640940090000|2021-12-31 08:41:30|5993.91|5993.91|5990.14|5990.14|5993.91|5993.91|5990.14|5990.14|0
1640940110000|2021-12-31 08:41:50|5991.57|5991.57|5991.57|5991.57|5992.28|5992.28|5991.57|5991.57|0
1640940210000|2021-12-31 08:43:30|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|0
1640940220000|2021-12-31 08:43:40|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|0
1640940250000|2021-12-31 08:44:10|5989.19|5989.19|5987.05|5987.05|5989.19|5989.19|5987.05|5987.05|0
1640940280000|2021-12-31 08:44:40|5988.48|5988.48|5984.92|5984.92|5988.48|5988.48|5984.92|5984.92|0
1640940290000|2021-12-31 08:44:50|5985.63|5985.63|5983.25|5983.25|5985.63|5985.63|5983.25|5983.25|0
1640940300000|2021-12-31 08:45:00|5984.67|5984.67|5986.81|5986.81|5986.81|5986.81|5984.67|5984.67|0
1640940320000|2021-12-31 08:45:20|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|0
1640940330000|2021-12-31 08:45:30|5986.81|5986.81|5988.23|5988.23|5988.23|5988.23|5986.81|5986.81|0
1640940360000|2021-12-31 08:46:00|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|0
1640940410000|2021-12-31 08:46:50|5985.38|5985.38|5985.5|5985.5|5985.5|5985.5|5985.38|5985.38|0
1640940440000|2021-12-31 08:47:20|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|0
1640940450000|2021-12-31 08:47:30|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|0
1640940490000|2021-12-31 08:48:10|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|0
1640940600000|2021-12-31 08:50:00|5983.12|5983.12|5982.41|5982.41|5983.12|5983.12|5982.41|5982.41|0
1640940720000|2021-12-31 08:52:00|5981.7|5981.7|5980.98|5980.98|5981.7|5981.7|5980.98|5980.98|0
1640940730000|2021-12-31 08:52:10|5980.03|5980.03|5980.03|5980.03|5980.03|5980.03|5980.03|5980.03|0
1640940750000|2021-12-31 08:52:30|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|5980.74|5980.74|0
1640940780000|2021-12-31 08:53:00|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|0
1640940840000|2021-12-31 08:54:00|5980.03|5980.03|5979.32|5979.32|5980.03|5980.03|5979.32|5979.32|0
1640940850000|2021-12-31 08:54:10|5978.6|5978.6|5978.6|5978.6|5978.6|5978.6|5978.6|5978.6|0
1640940860000|2021-12-31 08:54:20|5977.89|5977.89|5978.6|5978.6|5978.6|5978.6|5977.89|5977.89|0
1640940940000|2021-12-31 08:55:40|5977.18|5977.18|5975.76|5975.76|5977.18|5977.18|5975.76|5975.76|0
1640940950000|2021-12-31 08:55:50|5977.18|5977.18|5977.18|5977.18|5977.18|5977.18|5977.18|5977.18|0
1640940980000|2021-12-31 08:56:20|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|0
1640941020000|2021-12-31 08:57:00|5974.34|5974.34|5973.75|5973.75|5974.34|5974.34|5973.75|5973.75|0
1640941050000|2021-12-31 08:57:30|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|0
1640941090000|2021-12-31 08:58:10|5973.26|5973.26|5973.26|5973.26|5973.26|5973.26|5973.26|5973.26|0
1640941130000|2021-12-31 08:58:50|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|0
1640941140000|2021-12-31 08:59:00|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|0
1640941220000|2021-12-31 09:00:20|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|0
1640941250000|2021-12-31 09:00:50|5971.01|5971.01|5968.17|5968.17|5971.01|5971.01|5968.17|5968.17|0
1640941260000|2021-12-31 09:01:00|5968.05|5968.05|5968.05|5968.05|5968.05|5968.05|5968.05|5968.05|0
1640941270000|2021-12-31 09:01:10|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|0
1640941280000|2021-12-31 09:01:20|5968.05|5968.05|5968.05|5968.05|5968.05|5968.05|5968.05|5968.05|0
1640941290000|2021-12-31 09:01:30|5967.34|5967.34|5968.05|5968.05|5968.05|5968.05|5967.34|5967.34|0
1640941310000|2021-12-31 09:01:50|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|0
1640941320000|2021-12-31 09:02:00|5966.67|5966.67|5965.24|5965.24|5966.67|5966.67|5964.53|5964.53|0
1640941330000|2021-12-31 09:02:10|5967.38|5967.38|5965.24|5965.24|5967.38|5967.38|5965.24|5965.24|0
1640941350000|2021-12-31 09:02:30|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|0
1640941360000|2021-12-31 09:02:40|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|0
1640941380000|2021-12-31 09:03:00|5964.53|5964.53|5963.82|5963.82|5964.53|5964.53|5963.82|5963.82|0
1640941420000|2021-12-31 09:03:40|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|0
1640941440000|2021-12-31 09:04:00|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|0
1640941500000|2021-12-31 09:05:00|5964.04|5964.04|5962.62|5962.62|5964.04|5964.04|5962.62|5962.62|0
1640941550000|2021-12-31 09:05:50|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5962.62|5962.62|0
1640941590000|2021-12-31 09:06:30|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|0
1640941690000|2021-12-31 09:08:10|5962.37|5962.37|5963.79|5963.79|5963.79|5963.79|5962.37|5962.37|0
1640941790000|2021-12-31 09:09:50|5965.22|5965.22|5964.51|5964.51|5965.22|5965.22|5964.51|5964.51|0
1640941820000|2021-12-31 09:10:20|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|0
1640941830000|2021-12-31 09:10:30|5963.79|5963.79|5966.64|5966.64|5966.64|5966.64|5963.79|5963.79|0
1640941850000|2021-12-31 09:10:50|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|0
1640941860000|2021-12-31 09:11:00|5968.06|5968.06|5969.49|5969.49|5969.49|5969.49|5968.06|5968.06|0
1640941900000|2021-12-31 09:11:40|5968.77|5968.77|5972.58|5972.58|5972.58|5972.58|5968.77|5968.77|0
1640941910000|2021-12-31 09:11:50|5973.29|5973.29|5977.85|5977.85|5978.56|5978.56|5973.29|5973.29|0
1640941920000|2021-12-31 09:12:00|5977.14|5977.14|5977.85|5977.85|5977.85|5977.85|5977.14|5977.14|0
1640941950000|2021-12-31 09:12:30|5977.14|5977.14|5977.14|5977.14|5977.14|5977.14|5977.14|5977.14|0
1640941970000|2021-12-31 09:12:50|5977.85|5977.85|5974.3|5974.3|5977.85|5977.85|5974.3|5974.3|0
1640942000000|2021-12-31 09:13:20|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|0
1640942070000|2021-12-31 09:14:30|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|0
1640942090000|2021-12-31 09:14:50|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|0
1640942100000|2021-12-31 09:15:00|5975.72|5975.72|5975.72|5975.72|5976.43|5976.43|5974.3|5974.3|0
1640942110000|2021-12-31 09:15:10|5976.43|5976.43|5977.14|5977.14|5977.14|5977.14|5976.43|5976.43|0
1640942290000|2021-12-31 09:18:10|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|0
1640942340000|2021-12-31 09:19:00|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|0
1640942350000|2021-12-31 09:19:10|5975.47|5975.47|5974.76|5974.76|5975.47|5975.47|5974.76|5974.76|0
1640942360000|2021-12-31 09:19:20|5974.88|5974.88|5975.59|5975.59|5975.59|5975.59|5974.88|5974.88|0
1640942380000|2021-12-31 09:19:40|5975.25|5975.25|5974.94|5974.94|5975.25|5975.25|5974.2|5974.2|0
1640942390000|2021-12-31 09:19:50|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|0
1640942420000|2021-12-31 09:20:20|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|0
1640942440000|2021-12-31 09:20:40|5975.44|5975.44|5974.73|5974.73|5976.15|5976.15|5974.73|5974.73|0
1640942460000|2021-12-31 09:21:00|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|0
1640942580000|2021-12-31 09:23:00|5976.15|5976.15|5976.15|5976.15|5976.15|5976.15|5976.15|5976.15|0
1640942600000|2021-12-31 09:23:20|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|0
1640942880000|2021-12-31 09:28:00|5976.12|5976.12|5976.83|5976.83|5976.83|5976.83|5976.12|5976.12|0
1640942910000|2021-12-31 09:28:30|5977.54|5977.54|5978.25|5978.25|5978.25|5978.25|5977.54|5977.54|0
1640942930000|2021-12-31 09:28:50|5978.5|5978.5|5979.71|5979.71|5979.95|5979.95|5978.5|5978.5|0
1640942950000|2021-12-31 09:29:10|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|0
1640942960000|2021-12-31 09:29:20|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|0
1640942970000|2021-12-31 09:29:30|5981.84|5981.84|5982.55|5982.55|5983.26|5983.26|5981.84|5981.84|0
1640942980000|2021-12-31 09:29:40|5983.26|5983.26|5983.26|5983.26|5983.26|5983.26|5983.26|5983.26|0
1640942990000|2021-12-31 09:29:50|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|0
1640943000000|2021-12-31 09:30:00|5983.26|5983.26|5983.26|5983.26|5983.26|5983.26|5983.26|5983.26|0
1640943020000|2021-12-31 09:30:20|5982.55|5982.55|5982.78|5982.78|5982.78|5982.78|5982.55|5982.55|0
1640943040000|2021-12-31 09:30:40|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|0
1640943050000|2021-12-31 09:30:50|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|0
1640943060000|2021-12-31 09:31:00|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|0
1640943170000|2021-12-31 09:32:50|5983.87|5983.87|5983.16|5983.16|5984.58|5984.58|5983.16|5983.16|0
1640943180000|2021-12-31 09:33:00|5983.87|5983.87|5983.87|5983.87|5983.87|5983.87|5983.87|5983.87|0
1640943190000|2021-12-31 09:33:10|5983.99|5983.99|5984.58|5984.58|5984.58|5984.58|5983.87|5983.87|0
1640943200000|2021-12-31 09:33:20|5984.81|5984.81|5985.82|5985.82|5985.82|5985.82|5984.81|5984.81|0
1640943210000|2021-12-31 09:33:30|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|0
1640943410000|2021-12-31 09:36:50|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|0
1640943440000|2021-12-31 09:37:20|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|0
1640943450000|2021-12-31 09:37:30|5986.76|5986.76|5986.54|5986.54|5986.76|5986.76|5986.05|5986.05|0
1640943520000|2021-12-31 09:38:40|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|0
1640943540000|2021-12-31 09:39:00|5987.49|5987.49|5988.2|5988.2|5988.2|5988.2|5987.49|5987.49|0
1640943650000|2021-12-31 09:40:50|5987.49|5987.49|5987.49|5987.49|5987.49|5987.49|5987.49|5987.49|0
1640943700000|2021-12-31 09:41:40|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.06|5986.06|0
1640943840000|2021-12-31 09:44:00|5987.02|5987.02|5986.78|5986.78|5987.02|5987.02|5986.78|5986.78|0
1640943920000|2021-12-31 09:45:20|5987.02|5987.02|5985.6|5985.6|5987.02|5987.02|5985.6|5985.6|0
1640944140000|2021-12-31 09:49:00|5984.89|5984.89|5983.93|5983.93|5984.89|5984.89|5983.22|5983.22|0
1640944150000|2021-12-31 09:49:10|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|0
1640944160000|2021-12-31 09:49:20|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|0
1640944230000|2021-12-31 09:50:30|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|0
1640944290000|2021-12-31 09:51:30|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|0
1640944300000|2021-12-31 09:51:40|5986.3|5986.3|5985.59|5985.59|5986.3|5986.3|5985.59|5985.59|0
1640944390000|2021-12-31 09:53:10|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|0
1640944440000|2021-12-31 09:54:00|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|0
1640944450000|2021-12-31 09:54:10|5986.3|5986.3|5986.3|5986.3|5986.3|5986.3|5986.3|5986.3|0
1640944580000|2021-12-31 09:56:20|5987.72|5987.72|5990.35|5990.35|5990.35|5990.35|5987.72|5987.72|0
1640944590000|2021-12-31 09:56:30|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|0
1640944620000|2021-12-31 09:57:00|5991.06|5991.06|5990.35|5990.35|5991.06|5991.06|5990.35|5990.35|0
1640944630000|2021-12-31 09:57:10|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|0
1640944720000|2021-12-31 09:58:40|5992.02|5992.02|5991.31|5991.31|5992.02|5992.02|5991.31|5991.31|0
1640944740000|2021-12-31 09:59:00|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|0
1640944860000|2021-12-31 10:01:00|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|0
1640944870000|2021-12-31 10:01:10|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|0
1640944880000|2021-12-31 10:01:20|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|0
1640944890000|2021-12-31 10:01:30|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|0
1640945050000|2021-12-31 10:04:10|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|0
1640945090000|2021-12-31 10:04:50|5989.64|5989.64|5990.35|5990.35|5990.35|5990.35|5989.64|5989.64|0
1640945110000|2021-12-31 10:05:10|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|0
1640945160000|2021-12-31 10:06:00|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|0
1640945190000|2021-12-31 10:06:30|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|0
1640945450000|2021-12-31 10:10:50|5989.41|5989.41|5989.29|5989.29|5989.41|5989.41|5989.29|5989.29|0
1640945490000|2021-12-31 10:11:30|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|0
1640945540000|2021-12-31 10:12:20|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|0
1640945570000|2021-12-31 10:12:50|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|0
1640945610000|2021-12-31 10:13:30|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|0
1640945720000|2021-12-31 10:15:20|5989.91|5989.91|5991.34|5991.34|5991.34|5991.34|5989.91|5989.91|0
1640945770000|2021-12-31 10:16:10|5992.05|5992.05|5991.71|5991.71|5992.05|5992.05|5991.71|5991.71|0
1640945830000|2021-12-31 10:17:10|5992.42|5992.42|5991.71|5991.71|5992.42|5992.42|5991.71|5991.71|0
1640945840000|2021-12-31 10:17:20|5992.42|5992.42|5992.42|5992.42|5992.42|5992.42|5992.42|5992.42|0
1640945920000|2021-12-31 10:18:40|5992.77|5992.77|5992.77|5992.77|5992.77|5992.77|5992.77|5992.77|0
1640945980000|2021-12-31 10:19:40|5992.06|5992.06|5992.06|5992.06|5992.06|5992.06|5992.06|5992.06|0
1640946010000|2021-12-31 10:20:10|5992.77|5992.77|5989.92|5989.92|5992.77|5992.77|5989.92|5989.92|0
1640946050000|2021-12-31 10:20:50|5989.68|5989.68|5989.34|5989.34|5989.68|5989.68|5989.34|5989.34|0
1640946090000|2021-12-31 10:21:30|5989.46|5989.46|5989.46|5989.46|5989.46|5989.46|5989.46|5989.46|0
1640946150000|2021-12-31 10:22:30|5987.32|5987.32|5986.91|5986.91|5987.32|5987.32|5985.9|5985.9|0
1640946160000|2021-12-31 10:22:40|5987.62|5987.62|5987.62|5987.62|5987.62|5987.62|5987.62|5987.62|0
1640946300000|2021-12-31 10:25:00|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|0
1640946380000|2021-12-31 10:26:20|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|0
1640946410000|2021-12-31 10:26:50|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|0
1640946440000|2021-12-31 10:27:20|5987.15|5987.15|5987.4|5987.4|5987.4|5987.4|5987.15|5987.15|0
1640946480000|2021-12-31 10:28:00|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|0
1640946500000|2021-12-31 10:28:20|5987.27|5987.27|5985.14|5985.14|5987.27|5987.27|5985.14|5985.14|0
1640946590000|2021-12-31 10:29:50|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|5986.56|5986.56|0
1640946620000|2021-12-31 10:30:20|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|0
1640946660000|2021-12-31 10:31:00|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|0
1640946810000|2021-12-31 10:33:30|5988.69|5988.69|5989.4|5989.4|5989.4|5989.4|5988.69|5988.69|0
1640946820000|2021-12-31 10:33:40|5990.83|5990.83|5992.25|5992.25|5992.25|5992.25|5990.83|5990.83|0
1640946840000|2021-12-31 10:34:00|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|0
1640946890000|2021-12-31 10:34:50|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|0
1640946940000|2021-12-31 10:35:40|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|0
1640947030000|2021-12-31 10:37:10|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|0
1640947110000|2021-12-31 10:38:30|5993.3|5993.3|5989.74|5989.74|5993.3|5993.3|5989.74|5989.74|0
1640947190000|2021-12-31 10:39:50|5989.39|5989.39|5989.39|5989.39|5989.39|5989.39|5989.39|5989.39|0
1640947210000|2021-12-31 10:40:10|5988.68|5988.68|5987.97|5987.97|5988.68|5988.68|5987.26|5987.26|0
1640947240000|2021-12-31 10:40:40|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|0
1640947320000|2021-12-31 10:42:00|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|0
1640947390000|2021-12-31 10:43:10|5987.85|5987.85|5987.14|5987.14|5987.85|5987.85|5987.14|5987.14|0
1640947410000|2021-12-31 10:43:30|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|0
1640947430000|2021-12-31 10:43:50|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|0
1640947460000|2021-12-31 10:44:20|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|0
1640947500000|2021-12-31 10:45:00|5988.1|5988.1|5987.39|5987.39|5988.1|5988.1|5987.39|5987.39|0
1640947560000|2021-12-31 10:46:00|5986.68|5986.68|5986.68|5986.68|5986.68|5986.68|5986.68|5986.68|0
1640947570000|2021-12-31 10:46:10|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|0
1640947640000|2021-12-31 10:47:20|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|0
1640947670000|2021-12-31 10:47:50|5986.43|5986.43|5987.14|5987.14|5987.14|5987.14|5986.43|5986.43|0
1640947680000|2021-12-31 10:48:00|5987.26|5987.26|5987.95|5987.95|5987.95|5987.95|5987.26|5987.26|0
1640947720000|2021-12-31 10:48:40|5987.24|5987.24|5987.95|5987.95|5988.66|5988.66|5987.24|5987.24|0
1640947820000|2021-12-31 10:50:20|5987.61|5987.61|5986.89|5986.89|5987.61|5987.61|5986.89|5986.89|0
1640947850000|2021-12-31 10:50:50|5986.18|5986.18|5986.18|5986.18|5986.18|5986.18|5986.18|5986.18|0
1640947870000|2021-12-31 10:51:10|5985.51|5985.51|5985.51|5985.51|5985.51|5985.51|5985.51|5985.51|0
1640947950000|2021-12-31 10:52:30|5984.8|5984.8|5985.51|5985.51|5986.22|5986.22|5984.8|5984.8|0
1640948060000|2021-12-31 10:54:20|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|0
1640948110000|2021-12-31 10:55:10|5986.69|5986.69|5989.53|5989.53|5989.53|5989.53|5986.69|5986.69|0
1640948120000|2021-12-31 10:55:20|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|0
1640948250000|2021-12-31 10:57:30|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|0
1640948260000|2021-12-31 10:57:40|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|0
1640948370000|2021-12-31 10:59:30|5987.4|5987.4|5985.26|5985.26|5987.4|5987.4|5985.26|5985.26|0
1640948430000|2021-12-31 11:00:30|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|0
1640948450000|2021-12-31 11:00:50|5986.69|5986.69|5986.69|5986.69|5986.69|5986.69|5986.69|5986.69|0
1640948530000|2021-12-31 11:02:10|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|0
1640948540000|2021-12-31 11:02:20|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|0
1640948590000|2021-12-31 11:03:10|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|0
1640948670000|2021-12-31 11:04:30|5987.15|5987.15|5986.44|5986.44|5987.15|5987.15|5986.44|5986.44|0
1640948700000|2021-12-31 11:05:00|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|0
1640948730000|2021-12-31 11:05:30|5986.44|5986.44|5987.15|5987.15|5987.15|5987.15|5986.44|5986.44|0
1640948750000|2021-12-31 11:05:50|5986.44|5986.44|5986.44|5986.44|5986.44|5986.44|5986.44|5986.44|0
1640948760000|2021-12-31 11:06:00|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|0
1640948780000|2021-12-31 11:06:20|5985.24|5985.24|5985.48|5985.48|5985.48|5985.48|5985.24|5985.24|0
1640948790000|2021-12-31 11:06:30|5984.77|5984.77|5984.77|5984.77|5984.77|5984.77|5984.77|5984.77|0
1640948800000|2021-12-31 11:06:40|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|0
1640948830000|2021-12-31 11:07:10|5984.06|5984.06|5983.35|5983.35|5984.06|5984.06|5983.35|5983.35|0
1640948840000|2021-12-31 11:07:20|5984.06|5984.06|5983.35|5983.35|5984.06|5984.06|5983.35|5983.35|0
1640948890000|2021-12-31 11:08:10|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|0
1640948900000|2021-12-31 11:08:20|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|0
1640948920000|2021-12-31 11:08:40|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|0
1640948990000|2021-12-31 11:09:50|5983.48|5983.48|5984.19|5984.19|5984.19|5984.19|5983.48|5983.48|0
1640949000000|2021-12-31 11:10:00|5983.48|5983.48|5983.48|5983.48|5983.48|5983.48|5983.48|5983.48|0
1640949010000|2021-12-31 11:10:10|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|0
1640949060000|2021-12-31 11:11:00|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|0
1640949070000|2021-12-31 11:11:10|5982.17|5982.17|5982.17|5982.17|5982.17|5982.17|5982.17|5982.17|0
1640949080000|2021-12-31 11:11:20|5981.46|5981.46|5980.75|5980.75|5981.46|5981.46|5980.75|5980.75|0
1640949110000|2021-12-31 11:11:50|5980.41|5980.41|5980.41|5980.41|5980.41|5980.41|5980.41|5980.41|0
1640949120000|2021-12-31 11:12:00|5981.84|5981.84|5981.5|5981.5|5982.55|5982.55|5981.5|5981.5|0
1640949150000|2021-12-31 11:12:30|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|0
1640949200000|2021-12-31 11:13:20|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|0
1640949220000|2021-12-31 11:13:40|5980.08|5980.08|5980.79|5980.79|5980.79|5980.79|5980.08|5980.08|0
1640949310000|2021-12-31 11:15:10|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|0
1640949320000|2021-12-31 11:15:20|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|0
1640949330000|2021-12-31 11:15:30|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|0
1640949360000|2021-12-31 11:16:00|5980.79|5980.79|5980.08|5980.08|5980.79|5980.79|5980.08|5980.08|0
1640949420000|2021-12-31 11:17:00|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|0
1640949450000|2021-12-31 11:17:30|5981|5981|5980.75|5980.75|5981|5981|5980.75|5980.75|0
1640949470000|2021-12-31 11:17:50|5980.04|5980.04|5980.75|5980.75|5980.75|5980.75|5980.04|5980.04|0
1640949500000|2021-12-31 11:18:20|5980.04|5980.04|5980.04|5980.04|5980.04|5980.04|5980.04|5980.04|0
1640949570000|2021-12-31 11:19:30|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|0
1640949640000|2021-12-31 11:20:40|5980.48|5980.48|5981.19|5981.19|5981.19|5981.19|5980.48|5980.48|0
1640949700000|2021-12-31 11:21:40|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|0
1640949720000|2021-12-31 11:22:00|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|0
1640949750000|2021-12-31 11:22:30|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|0
1640949770000|2021-12-31 11:22:50|5981.35|5981.35|5980.63|5980.63|5981.35|5981.35|5980.63|5980.63|0
1640949790000|2021-12-31 11:23:10|5980.97|5980.97|5980.97|5980.97|5980.97|5980.97|5980.97|5980.97|0
1640949800000|2021-12-31 11:23:20|5982.39|5982.39|5982.39|5982.39|5982.39|5982.39|5982.39|5982.39|0
1640949810000|2021-12-31 11:23:30|5983.1|5983.1|5982.39|5982.39|5983.1|5983.1|5982.39|5982.39|0
1640949890000|2021-12-31 11:24:50|5983.1|5983.1|5983.82|5983.82|5983.82|5983.82|5983.1|5983.1|0
1640949910000|2021-12-31 11:25:10|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|0
1640950020000|2021-12-31 11:27:00|5983.82|5983.82|5984.53|5984.53|5984.53|5984.53|5983.82|5983.82|0
1640950090000|2021-12-31 11:28:10|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|0
1640950160000|2021-12-31 11:29:20|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|0
1640950170000|2021-12-31 11:29:30|5984.76|5984.76|5984.05|5984.05|5984.76|5984.76|5984.05|5984.05|0
1640950180000|2021-12-31 11:29:40|5985.47|5985.47|5984.76|5984.76|5985.47|5985.47|5984.76|5984.76|0
1640950200000|2021-12-31 11:30:00|5984.42|5984.42|5985.13|5985.13|5985.13|5985.13|5984.42|5984.42|0
1640950210000|2021-12-31 11:30:10|5986.56|5986.56|5986.56|5986.56|5987.27|5987.27|5986.56|5986.56|0
1640950280000|2021-12-31 11:31:20|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|0
1640950290000|2021-12-31 11:31:30|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|0
1640950320000|2021-12-31 11:32:00|5988.69|5988.69|5987.27|5987.27|5988.69|5988.69|5987.27|5987.27|0
1640950330000|2021-12-31 11:32:10|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|0
1640950340000|2021-12-31 11:32:20|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|0
1640950380000|2021-12-31 11:33:00|5987.51|5987.51|5988.23|5988.23|5988.23|5988.23|5987.51|5987.51|0
1640950440000|2021-12-31 11:34:00|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|0
1640950450000|2021-12-31 11:34:10|5986.8|5986.8|5986.58|5986.58|5986.8|5986.8|5986.09|5986.09|0
1640950480000|2021-12-31 11:34:40|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|0
1640950490000|2021-12-31 11:34:50|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|0
1640950510000|2021-12-31 11:35:10|5985.55|5985.55|5984.34|5984.34|5985.55|5985.55|5983.63|5983.63|0
1640950520000|2021-12-31 11:35:20|5984.59|5984.59|5984.59|5984.59|5984.59|5984.59|5984.59|5984.59|0
1640950550000|2021-12-31 11:35:50|5984.25|5984.25|5983.58|5983.58|5984.25|5984.25|5983.58|5983.58|0
1640950560000|2021-12-31 11:36:00|5982.87|5982.87|5982.87|5982.87|5982.87|5982.87|5982.87|5982.87|0
1640950580000|2021-12-31 11:36:20|5982.16|5982.16|5982.16|5982.16|5982.16|5982.16|5982.16|5982.16|0
1640950590000|2021-12-31 11:36:30|5981.91|5981.91|5981.91|5981.91|5981.91|5981.91|5981.91|5981.91|0
1640950670000|2021-12-31 11:37:50|5981.67|5981.67|5981.67|5981.67|5981.67|5981.67|5981.67|5981.67|0
1640950730000|2021-12-31 11:38:50|5981.4|5981.4|5981.4|5981.4|5981.4|5981.4|5981.4|5981.4|0
1640950740000|2021-12-31 11:39:00|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|0
1640950760000|2021-12-31 11:39:20|5980.35|5980.35|5980.35|5980.35|5980.35|5980.35|5980.35|5980.35|0
1640950770000|2021-12-31 11:39:30|5980.1|5980.1|5980.1|5980.1|5980.1|5980.1|5980.1|5980.1|0
1640950780000|2021-12-31 11:39:40|5982.24|5982.24|5982.24|5982.24|5982.95|5982.95|5982.24|5982.24|0
1640950790000|2021-12-31 11:39:50|5985.08|5985.08|5985.8|5985.8|5985.8|5985.8|5985.08|5985.08|0
1640950800000|2021-12-31 11:40:00|5984.37|5984.37|5984.37|5984.37|5984.37|5984.37|5984.37|5984.37|0
1640950860000|2021-12-31 11:41:00|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|0
1640950890000|2021-12-31 11:41:30|5982.95|5982.95|5983.66|5983.66|5983.66|5983.66|5982.95|5982.95|0
1640950910000|2021-12-31 11:41:50|5984.37|5984.37|5984.37|5984.37|5985.08|5985.08|5984.37|5984.37|0
1640950930000|2021-12-31 11:42:10|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|0
1640951030000|2021-12-31 11:43:50|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|0
1640951070000|2021-12-31 11:44:30|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|0
1640951100000|2021-12-31 11:45:00|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|0
1640951120000|2021-12-31 11:45:20|5983.3|5983.3|5983.3|5983.3|5983.3|5983.3|5983.3|5983.3|0
1640951140000|2021-12-31 11:45:40|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|0
1640951180000|2021-12-31 11:46:20|5982.47|5982.47|5982.47|5982.47|5982.47|5982.47|5982.47|5982.47|0
1640951220000|2021-12-31 11:47:00|5982.14|5982.14|5982.14|5982.14|5982.14|5982.14|5982.14|5982.14|0
1640951230000|2021-12-31 11:47:10|5982.85|5982.85|5980.71|5980.71|5982.85|5982.85|5980.71|5980.71|0
1640951250000|2021-12-31 11:47:30|5980|5980|5980|5980|5980|5980|5980|5980|0
1640951290000|2021-12-31 11:48:10|5980.71|5980.71|5980.71|5980.71|5981.42|5981.42|5980.71|5980.71|0
1640951320000|2021-12-31 11:48:40|5980|5980|5980|5980|5980|5980|5980|5980|0
1640951400000|2021-12-31 11:50:00|5979.29|5979.29|5979.29|5979.29|5979.29|5979.29|5979.29|5979.29|0
1640951410000|2021-12-31 11:50:10|5978.58|5978.58|5980.71|5980.71|5980.71|5980.71|5978.58|5978.58|0
1640951420000|2021-12-31 11:50:20|5980|5980|5978.58|5978.58|5980|5980|5978.58|5978.58|0
1640951470000|2021-12-31 11:51:10|5978.33|5978.33|5978.33|5978.33|5978.33|5978.33|5978.33|5978.33|0
1640951480000|2021-12-31 11:51:20|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|0
1640951500000|2021-12-31 11:51:40|5980.47|5980.47|5979.04|5979.04|5980.47|5980.47|5978.33|5978.33|0
1640951530000|2021-12-31 11:52:10|5978.31|5978.31|5977.59|5977.59|5978.31|5978.31|5977.59|5977.59|0
1640951570000|2021-12-31 11:52:50|5977.26|5977.26|5977.26|5977.26|5977.26|5977.26|5977.26|5977.26|0
1640951630000|2021-12-31 11:53:50|5978.68|5978.68|5978.68|5978.68|5978.68|5978.68|5978.68|5978.68|0
1640951640000|2021-12-31 11:54:00|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|0
1640951670000|2021-12-31 11:54:30|5977.03|5977.03|5977.74|5977.74|5977.74|5977.74|5977.03|5977.03|0
1640951710000|2021-12-31 11:55:10|5977.03|5977.03|5977.03|5977.03|5977.03|5977.03|5977.03|5977.03|0
1640951760000|2021-12-31 11:56:00|5976.78|5976.78|5976.53|5976.53|5976.78|5976.78|5976.53|5976.53|0
1640951770000|2021-12-31 11:56:10|5976.29|5976.29|5976.26|5976.26|5976.53|5976.53|5976.26|5976.26|0
1640951780000|2021-12-31 11:56:20|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|0
1640951810000|2021-12-31 11:56:50|5977|5977|5977|5977|5977|5977|5977|5977|0
1640951820000|2021-12-31 11:57:00|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|0
1640951850000|2021-12-31 11:57:30|5976.41|5976.41|5976.9|5976.9|5976.9|5976.9|5976.41|5976.41|0
1640951870000|2021-12-31 11:57:50|5977.61|5977.61|5977.61|5977.61|5977.61|5977.61|5977.61|5977.61|0
1640951890000|2021-12-31 11:58:10|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|0
1640951900000|2021-12-31 11:58:20|5976.65|5976.65|5976.65|5976.65|5976.65|5976.65|5976.65|5976.65|0
1640951930000|2021-12-31 11:58:50|5976.99|5976.99|5976.99|5976.99|5976.99|5976.99|5976.99|5976.99|0
1640952000000|2021-12-31 12:00:00|5974.86|5974.86|5974.86|5974.86|5975.57|5975.57|5974.86|5974.86|0
1640952010000|2021-12-31 12:00:10|5974.14|5974.14|5973.77|5973.77|5974.48|5974.48|5973.77|5973.77|0
1640952060000|2021-12-31 12:01:00|5975.19|5975.19|5975.9|5975.9|5975.9|5975.9|5975.19|5975.19|0
1640952070000|2021-12-31 12:01:10|5974.48|5974.48|5974|5974|5974.48|5974.48|5974|5974|0
1640952080000|2021-12-31 12:01:20|5972.58|5972.58|5972.58|5972.58|5972.58|5972.58|5972.58|5972.58|0
1640952100000|2021-12-31 12:01:40|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|0
1640952110000|2021-12-31 12:01:50|5971.75|5971.75|5971.48|5971.48|5971.75|5971.75|5971.48|5971.48|0
1640952120000|2021-12-31 12:02:00|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|0
1640952130000|2021-12-31 12:02:10|5971.95|5971.95|5971.24|5971.24|5971.95|5971.95|5971.24|5971.24|0
1640952160000|2021-12-31 12:02:40|5969.81|5969.81|5971.24|5971.24|5971.24|5971.24|5969.81|5969.81|0
1640952170000|2021-12-31 12:02:50|5971.48|5971.48|5971.73|5971.73|5971.73|5971.73|5971.48|5971.48|0
1640952180000|2021-12-31 12:03:00|5971.02|5971.02|5971.73|5971.73|5973.15|5973.15|5971.02|5971.02|0
1640952190000|2021-12-31 12:03:10|5972.44|5972.44|5972.44|5972.44|5972.44|5972.44|5972.44|5972.44|0
1640952200000|2021-12-31 12:03:20|5972.19|5972.19|5971.73|5971.73|5972.44|5972.44|5971.73|5971.73|0
1640952210000|2021-12-31 12:03:30|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|0
1640952230000|2021-12-31 12:03:50|5968.88|5968.88|5969.6|5969.6|5969.6|5969.6|5968.88|5968.88|0
1640952240000|2021-12-31 12:04:00|5969.48|5969.48|5969|5969|5969.71|5969.71|5969|5969|0
1640952250000|2021-12-31 12:04:10|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|0
1640952270000|2021-12-31 12:04:30|5966.87|5966.87|5965.91|5965.91|5966.87|5966.87|5965.91|5965.91|0
1640952290000|2021-12-31 12:04:50|5967.67|5967.67|5968.38|5968.38|5969.8|5969.8|5967.67|5967.67|0
1640952300000|2021-12-31 12:05:00|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|0
1640952350000|2021-12-31 12:05:50|5969.09|5969.09|5968.38|5968.38|5969.09|5969.09|5968.38|5968.38|0
1640952400000|2021-12-31 12:06:40|5967.67|5967.67|5966.24|5966.24|5967.67|5967.67|5966.24|5966.24|0
1640952420000|2021-12-31 12:07:00|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|0
1640952440000|2021-12-31 12:07:20|5964.82|5964.82|5966.24|5966.24|5966.24|5966.24|5964.11|5964.11|0
1640952450000|2021-12-31 12:07:30|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|0
1640952460000|2021-12-31 12:07:40|5965.2|5965.2|5963.53|5963.53|5965.2|5965.2|5963.53|5963.53|0
1640952510000|2021-12-31 12:08:30|5962.82|5962.82|5962.1|5962.1|5962.82|5962.82|5962.1|5962.1|0
1640952520000|2021-12-31 12:08:40|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|0
1640952530000|2021-12-31 12:08:50|5961.05|5961.05|5961.05|5961.05|5961.05|5961.05|5961.05|5961.05|0
1640952540000|2021-12-31 12:09:00|5964.6|5964.6|5963.18|5963.18|5964.6|5964.6|5962.47|5962.47|0
1640952590000|2021-12-31 12:09:50|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|0
1640952600000|2021-12-31 12:10:00|5961.76|5961.76|5960.46|5960.46|5961.76|5961.76|5960.46|5960.46|0
1640952660000|2021-12-31 12:11:00|5959.75|5959.75|5959.04|5959.04|5959.75|5959.75|5959.04|5959.04|0
1640952680000|2021-12-31 12:11:20|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|0
1640952690000|2021-12-31 12:11:30|5960.46|5960.46|5961.18|5961.18|5961.18|5961.18|5960.46|5960.46|0
1640952700000|2021-12-31 12:11:40|5960.46|5960.46|5960.46|5960.46|5960.46|5960.46|5960.46|5960.46|0
1640952730000|2021-12-31 12:12:10|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|0
1640952760000|2021-12-31 12:12:40|5962.22|5962.22|5962.22|5962.22|5962.22|5962.22|5962.22|5962.22|0
1640952770000|2021-12-31 12:12:50|5962.93|5962.93|5963.27|5963.27|5963.27|5963.27|5962.22|5962.22|0
1640952780000|2021-12-31 12:13:00|5962.56|5962.56|5964.19|5964.19|5964.19|5964.19|5962.56|5962.56|0
1640952790000|2021-12-31 12:13:10|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1640952800000|2021-12-31 12:13:20|5963.59|5963.59|5963.59|5963.59|5963.59|5963.59|5963.59|5963.59|0
1640952810000|2021-12-31 12:13:30|5962.88|5962.88|5962.17|5962.17|5962.88|5962.88|5962.17|5962.17|0
1640952820000|2021-12-31 12:13:40|5961.83|5961.83|5961.83|5961.83|5961.83|5961.83|5961.83|5961.83|0
1640952830000|2021-12-31 12:13:50|5961.5|5961.5|5961.5|5961.5|5961.5|5961.5|5961.5|5961.5|0
1640952840000|2021-12-31 12:14:00|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|0
1640952860000|2021-12-31 12:14:20|5960.07|5960.07|5959.49|5959.49|5960.07|5960.07|5959.49|5959.49|0
1640952870000|2021-12-31 12:14:30|5958.78|5958.78|5958.07|5958.07|5958.78|5958.78|5958.07|5958.07|0
1640952880000|2021-12-31 12:14:40|5960.2|5960.2|5960.2|5960.2|5960.2|5960.2|5960.2|5960.2|0
1640952910000|2021-12-31 12:15:10|5960.54|5960.54|5963.39|5963.39|5963.39|5963.39|5960.54|5960.54|0
1640952920000|2021-12-31 12:15:20|5963.15|5963.15|5969.09|5969.09|5969.09|5969.09|5963.15|5963.15|0
1640952930000|2021-12-31 12:15:30|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|0
1640952960000|2021-12-31 12:16:00|5966.25|5966.25|5966.25|5966.25|5966.25|5966.25|5966.25|5966.25|0
1640952990000|2021-12-31 12:16:30|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|5964.11|5964.11|0
1640953000000|2021-12-31 12:16:40|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|0
1640953030000|2021-12-31 12:17:10|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|0
1640953060000|2021-12-31 12:17:40|5963.39|5963.39|5965.52|5965.52|5965.52|5965.52|5963.39|5963.39|0
1640953070000|2021-12-31 12:17:50|5966.94|5966.94|5967.9|5967.9|5967.9|5967.9|5966.94|5966.94|0
1640953090000|2021-12-31 12:18:10|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|0
1640953130000|2021-12-31 12:18:50|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|0
1640953140000|2021-12-31 12:19:00|5965.18|5965.18|5963.41|5963.41|5965.18|5965.18|5963.41|5963.41|0
1640953180000|2021-12-31 12:19:40|5961.99|5961.99|5958.43|5958.43|5961.99|5961.99|5958.43|5958.43|0
1640953190000|2021-12-31 12:19:50|5957.72|5957.72|5957.72|5957.72|5957.72|5957.72|5957.72|5957.72|0
1640953200000|2021-12-31 12:20:00|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|0
1640953210000|2021-12-31 12:20:10|5961.16|5961.16|5961.41|5961.41|5961.41|5961.41|5961.16|5961.16|0
1640953220000|2021-12-31 12:20:20|5961.66|5961.66|5965.21|5965.21|5965.21|5965.21|5961.66|5961.66|0
1640953270000|2021-12-31 12:21:10|5964.97|5964.97|5965.21|5965.21|5965.21|5965.21|5964.97|5964.97|0
1640953280000|2021-12-31 12:21:20|5964.88|5964.88|5964.88|5964.88|5964.88|5964.88|5964.88|5964.88|0
1640953330000|2021-12-31 12:22:10|5964.54|5964.54|5964.54|5964.54|5964.54|5964.54|5964.54|5964.54|0
1640953340000|2021-12-31 12:22:20|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|0
1640953350000|2021-12-31 12:22:30|5964.67|5964.67|5965.9|5965.9|5965.9|5965.9|5964.67|5964.67|0
1640953360000|2021-12-31 12:22:40|5967.32|5967.32|5966.61|5966.61|5967.32|5967.32|5966.61|5966.61|0
1640953380000|2021-12-31 12:23:00|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|0
1640953390000|2021-12-31 12:23:10|5968.7|5968.7|5970.01|5970.01|5970.01|5970.01|5968.7|5968.7|0
1640953400000|2021-12-31 12:23:20|5969.3|5969.3|5968.59|5968.59|5969.3|5969.3|5968.59|5968.59|0
1640953410000|2021-12-31 12:23:30|5967.87|5967.87|5966.69|5966.69|5967.87|5967.87|5966.69|5966.69|0
1640953420000|2021-12-31 12:23:40|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|0
1640953440000|2021-12-31 12:24:00|5967.28|5967.28|5968.82|5968.82|5968.82|5968.82|5966.57|5966.57|0
1640953460000|2021-12-31 12:24:20|5969.05|5969.05|5971.52|5971.52|5971.52|5971.52|5969.05|5969.05|0
1640953470000|2021-12-31 12:24:30|5974.37|5974.37|5974.86|5974.86|5975.08|5975.08|5974.37|5974.37|0
1640953480000|2021-12-31 12:24:40|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|0
1640953490000|2021-12-31 12:24:50|5976.06|5976.06|5978.04|5978.04|5978.04|5978.04|5976.06|5976.06|0
1640953500000|2021-12-31 12:25:00|5978.75|5978.75|5977.69|5977.69|5978.75|5978.75|5977.69|5977.69|0
1640953510000|2021-12-31 12:25:10|5976.98|5976.98|5978.4|5978.4|5978.4|5978.4|5976.98|5976.98|0
1640953520000|2021-12-31 12:25:20|5978.75|5978.75|5978.98|5978.98|5978.98|5978.98|5978.75|5978.75|0
1640953530000|2021-12-31 12:25:30|5981.11|5981.11|5979.69|5979.69|5981.11|5981.11|5979.69|5979.69|0
1640953540000|2021-12-31 12:25:40|5978.98|5978.98|5981.11|5981.11|5981.11|5981.11|5978.27|5978.27|0
1640953550000|2021-12-31 12:25:50|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|0
1640953560000|2021-12-31 12:26:00|5981.11|5981.11|5981.82|5981.82|5983.25|5983.25|5981.11|5981.11|0
1640953570000|2021-12-31 12:26:10|5982.53|5982.53|5982.53|5982.53|5982.53|5982.53|5982.53|5982.53|0
1640953590000|2021-12-31 12:26:30|5980.87|5980.87|5980.87|5980.87|5980.87|5980.87|5980.87|5980.87|0
1640953610000|2021-12-31 12:26:50|5980.98|5980.98|5980.98|5980.98|5980.98|5980.98|5980.98|5980.98|0
1640953620000|2021-12-31 12:27:00|5982.87|5982.87|5985.25|5985.25|5985.25|5985.25|5982.87|5982.87|0
1640953640000|2021-12-31 12:27:20|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|0
1640953650000|2021-12-31 12:27:30|5987.38|5987.38|5985.25|5985.25|5987.38|5987.38|5985.25|5985.25|0
1640953660000|2021-12-31 12:27:40|5985.96|5985.96|5985.25|5985.25|5985.96|5985.96|5985.25|5985.25|0
1640953700000|2021-12-31 12:28:20|5983.12|5983.12|5983.12|5983.12|5983.12|5983.12|5983.12|5983.12|0
1640953720000|2021-12-31 12:28:40|5982.4|5982.4|5983.12|5983.12|5983.12|5983.12|5981.69|5981.69|0
1640953750000|2021-12-31 12:29:10|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|0
1640953760000|2021-12-31 12:29:20|5981.2|5981.2|5981.2|5981.2|5982.62|5982.62|5981.2|5981.2|0
1640953770000|2021-12-31 12:29:30|5981.87|5981.87|5978.14|5978.14|5982.36|5982.36|5978.14|5978.14|0
1640953780000|2021-12-31 12:29:40|5976.71|5976.71|5976.38|5976.38|5979.93|5979.93|5975.67|5975.67|0
1640953790000|2021-12-31 12:29:50|5979.93|5979.93|5979.93|5979.93|5981.36|5981.36|5978.51|5978.51|0
1641284100000|2022-01-04 08:15:00|6021.58|6021.58|6021.96|6021.96|6021.96|6021.96|6021.58|6021.58|0
1641284110000|2022-01-04 08:15:10|6025.52|6025.52|6026.23|6026.23|6026.23|6026.23|6025.52|6025.52|0
1641284120000|2022-01-04 08:15:20|6026.94|6026.94|6027.21|6027.21|6027.21|6027.21|6026.94|6026.94|0
1641284130000|2022-01-04 08:15:30|6025.08|6025.08|6025.08|6025.08|6025.08|6025.08|6025.08|6025.08|0
1641284140000|2022-01-04 08:15:40|6027.21|6027.21|6024.37|6024.37|6027.21|6027.21|6024.37|6024.37|0
1641284150000|2022-01-04 08:15:50|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|0
1641284170000|2022-01-04 08:16:10|6024.48|6024.48|6024.45|6024.45|6024.83|6024.83|6024.45|6024.45|0
1641284180000|2022-01-04 08:16:20|6023.73|6023.73|6023.73|6023.73|6023.73|6023.73|6023.73|6023.73|0
1641284190000|2022-01-04 08:16:30|6024.45|6024.45|6026.33|6026.33|6026.58|6026.58|6024.45|6024.45|0
1641284210000|2022-01-04 08:16:50|6025.64|6025.64|6025.41|6025.41|6025.64|6025.64|6025.41|6025.41|0
1641284220000|2022-01-04 08:17:00|6026.83|6026.83|6026.83|6026.83|6026.83|6026.83|6026.83|6026.83|0
1641284230000|2022-01-04 08:17:10|6027.54|6027.54|6028.25|6028.25|6028.25|6028.25|6027.54|6027.54|0
1641284240000|2022-01-04 08:17:20|6028.52|6028.52|6029.23|6029.23|6029.23|6029.23|6028.52|6028.52|0
1641284250000|2022-01-04 08:17:30|6028.52|6028.52|6028.86|6028.86|6028.86|6028.86|6028.52|6028.52|0
1641284260000|2022-01-04 08:17:40|6029.32|6029.32|6026.93|6026.93|6029.32|6029.32|6026.93|6026.93|0
1641284270000|2022-01-04 08:17:50|6026.68|6026.68|6026.43|6026.43|6027.03|6027.03|6025.61|6025.61|0
1641284280000|2022-01-04 08:18:00|6026.77|6026.77|6027.01|6027.01|6027.01|6027.01|6026.43|6026.43|0
1641284290000|2022-01-04 08:18:10|6026.3|6026.3|6026.3|6026.3|6026.3|6026.3|6026.3|6026.3|0
1641284300000|2022-01-04 08:18:20|6026.03|6026.03|6025.94|6025.94|6026.38|6026.38|6025.67|6025.67|0
1641284310000|2022-01-04 08:18:30|6026.65|6026.65|6031.04|6031.04|6031.04|6031.04|6026.65|6026.65|0
1641284320000|2022-01-04 08:18:40|6031.75|6031.75|6032.33|6032.33|6032.33|6032.33|6031.75|6031.75|0
1641284330000|2022-01-04 08:18:50|6033.04|6033.04|6033.04|6033.04|6033.04|6033.04|6033.04|6033.04|0
1641284340000|2022-01-04 08:19:00|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|0
1641284350000|2022-01-04 08:19:10|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|0
1641284360000|2022-01-04 08:19:20|6033.41|6033.41|6030.27|6030.27|6033.41|6033.41|6030.27|6030.27|0
1641284370000|2022-01-04 08:19:30|6029.93|6029.93|6029.68|6029.68|6029.93|6029.93|6029.68|6029.68|0
1641284410000|2022-01-04 08:20:10|6029.75|6029.75|6027.25|6027.25|6030.09|6030.09|6027.25|6027.25|0
1641284430000|2022-01-04 08:20:30|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|0
1641284440000|2022-01-04 08:20:40|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|0
1641284450000|2022-01-04 08:20:50|6027.96|6027.96|6027.29|6027.29|6027.96|6027.96|6027.29|6027.29|0
1641284460000|2022-01-04 08:21:00|6024.15|6024.15|6024.52|6024.52|6024.86|6024.86|6024.15|6024.15|0
1641284470000|2022-01-04 08:21:10|6025.94|6025.94|6025.94|6025.94|6025.94|6025.94|6025.94|6025.94|0
1641284480000|2022-01-04 08:21:20|6027.29|6027.29|6026.58|6026.58|6028|6028|6026.58|6026.58|0
1641284490000|2022-01-04 08:21:30|6025.88|6025.88|6025.77|6025.77|6025.88|6025.88|6025.77|6025.77|0
1641284500000|2022-01-04 08:21:40|6026.48|6026.48|6026.48|6026.48|6026.48|6026.48|6026.48|6026.48|0
1641284510000|2022-01-04 08:21:50|6026.94|6026.94|6023.06|6023.06|6026.94|6026.94|6023.06|6023.06|0
1641284520000|2022-01-04 08:22:00|6020.93|6020.93|6020.93|6020.93|6020.93|6020.93|6020.93|6020.93|0
1641284530000|2022-01-04 08:22:10|6021.64|6021.64|6021.64|6021.64|6021.64|6021.64|6021.64|6021.64|0
1641284540000|2022-01-04 08:22:20|6021.37|6021.37|6021.37|6021.37|6021.37|6021.37|6021.37|6021.37|0
1641284560000|2022-01-04 08:22:40|6020.91|6020.91|6020.91|6020.91|6020.91|6020.91|6020.91|6020.91|0
1641284570000|2022-01-04 08:22:50|6020.19|6020.19|6019.48|6019.48|6020.19|6020.19|6019.48|6019.48|0
1641284580000|2022-01-04 08:23:00|6020.19|6020.19|6020.19|6020.19|6020.19|6020.19|6020.19|6020.19|0
1641284600000|2022-01-04 08:23:20|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|0
1641284610000|2022-01-04 08:23:30|6019.04|6019.04|6018.46|6018.46|6019.27|6019.27|6018.46|6018.46|0
1641284620000|2022-01-04 08:23:40|6018.22|6018.22|6017.38|6017.38|6018.22|6018.22|6017.26|6017.26|0
1641284630000|2022-01-04 08:23:50|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|0
1641284650000|2022-01-04 08:24:10|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|0
1641284660000|2022-01-04 08:24:20|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|0
1641284700000|2022-01-04 08:25:00|6019.83|6019.83|6016.98|6016.98|6019.83|6019.83|6016.98|6016.98|0
1641284710000|2022-01-04 08:25:10|6015.56|6015.56|6016.17|6016.17|6016.98|6016.98|6014.85|6014.85|0
1641284720000|2022-01-04 08:25:20|6014.75|6014.75|6014.75|6014.75|6016.17|6016.17|6014.75|6014.75|0
1641284730000|2022-01-04 08:25:30|6015.46|6015.46|6013.33|6013.33|6015.46|6015.46|6013.33|6013.33|0
1641284740000|2022-01-04 08:25:40|6013.44|6013.44|6013.17|6013.17|6013.44|6013.44|6013.17|6013.17|0
1641284750000|2022-01-04 08:25:50|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|0
1641284760000|2022-01-04 08:26:00|6013.55|6013.55|6012.97|6012.97|6014.39|6014.39|6012.97|6012.97|0
1641284770000|2022-01-04 08:26:10|6012.7|6012.7|6011.99|6011.99|6012.7|6012.7|6011.99|6011.99|0
1641284790000|2022-01-04 08:26:30|6012.22|6012.22|6013.49|6013.49|6013.49|6013.49|6012.22|6012.22|0
1641284800000|2022-01-04 08:26:40|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|0
1641284810000|2022-01-04 08:26:50|6011.56|6011.56|6010.14|6010.14|6011.56|6011.56|6010.14|6010.14|0
1641284820000|2022-01-04 08:27:00|6010.37|6010.37|6012.5|6012.5|6012.5|6012.5|6010.37|6010.37|0
1641284830000|2022-01-04 08:27:10|6012.84|6012.84|6013.77|6013.77|6013.77|6013.77|6012.84|6012.84|0
1641284850000|2022-01-04 08:27:30|6014.48|6014.48|6011.63|6011.63|6014.48|6014.48|6011.63|6011.63|0
1641284860000|2022-01-04 08:27:40|6011.39|6011.39|6011.39|6011.39|6011.39|6011.39|6011.39|6011.39|0
1641284890000|2022-01-04 08:28:10|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|0
1641284910000|2022-01-04 08:28:30|6009.96|6009.96|6011.39|6011.39|6011.39|6011.39|6009.96|6009.96|0
1641284920000|2022-01-04 08:28:40|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|0
1641284940000|2022-01-04 08:29:00|6011.02|6011.02|6011.73|6011.73|6011.73|6011.73|6011.02|6011.02|0
1641284950000|2022-01-04 08:29:10|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|0
1641284960000|2022-01-04 08:29:20|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|0
1641284990000|2022-01-04 08:29:50|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|0
1641285020000|2022-01-04 08:30:20|6010.39|6010.39|6010.05|6010.05|6010.39|6010.39|6010.05|6010.05|0
1641285050000|2022-01-04 08:30:50|6010.77|6010.77|6010.77|6010.77|6010.77|6010.77|6010.77|6010.77|0
1641285100000|2022-01-04 08:31:40|6010.5|6010.5|6010.84|6010.84|6010.84|6010.84|6010.5|6010.5|0
1641285120000|2022-01-04 08:32:00|6011.55|6011.55|6010.84|6010.84|6011.55|6011.55|6010.84|6010.84|0
1641285130000|2022-01-04 08:32:10|6012.27|6012.27|6012.73|6012.73|6012.73|6012.73|6012.27|6012.27|0
1641285140000|2022-01-04 08:32:20|6012.96|6012.96|6012.96|6012.96|6012.96|6012.96|6012.96|6012.96|0
1641285190000|2022-01-04 08:33:10|6013.67|6013.67|6013.67|6013.67|6013.67|6013.67|6013.67|6013.67|0
1641285240000|2022-01-04 08:34:00|6013.56|6013.56|6013.22|6013.22|6013.56|6013.56|6013.22|6013.22|0
1641285250000|2022-01-04 08:34:10|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|6013.22|6013.22|0
1641285260000|2022-01-04 08:34:20|6012.84|6012.84|6013.45|6013.45|6013.56|6013.56|6012.84|6012.84|0
1641285270000|2022-01-04 08:34:30|6013.1|6013.1|6012.99|6012.99|6013.1|6013.1|6012.99|6012.99|0
1641285280000|2022-01-04 08:34:40|6011.07|6011.07|6009.38|6009.38|6011.07|6011.07|6009.38|6009.38|0
1641285290000|2022-01-04 08:34:50|6009.05|6009.05|6009.76|6009.76|6009.76|6009.76|6009.05|6009.05|0
1641285320000|2022-01-04 08:35:20|6008.33|6008.33|6007.38|6007.38|6008.33|6008.33|6007.38|6007.38|0
1641285330000|2022-01-04 08:35:30|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|0
1641285340000|2022-01-04 08:35:40|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|0
1641285360000|2022-01-04 08:36:00|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|0
1641285370000|2022-01-04 08:36:10|6009.48|6009.48|6011.62|6011.62|6011.62|6011.62|6009.48|6009.48|0
1641285380000|2022-01-04 08:36:20|6011.73|6011.73|6011.73|6011.73|6011.73|6011.73|6011.73|6011.73|0
1641285390000|2022-01-04 08:36:30|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|0
1641285400000|2022-01-04 08:36:40|6012.56|6012.56|6012.56|6012.56|6012.56|6012.56|6012.56|6012.56|0
1641285410000|2022-01-04 08:36:50|6012.91|6012.91|6013.85|6013.85|6013.85|6013.85|6012.56|6012.56|0
1641285420000|2022-01-04 08:37:00|6014.08|6014.08|6011.72|6011.72|6014.08|6014.08|6011.72|6011.72|0
1641285440000|2022-01-04 08:37:20|6011.49|6011.49|6011.49|6011.49|6011.49|6011.49|6011.49|6011.49|0
1641285450000|2022-01-04 08:37:30|6011.37|6011.37|6011.37|6011.37|6011.37|6011.37|6011.25|6011.25|0
1641285470000|2022-01-04 08:37:50|6011.1|6011.1|6011.1|6011.1|6011.1|6011.1|6011.1|6011.1|0
1641285480000|2022-01-04 08:38:00|6010.39|6010.39|6010.04|6010.04|6010.39|6010.39|6010.04|6010.04|0
1641285490000|2022-01-04 08:38:10|6010.39|6010.39|6010.62|6010.62|6010.62|6010.62|6010.39|6010.39|0
1641285500000|2022-01-04 08:38:20|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|0
1641285510000|2022-01-04 08:38:30|6012.76|6012.76|6013.96|6013.96|6013.96|6013.96|6012.76|6012.76|0
1641285520000|2022-01-04 08:38:40|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|0
1641285540000|2022-01-04 08:39:00|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|0
1641285550000|2022-01-04 08:39:10|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|0
1641285570000|2022-01-04 08:39:30|6015.36|6015.36|6014.88|6014.88|6015.59|6015.59|6013.46|6013.46|0
1641285600000|2022-01-04 08:40:00|6014.42|6014.42|6011.79|6011.79|6014.42|6014.42|6011.79|6011.79|0
1641285610000|2022-01-04 08:40:10|6011.52|6011.52|6012.02|6012.02|6012.02|6012.02|6011.52|6011.52|0
1641285620000|2022-01-04 08:40:20|6012.37|6012.37|6012.37|6012.37|6012.37|6012.37|6012.37|6012.37|0
1641285640000|2022-01-04 08:40:40|6012.6|6012.6|6011.95|6011.95|6012.6|6012.6|6011.95|6011.95|0
1641285650000|2022-01-04 08:40:50|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|0
1641285660000|2022-01-04 08:41:00|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|0
1641285710000|2022-01-04 08:41:50|6013.11|6013.11|6013.45|6013.45|6013.45|6013.45|6013.11|6013.11|0
1641285720000|2022-01-04 08:42:00|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|0
1641285730000|2022-01-04 08:42:10|6014.43|6014.43|6013.73|6013.73|6014.43|6014.43|6013.73|6013.73|0
1641285740000|2022-01-04 08:42:20|6013.39|6013.39|6013.39|6013.39|6013.39|6013.39|6013.39|6013.39|0
1641285750000|2022-01-04 08:42:30|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|0
1641285760000|2022-01-04 08:42:40|6014.81|6014.81|6015.86|6015.86|6015.86|6015.86|6014.81|6014.81|0
1641285770000|2022-01-04 08:42:50|6015.62|6015.62|6016.57|6016.57|6016.57|6016.57|6015.62|6015.62|0
1641285780000|2022-01-04 08:43:00|6016.9|6016.9|6016.9|6016.9|6016.9|6016.9|6016.9|6016.9|0
1641285800000|2022-01-04 08:43:20|6018.33|6018.33|6018.21|6018.21|6018.33|6018.33|6018.09|6018.09|0
1641285850000|2022-01-04 08:44:10|6018.92|6018.92|6018.21|6018.21|6018.92|6018.92|6018.21|6018.21|0
1641285860000|2022-01-04 08:44:20|6017.5|6017.5|6017.5|6017.5|6017.5|6017.5|6016.79|6016.79|0
1641285880000|2022-01-04 08:44:40|6018.21|6018.21|6017.54|6017.54|6018.21|6018.21|6017.54|6017.54|0
1641285890000|2022-01-04 08:44:50|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|0
1641285900000|2022-01-04 08:45:00|6018.59|6018.59|6018.59|6018.59|6018.59|6018.59|6018.59|6018.59|0
1641285930000|2022-01-04 08:45:30|6018.24|6018.24|6018.01|6018.01|6018.35|6018.35|6018.01|6018.01|0
1641285960000|2022-01-04 08:46:00|6017.67|6017.67|6015.54|6015.54|6017.67|6017.67|6015.54|6015.54|0
1641285970000|2022-01-04 08:46:10|6015.42|6015.42|6015.77|6015.77|6015.77|6015.77|6015.42|6015.42|0
1641285980000|2022-01-04 08:46:20|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|0
1641286000000|2022-01-04 08:46:40|6016.08|6016.08|6017.83|6017.83|6018.17|6018.17|6016.08|6016.08|0
1641286010000|2022-01-04 08:46:50|6017.95|6017.95|6018.07|6018.07|6018.07|6018.07|6017.95|6017.95|0
1641286030000|2022-01-04 08:47:10|6017.83|6017.83|6017.83|6017.83|6017.83|6017.83|6017.83|6017.83|0
1641286040000|2022-01-04 08:47:20|6018.88|6018.88|6019.59|6019.59|6019.59|6019.59|6018.88|6018.88|0
1641286060000|2022-01-04 08:47:40|6018.88|6018.88|6018.88|6018.88|6018.88|6018.88|6018.88|6018.88|0
1641286070000|2022-01-04 08:47:50|6019.15|6019.15|6019.15|6019.15|6019.15|6019.15|6019.15|6019.15|0
1641286090000|2022-01-04 08:48:10|6017.73|6017.73|6017.73|6017.73|6017.73|6017.73|6017.73|6017.73|0
1641286110000|2022-01-04 08:48:30|6019.15|6019.15|6020.57|6020.57|6020.57|6020.57|6019.15|6019.15|0
1641286170000|2022-01-04 08:49:30|6021.28|6021.28|6020.3|6020.3|6021.28|6021.28|6020.3|6020.3|0
1641286180000|2022-01-04 08:49:40|6019.59|6019.59|6019.59|6019.59|6019.59|6019.59|6019.59|6019.59|0
1641286190000|2022-01-04 08:49:50|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|0
1641286200000|2022-01-04 08:50:00|6019.97|6019.97|6020.08|6020.08|6020.08|6020.08|6019.97|6019.97|0
1641286220000|2022-01-04 08:50:20|6020.8|6020.8|6020.8|6020.8|6020.8|6020.8|6020.8|6020.8|0
1641286230000|2022-01-04 08:50:30|6020.08|6020.08|6019.97|6019.97|6020.08|6020.08|6019.97|6019.97|0
1641286240000|2022-01-04 08:50:40|6019.16|6019.16|6018.78|6018.78|6019.16|6019.16|6017.84|6017.84|0
1641286250000|2022-01-04 08:50:50|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|0
1641286260000|2022-01-04 08:51:00|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|0
1641286270000|2022-01-04 08:51:10|6018.56|6018.56|6016.91|6016.91|6018.56|6018.56|6016.91|6016.91|0
1641286280000|2022-01-04 08:51:20|6016.79|6016.79|6016.55|6016.55|6016.79|6016.79|6016.55|6016.55|0
1641286290000|2022-01-04 08:51:30|6017.97|6017.97|6017.97|6017.97|6017.97|6017.97|6017.97|6017.97|0
1641286300000|2022-01-04 08:51:40|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|0
1641286310000|2022-01-04 08:51:50|6018.57|6018.57|6021.41|6021.41|6021.41|6021.41|6018.57|6018.57|0
1641286320000|2022-01-04 08:52:00|6021.66|6021.66|6021.89|6021.89|6021.89|6021.89|6021.66|6021.66|0
1641286330000|2022-01-04 08:52:10|6022.35|6022.35|6022.62|6022.62|6022.62|6022.62|6022.35|6022.35|0
1641286350000|2022-01-04 08:52:30|6021.2|6021.2|6021.87|6021.87|6021.87|6021.87|6021.2|6021.2|0
1641286390000|2022-01-04 08:53:10|6022.58|6022.58|6022.58|6022.58|6022.58|6022.58|6022.58|6022.58|0
1641286400000|2022-01-04 08:53:20|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|0
1641286410000|2022-01-04 08:53:30|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|0
1641286420000|2022-01-04 08:53:40|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|0
1641286440000|2022-01-04 08:54:00|6024.51|6024.51|6024.51|6024.51|6024.51|6024.51|6024.51|6024.51|0
1641286450000|2022-01-04 08:54:10|6024.85|6024.85|6024.73|6024.73|6024.85|6024.85|6024.73|6024.73|0
1641286460000|2022-01-04 08:54:20|6024.02|6024.02|6021.88|6021.88|6024.02|6024.02|6021.88|6021.88|0
1641286470000|2022-01-04 08:54:30|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|0
1641286480000|2022-01-04 08:54:40|6021.75|6021.75|6020.7|6020.7|6021.75|6021.75|6020.7|6020.7|0
1641286500000|2022-01-04 08:55:00|6020.47|6020.47|6020.59|6020.59|6020.59|6020.59|6020.47|6020.47|0
1641286520000|2022-01-04 08:55:20|6020.25|6020.25|6020.25|6020.25|6020.25|6020.25|6020.25|6020.25|0
1641286540000|2022-01-04 08:55:40|6019.54|6019.54|6019.54|6019.54|6019.54|6019.54|6018.83|6018.83|0
1641286550000|2022-01-04 08:55:50|6018.83|6018.83|6018.83|6018.83|6018.83|6018.83|6018.83|6018.83|0
1641286560000|2022-01-04 08:56:00|6017.84|6017.84|6016.19|6016.19|6017.84|6017.84|6016.19|6016.19|0
1641286600000|2022-01-04 08:56:40|6017.62|6017.62|6017.62|6017.62|6017.62|6017.62|6017.62|6017.62|0
1641286610000|2022-01-04 08:56:50|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|0
1641286630000|2022-01-04 08:57:10|6018.56|6018.56|6018.56|6018.56|6018.56|6018.56|6018.56|6018.56|0
1641286640000|2022-01-04 08:57:20|6019.98|6019.98|6019.98|6019.98|6019.98|6019.98|6019.98|6019.98|0
1641286670000|2022-01-04 08:57:50|6020.1|6020.1|6018.67|6018.67|6020.1|6020.1|6018.67|6018.67|0
1641286690000|2022-01-04 08:58:10|6019.17|6019.17|6019.17|6019.17|6019.17|6019.17|6019.17|6019.17|0
1641286710000|2022-01-04 08:58:30|6019.63|6019.63|6019.51|6019.51|6019.63|6019.63|6019.51|6019.51|0
1641286740000|2022-01-04 08:59:00|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|0
1641286750000|2022-01-04 08:59:10|6020.05|6020.05|6021.47|6021.47|6021.47|6021.47|6020.05|6020.05|0
1641286780000|2022-01-04 08:59:40|6021.74|6021.74|6021.74|6021.74|6021.74|6021.74|6021.51|6021.51|0
1641286810000|2022-01-04 09:00:10|6022.84|6022.84|6022.84|6022.84|6022.84|6022.84|6022.84|6022.84|0
1641286840000|2022-01-04 09:00:40|6025.25|6025.25|6024.04|6024.04|6025.25|6025.25|6024.04|6024.04|0
1641286850000|2022-01-04 09:00:50|6024.76|6024.76|6024.04|6024.04|6024.76|6024.76|6024.04|6024.04|0
1641286860000|2022-01-04 09:01:00|6022.62|6022.62|6022.39|6022.39|6022.62|6022.62|6022.04|6022.04|0
1641286930000|2022-01-04 09:02:10|6023.81|6023.81|6025.24|6025.24|6025.24|6025.24|6023.81|6023.81|0
1641286960000|2022-01-04 09:02:40|6026.44|6026.44|6026.79|6026.79|6026.79|6026.79|6026.44|6026.44|0
1641286980000|2022-01-04 09:03:00|6027.6|6027.6|6027.6|6027.6|6027.6|6027.6|6027.6|6027.6|0
1641286990000|2022-01-04 09:03:10|6027.71|6027.71|6027.48|6027.48|6027.71|6027.71|6027.48|6027.48|0
1641287000000|2022-01-04 09:03:20|6027.82|6027.82|6026.39|6026.39|6027.82|6027.82|6026.39|6026.39|0
1641287050000|2022-01-04 09:04:10|6026.16|6026.16|6024.74|6024.74|6026.16|6026.16|6024.74|6024.74|0
1641287060000|2022-01-04 09:04:20|6024.62|6024.62|6024.62|6024.62|6024.62|6024.62|6024.62|6024.62|0
1641287080000|2022-01-04 09:04:40|6024.38|6024.38|6023.27|6023.27|6024.38|6024.38|6021.97|6021.97|0
1641287090000|2022-01-04 09:04:50|6023|6023|6023.71|6023.71|6023.71|6023.71|6022.29|6022.29|0
1641287100000|2022-01-04 09:05:00|6023|6023|6022.77|6022.77|6023|6023|6022.77|6022.77|0
1641287110000|2022-01-04 09:05:10|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|0
1641287140000|2022-01-04 09:05:40|6021.71|6021.71|6021.71|6021.71|6021.71|6021.71|6021.71|6021.71|0
1641287150000|2022-01-04 09:05:50|6022.42|6022.42|6022.42|6022.42|6022.42|6022.42|6022.42|6022.42|0
1641287170000|2022-01-04 09:06:10|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1641287200000|2022-01-04 09:06:40|6021.71|6021.71|6021.37|6021.37|6021.71|6021.71|6021.37|6021.37|0
1641287240000|2022-01-04 09:07:20|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|0
1641287290000|2022-01-04 09:08:10|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|0
1641287300000|2022-01-04 09:08:20|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1641287310000|2022-01-04 09:08:30|6019.98|6019.98|6019.98|6019.98|6019.98|6019.98|6019.98|6019.98|0
1641287320000|2022-01-04 09:08:40|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|0
1641287330000|2022-01-04 09:08:50|6019.98|6019.98|6020.09|6020.09|6020.09|6020.09|6019.98|6019.98|0
1641287340000|2022-01-04 09:09:00|6019.38|6019.38|6019.38|6019.38|6019.38|6019.38|6019.38|6019.38|0
1641287350000|2022-01-04 09:09:10|6019.65|6019.65|6019.38|6019.38|6019.65|6019.65|6019.38|6019.38|0
1641287390000|2022-01-04 09:09:50|6020.8|6020.8|6020.8|6020.8|6020.8|6020.8|6020.8|6020.8|0
1641287400000|2022-01-04 09:10:00|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|0
1641287430000|2022-01-04 09:10:30|6020.23|6020.23|6020.46|6020.46|6020.46|6020.46|6020.23|6020.23|0
1641287450000|2022-01-04 09:10:50|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|0
1641287460000|2022-01-04 09:11:00|6019.5|6019.5|6019.5|6019.5|6019.5|6019.5|6019.5|6019.5|0
1641287480000|2022-01-04 09:11:20|6017.81|6017.81|6017.81|6017.81|6017.81|6017.81|6017.81|6017.81|0
1641287500000|2022-01-04 09:11:40|6017.32|6017.32|6017.32|6017.32|6017.32|6017.32|6017.32|6017.32|0
1641287510000|2022-01-04 09:11:50|6017.07|6017.07|6017.07|6017.07|6017.07|6017.07|6017.07|6017.07|0
1641287530000|2022-01-04 09:12:10|6017.56|6017.56|6018.27|6018.27|6018.27|6018.27|6017.56|6017.56|0
1641287540000|2022-01-04 09:12:20|6018.39|6018.39|6018.5|6018.5|6018.5|6018.5|6018.39|6018.39|0
1641287570000|2022-01-04 09:12:50|6018.62|6018.62|6018.74|6018.74|6018.74|6018.74|6018.62|6018.62|0
1641287580000|2022-01-04 09:13:00|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|0
1641287600000|2022-01-04 09:13:20|6019.12|6019.12|6020.05|6020.05|6020.05|6020.05|6019.12|6019.12|0
1641287640000|2022-01-04 09:14:00|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|0
1641287650000|2022-01-04 09:14:10|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|0
1641287660000|2022-01-04 09:14:20|6022.23|6022.23|6022.23|6022.23|6022.23|6022.23|6022.23|6022.23|0
1641287710000|2022-01-04 09:15:10|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|0
1641287740000|2022-01-04 09:15:40|6020.81|6020.81|6020.35|6020.35|6020.92|6020.92|6020.35|6020.35|0
1641287760000|2022-01-04 09:16:00|6021.06|6021.06|6021.06|6021.06|6021.06|6021.06|6021.06|6021.06|0
1641287800000|2022-01-04 09:16:40|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|0
1641287830000|2022-01-04 09:17:10|6020.31|6020.31|6020.55|6020.55|6020.55|6020.55|6020.31|6020.31|0
1641287880000|2022-01-04 09:18:00|6019.84|6019.84|6019.84|6019.84|6019.84|6019.84|6019.13|6019.13|0
1641287900000|2022-01-04 09:18:20|6020.18|6020.18|6019.27|6019.27|6020.18|6020.18|6019.27|6019.27|0
1641287910000|2022-01-04 09:18:30|6017.6|6017.6|6016.86|6016.86|6017.6|6017.6|6016.86|6016.86|0
1641287920000|2022-01-04 09:18:40|6016.52|6016.52|6016.52|6016.52|6016.52|6016.52|6016.52|6016.52|0
1641287930000|2022-01-04 09:18:50|6015.45|6015.45|6015.1|6015.1|6015.45|6015.45|6015.1|6015.1|0
1641287960000|2022-01-04 09:19:20|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|0
1641287970000|2022-01-04 09:19:30|6014.98|6014.98|6014.98|6014.98|6014.98|6014.98|6014.98|6014.98|0
1641288010000|2022-01-04 09:20:10|6015.69|6015.69|6015.25|6015.25|6015.69|6015.69|6014.98|6014.98|0
1641288020000|2022-01-04 09:20:20|6015.96|6015.96|6016.19|6016.19|6016.19|6016.19|6015.96|6015.96|0
1641288040000|2022-01-04 09:20:40|6015.86|6015.86|6015.61|6015.61|6015.86|6015.86|6015.61|6015.61|0
1641288060000|2022-01-04 09:21:00|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|0
1641288070000|2022-01-04 09:21:10|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|0
1641288100000|2022-01-04 09:21:40|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|0
1641288120000|2022-01-04 09:22:00|6014.67|6014.67|6013.25|6013.25|6014.67|6014.67|6013.25|6013.25|0
1641288160000|2022-01-04 09:22:40|6012.54|6012.54|6012.54|6012.54|6012.54|6012.54|6012.54|6012.54|0
1641288180000|2022-01-04 09:23:00|6011.82|6011.82|6011.82|6011.82|6011.82|6011.82|6011.82|6011.82|0
1641288190000|2022-01-04 09:23:10|6011.11|6011.11|6011.11|6011.11|6011.11|6011.11|6011.11|6011.11|0
1641288200000|2022-01-04 09:23:20|6012.54|6012.54|6011.82|6011.82|6012.54|6012.54|6011.82|6011.82|0
1641288220000|2022-01-04 09:23:40|6012.52|6012.52|6012.52|6012.52|6012.52|6012.52|6012.52|6012.52|0
1641288240000|2022-01-04 09:24:00|6012.63|6012.63|6012.15|6012.15|6012.87|6012.87|6012.15|6012.15|0
1641288270000|2022-01-04 09:24:30|6012.4|6012.4|6011.69|6011.69|6012.4|6012.4|6011.69|6011.69|0
1641288280000|2022-01-04 09:24:40|6012.4|6012.4|6010.98|6010.98|6012.4|6012.4|6010.98|6010.98|0
1641288290000|2022-01-04 09:24:50|6012.4|6012.4|6012.86|6012.86|6012.86|6012.86|6012.4|6012.4|0
1641288310000|2022-01-04 09:25:10|6012.62|6012.62|6016.17|6016.17|6016.17|6016.17|6012.62|6012.62|0
1641288320000|2022-01-04 09:25:20|6015.94|6015.94|6015.94|6015.94|6015.94|6015.94|6015.94|6015.94|0
1641288360000|2022-01-04 09:26:00|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|0
1641288400000|2022-01-04 09:26:40|6016.9|6016.9|6019.84|6019.84|6019.84|6019.84|6016.9|6016.9|0
1641288420000|2022-01-04 09:27:00|6020.18|6020.18|6021.85|6021.85|6021.85|6021.85|6020.18|6020.18|0
1641288440000|2022-01-04 09:27:20|6021.73|6021.73|6021.73|6021.73|6021.73|6021.73|6021.73|6021.73|0
1641288460000|2022-01-04 09:27:40|6021.49|6021.49|6021.49|6021.49|6021.49|6021.49|6021.49|6021.49|0
1641288470000|2022-01-04 09:27:50|6020.77|6020.77|6020.77|6020.77|6020.77|6020.77|6020.77|6020.77|0
1641288480000|2022-01-04 09:28:00|6020.06|6020.06|6020.06|6020.06|6020.06|6020.06|6020.06|6020.06|0
1641288540000|2022-01-04 09:29:00|6021.72|6021.72|6021.72|6021.72|6021.72|6021.72|6021.72|6021.72|0
1641288560000|2022-01-04 09:29:20|6021.47|6021.47|6021.72|6021.72|6021.72|6021.72|6021.47|6021.47|0
1641288570000|2022-01-04 09:29:30|6021.01|6021.01|6021.01|6021.01|6021.01|6021.01|6021.01|6021.01|0
1641288600000|2022-01-04 09:30:00|6020.89|6020.89|6020.43|6020.43|6020.89|6020.89|6020.43|6020.43|0
1641288630000|2022-01-04 09:30:30|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|0
1641288650000|2022-01-04 09:30:50|6019.92|6019.92|6019.8|6019.8|6019.92|6019.92|6019.8|6019.8|0
1641288660000|2022-01-04 09:31:00|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|0
1641288680000|2022-01-04 09:31:20|6018.98|6018.98|6018.98|6018.98|6018.98|6018.98|6018.98|6018.98|0
1641288720000|2022-01-04 09:32:00|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|0
1641288730000|2022-01-04 09:32:10|6018.98|6018.98|6017.36|6017.36|6018.98|6018.98|6017.36|6017.36|0
1641288760000|2022-01-04 09:32:40|6016.62|6016.62|6013.25|6013.25|6016.62|6016.62|6013.02|6013.02|0
1641288780000|2022-01-04 09:33:00|6015.38|6015.38|6015.98|6015.98|6015.98|6015.98|6015.38|6015.38|0
1641288850000|2022-01-04 09:34:10|6013.84|6013.84|6013.84|6013.84|6013.84|6013.84|6013.84|6013.84|0
1641288860000|2022-01-04 09:34:20|6013.6|6013.6|6013.6|6013.6|6013.6|6013.6|6013.6|6013.6|0
1641288870000|2022-01-04 09:34:30|6012.88|6012.88|6012.88|6012.88|6012.88|6012.88|6012.88|6012.88|0
1641288880000|2022-01-04 09:34:40|6012.55|6012.55|6012.21|6012.21|6012.55|6012.55|6012.21|6012.21|0
1641288890000|2022-01-04 09:34:50|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|0
1641288900000|2022-01-04 09:35:00|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|0
1641288930000|2022-01-04 09:35:30|6011.94|6011.94|6012.65|6012.65|6012.65|6012.65|6011.94|6011.94|0
1641288940000|2022-01-04 09:35:40|6012.92|6012.92|6015.29|6015.29|6015.29|6015.29|6012.92|6012.92|0
1641288960000|2022-01-04 09:36:00|6014.82|6014.82|6014.82|6014.82|6014.82|6014.82|6014.82|6014.82|0
1641288980000|2022-01-04 09:36:20|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|0
1641288990000|2022-01-04 09:36:30|6016.25|6016.25|6016.25|6016.25|6016.25|6016.25|6016.25|6016.25|0
1641289000000|2022-01-04 09:36:40|6016.59|6016.59|6016.59|6016.59|6016.59|6016.59|6016.59|6016.59|0
1641289010000|2022-01-04 09:36:50|6016.25|6016.25|6016.25|6016.25|6016.25|6016.25|6016.25|6016.25|0
1641289020000|2022-01-04 09:37:00|6016.49|6016.49|6016.99|6016.99|6016.99|6016.99|6016.49|6016.49|0
1641289040000|2022-01-04 09:37:20|6017.32|6017.32|6018.03|6018.03|6018.03|6018.03|6017.32|6017.32|0
1641289070000|2022-01-04 09:37:50|6017.7|6017.7|6017.7|6017.7|6017.7|6017.7|6017.7|6017.7|0
1641289080000|2022-01-04 09:38:00|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|0
1641289090000|2022-01-04 09:38:10|6016.74|6016.74|6016.74|6016.74|6016.74|6016.74|6016.74|6016.74|0
1641289140000|2022-01-04 09:39:00|6016.62|6016.62|6016.62|6016.62|6016.62|6016.62|6016.62|6016.62|0
1641289160000|2022-01-04 09:39:20|6016.89|6016.89|6017.39|6017.39|6017.39|6017.39|6016.89|6016.89|0
1641289180000|2022-01-04 09:39:40|6018.08|6018.08|6018.08|6018.08|6018.08|6018.08|6018.08|6018.08|0
1641289220000|2022-01-04 09:40:20|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|0
1641289230000|2022-01-04 09:40:30|6016.43|6016.43|6017.14|6017.14|6017.14|6017.14|6016.43|6016.43|0
1641289300000|2022-01-04 09:41:40|6016.89|6016.89|6016.89|6016.89|6016.89|6016.89|6016.89|6016.89|0
1641289310000|2022-01-04 09:41:50|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|0
1641289320000|2022-01-04 09:42:00|6016.89|6016.89|6017.35|6017.35|6017.35|6017.35|6016.89|6016.89|0
1641289350000|2022-01-04 09:42:30|6018.07|6018.07|6018.07|6018.07|6018.07|6018.07|6018.07|6018.07|0
1641289360000|2022-01-04 09:42:40|6017.35|6017.35|6017.95|6017.95|6017.95|6017.95|6017.35|6017.35|0
1641289390000|2022-01-04 09:43:10|6018.39|6018.39|6017.68|6017.68|6018.39|6018.39|6017.68|6017.68|0
1641289410000|2022-01-04 09:43:30|6018.39|6018.39|6018.39|6018.39|6018.39|6018.39|6018.39|6018.39|0
1641289420000|2022-01-04 09:43:40|6019.81|6019.81|6021.95|6021.95|6021.95|6021.95|6019.81|6019.81|0
1641289430000|2022-01-04 09:43:50|6021.7|6021.7|6021.7|6021.7|6021.7|6021.7|6021.7|6021.7|0
1641289470000|2022-01-04 09:44:30|6021.58|6021.58|6022.29|6022.29|6022.29|6022.29|6021.58|6021.58|0
1641289480000|2022-01-04 09:44:40|6022.96|6022.96|6023.3|6023.3|6023.3|6023.3|6022.96|6022.96|0
1641289500000|2022-01-04 09:45:00|6026.15|6026.15|6026.15|6026.15|6026.15|6026.15|6026.15|6026.15|0
1641289530000|2022-01-04 09:45:30|6026.38|6026.38|6026.15|6026.15|6026.38|6026.38|6026.15|6026.15|0
1641289540000|2022-01-04 09:45:40|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|0
1641289560000|2022-01-04 09:46:00|6025.93|6025.93|6026.04|6026.04|6026.04|6026.04|6025.93|6025.93|0
1641289590000|2022-01-04 09:46:30|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|0
1641289600000|2022-01-04 09:46:40|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|0
1641289610000|2022-01-04 09:46:50|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|0
1641289640000|2022-01-04 09:47:20|6025.91|6025.91|6025.91|6025.91|6025.91|6025.91|6025.91|6025.91|0
1641289650000|2022-01-04 09:47:30|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|0
1641289680000|2022-01-04 09:48:00|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|0
1641289700000|2022-01-04 09:48:20|6026.44|6026.44|6026.67|6026.67|6026.67|6026.67|6026.44|6026.44|0
1641289710000|2022-01-04 09:48:30|6026.79|6026.79|6026.79|6026.79|6026.79|6026.79|6026.79|6026.79|0
1641289750000|2022-01-04 09:49:10|6027.02|6027.02|6028.44|6028.44|6028.44|6028.44|6027.02|6027.02|0
1641289760000|2022-01-04 09:49:20|6028.91|6028.91|6028.2|6028.2|6028.91|6028.91|6028.2|6028.2|0
1641289770000|2022-01-04 09:49:30|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|0
1641289800000|2022-01-04 09:50:00|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|0
1641289860000|2022-01-04 09:51:00|6027.47|6027.47|6028.92|6028.92|6028.92|6028.92|6027.47|6027.47|0
1641289900000|2022-01-04 09:51:40|6030.62|6030.62|6032.37|6032.37|6032.37|6032.37|6030.62|6030.62|0
1641289930000|2022-01-04 09:52:10|6032.61|6032.61|6032.72|6032.72|6032.72|6032.72|6032.61|6032.61|0
1641289940000|2022-01-04 09:52:20|6033.07|6033.07|6033.07|6033.07|6033.07|6033.07|6033.07|6033.07|0
1641289950000|2022-01-04 09:52:30|6032.72|6032.72|6032.72|6032.72|6032.72|6032.72|6032.72|6032.72|0
1641289960000|2022-01-04 09:52:40|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|0
1641289970000|2022-01-04 09:52:50|6031.65|6031.65|6031.65|6031.65|6031.65|6031.65|6031.65|6031.65|0
1641289980000|2022-01-04 09:53:00|6030.26|6030.26|6030.6|6030.6|6030.6|6030.6|6030.26|6030.26|0
1641290000000|2022-01-04 09:53:20|6030.48|6030.48|6030.25|6030.25|6030.48|6030.48|6030.25|6030.25|0
1641290030000|2022-01-04 09:53:50|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|0
1641290080000|2022-01-04 09:54:40|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|0
1641290100000|2022-01-04 09:55:00|6026.68|6026.68|6028.11|6028.11|6028.11|6028.11|6026.68|6026.68|0
1641290110000|2022-01-04 09:55:10|6026.68|6026.68|6026.09|6026.09|6026.68|6026.68|6025.97|6025.97|0
1641290130000|2022-01-04 09:55:30|6025.51|6025.51|6025.51|6025.51|6025.51|6025.51|6025.51|6025.51|0
1641290140000|2022-01-04 09:55:40|6024.09|6024.09|6023.84|6023.84|6024.09|6024.09|6023.84|6023.84|0
1641290170000|2022-01-04 09:56:10|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|0
1641290180000|2022-01-04 09:56:20|6023.92|6023.92|6024.27|6024.27|6024.27|6024.27|6023.92|6023.92|0
1641290190000|2022-01-04 09:56:30|6024|6024|6024|6024|6024|6024|6024|6024|0
1641290200000|2022-01-04 09:56:40|6023.28|6023.28|6024.92|6024.92|6024.92|6024.92|6023.28|6023.28|0
1641290210000|2022-01-04 09:56:50|6025.04|6025.04|6025.04|6025.04|6025.04|6025.04|6025.04|6025.04|0
1641290220000|2022-01-04 09:57:00|6024.33|6024.33|6022.96|6022.96|6024.33|6024.33|6021.53|6021.53|0
1641290260000|2022-01-04 09:57:40|6023.67|6023.67|6023.67|6023.67|6023.67|6023.67|6023.67|6023.67|0
1641290270000|2022-01-04 09:57:50|6023.44|6023.44|6024.15|6024.15|6024.15|6024.15|6023.44|6023.44|0
1641290280000|2022-01-04 09:58:00|6024.26|6024.26|6024.15|6024.15|6024.26|6024.26|6024.15|6024.15|0
1641290300000|2022-01-04 09:58:20|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|0
1641290320000|2022-01-04 09:58:40|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|0
1641290330000|2022-01-04 09:58:50|6024.02|6024.02|6024.02|6024.02|6024.02|6024.02|6024.02|6024.02|0
1641290380000|2022-01-04 09:59:40|6023.67|6023.67|6023.32|6023.32|6023.67|6023.67|6023.32|6023.32|0
1641290400000|2022-01-04 10:00:00|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|0
1641290430000|2022-01-04 10:00:30|6024.05|6024.05|6024.05|6024.05|6024.05|6024.05|6024.05|6024.05|0
1641290490000|2022-01-04 10:01:30|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|0
1641290510000|2022-01-04 10:01:50|6023.7|6023.7|6023.7|6023.7|6023.7|6023.7|6023.7|6023.7|0
1641290520000|2022-01-04 10:02:00|6023.35|6023.35|6023.35|6023.35|6023.35|6023.35|6023.35|6023.35|0
1641290540000|2022-01-04 10:02:20|6023.47|6023.47|6023.47|6023.47|6023.47|6023.47|6023.47|6023.47|0
1641290550000|2022-01-04 10:02:30|6022.05|6022.05|6021.46|6021.46|6022.05|6022.05|6021.46|6021.46|0
1641290560000|2022-01-04 10:02:40|6021.58|6021.58|6021.58|6021.58|6021.58|6021.58|6021.58|6021.58|0
1641290570000|2022-01-04 10:02:50|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|0
1641290580000|2022-01-04 10:03:00|6021.7|6021.7|6021.81|6021.81|6021.81|6021.81|6021.7|6021.7|0
1641290610000|2022-01-04 10:03:30|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|0
1641290620000|2022-01-04 10:03:40|6022.19|6022.19|6021.48|6021.48|6022.19|6022.19|6021.48|6021.48|0
1641290630000|2022-01-04 10:03:50|6021.23|6021.23|6020.96|6020.96|6021.23|6021.23|6020.96|6020.96|0
1641290640000|2022-01-04 10:04:00|6020.25|6020.25|6019.54|6019.54|6020.25|6020.25|6019.54|6019.54|0
1641290650000|2022-01-04 10:04:10|6019.19|6019.19|6019.19|6019.19|6019.19|6019.19|6019.19|6019.19|0
1641290680000|2022-01-04 10:04:40|6017.77|6017.77|6017.77|6017.77|6017.77|6017.77|6017.77|6017.77|0
1641290690000|2022-01-04 10:04:50|6019.19|6019.19|6020.86|6020.86|6020.86|6020.86|6019.19|6019.19|0
1641290720000|2022-01-04 10:05:20|6020.15|6020.15|6019.44|6019.44|6020.15|6020.15|6019.44|6019.44|0
1641290740000|2022-01-04 10:05:40|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|0
1641290750000|2022-01-04 10:05:50|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|0
1641290760000|2022-01-04 10:06:00|6018.63|6018.63|6018.74|6018.74|6018.74|6018.74|6018.63|6018.63|0
1641290800000|2022-01-04 10:06:40|6018.51|6018.51|6018.4|6018.4|6018.51|6018.51|6018.4|6018.4|0
1641290820000|2022-01-04 10:07:00|6018.74|6018.74|6019.21|6019.21|6019.21|6019.21|6018.74|6018.74|0
1641290830000|2022-01-04 10:07:10|6018.87|6018.87|6018.87|6018.87|6018.87|6018.87|6018.87|6018.87|0
1641290850000|2022-01-04 10:07:30|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|0
1641290860000|2022-01-04 10:07:40|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|0
1641290870000|2022-01-04 10:07:50|6018.91|6018.91|6018.45|6018.45|6018.91|6018.91|6018.45|6018.45|0
1641290890000|2022-01-04 10:08:10|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|0
1641290930000|2022-01-04 10:08:50|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|0
1641290950000|2022-01-04 10:09:10|6017.18|6017.18|6016.95|6016.95|6017.18|6017.18|6016.95|6016.95|0
1641290960000|2022-01-04 10:09:20|6016.7|6016.7|6016.7|6016.7|6016.7|6016.7|6016.7|6016.7|0
1641290980000|2022-01-04 10:09:40|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1641290990000|2022-01-04 10:09:50|6017.3|6017.3|6017.64|6017.64|6017.64|6017.64|6017.3|6017.3|0
1641291000000|2022-01-04 10:10:00|6018.1|6018.1|6018.22|6018.22|6018.22|6018.22|6018.1|6018.1|0
1641291020000|2022-01-04 10:10:20|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|0
1641291050000|2022-01-04 10:10:50|6019.89|6019.89|6019.89|6019.89|6019.89|6019.89|6019.89|6019.89|0
1641291070000|2022-01-04 10:11:10|6019.18|6019.18|6019.18|6019.18|6019.18|6019.18|6019.18|6019.18|0
1641291160000|2022-01-04 10:12:40|6018.83|6018.83|6020.37|6020.37|6020.37|6020.37|6018.83|6018.83|0
1641291190000|2022-01-04 10:13:10|6019.66|6019.66|6019.66|6019.66|6019.66|6019.66|6019.66|6019.66|0
1641291210000|2022-01-04 10:13:30|6018.95|6018.95|6018.95|6018.95|6018.95|6018.95|6018.95|6018.95|0
1641291240000|2022-01-04 10:14:00|6018.23|6018.23|6018.35|6018.35|6018.35|6018.35|6018.23|6018.23|0
1641291250000|2022-01-04 10:14:10|6019.06|6019.06|6019.77|6019.77|6019.77|6019.77|6019.06|6019.06|0
1641291260000|2022-01-04 10:14:20|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|0
1641291300000|2022-01-04 10:15:00|6018.62|6018.62|6018.62|6018.62|6018.62|6018.62|6018.62|6018.62|0
1641291320000|2022-01-04 10:15:20|6018.97|6018.97|6018.97|6018.97|6018.97|6018.97|6018.97|6018.97|0
1641291330000|2022-01-04 10:15:30|6019.68|6019.68|6019.68|6019.68|6019.68|6019.68|6019.68|6019.68|0
1641291380000|2022-01-04 10:16:20|6019.56|6019.56|6019.56|6019.56|6019.56|6019.56|6019.56|6019.56|0
1641291390000|2022-01-04 10:16:30|6018.85|6018.85|6018.85|6018.85|6018.85|6018.85|6018.85|6018.85|0
1641291410000|2022-01-04 10:16:50|6020.27|6020.27|6020.27|6020.27|6020.27|6020.27|6020.27|6020.27|0
1641291420000|2022-01-04 10:17:00|6019.56|6019.56|6019.56|6019.56|6019.56|6019.56|6019.56|6019.56|0
1641291460000|2022-01-04 10:17:40|6019.79|6019.79|6019.91|6019.91|6019.91|6019.91|6019.79|6019.79|0
1641291480000|2022-01-04 10:18:00|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|0
1641291490000|2022-01-04 10:18:10|6020.15|6020.15|6020.15|6020.15|6020.15|6020.15|6020.15|6020.15|0
1641291510000|2022-01-04 10:18:30|6019.44|6019.44|6018.73|6018.73|6019.44|6019.44|6018.73|6018.73|0
1641291520000|2022-01-04 10:18:40|6018.27|6018.27|6018.27|6018.27|6018.27|6018.27|6018.27|6018.27|0
1641291530000|2022-01-04 10:18:50|6017.56|6017.56|6016.02|6016.02|6017.56|6017.56|6016.02|6016.02|0
1641291540000|2022-01-04 10:19:00|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|0
1641291580000|2022-01-04 10:19:40|6017|6017|6017.46|6017.46|6017.46|6017.46|6017|6017|0
1641291620000|2022-01-04 10:20:20|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|0
1641291670000|2022-01-04 10:21:10|6018.19|6018.19|6018.19|6018.19|6018.19|6018.19|6018.19|6018.19|0
1641291720000|2022-01-04 10:22:00|6018.3|6018.3|6017.59|6017.59|6018.3|6018.3|6017.59|6017.59|0
1641291730000|2022-01-04 10:22:10|6017.36|6017.36|6017.48|6017.48|6017.48|6017.48|6017.36|6017.36|0
1641291750000|2022-01-04 10:22:30|6017.72|6017.72|6017.72|6017.72|6017.72|6017.72|6017.72|6017.72|0
1641291760000|2022-01-04 10:22:40|6017.84|6017.84|6017.95|6017.95|6017.95|6017.95|6017.84|6017.84|0
1641291780000|2022-01-04 10:23:00|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|0
1641291820000|2022-01-04 10:23:40|6018.32|6018.32|6018.32|6018.32|6018.32|6018.32|6018.32|6018.32|0
1641291860000|2022-01-04 10:24:20|6018.99|6018.99|6019.95|6019.95|6019.95|6019.95|6018.99|6018.99|0
1641291870000|2022-01-04 10:24:30|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|0
1641291900000|2022-01-04 10:25:00|6019.47|6019.47|6019.47|6019.47|6019.47|6019.47|6019.47|6019.47|0
1641291930000|2022-01-04 10:25:30|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|0
1641292010000|2022-01-04 10:26:50|6021.6|6021.6|6022.66|6022.66|6022.66|6022.66|6021.6|6021.6|0
1641292020000|2022-01-04 10:27:00|6022.78|6022.78|6022.06|6022.06|6022.78|6022.78|6022.06|6022.06|0
1641292070000|2022-01-04 10:27:50|6021.35|6021.35|6020.64|6020.64|6021.35|6021.35|6020.64|6020.64|0
1641292100000|2022-01-04 10:28:20|6020.4|6020.4|6020.4|6020.4|6020.4|6020.4|6020.4|6020.4|0
1641292120000|2022-01-04 10:28:40|6021.11|6021.11|6021.11|6021.11|6021.11|6021.11|6021.11|6021.11|0
1641292160000|2022-01-04 10:29:20|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|0
1641292170000|2022-01-04 10:29:30|6020.88|6020.88|6020.16|6020.16|6020.88|6020.88|6020.16|6020.16|0
1641292180000|2022-01-04 10:29:40|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|0
1641292220000|2022-01-04 10:30:20|6019.72|6019.72|6020.42|6020.42|6020.42|6020.42|6019.72|6019.72|0
1641292240000|2022-01-04 10:30:40|6021.13|6021.13|6021.13|6021.13|6021.84|6021.84|6021.13|6021.13|0
1641292250000|2022-01-04 10:30:50|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|0
1641292330000|2022-01-04 10:32:10|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|0
1641292340000|2022-01-04 10:32:20|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|0
1641292360000|2022-01-04 10:32:40|6021.45|6021.45|6022.98|6022.98|6022.98|6022.98|6021.45|6021.45|0
1641292370000|2022-01-04 10:32:50|6023.23|6023.23|6023.57|6023.57|6023.57|6023.57|6023.23|6023.23|0
1641292400000|2022-01-04 10:33:20|6024.06|6024.06|6023.81|6023.81|6024.06|6024.06|6023.81|6023.81|0
1641292410000|2022-01-04 10:33:30|6024.52|6024.52|6025.24|6025.24|6025.24|6025.24|6024.52|6024.52|0
1641292430000|2022-01-04 10:33:50|6024.52|6024.52|6024.52|6024.52|6024.52|6024.52|6024.52|6024.52|0
1641292460000|2022-01-04 10:34:20|6025.24|6025.24|6028.27|6028.27|6028.27|6028.27|6025.24|6025.24|0
1641292470000|2022-01-04 10:34:30|6028.04|6028.04|6028.04|6028.04|6028.04|6028.04|6028.04|6028.04|0
1641292480000|2022-01-04 10:34:40|6028.38|6028.38|6031.93|6031.93|6031.93|6031.93|6028.38|6028.38|0
1641292510000|2022-01-04 10:35:10|6031.22|6031.22|6030.51|6030.51|6031.22|6031.22|6030.51|6030.51|0
1641292520000|2022-01-04 10:35:20|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|0
1641292530000|2022-01-04 10:35:30|6030.12|6030.12|6031.55|6031.55|6031.55|6031.55|6030.12|6030.12|0
1641292540000|2022-01-04 10:35:40|6032.26|6032.26|6031.91|6031.91|6032.26|6032.26|6031.91|6031.91|0
1641292560000|2022-01-04 10:36:00|6032.25|6032.25|6032.13|6032.13|6032.25|6032.25|6032.13|6032.13|0
1641292600000|2022-01-04 10:36:40|6032.25|6032.25|6032.25|6032.25|6032.25|6032.25|6032.25|6032.25|0
1641292610000|2022-01-04 10:36:50|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|0
1641292620000|2022-01-04 10:37:00|6031.65|6031.65|6031.65|6031.65|6031.65|6031.65|6031.65|6031.65|0
1641292660000|2022-01-04 10:37:40|6033.07|6033.07|6033.07|6033.07|6033.07|6033.07|6033.07|6033.07|0
1641292730000|2022-01-04 10:38:50|6031.65|6031.65|6032.36|6032.36|6032.36|6032.36|6031.65|6031.65|0
1641292800000|2022-01-04 10:40:00|6033.07|6033.07|6034.5|6034.5|6034.5|6034.5|6033.07|6033.07|0
1641292830000|2022-01-04 10:40:30|6035.21|6035.21|6034.5|6034.5|6035.21|6035.21|6034.5|6034.5|0
1641292840000|2022-01-04 10:40:40|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|6033.07|6033.07|0
1641292850000|2022-01-04 10:40:50|6034.5|6034.5|6034.5|6034.5|6034.5|6034.5|6034.5|6034.5|0
1641292880000|2022-01-04 10:41:20|6036.63|6036.63|6037.61|6037.61|6038.05|6038.05|6036.63|6036.63|0
1641292890000|2022-01-04 10:41:30|6036.9|6036.9|6036.9|6036.9|6036.9|6036.9|6036.9|6036.9|0
1641292900000|2022-01-04 10:41:40|6037.13|6037.13|6037.84|6037.84|6037.84|6037.84|6037.13|6037.13|0
1641292910000|2022-01-04 10:41:50|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|0
1641292920000|2022-01-04 10:42:00|6037.84|6037.84|6037.84|6037.84|6037.84|6037.84|6037.84|6037.84|0
1641292930000|2022-01-04 10:42:10|6038.55|6038.55|6038.55|6038.55|6038.55|6038.55|6038.55|6038.55|0
1641292940000|2022-01-04 10:42:20|6037.84|6037.84|6038.18|6038.18|6038.18|6038.18|6037.84|6037.84|0
1641292950000|2022-01-04 10:42:30|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|0
1641292990000|2022-01-04 10:43:10|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|0
1641293050000|2022-01-04 10:44:10|6037.81|6037.81|6038.08|6038.08|6038.08|6038.08|6037.81|6037.81|0
1641293070000|2022-01-04 10:44:30|6039.51|6039.51|6039.51|6039.51|6039.51|6039.51|6039.51|6039.51|0
1641293080000|2022-01-04 10:44:40|6039.75|6039.75|6041.38|6041.38|6041.38|6041.38|6039.29|6039.29|0
1641293130000|2022-01-04 10:45:30|6039.96|6039.96|6039.25|6039.25|6039.96|6039.96|6039.25|6039.25|0
1641293140000|2022-01-04 10:45:40|6039.52|6039.52|6037.27|6037.27|6039.63|6039.63|6037.27|6037.27|0
1641293190000|2022-01-04 10:46:30|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|0
1641293260000|2022-01-04 10:47:40|6037.86|6037.86|6037.15|6037.15|6037.86|6037.86|6037.15|6037.15|0
1641293320000|2022-01-04 10:48:40|6037.27|6037.27|6037.54|6037.54|6037.54|6037.54|6037.27|6037.27|0
1641293340000|2022-01-04 10:49:00|6037.87|6037.87|6037.87|6037.87|6037.87|6037.87|6037.87|6037.87|0
1641293360000|2022-01-04 10:49:20|6037.16|6037.16|6036.81|6036.81|6037.16|6037.16|6036.81|6036.81|0
1641293370000|2022-01-04 10:49:30|6036.47|6036.47|6035.97|6035.97|6036.47|6036.47|6035.97|6035.97|0
1641293380000|2022-01-04 10:49:40|6035.26|6035.26|6034.7|6034.7|6035.26|6035.26|6034.7|6034.7|0
1641293390000|2022-01-04 10:49:50|6034.81|6034.81|6034.81|6034.81|6034.81|6034.81|6034.81|6034.81|0
1641293400000|2022-01-04 10:50:00|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|0
1641293410000|2022-01-04 10:50:10|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|0
1641293430000|2022-01-04 10:50:30|6032.65|6032.65|6031.6|6031.6|6032.65|6032.65|6031.6|6031.6|0
1641293440000|2022-01-04 10:50:40|6031.37|6031.37|6031.01|6031.01|6031.37|6031.37|6031.01|6031.01|0
1641293450000|2022-01-04 10:50:50|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|0
1641293460000|2022-01-04 10:51:00|6030.33|6030.33|6030.33|6030.33|6030.33|6030.33|6030.33|6030.33|0
1641293500000|2022-01-04 10:51:40|6030.83|6030.83|6033.79|6033.79|6033.79|6033.79|6030.83|6030.83|0
1641293550000|2022-01-04 10:52:30|6031.65|6031.65|6030.7|6030.7|6031.65|6031.65|6030.7|6030.7|0
1641293560000|2022-01-04 10:52:40|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|0
1641293580000|2022-01-04 10:53:00|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|0
1641293590000|2022-01-04 10:53:10|6031.41|6031.41|6031.64|6031.64|6031.64|6031.64|6031.41|6031.41|0
1641293620000|2022-01-04 10:53:40|6031.39|6031.39|6031.39|6031.39|6031.39|6031.39|6031.39|6031.39|0
1641293650000|2022-01-04 10:54:10|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|0
1641293680000|2022-01-04 10:54:40|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|0
1641293690000|2022-01-04 10:54:50|6030.53|6030.53|6031.48|6031.48|6031.48|6031.48|6030.53|6030.53|0
1641293700000|2022-01-04 10:55:00|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|0
1641293740000|2022-01-04 10:55:40|6032.44|6032.44|6033.15|6033.15|6033.15|6033.15|6032.44|6032.44|0
1641293770000|2022-01-04 10:56:10|6032.8|6032.8|6032.92|6032.92|6032.92|6032.92|6032.8|6032.8|0
1641293810000|2022-01-04 10:56:50|6033.04|6033.04|6033.27|6033.27|6033.27|6033.27|6033.04|6033.04|0
1641293830000|2022-01-04 10:57:10|6033.76|6033.76|6033.76|6033.76|6033.76|6033.76|6033.76|6033.76|0
1641293950000|2022-01-04 10:59:10|6034.47|6034.47|6034.74|6034.74|6034.74|6034.74|6034.47|6034.47|0
1641293980000|2022-01-04 10:59:40|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|0
1641294000000|2022-01-04 11:00:00|6033.8|6033.8|6034.51|6034.51|6034.51|6034.51|6033.8|6033.8|0
1641294070000|2022-01-04 11:01:10|6035.22|6035.22|6035.89|6035.89|6035.89|6035.89|6035.22|6035.22|0
1641294180000|2022-01-04 11:03:00|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|0
1641294200000|2022-01-04 11:03:20|6035.89|6035.89|6035.89|6035.89|6035.89|6035.89|6035.89|6035.89|0
1641294280000|2022-01-04 11:04:40|6035.18|6035.18|6035.64|6035.64|6035.76|6035.76|6035.18|6035.18|0
1641294290000|2022-01-04 11:04:50|6034.97|6034.97|6035.71|6035.71|6035.71|6035.71|6034.97|6034.97|0
1641294300000|2022-01-04 11:05:00|6036.42|6036.42|6036.67|6036.67|6036.67|6036.67|6036.42|6036.42|0
1641294380000|2022-01-04 11:06:20|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|0
1641294460000|2022-01-04 11:07:40|6037.13|6037.13|6037.37|6037.37|6037.37|6037.37|6037.13|6037.13|0
1641294490000|2022-01-04 11:08:10|6037.63|6037.63|6037.63|6037.63|6037.63|6037.63|6037.63|6037.63|0
1641294530000|2022-01-04 11:08:50|6037.98|6037.98|6037.98|6037.98|6037.98|6037.98|6037.98|6037.98|0
1641294560000|2022-01-04 11:09:20|6038.44|6038.44|6038.44|6038.44|6038.44|6038.44|6038.44|6038.44|0
1641294570000|2022-01-04 11:09:30|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|0
1641294610000|2022-01-04 11:10:10|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|0
1641294680000|2022-01-04 11:11:20|6038.32|6038.32|6038.32|6038.32|6038.32|6038.32|6038.32|6038.32|0
1641294690000|2022-01-04 11:11:30|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|0
1641294780000|2022-01-04 11:13:00|6039.14|6039.14|6038.91|6038.91|6039.14|6039.14|6038.33|6038.33|0
1641294810000|2022-01-04 11:13:30|6038.45|6038.45|6038.45|6038.45|6038.45|6038.45|6038.45|6038.45|0
1641294820000|2022-01-04 11:13:40|6039.16|6039.16|6038.45|6038.45|6039.16|6039.16|6038.45|6038.45|0
1641294830000|2022-01-04 11:13:50|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|0
1641294840000|2022-01-04 11:14:00|6037.62|6037.62|6037.62|6037.62|6037.62|6037.62|6037.62|6037.62|0
1641294880000|2022-01-04 11:14:40|6037.27|6037.27|6037.27|6037.27|6037.27|6037.27|6037.27|6037.27|0
1641294890000|2022-01-04 11:14:50|6037.99|6037.99|6037.47|6037.47|6037.99|6037.99|6037.47|6037.47|0
1641294900000|2022-01-04 11:15:00|6037.22|6037.22|6036.95|6036.95|6037.22|6037.22|6036.95|6036.95|0
1641294910000|2022-01-04 11:15:10|6036.62|6036.62|6035.64|6035.64|6036.62|6036.62|6035.64|6035.64|0
1641294960000|2022-01-04 11:16:00|6035.3|6035.3|6036.01|6036.01|6036.01|6036.01|6035.3|6035.3|0
1641294990000|2022-01-04 11:16:30|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|0
1641295020000|2022-01-04 11:17:00|6034.59|6034.59|6034.59|6034.59|6034.59|6034.59|6034.59|6034.59|0
1641295070000|2022-01-04 11:17:50|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|0
1641295080000|2022-01-04 11:18:00|6035.19|6035.19|6035.19|6035.19|6035.19|6035.19|6035.19|6035.19|0
1641295110000|2022-01-04 11:18:30|6034.84|6034.84|6035.07|6035.07|6035.07|6035.07|6034.84|6034.84|0
1641295120000|2022-01-04 11:18:40|6035.34|6035.34|6035.11|6035.11|6035.34|6035.34|6035.11|6035.11|0
1641295160000|2022-01-04 11:19:20|6035.34|6035.34|6035.46|6035.46|6035.46|6035.46|6035.34|6035.34|0
1641295180000|2022-01-04 11:19:40|6034.74|6034.74|6034.03|6034.03|6034.74|6034.74|6034.03|6034.03|0
1641295210000|2022-01-04 11:20:10|6034.38|6034.38|6035.84|6035.84|6035.84|6035.84|6034.38|6034.38|0
1641295220000|2022-01-04 11:20:20|6036.07|6036.07|6037.63|6037.63|6037.63|6037.63|6036.07|6036.07|0
1641295250000|2022-01-04 11:20:50|6036.92|6036.92|6036.92|6036.92|6036.92|6036.92|6036.92|6036.92|0
1641295290000|2022-01-04 11:21:30|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|0
1641295370000|2022-01-04 11:22:50|6038.58|6038.58|6038.58|6038.58|6038.58|6038.58|6038.58|6038.58|0
1641295380000|2022-01-04 11:23:00|6039.29|6039.29|6039.87|6039.87|6039.87|6039.87|6039.29|6039.29|0
1641295390000|2022-01-04 11:23:10|6040.33|6040.33|6041.76|6041.76|6041.76|6041.76|6040.33|6040.33|0
1641295400000|2022-01-04 11:23:20|6043.89|6043.89|6043.89|6043.89|6043.89|6043.89|6043.89|6043.89|0
1641295410000|2022-01-04 11:23:30|6043.66|6043.66|6043.66|6043.66|6043.66|6043.66|6043.66|6043.66|0
1641295420000|2022-01-04 11:23:40|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|0
1641295430000|2022-01-04 11:23:50|6046.51|6046.51|6046.51|6046.51|6046.51|6046.51|6046.51|6046.51|0
1641295490000|2022-01-04 11:24:50|6046.39|6046.39|6044.85|6044.85|6046.39|6046.39|6044.85|6044.85|0
1641295500000|2022-01-04 11:25:00|6044.52|6044.52|6044.14|6044.14|6044.52|6044.52|6043.43|6043.43|0
1641295510000|2022-01-04 11:25:10|6043.79|6043.79|6043.08|6043.08|6043.79|6043.79|6043.08|6043.08|0
1641295520000|2022-01-04 11:25:20|6042.73|6042.73|6042.62|6042.62|6042.73|6042.73|6042.39|6042.39|0
1641295540000|2022-01-04 11:25:40|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|0
1641295560000|2022-01-04 11:26:00|6042.02|6042.02|6042.02|6042.02|6042.02|6042.02|6042.02|6042.02|0
1641295570000|2022-01-04 11:26:10|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|0
1641295590000|2022-01-04 11:26:30|6041.54|6041.54|6041.89|6041.89|6041.89|6041.89|6041.54|6041.54|0
1641295630000|2022-01-04 11:27:10|6042.6|6042.6|6042.6|6042.6|6042.6|6042.6|6042.6|6042.6|0
1641295660000|2022-01-04 11:27:40|6042.72|6042.72|6042.72|6042.72|6042.72|6042.72|6042.72|6042.72|0
1641295670000|2022-01-04 11:27:50|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|0
1641295690000|2022-01-04 11:28:10|6041.29|6041.29|6041.29|6041.29|6041.29|6041.29|6041.29|6041.29|0
1641295710000|2022-01-04 11:28:30|6041.18|6041.18|6041.18|6041.18|6041.18|6041.18|6041.18|6041.18|0
1641295720000|2022-01-04 11:28:40|6041.29|6041.29|6040.58|6040.58|6041.29|6041.29|6040.58|6040.58|0
1641295730000|2022-01-04 11:28:50|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|0
1641295760000|2022-01-04 11:29:20|6042.27|6042.27|6041.94|6041.94|6042.27|6042.27|6041.94|6041.94|0
1641295800000|2022-01-04 11:30:00|6041.82|6041.82|6041.79|6041.79|6041.82|6041.82|6041.55|6041.55|0
1641295830000|2022-01-04 11:30:30|6038.94|6038.94|6041.79|6041.79|6041.79|6041.79|6038.94|6038.94|0
1641295840000|2022-01-04 11:30:40|6041.9|6041.9|6041.9|6041.9|6041.9|6041.9|6041.9|6041.9|0
1641295850000|2022-01-04 11:30:50|6041.79|6041.79|6044.04|6044.04|6044.04|6044.04|6041.79|6041.79|0
1641295860000|2022-01-04 11:31:00|6044.37|6044.37|6043.79|6043.79|6044.37|6044.37|6043.79|6043.79|0
1641295880000|2022-01-04 11:31:20|6042.12|6042.12|6041.6|6041.6|6042.12|6042.12|6041.6|6041.6|0
1641295890000|2022-01-04 11:31:30|6041.84|6041.84|6041.84|6041.84|6041.84|6041.84|6041.84|6041.84|0
1641295900000|2022-01-04 11:31:40|6041.95|6041.95|6041.95|6041.95|6041.95|6041.95|6041.95|6041.95|0
1641295920000|2022-01-04 11:32:00|6042.66|6042.66|6042.66|6042.66|6042.66|6042.66|6042.66|6042.66|0
1641295990000|2022-01-04 11:33:10|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|0
1641296020000|2022-01-04 11:33:40|6041.47|6041.47|6041.47|6041.47|6041.47|6041.47|6041.47|6041.47|0
1641296030000|2022-01-04 11:33:50|6041.59|6041.59|6042.3|6042.3|6042.3|6042.3|6041.59|6041.59|0
1641296040000|2022-01-04 11:34:00|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|0
1641296050000|2022-01-04 11:34:10|6042.66|6042.66|6042.66|6042.66|6042.66|6042.66|6042.66|6042.66|0
1641296100000|2022-01-04 11:35:00|6043.33|6043.33|6042.62|6042.62|6043.33|6043.33|6042.62|6042.62|0
1641296120000|2022-01-04 11:35:20|6041.91|6041.91|6041.57|6041.57|6041.91|6041.91|6041.57|6041.57|0
1641296130000|2022-01-04 11:35:30|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|0
1641296140000|2022-01-04 11:35:40|6041.79|6041.79|6041.68|6041.68|6041.79|6041.79|6041.68|6041.68|0
1641296160000|2022-01-04 11:36:00|6041.45|6041.45|6041.1|6041.1|6041.45|6041.45|6041.1|6041.1|0
1641296190000|2022-01-04 11:36:30|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|0
1641296200000|2022-01-04 11:36:40|6041.47|6041.47|6040.76|6040.76|6041.47|6041.47|6040.76|6040.76|0
1641296240000|2022-01-04 11:37:20|6040.88|6040.88|6040.99|6040.99|6040.99|6040.99|6040.88|6040.88|0
1641296250000|2022-01-04 11:37:30|6040.28|6040.28|6040.28|6040.28|6040.28|6040.28|6040.28|6040.28|0
1641296260000|2022-01-04 11:37:40|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|0
1641296270000|2022-01-04 11:37:50|6040.28|6040.28|6040.28|6040.28|6040.28|6040.28|6040.28|6040.28|0
1641296300000|2022-01-04 11:38:20|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|0
1641296310000|2022-01-04 11:38:30|6040.51|6040.51|6040.51|6040.51|6040.51|6040.51|6040.51|6040.51|0
1641296320000|2022-01-04 11:38:40|6040.78|6040.78|6041.12|6041.12|6041.12|6041.12|6040.78|6040.78|0
1641296340000|2022-01-04 11:39:00|6040.77|6040.77|6041.48|6041.48|6041.48|6041.48|6040.77|6040.77|0
1641296370000|2022-01-04 11:39:30|6041.37|6041.37|6041.02|6041.02|6041.37|6041.37|6041.02|6041.02|0
1641296380000|2022-01-04 11:39:40|6040.79|6040.79|6040.67|6040.67|6040.79|6040.79|6040.67|6040.67|0
1641296390000|2022-01-04 11:39:50|6040.56|6040.56|6041.27|6041.27|6041.27|6041.27|6040.56|6040.56|0
1641296400000|2022-01-04 11:40:00|6041.39|6041.39|6041.39|6041.39|6041.62|6041.62|6041.39|6041.39|0
1641296410000|2022-01-04 11:40:10|6041.62|6041.62|6041.62|6041.62|6041.62|6041.62|6041.62|6041.62|0
1641296420000|2022-01-04 11:40:20|6040.91|6040.91|6040.35|6040.35|6041.02|6041.02|6040.35|6040.35|0
1641296430000|2022-01-04 11:40:30|6040.1|6040.1|6037.85|6037.85|6040.1|6040.1|6037.85|6037.85|0
1641296440000|2022-01-04 11:40:40|6038.08|6038.08|6037.74|6037.74|6038.08|6038.08|6037.74|6037.74|0
1641296460000|2022-01-04 11:41:00|6038.32|6038.32|6039.5|6039.5|6039.5|6039.5|6038.32|6038.32|0
1641296470000|2022-01-04 11:41:10|6040.54|6040.54|6041.12|6041.12|6041.12|6041.12|6040.54|6040.54|0
1641296480000|2022-01-04 11:41:20|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|0
1641296530000|2022-01-04 11:42:10|6040.42|6040.42|6040.42|6040.42|6040.42|6040.42|6040.42|6040.42|0
1641296550000|2022-01-04 11:42:30|6040.07|6040.07|6039.8|6039.8|6040.07|6040.07|6039.8|6039.8|0
1641296560000|2022-01-04 11:42:40|6040.26|6040.26|6040.74|6040.74|6040.74|6040.74|6040.26|6040.26|0
1641296590000|2022-01-04 11:43:10|6040.5|6040.5|6040.5|6040.5|6040.5|6040.5|6040.5|6040.5|0
1641296650000|2022-01-04 11:44:10|6040.38|6040.38|6040.38|6040.38|6040.38|6040.38|6040.26|6040.26|0
1641296660000|2022-01-04 11:44:20|6040.03|6040.03|6040.03|6040.03|6040.03|6040.03|6040.03|6040.03|0
1641296680000|2022-01-04 11:44:40|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|0
1641296740000|2022-01-04 11:45:40|6040.38|6040.38|6040.38|6040.38|6040.38|6040.38|6040.38|6040.38|0
1641296750000|2022-01-04 11:45:50|6040.73|6040.73|6040.84|6040.84|6040.84|6040.84|6040.73|6040.73|0
1641296820000|2022-01-04 11:47:00|6040.61|6040.61|6040.5|6040.5|6040.61|6040.61|6040.5|6040.5|0
1641296850000|2022-01-04 11:47:30|6041.92|6041.92|6042.19|6042.19|6042.19|6042.19|6041.92|6041.92|0
1641296860000|2022-01-04 11:47:40|6042.9|6042.9|6043.61|6043.61|6043.61|6043.61|6042.9|6042.9|0
1641296920000|2022-01-04 11:48:40|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|0
1641296980000|2022-01-04 11:49:40|6042.19|6042.19|6042.19|6042.19|6042.19|6042.19|6042.19|6042.19|0
1641297010000|2022-01-04 11:50:10|6042.3|6042.3|6042.54|6042.54|6042.54|6042.54|6042.3|6042.3|0
1641297030000|2022-01-04 11:50:30|6041.82|6041.82|6041.82|6041.82|6041.82|6041.82|6041.82|6041.82|0
1641297080000|2022-01-04 11:51:20|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|0
1641297120000|2022-01-04 11:52:00|6040.53|6040.53|6041.25|6041.25|6041.25|6041.25|6040.53|6040.53|0
1641297170000|2022-01-04 11:52:50|6042.31|6042.31|6042.65|6042.65|6042.65|6042.65|6042.31|6042.31|0
1641297190000|2022-01-04 11:53:10|6042.29|6042.29|6042.05|6042.05|6042.29|6042.29|6042.05|6042.05|0
1641297220000|2022-01-04 11:53:40|6042.74|6042.74|6043.68|6043.68|6043.68|6043.68|6042.74|6042.74|0
1641297260000|2022-01-04 11:54:20|6043.45|6043.45|6042.18|6042.18|6043.45|6043.45|6042.18|6042.18|0
1641297300000|2022-01-04 11:55:00|6041.84|6041.84|6040.37|6040.37|6041.84|6041.84|6040.37|6040.37|0
1641297320000|2022-01-04 11:55:20|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|0
1641297340000|2022-01-04 11:55:40|6040.95|6040.95|6040.95|6040.95|6040.95|6040.95|6040.95|6040.95|0
1641297370000|2022-01-04 11:56:10|6041.3|6041.3|6040.72|6040.72|6041.3|6041.3|6040.72|6040.72|0
1641297390000|2022-01-04 11:56:30|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|0
1641297440000|2022-01-04 11:57:20|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|0
1641297470000|2022-01-04 11:57:50|6039.91|6039.91|6039.91|6039.91|6039.91|6039.91|6039.91|6039.91|0
1641297490000|2022-01-04 11:58:10|6040.62|6040.62|6039.61|6039.61|6040.62|6040.62|6039.61|6039.61|0
1641297500000|2022-01-04 11:58:20|6038.94|6038.94|6035.98|6035.98|6038.94|6038.94|6035.98|6035.98|0
1641297510000|2022-01-04 11:58:30|6035.64|6035.64|6035.37|6035.37|6035.64|6035.64|6035.37|6035.37|0
1641297520000|2022-01-04 11:58:40|6035.26|6035.26|6034.43|6034.43|6035.26|6035.26|6034.43|6034.43|0
1641297530000|2022-01-04 11:58:50|6034.18|6034.18|6034.18|6034.18|6034.18|6034.18|6034.18|6034.18|0
1641297540000|2022-01-04 11:59:00|6033.47|6033.47|6034.42|6034.42|6034.9|6034.9|6033.47|6033.47|0
1641297640000|2022-01-04 12:00:40|6034.75|6034.75|6034.75|6034.75|6034.75|6034.75|6034.75|6034.75|0
1641297680000|2022-01-04 12:01:20|6034.4|6034.4|6034.4|6034.4|6034.4|6034.4|6034.4|6034.4|0
1641297690000|2022-01-04 12:01:30|6034.75|6034.75|6034.75|6034.75|6034.75|6034.75|6034.75|6034.75|0
1641297720000|2022-01-04 12:02:00|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|0
1641297820000|2022-01-04 12:03:40|6035.33|6035.33|6035.22|6035.22|6035.33|6035.33|6035.22|6035.22|0
1641297840000|2022-01-04 12:04:00|6034.51|6034.51|6034.51|6034.51|6035.22|6035.22|6034.51|6034.51|0
1641297850000|2022-01-04 12:04:10|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|0
1641297860000|2022-01-04 12:04:20|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|0
1641297880000|2022-01-04 12:04:40|6035.24|6035.24|6034.98|6034.98|6035.72|6035.72|6034.98|6034.98|0
1641297900000|2022-01-04 12:05:00|6034.64|6034.64|6034.07|6034.07|6034.75|6034.75|6034.07|6034.07|0
1641297910000|2022-01-04 12:05:10|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|0
1641297920000|2022-01-04 12:05:20|6033.11|6033.11|6032.88|6032.88|6033.11|6033.11|6032.88|6032.88|0
1641297930000|2022-01-04 12:05:30|6032.63|6032.63|6032.88|6032.88|6032.88|6032.88|6032.63|6032.63|0
1641297950000|2022-01-04 12:05:50|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|0
1641297960000|2022-01-04 12:06:00|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|0
1641297980000|2022-01-04 12:06:20|6033.1|6033.1|6033.1|6033.1|6033.1|6033.1|6033.1|6033.1|0
1641297990000|2022-01-04 12:06:30|6033.81|6033.81|6033.81|6033.81|6033.81|6033.81|6033.81|6033.81|0
1641298040000|2022-01-04 12:07:20|6033.92|6033.92|6033.92|6033.92|6033.92|6033.92|6033.92|6033.92|0
1641298050000|2022-01-04 12:07:30|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|0
1641298060000|2022-01-04 12:07:40|6033.33|6033.33|6033.33|6033.33|6033.33|6033.33|6033.33|6033.33|0
1641298080000|2022-01-04 12:08:00|6033.68|6033.68|6033.68|6033.68|6033.68|6033.68|6033.68|6033.68|0
1641298090000|2022-01-04 12:08:10|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|0
1641298100000|2022-01-04 12:08:20|6034.16|6034.16|6034.16|6034.16|6034.16|6034.16|6034.16|6034.16|0
1641298120000|2022-01-04 12:08:40|6034.27|6034.27|6034.27|6034.27|6034.27|6034.27|6034.27|6034.27|0
1641298150000|2022-01-04 12:09:10|6034.62|6034.62|6035.33|6035.33|6035.33|6035.33|6034.62|6034.62|0
1641298160000|2022-01-04 12:09:20|6034.62|6034.62|6034.62|6034.62|6034.62|6034.62|6034.62|6034.62|0
1641298200000|2022-01-04 12:10:00|6035.33|6035.33|6035.33|6035.33|6035.33|6035.33|6035.33|6035.33|0
1641298210000|2022-01-04 12:10:10|6035.82|6035.82|6035.82|6035.82|6035.82|6035.82|6035.82|6035.82|0
1641298260000|2022-01-04 12:11:00|6035.59|6035.59|6034.88|6034.88|6035.59|6035.59|6034.88|6034.88|0
1641298330000|2022-01-04 12:12:10|6034.99|6034.99|6034.99|6034.99|6034.99|6034.99|6034.99|6034.99|0
1641298360000|2022-01-04 12:12:40|6035.11|6035.11|6035.11|6035.11|6035.11|6035.11|6035.11|6035.11|0
1641298380000|2022-01-04 12:13:00|6034.77|6034.77|6034.31|6034.31|6034.77|6034.77|6034.31|6034.31|0
1641298390000|2022-01-04 12:13:10|6034.07|6034.07|6033.82|6033.82|6034.07|6034.07|6033.82|6033.82|0
1641298470000|2022-01-04 12:14:30|6033.11|6033.11|6033.11|6033.11|6033.11|6033.11|6033.11|6033.11|0
1641298510000|2022-01-04 12:15:10|6033.34|6033.34|6033.46|6033.46|6033.46|6033.46|6033.34|6033.34|0
1641298520000|2022-01-04 12:15:20|6033.11|6033.11|6033.11|6033.11|6033.11|6033.11|6033.11|6033.11|0
1641298530000|2022-01-04 12:15:30|6032.77|6032.77|6032.77|6032.77|6032.77|6032.77|6032.77|6032.77|0
1641298540000|2022-01-04 12:15:40|6033.48|6033.48|6033.48|6033.48|6033.48|6033.48|6033.48|6033.48|0
1641298550000|2022-01-04 12:15:50|6032.77|6032.77|6032.77|6032.77|6032.77|6032.77|6032.77|6032.77|0
1641298560000|2022-01-04 12:16:00|6033.48|6033.48|6033.25|6033.25|6033.48|6033.48|6033.25|6033.25|0
1641298570000|2022-01-04 12:16:10|6033.14|6033.14|6032.87|6032.87|6033.14|6033.14|6032.87|6032.87|0
1641298580000|2022-01-04 12:16:20|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|0
1641298590000|2022-01-04 12:16:30|6032.87|6032.87|6032.87|6032.87|6032.87|6032.87|6032.87|6032.87|0
1641298620000|2022-01-04 12:17:00|6033.2|6033.2|6033.2|6033.2|6033.2|6033.2|6033.2|6033.2|0
1641298630000|2022-01-04 12:17:10|6032.93|6032.93|6032.93|6032.93|6032.93|6032.93|6032.93|6032.93|0
1641298660000|2022-01-04 12:17:40|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|0
1641298670000|2022-01-04 12:17:50|6032.45|6032.45|6032.69|6032.69|6032.92|6032.92|6032.45|6032.45|0
1641298720000|2022-01-04 12:18:40|6032.57|6032.57|6032.57|6032.57|6032.57|6032.57|6032.57|6032.57|0
1641298760000|2022-01-04 12:19:20|6031.86|6031.86|6031.86|6031.86|6031.86|6031.86|6031.86|6031.86|0
1641298780000|2022-01-04 12:19:40|6031.15|6031.15|6031.15|6031.15|6031.15|6031.15|6031.15|6031.15|0
1641298810000|2022-01-04 12:20:10|6030.44|6030.44|6029.72|6029.72|6030.44|6030.44|6029.72|6029.72|0
1641298820000|2022-01-04 12:20:20|6029.99|6029.99|6029.99|6029.99|6029.99|6029.99|6029.99|6029.99|0
1641298860000|2022-01-04 12:21:00|6029.88|6029.88|6029.43|6029.43|6029.88|6029.88|6029.43|6029.43|0
1641298890000|2022-01-04 12:21:30|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|0
1641298900000|2022-01-04 12:21:40|6028.82|6028.82|6027.84|6027.84|6028.82|6028.82|6027.84|6027.84|0
1641298910000|2022-01-04 12:21:50|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|0
1641298920000|2022-01-04 12:22:00|6027.71|6027.71|6027.71|6027.71|6027.71|6027.71|6027.71|6027.71|0
1641298940000|2022-01-04 12:22:20|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|0
1641298980000|2022-01-04 12:23:00|6026.66|6026.66|6025.95|6025.95|6026.66|6026.66|6025.95|6025.95|0
1641298990000|2022-01-04 12:23:10|6025.24|6025.24|6025.24|6025.24|6025.24|6025.24|6025.24|6025.24|0
1641299020000|2022-01-04 12:23:40|6025.35|6025.35|6025.47|6025.47|6025.7|6025.7|6025.35|6025.35|0
1641299030000|2022-01-04 12:23:50|6025.35|6025.35|6025.35|6025.35|6025.35|6025.35|6025.35|6025.35|0
1641299070000|2022-01-04 12:24:30|6025.08|6025.08|6024.37|6024.37|6025.08|6025.08|6024.37|6024.37|0
1641299180000|2022-01-04 12:26:20|6024.26|6024.26|6024.37|6024.37|6024.37|6024.37|6024.26|6024.26|0
1641299190000|2022-01-04 12:26:30|6025.08|6025.08|6026.51|6026.51|6026.51|6026.51|6025.08|6025.08|0
1641299210000|2022-01-04 12:26:50|6026.62|6026.62|6026.62|6026.62|6026.62|6026.62|6026.62|6026.62|0
1641299250000|2022-01-04 12:27:30|6026.74|6026.74|6026.49|6026.49|6026.74|6026.74|6026.49|6026.49|0
1641299280000|2022-01-04 12:28:00|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|0
1641299310000|2022-01-04 12:28:30|6026.13|6026.13|6026.13|6026.13|6026.13|6026.13|6026.13|6026.13|0
1641299320000|2022-01-04 12:28:40|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|0
1641299330000|2022-01-04 12:28:50|6026.57|6026.57|6025.86|6025.86|6026.57|6026.57|6025.86|6025.86|0
1641299340000|2022-01-04 12:29:00|6025.63|6025.63|6025.86|6025.86|6025.86|6025.86|6025.63|6025.63|0
1641299350000|2022-01-04 12:29:10|6025.51|6025.51|6025.51|6025.51|6025.51|6025.51|6025.51|6025.51|0
1641299360000|2022-01-04 12:29:20|6025.26|6025.26|6024.32|6024.32|6025.26|6025.26|6024.32|6024.32|0
1641299400000|2022-01-04 12:30:00|6023.61|6023.61|6023.27|6023.27|6023.61|6023.61|6023.27|6023.27|0
1641299410000|2022-01-04 12:30:10|6022.56|6022.56|6022.56|6022.56|6022.56|6022.56|6022.56|6022.56|0
1641299430000|2022-01-04 12:30:30|6021.89|6021.89|6021.89|6021.89|6021.89|6021.89|6021.89|6021.89|0
1641299440000|2022-01-04 12:30:40|6020.47|6020.47|6020.47|6020.47|6020.47|6020.47|6020.47|6020.47|0
1641299450000|2022-01-04 12:30:50|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|0
1641299470000|2022-01-04 12:31:10|6019.5|6019.5|6019.5|6019.5|6019.5|6019.5|6019.5|6019.5|0
1641299500000|2022-01-04 12:31:40|6019.38|6019.38|6019.38|6019.38|6019.38|6019.38|6019.38|6019.38|0
1641299510000|2022-01-04 12:31:50|6020.34|6020.34|6020.09|6020.09|6020.34|6020.34|6020.09|6020.09|0
1641299540000|2022-01-04 12:32:20|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|0
1641299550000|2022-01-04 12:32:30|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|0
1641299580000|2022-01-04 12:33:00|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|0
1641299620000|2022-01-04 12:33:40|6020.92|6020.92|6020.92|6020.92|6020.92|6020.92|6020.92|6020.92|0
1641299640000|2022-01-04 12:34:00|6020.65|6020.65|6020.38|6020.38|6020.65|6020.65|6020.38|6020.38|0
1641299680000|2022-01-04 12:34:40|6020.27|6020.27|6020.5|6020.5|6020.5|6020.5|6020.27|6020.27|0
1641299710000|2022-01-04 12:35:10|6019.79|6019.79|6019.79|6019.79|6019.79|6019.79|6019.79|6019.79|0
1641299720000|2022-01-04 12:35:20|6019.08|6019.08|6018.84|6018.84|6019.08|6019.08|6018.84|6018.84|0
1641299730000|2022-01-04 12:35:30|6020.27|6020.27|6020.27|6020.27|6020.27|6020.27|6020.27|6020.27|0
1641299740000|2022-01-04 12:35:40|6021.22|6021.22|6020.98|6020.98|6021.22|6021.22|6020.98|6020.98|0
1641299750000|2022-01-04 12:35:50|6020.27|6020.27|6020.27|6020.27|6020.27|6020.27|6020.27|6020.27|0
1641299800000|2022-01-04 12:36:40|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|0
1641299810000|2022-01-04 12:36:50|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|0
1641299850000|2022-01-04 12:37:30|6021.09|6021.09|6021.09|6021.09|6021.09|6021.09|6021.09|6021.09|0
1641299890000|2022-01-04 12:38:10|6021.81|6021.81|6023.23|6023.23|6023.23|6023.23|6021.81|6021.81|0
1641299940000|2022-01-04 12:39:00|6023.69|6023.69|6023.94|6023.94|6023.94|6023.94|6023.69|6023.69|0
1641299990000|2022-01-04 12:39:50|6023.44|6023.44|6022.73|6022.73|6023.44|6023.44|6022.73|6022.73|0
1641300000000|2022-01-04 12:40:00|6022.62|6022.62|6022.5|6022.5|6022.62|6022.62|6022.39|6022.39|0
1641300010000|2022-01-04 12:40:10|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|0
1641300020000|2022-01-04 12:40:20|6022.68|6022.68|6022.68|6022.68|6022.68|6022.68|6022.68|6022.68|0
1641300030000|2022-01-04 12:40:30|6022.41|6022.41|6022.94|6022.94|6022.94|6022.94|6022.41|6022.41|0
1641300060000|2022-01-04 12:41:00|6022.23|6022.23|6022.23|6022.23|6022.23|6022.23|6022.23|6022.23|0
1641300080000|2022-01-04 12:41:20|6022.35|6022.35|6022.35|6022.35|6022.35|6022.35|6022.35|6022.35|0
1641300100000|2022-01-04 12:41:40|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|0
1641300130000|2022-01-04 12:42:10|6021.37|6021.37|6021.37|6021.37|6021.37|6021.37|6021.37|6021.37|0
1641300170000|2022-01-04 12:42:50|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|0
1641300180000|2022-01-04 12:43:00|6021.74|6021.74|6021.74|6021.74|6021.74|6021.74|6021.74|6021.74|0
1641300290000|2022-01-04 12:44:50|6021.86|6021.86|6021.86|6021.86|6021.86|6021.86|6021.86|6021.86|0
1641300300000|2022-01-04 12:45:00|6021.98|6021.98|6024.56|6024.56|6024.79|6024.79|6021.98|6021.98|0
1641300310000|2022-01-04 12:45:10|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|6024.68|6024.68|0
1641300320000|2022-01-04 12:45:20|6024.68|6024.68|6024.68|6024.68|6024.68|6024.68|6024.68|6024.68|0
1641300330000|2022-01-04 12:45:30|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|0
1641300340000|2022-01-04 12:45:40|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|0
1641300380000|2022-01-04 12:46:20|6025.41|6025.41|6024.46|6024.46|6025.41|6025.41|6024.46|6024.46|0
1641300450000|2022-01-04 12:47:30|6024.7|6024.7|6024.7|6024.7|6024.7|6024.7|6024.7|6024.7|0
1641300460000|2022-01-04 12:47:40|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|0
1641300520000|2022-01-04 12:48:40|6024.58|6024.58|6024.46|6024.46|6024.58|6024.58|6024.46|6024.46|0
1641300530000|2022-01-04 12:48:50|6024.23|6024.23|6024.35|6024.35|6024.35|6024.35|6024.23|6024.23|0
1641300540000|2022-01-04 12:49:00|6024.01|6024.01|6024.01|6024.01|6024.01|6024.01|6024.01|6024.01|0
1641300550000|2022-01-04 12:49:10|6024.35|6024.35|6024.35|6024.35|6024.35|6024.35|6024.35|6024.35|0
1641300580000|2022-01-04 12:49:40|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|0
1641300590000|2022-01-04 12:49:50|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|0
1641300600000|2022-01-04 12:50:00|6024.48|6024.48|6024.36|6024.36|6024.48|6024.48|6024.36|6024.36|0
1641300620000|2022-01-04 12:50:20|6025.08|6025.08|6025.08|6025.08|6025.08|6025.08|6025.08|6025.08|0
1641300630000|2022-01-04 12:50:30|6024.84|6024.84|6024.84|6024.84|6024.84|6024.84|6024.84|6024.84|0
1641300640000|2022-01-04 12:50:40|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.25|6024.25|0
1641300670000|2022-01-04 12:51:10|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|0
1641300690000|2022-01-04 12:51:30|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|0
1641300700000|2022-01-04 12:51:40|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|0
1641300710000|2022-01-04 12:51:50|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|0
1641300730000|2022-01-04 12:52:10|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|0
1641300770000|2022-01-04 12:52:50|6024.92|6024.92|6024.92|6024.92|6024.92|6024.92|6024.92|6024.92|0
1641300780000|2022-01-04 12:53:00|6024.21|6024.21|6024.33|6024.33|6024.33|6024.33|6024.21|6024.21|0
1641300790000|2022-01-04 12:53:10|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|0
1641300820000|2022-01-04 12:53:40|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|0
1641300840000|2022-01-04 12:54:00|6024.56|6024.56|6024.56|6024.56|6024.56|6024.56|6024.56|6024.56|0
1641300850000|2022-01-04 12:54:10|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|0
1641300860000|2022-01-04 12:54:20|6024.56|6024.56|6024.56|6024.56|6024.56|6024.56|6024.56|6024.56|0
1641300880000|2022-01-04 12:54:40|6024.81|6024.81|6024.81|6024.81|6024.81|6024.81|6024.81|6024.81|0
1641300890000|2022-01-04 12:54:50|6023.86|6023.86|6024.46|6024.46|6024.57|6024.57|6023.86|6023.86|0
1641300900000|2022-01-04 12:55:00|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|0
1641300940000|2022-01-04 12:55:40|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|0
1641300950000|2022-01-04 12:55:50|6024.38|6024.38|6024.27|6024.27|6024.38|6024.38|6024.27|6024.27|0
1641300970000|2022-01-04 12:56:10|6023.56|6023.56|6023.44|6023.44|6023.56|6023.56|6023.44|6023.44|0
1641300980000|2022-01-04 12:56:20|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|0
1641301000000|2022-01-04 12:56:40|6023.4|6023.4|6026.7|6026.7|6026.7|6026.7|6023.4|6023.4|0
1641301010000|2022-01-04 12:56:50|6025.28|6025.28|6025.28|6025.28|6025.28|6025.28|6025.28|6025.28|0
1641301020000|2022-01-04 12:57:00|6025.99|6025.99|6026.7|6026.7|6026.7|6026.7|6025.99|6025.99|0
1641301050000|2022-01-04 12:57:30|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|0
1641301060000|2022-01-04 12:57:40|6027.05|6027.05|6027.29|6027.29|6027.63|6027.63|6027.05|6027.05|0
1641301080000|2022-01-04 12:58:00|6028.72|6028.72|6030.85|6030.85|6030.85|6030.85|6028.72|6028.72|0
1641301090000|2022-01-04 12:58:10|6031.19|6031.19|6031.46|6031.46|6031.46|6031.46|6031.19|6031.19|0
1641301100000|2022-01-04 12:58:20|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|0
1641301110000|2022-01-04 12:58:30|6032.44|6032.44|6035.47|6035.47|6035.47|6035.47|6032.44|6032.44|0
1641301120000|2022-01-04 12:58:40|6036.89|6036.89|6036.16|6036.16|6037.14|6037.14|6036.16|6036.16|0
1641301140000|2022-01-04 12:59:00|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|0
1641301150000|2022-01-04 12:59:10|6036.16|6036.16|6036.16|6036.16|6036.16|6036.16|6036.16|6036.16|0
1641301180000|2022-01-04 12:59:40|6036.62|6036.62|6036.62|6036.62|6036.62|6036.62|6036.62|6036.62|0
1641301200000|2022-01-04 13:00:00|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|0
1641301210000|2022-01-04 13:00:10|6036.15|6036.15|6036.15|6036.15|6036.15|6036.15|6036.15|6036.15|0
1641301220000|2022-01-04 13:00:20|6036.61|6036.61|6036.61|6036.61|6036.61|6036.61|6036.61|6036.61|0
1641301230000|2022-01-04 13:00:30|6035.9|6035.9|6035.9|6035.9|6035.9|6035.9|6035.9|6035.9|0
1641301260000|2022-01-04 13:01:00|6035.65|6035.65|6035.54|6035.54|6035.65|6035.65|6035.54|6035.54|0
1641301300000|2022-01-04 13:01:40|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|0
1641301310000|2022-01-04 13:01:50|6035.54|6035.54|6035.65|6035.65|6035.65|6035.65|6035.54|6035.54|0
1641301370000|2022-01-04 13:02:50|6036.36|6036.36|6038.03|6038.03|6038.03|6038.03|6036.36|6036.36|0
1641301400000|2022-01-04 13:03:20|6037.32|6037.32|6037.32|6037.32|6037.32|6037.32|6037.32|6037.32|0
1641301410000|2022-01-04 13:03:30|6037.21|6037.21|6035.78|6035.78|6037.21|6037.21|6035.78|6035.78|0
1641301420000|2022-01-04 13:03:40|6036.49|6036.49|6036.49|6036.49|6036.49|6036.49|6036.49|6036.49|0
1641301430000|2022-01-04 13:03:50|6037.21|6037.21|6037.21|6037.21|6037.21|6037.21|6037.21|6037.21|0
1641301450000|2022-01-04 13:04:10|6037.09|6037.09|6037.09|6037.09|6037.09|6037.09|6037.09|6037.09|0
1641301470000|2022-01-04 13:04:30|6036.82|6036.82|6036.57|6036.57|6036.82|6036.82|6036.57|6036.57|0
1641301480000|2022-01-04 13:04:40|6036.46|6036.46|6036.57|6036.57|6036.57|6036.57|6036.46|6036.46|0
1641301580000|2022-01-04 13:06:20|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|0
1641301600000|2022-01-04 13:06:40|6036.81|6036.81|6036.69|6036.69|6036.81|6036.81|6036.69|6036.69|0
1641301640000|2022-01-04 13:07:20|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|0
1641301650000|2022-01-04 13:07:30|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|0
1641301670000|2022-01-04 13:07:50|6036.65|6036.65|6036.65|6036.65|6036.65|6036.65|6036.65|6036.65|0
1641301680000|2022-01-04 13:08:00|6036.77|6036.77|6036.77|6036.77|6036.77|6036.77|6036.77|6036.77|0
1641301700000|2022-01-04 13:08:20|6037.48|6037.48|6037.48|6037.48|6037.48|6037.48|6037.48|6037.48|0
1641301710000|2022-01-04 13:08:30|6037.25|6037.25|6035.83|6035.83|6037.25|6037.25|6035.83|6035.83|0
1641301730000|2022-01-04 13:08:50|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|0
1641301740000|2022-01-04 13:09:00|6035.83|6035.83|6035.83|6035.83|6035.83|6035.83|6035.83|6035.83|0
1641301770000|2022-01-04 13:09:30|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|0
1641301810000|2022-01-04 13:10:10|6036.81|6036.81|6036.81|6036.81|6036.81|6036.81|6036.81|6036.81|0
1641301830000|2022-01-04 13:10:30|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|0
1641301860000|2022-01-04 13:11:00|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|0
1641301890000|2022-01-04 13:11:30|6037.66|6037.66|6037.55|6037.55|6037.66|6037.66|6037.55|6037.55|0
1641301900000|2022-01-04 13:11:40|6037.31|6037.31|6037.31|6037.31|6037.31|6037.31|6037.31|6037.31|0
1641301910000|2022-01-04 13:11:50|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|0
1641301930000|2022-01-04 13:12:10|6037.31|6037.31|6037.43|6037.43|6037.43|6037.43|6037.31|6037.31|0
1641301950000|2022-01-04 13:12:30|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|0
1641301990000|2022-01-04 13:13:10|6036.89|6036.89|6036.89|6036.89|6036.89|6036.89|6036.89|6036.89|0
1641302000000|2022-01-04 13:13:20|6035.6|6035.6|6035.35|6035.35|6035.6|6035.6|6035.35|6035.35|0
1641302030000|2022-01-04 13:13:50|6035.08|6035.08|6033.66|6033.66|6035.08|6035.08|6033.66|6033.66|0
1641302040000|2022-01-04 13:14:00|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|0
1641302050000|2022-01-04 13:14:10|6032.24|6032.24|6032.61|6032.61|6032.95|6032.95|6032.24|6032.24|0
1641302060000|2022-01-04 13:14:20|6032.88|6032.88|6032.34|6032.34|6032.88|6032.88|6032.34|6032.34|0
1641302070000|2022-01-04 13:14:30|6032.68|6032.68|6033.22|6033.22|6033.22|6033.22|6032.68|6032.68|0
1641302080000|2022-01-04 13:14:40|6032.51|6032.51|6032.62|6032.62|6032.62|6032.62|6032.51|6032.51|0
1641302090000|2022-01-04 13:14:50|6033.33|6033.33|6033.33|6033.33|6033.33|6033.33|6033.33|6033.33|0
1641302100000|2022-01-04 13:15:00|6033.1|6033.1|6033.1|6033.1|6033.1|6033.1|6033.1|6033.1|0
1641302130000|2022-01-04 13:15:30|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|0
1641302180000|2022-01-04 13:16:20|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|6030.7|6030.7|0
1641302200000|2022-01-04 13:16:40|6031.14|6031.14|6031.03|6031.03|6031.14|6031.14|6031.03|6031.03|0
1641302210000|2022-01-04 13:16:50|6031.29|6031.29|6031.03|6031.03|6031.29|6031.29|6031.03|6031.03|0
1641302220000|2022-01-04 13:17:00|6030.79|6030.79|6030.79|6030.79|6030.79|6030.79|6030.79|6030.79|0
1641302230000|2022-01-04 13:17:10|6030.91|6030.91|6030.91|6030.91|6030.91|6030.91|6030.91|6030.91|0
1641302290000|2022-01-04 13:18:10|6031.14|6031.14|6031.14|6031.14|6031.14|6031.14|6031.14|6031.14|0
1641302310000|2022-01-04 13:18:30|6031.41|6031.41|6033.79|6033.79|6033.79|6033.79|6031.41|6031.41|0
1641302340000|2022-01-04 13:19:00|6033.08|6033.08|6032.81|6032.81|6033.08|6033.08|6032.81|6032.81|0
1641302370000|2022-01-04 13:19:30|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|0
1641302380000|2022-01-04 13:19:40|6032.21|6032.21|6032.21|6032.21|6032.21|6032.21|6032.21|6032.21|0
1641302450000|2022-01-04 13:20:50|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|6031.98|0
1641302470000|2022-01-04 13:21:10|6032.69|6032.69|6032.69|6032.69|6032.69|6032.69|6032.69|6032.69|0
1641302490000|2022-01-04 13:21:30|6032.81|6032.81|6032.93|6032.93|6032.93|6032.93|6032.81|6032.81|0
1641302500000|2022-01-04 13:21:40|6033.04|6033.04|6033.04|6033.04|6033.04|6033.04|6033.04|6033.04|0
1641302520000|2022-01-04 13:22:00|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|0
1641302550000|2022-01-04 13:22:30|6033.04|6033.04|6033.04|6033.04|6033.04|6033.04|6033.04|6033.04|0
1641302570000|2022-01-04 13:22:50|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|0
1641302580000|2022-01-04 13:23:00|6033.27|6033.27|6033.54|6033.54|6033.54|6033.54|6033.27|6033.27|0
1641302600000|2022-01-04 13:23:20|6033.81|6033.81|6033.81|6033.81|6033.81|6033.81|6033.81|6033.81|0
1641302640000|2022-01-04 13:24:00|6034.04|6034.04|6034.04|6034.04|6034.04|6034.04|6034.04|6034.04|0
1641302650000|2022-01-04 13:24:10|6036.18|6036.18|6036.09|6036.09|6036.89|6036.89|6036.09|6036.09|0
1641302670000|2022-01-04 13:24:30|6035.84|6035.84|6035.61|6035.61|6035.84|6035.84|6035.61|6035.61|0
1641302680000|2022-01-04 13:24:40|6035.49|6035.49|6035.49|6035.49|6035.49|6035.49|6035.49|6035.49|0
1641302690000|2022-01-04 13:24:50|6034.78|6034.78|6034.54|6034.54|6034.78|6034.78|6034.54|6034.54|0
1641302700000|2022-01-04 13:25:00|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|0
1641302780000|2022-01-04 13:26:20|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|0
1641302790000|2022-01-04 13:26:30|6034.88|6034.88|6033.88|6033.88|6034.88|6034.88|6033.88|6033.88|0
1641302800000|2022-01-04 13:26:40|6033.54|6033.54|6033.77|6033.77|6033.77|6033.77|6033.54|6033.54|0
1641302810000|2022-01-04 13:26:50|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|0
1641302870000|2022-01-04 13:27:50|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|0
1641302900000|2022-01-04 13:28:20|6033.39|6033.39|6036.09|6036.09|6036.09|6036.09|6033.39|6033.39|0
1641302910000|2022-01-04 13:28:30|6036.36|6036.36|6036.13|6036.13|6036.36|6036.36|6036.13|6036.13|0
1641302920000|2022-01-04 13:28:40|6036.36|6036.36|6036.36|6036.36|6036.36|6036.36|6036.36|6036.36|0
1641302940000|2022-01-04 13:29:00|6036.01|6036.01|6036.24|6036.24|6036.24|6036.24|6036.01|6036.01|0
1641302980000|2022-01-04 13:29:40|6036.96|6036.96|6041.93|6041.93|6041.93|6041.93|6036.96|6036.96|0
1641302990000|2022-01-04 13:29:50|6041.22|6041.22|6039.8|6039.8|6041.22|6041.22|6039.8|6039.8|0
1641303000000|2022-01-04 13:30:00|6039.69|6039.69|6040.02|6040.02|6040.02|6040.02|6039.69|6039.69|0
1641303010000|2022-01-04 13:30:10|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|0
1641303040000|2022-01-04 13:30:40|6038.71|6038.71|6038.71|6038.71|6038.71|6038.71|6038.71|6038.71|0
1641303060000|2022-01-04 13:31:00|6038.38|6038.38|6039.09|6039.09|6039.09|6039.09|6038.38|6038.38|0
1641303070000|2022-01-04 13:31:10|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|0
1641303080000|2022-01-04 13:31:20|6038.6|6038.6|6038.6|6038.6|6038.6|6038.6|6038.6|6038.6|0
1641303100000|2022-01-04 13:31:40|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|0
1641303110000|2022-01-04 13:31:50|6038.6|6038.6|6038.6|6038.6|6038.6|6038.6|6038.6|6038.6|0
1641303130000|2022-01-04 13:32:10|6039.09|6039.09|6039.09|6039.09|6039.09|6039.09|6039.09|6039.09|0
1641303140000|2022-01-04 13:32:20|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|0
1641303170000|2022-01-04 13:32:50|6038.51|6038.51|6038.17|6038.17|6038.51|6038.51|6038.17|6038.17|0
1641303200000|2022-01-04 13:33:20|6037.93|6037.93|6038.16|6038.16|6038.16|6038.16|6037.93|6037.93|0
1641303210000|2022-01-04 13:33:30|6036.73|6036.73|6036.73|6036.73|6036.73|6036.73|6036.73|6036.73|0
1641303220000|2022-01-04 13:33:40|6036.49|6036.49|6036.49|6036.49|6036.49|6036.49|6036.49|6036.49|0
1641303230000|2022-01-04 13:33:50|6036.24|6036.24|6036.24|6036.24|6036.24|6036.24|6036.24|6036.24|0
1641303250000|2022-01-04 13:34:10|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|0
1641303280000|2022-01-04 13:34:40|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|0
1641303290000|2022-01-04 13:34:50|6035.41|6035.41|6035.18|6035.18|6035.53|6035.53|6035.07|6035.07|0
1641303300000|2022-01-04 13:35:00|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|0
1641303310000|2022-01-04 13:35:10|6035.03|6035.03|6035.03|6035.03|6035.03|6035.03|6035.03|6035.03|0
1641303320000|2022-01-04 13:35:20|6035.26|6035.26|6036.09|6036.09|6036.09|6036.09|6035.26|6035.26|0
1641303340000|2022-01-04 13:35:40|6035.86|6035.86|6036.09|6036.09|6036.09|6036.09|6035.86|6035.86|0
1641303370000|2022-01-04 13:36:10|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|0
1641303380000|2022-01-04 13:36:20|6035.04|6035.04|6034.81|6034.81|6035.04|6035.04|6034.81|6034.81|0
1641303390000|2022-01-04 13:36:30|6035.52|6035.52|6035.52|6035.52|6035.86|6035.86|6035.52|6035.52|0
1641303420000|2022-01-04 13:37:00|6035.4|6035.4|6035.4|6035.4|6035.4|6035.4|6035.4|6035.4|0
1641303430000|2022-01-04 13:37:10|6035.9|6035.9|6035.9|6035.9|6035.9|6035.9|6035.9|6035.9|0
1641303580000|2022-01-04 13:39:40|6036.17|6036.17|6036.17|6036.17|6036.17|6036.17|6036.17|6036.17|0
1641303660000|2022-01-04 13:41:00|6036.41|6036.41|6036.07|6036.07|6036.41|6036.41|6035.95|6035.95|0
1641303670000|2022-01-04 13:41:10|6036.18|6036.18|6032.52|6032.52|6036.18|6036.18|6032.52|6032.52|0
1641303680000|2022-01-04 13:41:20|6033.95|6033.95|6033.95|6033.95|6033.95|6033.95|6033.95|6033.95|0
1641303690000|2022-01-04 13:41:30|6034.18|6034.18|6034.18|6034.18|6034.18|6034.18|6034.18|6034.18|0
1641303730000|2022-01-04 13:42:10|6034.29|6034.29|6033.7|6033.7|6034.41|6034.41|6033.7|6033.7|0
1641303740000|2022-01-04 13:42:20|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|0
1641303770000|2022-01-04 13:42:50|6034.65|6034.65|6035.64|6035.64|6035.64|6035.64|6034.65|6034.65|0
1641303780000|2022-01-04 13:43:00|6035.9|6035.9|6035.9|6035.9|6035.9|6035.9|6035.9|6035.9|0
1641303790000|2022-01-04 13:43:10|6036.62|6036.62|6036.62|6036.62|6036.62|6036.62|6036.62|6036.62|0
1641303810000|2022-01-04 13:43:30|6036.35|6036.35|6036.35|6036.35|6036.35|6036.35|6036.35|6036.35|0
1641303830000|2022-01-04 13:43:50|6036.01|6036.01|6035.44|6035.44|6036.01|6036.01|6035.44|6035.44|0
1641303850000|2022-01-04 13:44:10|6034.02|6034.02|6033.31|6033.31|6034.02|6034.02|6033.31|6033.31|0
1641303860000|2022-01-04 13:44:20|6033.04|6033.04|6032.91|6032.91|6033.16|6033.16|6032.91|6032.91|0
1641303900000|2022-01-04 13:45:00|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|0
1641303950000|2022-01-04 13:45:50|6034.29|6034.29|6034.29|6034.29|6034.29|6034.29|6034.29|6034.29|0
1641303960000|2022-01-04 13:46:00|6033.58|6033.58|6033.58|6033.58|6033.58|6033.58|6033.58|6033.58|0
1641303970000|2022-01-04 13:46:10|6033.7|6033.7|6034.41|6034.41|6034.41|6034.41|6033.7|6033.7|0
1641303990000|2022-01-04 13:46:30|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|0
1641304000000|2022-01-04 13:46:40|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|0
1641304070000|2022-01-04 13:47:50|6034.01|6034.01|6034.01|6034.01|6034.01|6034.01|6034.01|6034.01|0
1641304110000|2022-01-04 13:48:30|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|0
1641304170000|2022-01-04 13:49:30|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|0
1641304190000|2022-01-04 13:49:50|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|0
1641304200000|2022-01-04 13:50:00|6033.62|6033.62|6033.27|6033.27|6033.62|6033.62|6033.27|6033.27|0
1641304210000|2022-01-04 13:50:10|6032.56|6032.56|6032.23|6032.23|6032.56|6032.56|6032.23|6032.23|0
1641304220000|2022-01-04 13:50:20|6032.34|6032.34|6032.46|6032.46|6032.46|6032.46|6032.34|6032.34|0
1641304240000|2022-01-04 13:50:40|6032.79|6032.79|6032.79|6032.79|6032.79|6032.79|6032.79|6032.79|0
1641304280000|2022-01-04 13:51:20|6032.08|6032.08|6032.08|6032.08|6032.08|6032.08|6032.08|6032.08|0
1641304320000|2022-01-04 13:52:00|6032.79|6032.79|6032.79|6032.79|6032.79|6032.79|6032.79|6032.79|0
1641304340000|2022-01-04 13:52:20|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|0
1641304380000|2022-01-04 13:53:00|6032.2|6032.2|6031.98|6031.98|6032.32|6032.32|6031.98|6031.98|0
1641304430000|2022-01-04 13:53:50|6031.75|6031.75|6030.79|6030.79|6031.75|6031.75|6030.79|6030.79|0
1641304440000|2022-01-04 13:54:00|6030.08|6030.08|6030.79|6030.79|6030.79|6030.79|6029.37|6029.37|0
1641304450000|2022-01-04 13:54:10|6030.52|6030.52|6030.52|6030.52|6030.52|6030.52|6030.52|6030.52|0
1641304470000|2022-01-04 13:54:30|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|0
1641304480000|2022-01-04 13:54:40|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|0
1641304490000|2022-01-04 13:54:50|6030.86|6030.86|6030.86|6030.86|6031.35|6031.35|6030.86|6030.86|0
1641304500000|2022-01-04 13:55:00|6030.59|6030.59|6030.59|6030.59|6030.59|6030.59|6030.59|6030.59|0
1641304510000|2022-01-04 13:55:10|6030.32|6030.32|6029.27|6029.27|6030.32|6030.32|6029|6029|0
1641304530000|2022-01-04 13:55:30|6029.98|6029.98|6030.59|6030.59|6030.59|6030.59|6029.98|6029.98|0
1641304540000|2022-01-04 13:55:40|6030.82|6030.82|6030.93|6030.93|6030.93|6030.93|6030.82|6030.82|0
1641304600000|2022-01-04 13:56:40|6031.27|6031.27|6031.27|6031.27|6031.27|6031.27|6031.27|6031.27|0
1641304610000|2022-01-04 13:56:50|6030.93|6030.93|6030.93|6030.93|6030.93|6030.93|6030.93|6030.93|0
1641304630000|2022-01-04 13:57:10|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|0
1641304680000|2022-01-04 13:58:00|6030.7|6030.7|6030.36|6030.36|6030.7|6030.7|6030.36|6030.36|0
1641304700000|2022-01-04 13:58:20|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|0
1641304710000|2022-01-04 13:58:30|6028.44|6028.44|6029.49|6029.49|6029.49|6029.49|6028.44|6028.44|0
1641304730000|2022-01-04 13:58:50|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|0
1641304740000|2022-01-04 13:59:00|6029.49|6029.49|6029.49|6029.49|6029.49|6029.49|6029.49|6029.49|0
1641304760000|2022-01-04 13:59:20|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|0
1641304770000|2022-01-04 13:59:30|6028.53|6028.53|6028.19|6028.19|6028.53|6028.53|6028.19|6028.19|0
1641304790000|2022-01-04 13:59:50|6028.43|6028.43|6027.73|6027.73|6028.43|6028.43|6027.73|6027.73|0
1641304810000|2022-01-04 14:00:10|6027.49|6027.49|6027.82|6027.82|6027.82|6027.82|6027.49|6027.49|0
1641304850000|2022-01-04 14:00:50|6027.11|6027.11|6026.67|6026.67|6027.11|6027.11|6026.4|6026.4|0
1641304860000|2022-01-04 14:01:00|6026.07|6026.07|6026.78|6026.78|6026.78|6026.78|6026.07|6026.07|0
1641304880000|2022-01-04 14:01:20|6026.55|6026.55|6024.42|6024.42|6026.55|6026.55|6024.42|6024.42|0
1641304920000|2022-01-04 14:02:00|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|6023.03|6023.03|0
1641304930000|2022-01-04 14:02:10|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|0
1641304960000|2022-01-04 14:02:40|6026.62|6026.62|6026.96|6026.96|6026.96|6026.96|6026.62|6026.62|0
1641304970000|2022-01-04 14:02:50|6026.24|6026.24|6026.24|6026.24|6026.24|6026.24|6026.24|6026.24|0
1641304980000|2022-01-04 14:03:00|6025.78|6025.78|6025.78|6025.78|6025.78|6025.78|6025.78|6025.78|0
1641305020000|2022-01-04 14:03:40|6025.07|6025.07|6024.84|6024.84|6025.07|6025.07|6024.84|6024.84|0
1641305040000|2022-01-04 14:04:00|6023.17|6023.17|6022.83|6022.83|6023.17|6023.17|6022.83|6022.83|0
1641305050000|2022-01-04 14:04:10|6022.59|6022.59|6022.01|6022.01|6022.59|6022.59|6022.01|6022.01|0
1641305060000|2022-01-04 14:04:20|6019.87|6019.87|6021.07|6021.07|6021.29|6021.29|6019.87|6019.87|0
1641305070000|2022-01-04 14:04:30|6020.8|6020.8|6020.8|6020.8|6020.8|6020.8|6020.8|6020.8|0
1641305080000|2022-01-04 14:04:40|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|0
1641305090000|2022-01-04 14:04:50|6019.86|6019.86|6019.75|6019.75|6019.86|6019.86|6019.63|6019.63|0
1641305100000|2022-01-04 14:05:00|6020.21|6020.21|6020.92|6020.92|6020.92|6020.92|6020.21|6020.21|0
1641305120000|2022-01-04 14:05:20|6020.68|6020.68|6020.79|6020.79|6020.79|6020.79|6020.68|6020.68|0
1641305130000|2022-01-04 14:05:30|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|0
1641305150000|2022-01-04 14:05:50|6022.46|6022.46|6023.17|6023.17|6023.17|6023.17|6022.46|6022.46|0
1641305160000|2022-01-04 14:06:00|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|0
1641305200000|2022-01-04 14:06:40|6022.69|6022.69|6022.92|6022.92|6022.92|6022.92|6022.69|6022.69|0
1641305210000|2022-01-04 14:06:50|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|0
1641305240000|2022-01-04 14:07:20|6022.21|6022.21|6022.33|6022.33|6022.33|6022.33|6022.21|6022.21|0
1641305260000|2022-01-04 14:07:40|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|0
1641305280000|2022-01-04 14:08:00|6022.92|6022.92|6022.58|6022.58|6022.92|6022.92|6022.58|6022.58|0
1641305300000|2022-01-04 14:08:20|6021.87|6021.87|6021.87|6021.87|6021.87|6021.87|6021.87|6021.87|0
1641305330000|2022-01-04 14:08:50|6022.44|6022.44|6022.44|6022.44|6022.44|6022.44|6022.44|6022.44|0
1641305340000|2022-01-04 14:09:00|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|0
1641305350000|2022-01-04 14:09:10|6023.04|6023.04|6023.75|6023.75|6023.75|6023.75|6023.04|6023.04|0
1641305380000|2022-01-04 14:09:40|6023.5|6023.5|6023.5|6023.5|6023.5|6023.5|6023.5|6023.5|0
1641305390000|2022-01-04 14:09:50|6022.79|6022.79|6022.46|6022.46|6022.79|6022.79|6022.46|6022.46|0
1641305400000|2022-01-04 14:10:00|6021.75|6021.75|6021.38|6021.38|6021.75|6021.75|6021.38|6021.38|0
1641305430000|2022-01-04 14:10:30|6021.72|6021.72|6021.72|6021.72|6021.72|6021.72|6021.72|6021.72|0
1641305460000|2022-01-04 14:11:00|6021.6|6021.6|6021.6|6021.6|6021.6|6021.6|6021.6|6021.6|0
1641305470000|2022-01-04 14:11:10|6021.37|6021.37|6021.37|6021.37|6021.37|6021.37|6021.37|6021.37|0
1641305480000|2022-01-04 14:11:20|6022.8|6022.8|6022.8|6022.8|6022.8|6022.8|6022.8|6022.8|0
1641305510000|2022-01-04 14:11:50|6023.51|6023.51|6024|6024|6024|6024|6023.51|6023.51|0
1641305520000|2022-01-04 14:12:00|6024.35|6024.35|6024.68|6024.68|6024.68|6024.68|6024.35|6024.35|0
1641305550000|2022-01-04 14:12:30|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|0
1641305570000|2022-01-04 14:12:50|6025.25|6025.25|6025.25|6025.25|6025.25|6025.25|6025.25|6025.25|0
1641305580000|2022-01-04 14:13:00|6025.13|6025.13|6026.8|6026.8|6026.8|6026.8|6025.13|6025.13|0
1641305590000|2022-01-04 14:13:10|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|0
1641305610000|2022-01-04 14:13:30|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|0
1641305630000|2022-01-04 14:13:50|6027.51|6027.51|6027.51|6027.51|6027.51|6027.51|6027.51|6027.51|0
1641305650000|2022-01-04 14:14:10|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|0
1641305670000|2022-01-04 14:14:30|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|0
1641305690000|2022-01-04 14:14:50|6028.57|6028.57|6028.57|6028.57|6028.57|6028.57|6028.57|6028.57|0
1641305700000|2022-01-04 14:15:00|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|0
1641305720000|2022-01-04 14:15:20|6029.4|6029.4|6029.55|6029.55|6029.79|6029.79|6029.4|6029.4|0
1641305740000|2022-01-04 14:15:40|6027.42|6027.42|6028.13|6028.13|6028.13|6028.13|6027.42|6027.42|0
1641305750000|2022-01-04 14:15:50|6028.02|6028.02|6028.02|6028.02|6028.02|6028.02|6028.02|6028.02|0
1641305770000|2022-01-04 14:16:10|6028.13|6028.13|6028.13|6028.13|6028.13|6028.13|6028.13|6028.13|0
1641305810000|2022-01-04 14:16:50|6028.36|6028.36|6028.36|6028.36|6028.36|6028.36|6028.36|6028.36|0
1641305840000|2022-01-04 14:17:20|6026.23|6026.23|6025.52|6025.52|6026.23|6026.23|6025.52|6025.52|0
1641305850000|2022-01-04 14:17:30|6025.25|6025.25|6023.8|6023.8|6025.25|6025.25|6023.8|6023.8|0
1641305860000|2022-01-04 14:17:40|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|0
1641305880000|2022-01-04 14:18:00|6023.81|6023.81|6023.81|6023.81|6023.81|6023.81|6023.81|6023.81|0
1641305950000|2022-01-04 14:19:10|6023.1|6023.1|6023.22|6023.22|6023.22|6023.22|6023.1|6023.1|0
1641305970000|2022-01-04 14:19:30|6022.88|6022.88|6022.65|6022.65|6022.88|6022.88|6022.65|6022.65|0
1641305980000|2022-01-04 14:19:40|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|0
1641306000000|2022-01-04 14:20:00|6021.82|6021.82|6020.4|6020.4|6021.82|6021.82|6020.4|6020.4|0
1641306010000|2022-01-04 14:20:10|6019.69|6019.69|6019.21|6019.21|6019.92|6019.92|6017.79|6017.79|0
1641306030000|2022-01-04 14:20:30|6018.5|6018.5|6018.5|6018.5|6018.5|6018.5|6018.5|6018.5|0
1641306050000|2022-01-04 14:20:50|6018.61|6018.61|6018.61|6018.61|6018.61|6018.61|6018.61|6018.61|0
1641306070000|2022-01-04 14:21:10|6019.32|6019.32|6019.32|6019.32|6020.04|6020.04|6019.32|6019.32|0
1641306080000|2022-01-04 14:21:20|6020.75|6020.75|6020.75|6020.75|6020.75|6020.75|6020.75|6020.75|0
1641306100000|2022-01-04 14:21:40|6020.63|6020.63|6020.4|6020.4|6020.63|6020.63|6020.28|6020.28|0
1641306130000|2022-01-04 14:22:10|6020.75|6020.75|6021.46|6021.46|6021.46|6021.46|6020.75|6020.75|0
1641306240000|2022-01-04 14:24:00|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|0
1641306270000|2022-01-04 14:24:30|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|0
1641306290000|2022-01-04 14:24:50|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|0
1641306350000|2022-01-04 14:25:50|6021.46|6021.46|6019.08|6019.08|6021.46|6021.46|6019.08|6019.08|0
1641306360000|2022-01-04 14:26:00|6018.37|6018.37|6018.37|6018.37|6018.37|6018.37|6018.37|6018.37|0
1641306420000|2022-01-04 14:27:00|6017.9|6017.9|6016.48|6016.48|6017.9|6017.9|6016.48|6016.48|0
1641306450000|2022-01-04 14:27:30|6017.19|6017.19|6018.96|6018.96|6018.96|6018.96|6017.19|6017.19|0
1641306460000|2022-01-04 14:27:40|6019.21|6019.21|6018.85|6018.85|6019.21|6019.21|6018.85|6018.85|0
1641306470000|2022-01-04 14:27:50|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|0
1641306480000|2022-01-04 14:28:00|6018.85|6018.85|6018.62|6018.62|6018.85|6018.85|6018.62|6018.62|0
1641306490000|2022-01-04 14:28:10|6018.37|6018.37|6018.48|6018.48|6018.48|6018.48|6018.37|6018.37|0
1641306500000|2022-01-04 14:28:20|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|0
1641306510000|2022-01-04 14:28:30|6016.01|6016.01|6016.14|6016.14|6016.14|6016.14|6015.43|6015.43|0
1641306520000|2022-01-04 14:28:40|6015.43|6015.43|6014.11|6014.11|6015.43|6015.43|6014.11|6014.11|0
1641306530000|2022-01-04 14:28:50|6012.68|6012.68|6012.2|6012.2|6012.91|6012.91|6012.2|6012.2|0
1641306550000|2022-01-04 14:29:10|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1641306560000|2022-01-04 14:29:20|6011.62|6011.62|6011.62|6011.62|6011.62|6011.62|6011.62|6011.62|0
1641306570000|2022-01-04 14:29:30|6011.37|6011.37|6008.28|6008.28|6011.37|6011.37|6008.28|6008.28|0
1641306590000|2022-01-04 14:29:50|6008.04|6008.04|6007.95|6007.95|6008.28|6008.28|6007.95|6007.95|0
1641306600000|2022-01-04 14:30:00|6008.66|6008.66|6009.24|6009.24|6009.95|6009.95|6007.82|6007.82|0
1641306610000|2022-01-04 14:30:10|6008.53|6008.53|6005.67|6005.67|6008.53|6008.53|6005.67|6005.67|0
1641306620000|2022-01-04 14:30:20|6006.38|6006.38|6007.43|6007.43|6007.43|6007.43|6005.89|6005.89|0
1641306640000|2022-01-04 14:30:40|6008.14|6008.14|6007.18|6007.18|6008.14|6008.14|6007.18|6007.18|0
1641306660000|2022-01-04 14:31:00|6007.9|6007.9|6004.8|6004.8|6007.9|6007.9|6004.8|6004.8|0
1641306670000|2022-01-04 14:31:10|6005.52|6005.52|6003.99|6003.99|6005.52|6005.52|6003.99|6003.99|0
1641306680000|2022-01-04 14:31:20|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|0
1641306690000|2022-01-04 14:31:30|6004|6004|6004|6004|6004|6004|6004|6004|0
1641306700000|2022-01-04 14:31:40|6005.43|6005.43|6005.43|6005.43|6006.14|6006.14|6005.43|6005.43|0
1641306710000|2022-01-04 14:31:50|6005.76|6005.76|6006.72|6006.72|6008.14|6008.14|6005.76|6005.76|0
1641306720000|2022-01-04 14:32:00|6007.05|6007.05|6009.46|6009.46|6009.46|6009.46|6007.05|6007.05|0
1641306730000|2022-01-04 14:32:10|6010.22|6010.22|6011.87|6011.87|6012.93|6012.93|6010.22|6010.22|0
1641306740000|2022-01-04 14:32:20|6010.92|6010.92|6009.49|6009.49|6010.92|6010.92|6009.49|6009.49|0
1641306750000|2022-01-04 14:32:30|6009.25|6009.25|6009.25|6009.25|6009.96|6009.96|6008.54|6008.54|0
1641306760000|2022-01-04 14:32:40|6009.36|6009.36|6009.84|6009.84|6009.84|6009.84|6009.36|6009.36|0
1641306770000|2022-01-04 14:32:50|6008.88|6008.88|6007.01|6007.01|6009.59|6009.59|6007.01|6007.01|0
1641306780000|2022-01-04 14:33:00|6006.3|6006.3|6004.88|6004.88|6006.3|6006.3|6004.61|6004.61|0
1641306790000|2022-01-04 14:33:10|6005.59|6005.59|6007.01|6007.01|6007.01|6007.01|6005.59|6005.59|0
1641306800000|2022-01-04 14:33:20|6004.88|6004.88|6005.34|6005.34|6006.05|6006.05|6004.63|6004.63|0
1641306810000|2022-01-04 14:33:30|6006.05|6006.05|6007.48|6007.48|6007.48|6007.48|6006.05|6006.05|0
1641306820000|2022-01-04 14:33:40|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|0
1641306830000|2022-01-04 14:33:50|6007.13|6007.13|6004.4|6004.4|6007.24|6007.24|6004.4|6004.4|0
1641306840000|2022-01-04 14:34:00|6004.06|6004.06|6004.18|6004.18|6004.78|6004.78|6004.06|6004.06|0
1641306860000|2022-01-04 14:34:20|6003.47|6003.47|6004.89|6004.89|6004.89|6004.89|6003.47|6003.47|0
1641306870000|2022-01-04 14:34:30|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|0
1641306880000|2022-01-04 14:34:40|6005.02|6005.02|6005.36|6005.36|6005.36|6005.36|6005.02|6005.02|0
1641306890000|2022-01-04 14:34:50|6004.65|6004.65|6002.73|6002.73|6004.65|6004.65|6002.73|6002.73|0
1641306900000|2022-01-04 14:35:00|6002.98|6002.98|6004.4|6004.4|6004.4|6004.4|6002.98|6002.98|0
1641306910000|2022-01-04 14:35:10|6005.36|6005.36|6007.08|6007.08|6008.88|6008.88|6005.36|6005.36|0
1641306920000|2022-01-04 14:35:20|6006.74|6006.74|6006.74|6006.74|6006.74|6006.74|6006.74|6006.74|0
1641306930000|2022-01-04 14:35:30|6008.16|6008.16|6007.45|6007.45|6008.16|6008.16|6007.45|6007.45|0
1641306940000|2022-01-04 14:35:40|6008.16|6008.16|6007.45|6007.45|6008.16|6008.16|6007.45|6007.45|0
1641306950000|2022-01-04 14:35:50|6008.16|6008.16|6008.05|6008.05|6008.16|6008.16|6008.05|6008.05|0
1641306960000|2022-01-04 14:36:00|6008.16|6008.16|6008.16|6008.16|6008.16|6008.16|6008.16|6008.16|0
1641306970000|2022-01-04 14:36:10|6008.88|6008.88|6009.14|6009.14|6009.14|6009.14|6008.88|6008.88|0
1641306980000|2022-01-04 14:36:20|6010.57|6010.57|6011.29|6011.29|6011.29|6011.29|6010.57|6010.57|0
1641306990000|2022-01-04 14:36:30|6011.76|6011.76|6011.51|6011.51|6011.76|6011.76|6011.51|6011.51|0
1641307000000|2022-01-04 14:36:40|6010.09|6010.09|6008.42|6008.42|6010.09|6010.09|6008.42|6008.42|0
1641307010000|2022-01-04 14:36:50|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|0
1641307030000|2022-01-04 14:37:10|6010.55|6010.55|6009.96|6009.96|6010.55|6010.55|6009.84|6009.84|0
1641307040000|2022-01-04 14:37:20|6009.25|6009.25|6008.53|6008.53|6009.25|6009.25|6008.53|6008.53|0
1641307060000|2022-01-04 14:37:40|6009.96|6009.96|6011.38|6011.38|6011.38|6011.38|6009.96|6009.96|0
1641307070000|2022-01-04 14:37:50|6010.67|6010.67|6010.67|6010.67|6010.67|6010.67|6010.67|6010.67|0
1641307080000|2022-01-04 14:38:00|6010.78|6010.78|6010.67|6010.67|6010.78|6010.78|6010.67|6010.67|0
1641307100000|2022-01-04 14:38:20|6009.96|6009.96|6009.96|6009.96|6009.96|6009.96|6009.96|6009.96|0
1641307130000|2022-01-04 14:38:50|6009|6009|6008.43|6008.43|6009|6009|6007.24|6007.24|0
1641307140000|2022-01-04 14:39:00|6007.01|6007.01|6006.89|6006.89|6007.6|6007.6|6006.89|6006.89|0
1641307160000|2022-01-04 14:39:20|6006.56|6006.56|6005.6|6005.6|6006.56|6006.56|6005.6|6005.6|0
1641307170000|2022-01-04 14:39:30|6004.18|6004.18|6004.18|6004.18|6004.18|6004.18|6004.18|6004.18|0
1641307180000|2022-01-04 14:39:40|6003.93|6003.93|6003.93|6003.93|6003.93|6003.93|6003.93|6003.93|0
1641307200000|2022-01-04 14:40:00|6005.35|6005.35|6004.76|6004.76|6005.35|6005.35|6004.64|6004.64|0
1641307210000|2022-01-04 14:40:10|6004.05|6004.05|6004.05|6004.05|6004.05|6004.05|6004.05|6004.05|0
1641307220000|2022-01-04 14:40:20|6003.78|6003.78|6000.22|6000.22|6003.78|6003.78|6000.22|6000.22|0
1641307230000|2022-01-04 14:40:30|6000.46|6000.46|6000.34|6000.34|6000.46|6000.46|6000.34|6000.34|0
1641307240000|2022-01-04 14:40:40|6000.22|6000.22|6000.22|6000.22|6000.22|6000.22|6000.22|6000.22|0
1641307250000|2022-01-04 14:40:50|6002.36|6002.36|6002.36|6002.36|6002.61|6002.61|6002.36|6002.36|0
1641307260000|2022-01-04 14:41:00|6003.07|6003.07|6003.78|6003.78|6003.78|6003.78|6003.07|6003.07|0
1641307270000|2022-01-04 14:41:10|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|0
1641307290000|2022-01-04 14:41:30|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|0
1641307300000|2022-01-04 14:41:40|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|0
1641307320000|2022-01-04 14:42:00|6005.13|6005.13|6005.62|6005.62|6005.62|6005.62|6005.13|6005.13|0
1641307330000|2022-01-04 14:42:10|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|0
1641307350000|2022-01-04 14:42:30|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|0
1641307370000|2022-01-04 14:42:50|6004.65|6004.65|6004.65|6004.65|6004.65|6004.65|6004.65|6004.65|0
1641307380000|2022-01-04 14:43:00|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|0
1641307400000|2022-01-04 14:43:20|6005.84|6005.84|6007.93|6007.93|6007.93|6007.93|6005.84|6005.84|0
1641307410000|2022-01-04 14:43:30|6008.18|6008.18|6008.06|6008.06|6008.18|6008.18|6008.06|6008.06|0
1641307460000|2022-01-04 14:44:20|6008.31|6008.31|6008.31|6008.31|6008.31|6008.31|6008.31|6008.31|0
1641307480000|2022-01-04 14:44:40|6009.27|6009.27|6008.59|6008.59|6010.02|6010.02|6008.59|6008.59|0
1641307490000|2022-01-04 14:44:50|6009.17|6009.17|6010.26|6010.26|6010.6|6010.6|6009.17|6009.17|0
1641307500000|2022-01-04 14:45:00|6010.6|6010.6|6010.71|6010.71|6010.83|6010.83|6010.6|6010.6|0
1641307510000|2022-01-04 14:45:10|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|0
1641307520000|2022-01-04 14:45:20|6011.33|6011.33|6011.21|6011.21|6011.33|6011.33|6011.21|6011.21|0
1641307530000|2022-01-04 14:45:30|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|0
1641307560000|2022-01-04 14:46:00|6008.61|6008.61|6008.61|6008.61|6009.33|6009.33|6008.61|6008.61|0
1641307570000|2022-01-04 14:46:10|6009.33|6009.33|6009.33|6009.33|6009.33|6009.33|6009.33|6009.33|0
1641307580000|2022-01-04 14:46:20|6009.56|6009.56|6011.92|6011.92|6011.92|6011.92|6009.56|6009.56|0
1641307630000|2022-01-04 14:47:10|6010.5|6010.5|6011.21|6011.21|6011.21|6011.21|6010.5|6010.5|0
1641307650000|2022-01-04 14:47:30|6010.5|6010.5|6011.21|6011.21|6011.21|6011.21|6010.5|6010.5|0
1641307670000|2022-01-04 14:47:50|6010.5|6010.5|6010.5|6010.5|6010.5|6010.5|6010.5|6010.5|0
1641307680000|2022-01-04 14:48:00|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|0
1641307710000|2022-01-04 14:48:30|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|0
1641307740000|2022-01-04 14:49:00|6011.08|6011.08|6011.08|6011.08|6011.08|6011.08|6011.08|6011.08|0
1641307750000|2022-01-04 14:49:10|6011.42|6011.42|6011.42|6011.42|6011.42|6011.42|6011.42|6011.42|0
1641307760000|2022-01-04 14:49:20|6009.99|6009.99|6009.88|6009.88|6009.99|6009.99|6009.88|6009.88|0
1641307790000|2022-01-04 14:49:50|6009.76|6009.76|6009.05|6009.05|6009.76|6009.76|6009.05|6009.05|0
1641307800000|2022-01-04 14:50:00|6008.71|6008.71|6006.51|6006.51|6008.71|6008.71|6006.51|6006.51|0
1641307810000|2022-01-04 14:50:10|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|0
1641307840000|2022-01-04 14:50:40|6006.26|6006.26|6005.21|6005.21|6006.26|6006.26|6003.79|6003.79|0
1641307870000|2022-01-04 14:51:10|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|0
1641307880000|2022-01-04 14:51:20|6006.05|6006.05|6006.77|6006.77|6007.48|6007.48|6006.05|6006.05|0
1641307890000|2022-01-04 14:51:30|6006.65|6006.65|6006.53|6006.53|6006.65|6006.65|6006.53|6006.53|0
1641307910000|2022-01-04 14:51:50|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|0
1641307940000|2022-01-04 14:52:20|6007.01|6007.01|6007.01|6007.01|6007.01|6007.01|6007.01|6007.01|0
1641307960000|2022-01-04 14:52:40|6007.13|6007.13|6006.78|6006.78|6007.13|6007.13|6006.78|6006.78|0
1641307970000|2022-01-04 14:52:50|6006.07|6006.07|6007.49|6007.49|6007.49|6007.49|6006.07|6006.07|0
1641307990000|2022-01-04 14:53:10|6006.78|6006.78|6007.05|6007.05|6007.05|6007.05|6006.78|6006.78|0
1641308000000|2022-01-04 14:53:20|6007.76|6007.76|6007.05|6007.05|6007.76|6007.76|6006.34|6006.34|0
1641308010000|2022-01-04 14:53:30|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|0
1641308040000|2022-01-04 14:54:00|6007.88|6007.88|6007.76|6007.76|6007.88|6007.88|6007.76|6007.76|0
1641308050000|2022-01-04 14:54:10|6008.47|6008.47|6008.47|6008.47|6008.47|6008.47|6008.47|6008.47|0
1641308060000|2022-01-04 14:54:20|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|0
1641308070000|2022-01-04 14:54:30|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|0
1641308090000|2022-01-04 14:54:50|6006.93|6006.93|6008.36|6008.36|6008.36|6008.36|6006.93|6006.93|0
1641308100000|2022-01-04 14:55:00|6008.63|6008.63|6010.05|6010.05|6010.05|6010.05|6008.63|6008.63|0
1641308110000|2022-01-04 14:55:10|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|0
1641308130000|2022-01-04 14:55:30|6010.41|6010.41|6010.64|6010.64|6010.64|6010.64|6010.41|6010.41|0
1641308150000|2022-01-04 14:55:50|6009.93|6009.93|6009.22|6009.22|6009.93|6009.93|6009.22|6009.22|0
1641308160000|2022-01-04 14:56:00|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|0
1641308170000|2022-01-04 14:56:10|6008.63|6008.63|6008.38|6008.38|6008.63|6008.63|6008.38|6008.38|0
1641308180000|2022-01-04 14:56:20|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|0
1641308190000|2022-01-04 14:56:30|6006.25|6006.25|6003.6|6003.6|6006.25|6006.25|6003.6|6003.6|0
1641308210000|2022-01-04 14:56:50|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|0
1641308220000|2022-01-04 14:57:00|6002.39|6002.39|6003.06|6003.06|6003.4|6003.4|6002.39|6002.39|0
1641308230000|2022-01-04 14:57:10|6004.49|6004.49|6006.62|6006.62|6006.62|6006.62|6004.49|6004.49|0
1641308250000|2022-01-04 14:57:30|6006.74|6006.74|6006.74|6006.74|6006.74|6006.74|6006.74|6006.74|0
1641308280000|2022-01-04 14:58:00|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|0
1641308290000|2022-01-04 14:58:10|6006.97|6006.97|6006.97|6006.97|6006.97|6006.97|6006.97|6006.97|0
1641308320000|2022-01-04 14:58:40|6007.3|6007.3|6008.01|6008.01|6008.01|6008.01|6007.3|6007.3|0
1641308330000|2022-01-04 14:58:50|6009|6009|6011.84|6011.84|6011.84|6011.84|6009|6009|0
1641308350000|2022-01-04 14:59:10|6010.42|6010.42|6009|6009|6010.42|6010.42|6009|6009|0
1641308360000|2022-01-04 14:59:20|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|0
1641308370000|2022-01-04 14:59:30|6011.13|6011.13|6011.13|6011.13|6011.13|6011.13|6011.13|6011.13|0
1641308380000|2022-01-04 14:59:40|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|0
1641308390000|2022-01-04 14:59:50|6010.9|6010.9|6008.77|6008.77|6010.9|6010.9|6008.77|6008.77|0
1641308400000|2022-01-04 15:00:00|6008.65|6008.65|6008.65|6008.65|6008.65|6008.65|6008.65|6008.65|0
1641308430000|2022-01-04 15:00:30|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|0
1641308440000|2022-01-04 15:00:40|6007.11|6007.11|6007.82|6007.82|6008.54|6008.54|6007.11|6007.11|0
1641308450000|2022-01-04 15:00:50|6009.25|6009.25|6011.38|6011.38|6011.38|6011.38|6009.25|6009.25|0
1641308460000|2022-01-04 15:01:00|6010.67|6010.67|6010.55|6010.55|6010.67|6010.67|6010.55|6010.55|0
1641308470000|2022-01-04 15:01:10|6010.44|6010.44|6009.02|6009.02|6010.44|6010.44|6009.02|6009.02|0
1641308480000|2022-01-04 15:01:20|6008.78|6008.78|6010.09|6010.09|6010.09|6010.09|6008.78|6008.78|0
1641308490000|2022-01-04 15:01:30|6008.67|6008.67|6009.38|6009.38|6009.38|6009.38|6008|6008|0
1641308510000|2022-01-04 15:01:50|6010.8|6010.8|6011.51|6011.51|6011.51|6011.51|6010.8|6010.8|0
1641308520000|2022-01-04 15:02:00|6010.09|6010.09|6010.09|6010.09|6010.09|6010.09|6010.09|6010.09|0
1641308530000|2022-01-04 15:02:10|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|0
1641308540000|2022-01-04 15:02:20|6009.65|6009.65|6009.65|6009.65|6009.65|6009.65|6009.65|6009.65|0
1641308560000|2022-01-04 15:02:40|6008.94|6008.94|6008.94|6008.94|6008.94|6008.94|6008.94|6008.94|0
1641308570000|2022-01-04 15:02:50|6009.65|6009.65|6009.65|6009.65|6009.65|6009.65|6009.65|6009.65|0
1641308580000|2022-01-04 15:03:00|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|0
1641308590000|2022-01-04 15:03:10|6008.94|6008.94|6011.78|6011.78|6011.78|6011.78|6008.22|6008.22|0
1641308600000|2022-01-04 15:03:20|6011.07|6011.07|6009.65|6009.65|6011.07|6011.07|6009.65|6009.65|0
1641308610000|2022-01-04 15:03:30|6008.94|6008.94|6008.94|6008.94|6008.94|6008.94|6008.94|6008.94|0
1641308620000|2022-01-04 15:03:40|6008.6|6008.6|6008.94|6008.94|6008.94|6008.94|6008.6|6008.6|0
1641308630000|2022-01-04 15:03:50|6007.51|6007.51|6007.51|6007.51|6007.51|6007.51|6007.51|6007.51|0
1641308640000|2022-01-04 15:04:00|6007.4|6007.4|6007.04|6007.04|6007.49|6007.49|6006.45|6006.45|0
1641308650000|2022-01-04 15:04:10|6007.31|6007.31|6007.56|6007.56|6007.56|6007.56|6007.31|6007.31|0
1641308660000|2022-01-04 15:04:20|6007.89|6007.89|6007.89|6007.89|6007.89|6007.89|6007.89|6007.89|0
1641308670000|2022-01-04 15:04:30|6008.12|6008.12|6008.59|6008.59|6008.59|6008.59|6007.88|6007.88|0
1641308680000|2022-01-04 15:04:40|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|0
1641308690000|2022-01-04 15:04:50|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|0
1641308710000|2022-01-04 15:05:10|6006.32|6006.32|6005.85|6005.85|6006.32|6006.32|6005.6|6005.6|0
1641308720000|2022-01-04 15:05:20|6005.52|6005.52|6004.56|6004.56|6005.52|6005.52|6004.56|6004.56|0
1641308730000|2022-01-04 15:05:30|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|0
1641308760000|2022-01-04 15:06:00|6005.52|6005.52|6005.63|6005.63|6005.63|6005.63|6005.52|6005.52|0
1641308770000|2022-01-04 15:06:10|6003.72|6003.72|6003|6003|6003.72|6003.72|6003|6003|0
1641308780000|2022-01-04 15:06:20|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|0
1641308790000|2022-01-04 15:06:30|6003.83|6003.83|6003.6|6003.6|6003.83|6003.83|6003.6|6003.6|0
1641308800000|2022-01-04 15:06:40|6005.02|6005.02|6005.73|6005.73|6005.73|6005.73|6005.02|6005.02|0
1641308810000|2022-01-04 15:06:50|6005.4|6005.4|6005.13|6005.13|6005.4|6005.4|6005.13|6005.13|0
1641308820000|2022-01-04 15:07:00|6005.87|6005.87|6006.84|6006.84|6006.84|6006.84|6005.87|6005.87|0
1641308850000|2022-01-04 15:07:30|6007.55|6007.55|6007.28|6007.28|6008.26|6008.26|6007.28|6007.28|0
1641308860000|2022-01-04 15:07:40|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|0
1641308870000|2022-01-04 15:07:50|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|0
1641308890000|2022-01-04 15:08:10|6007.83|6007.83|6007.83|6007.83|6007.83|6007.83|6007.83|6007.83|0
1641308900000|2022-01-04 15:08:20|6007.12|6007.12|6007.24|6007.24|6007.24|6007.24|6007.12|6007.12|0
1641308940000|2022-01-04 15:09:00|6009.37|6009.37|6007.95|6007.95|6009.37|6009.37|6007.95|6007.95|0
1641308950000|2022-01-04 15:09:10|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|0
1641308960000|2022-01-04 15:09:20|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|0
1641308980000|2022-01-04 15:09:40|6007.35|6007.35|6007.35|6007.35|6007.35|6007.35|6007.35|6007.35|0
1641309000000|2022-01-04 15:10:00|6007.87|6007.87|6008.58|6008.58|6008.58|6008.58|6007.87|6007.87|0
1641309010000|2022-01-04 15:10:10|6009.07|6009.07|6008.47|6008.47|6009.18|6009.18|6008.47|6008.47|0
1641309030000|2022-01-04 15:10:30|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|0
1641309040000|2022-01-04 15:10:40|6007.04|6007.04|6007.75|6007.75|6007.75|6007.75|6007.04|6007.04|0
1641309050000|2022-01-04 15:10:50|6007.26|6007.26|6007.26|6007.26|6007.26|6007.26|6007.26|6007.26|0
1641309060000|2022-01-04 15:11:00|6007.38|6007.38|6007.49|6007.49|6007.49|6007.49|6007.38|6007.38|0
1641309070000|2022-01-04 15:11:10|6007.61|6007.61|6007.26|6007.26|6007.61|6007.61|6007.26|6007.26|0
1641309080000|2022-01-04 15:11:20|6007.97|6007.97|6004.81|6004.81|6007.97|6007.97|6004.81|6004.81|0
1641309120000|2022-01-04 15:12:00|6004.09|6004.09|6004.43|6004.43|6004.43|6004.43|6004.09|6004.09|0
1641309130000|2022-01-04 15:12:10|6004.55|6004.55|6004.55|6004.55|6004.55|6004.55|6004.55|6004.55|0
1641309170000|2022-01-04 15:12:50|6003.83|6003.83|6005.26|6005.26|6005.26|6005.26|6003.83|6003.83|0
1641309180000|2022-01-04 15:13:00|6004.55|6004.55|6005.27|6005.27|6005.27|6005.27|6004.55|6004.55|0
1641309190000|2022-01-04 15:13:10|6005.38|6005.38|6006.09|6006.09|6006.09|6006.09|6005.38|6005.38|0
1641309210000|2022-01-04 15:13:30|6005.86|6005.86|6006.2|6006.2|6006.2|6006.2|6005.86|6005.86|0
1641309220000|2022-01-04 15:13:40|6006.44|6006.44|6007.4|6007.4|6007.4|6007.4|6006.44|6006.44|0
1641309230000|2022-01-04 15:13:50|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|0
1641309280000|2022-01-04 15:14:40|6007.4|6007.4|6010.52|6010.52|6010.52|6010.52|6007.4|6007.4|0
1641309290000|2022-01-04 15:14:50|6011.23|6011.23|6012.65|6012.65|6012.65|6012.65|6010.52|6010.52|0
1641309300000|2022-01-04 15:15:00|6011.23|6011.23|6012.17|6012.17|6012.17|6012.17|6011.23|6011.23|0
1641309310000|2022-01-04 15:15:10|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|0
1641309330000|2022-01-04 15:15:30|6011.95|6011.95|6011.24|6011.24|6011.95|6011.95|6011.24|6011.24|0
1641309340000|2022-01-04 15:15:40|6010.53|6010.53|6010.53|6010.53|6010.53|6010.53|6010.53|6010.53|0
1641309350000|2022-01-04 15:15:50|6010.28|6010.28|6010.28|6010.28|6010.28|6010.28|6010.28|6010.28|0
1641309370000|2022-01-04 15:16:10|6013.37|6013.37|6013.37|6013.37|6013.37|6013.37|6013.37|6013.37|0
1641309380000|2022-01-04 15:16:20|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|0
1641309400000|2022-01-04 15:16:40|6013.37|6013.37|6014.09|6014.09|6014.09|6014.09|6013.37|6013.37|0
1641309420000|2022-01-04 15:17:00|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|0
1641309510000|2022-01-04 15:18:30|6014.1|6014.1|6014.68|6014.68|6014.68|6014.68|6014.1|6014.1|0
1641309520000|2022-01-04 15:18:40|6014.43|6014.43|6013.72|6013.72|6014.43|6014.43|6013.72|6013.72|0
1641309530000|2022-01-04 15:18:50|6013.01|6013.01|6012.78|6012.78|6013.01|6013.01|6012.78|6012.78|0
1641309540000|2022-01-04 15:19:00|6011.36|6011.36|6011.72|6011.72|6012.18|6012.18|6011.36|6011.36|0
1641309550000|2022-01-04 15:19:10|6012.43|6012.43|6013.85|6013.85|6013.85|6013.85|6011.72|6011.72|0
1641309560000|2022-01-04 15:19:20|6012.43|6012.43|6012.43|6012.43|6012.43|6012.43|6012.43|6012.43|0
1641309590000|2022-01-04 15:19:50|6013.14|6013.14|6013.14|6013.14|6013.85|6013.85|6013.14|6013.14|0
1641309600000|2022-01-04 15:20:00|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|0
1641309620000|2022-01-04 15:20:20|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|0
1641309630000|2022-01-04 15:20:30|6014.56|6014.56|6013.62|6013.62|6014.56|6014.56|6013.62|6013.62|0
1641309680000|2022-01-04 15:21:20|6013.5|6013.5|6013.5|6013.5|6013.5|6013.5|6013.5|6013.5|0
1641309700000|2022-01-04 15:21:40|6012.79|6012.79|6012.31|6012.31|6012.79|6012.79|6012.08|6012.08|0
1641309730000|2022-01-04 15:22:10|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|0
1641309750000|2022-01-04 15:22:30|6012.91|6012.91|6012.91|6012.91|6012.91|6012.91|6012.91|6012.91|0
1641309770000|2022-01-04 15:22:50|6012.68|6012.68|6012.56|6012.56|6012.68|6012.68|6012.56|6012.56|0
1641309780000|2022-01-04 15:23:00|6012.68|6012.68|6012.09|6012.09|6012.68|6012.68|6012.09|6012.09|0
1641309790000|2022-01-04 15:23:10|6012.21|6012.21|6011.5|6011.5|6012.21|6012.21|6011.5|6011.5|0
1641309800000|2022-01-04 15:23:20|6011.38|6011.38|6013.52|6013.52|6013.52|6013.52|6011.38|6011.38|0
1641309810000|2022-01-04 15:23:30|6013.63|6013.63|6012.21|6012.21|6013.63|6013.63|6011.5|6011.5|0
1641309820000|2022-01-04 15:23:40|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|0
1641309840000|2022-01-04 15:24:00|6012.69|6012.69|6012.69|6012.69|6012.69|6012.69|6012.69|6012.69|0
1641309850000|2022-01-04 15:24:10|6012.8|6012.8|6013.14|6013.14|6013.14|6013.14|6012.8|6012.8|0
1641309880000|2022-01-04 15:24:40|6013.37|6013.37|6013.37|6013.37|6013.37|6013.37|6013.37|6013.37|0
1641309920000|2022-01-04 15:25:20|6014.79|6014.79|6016.56|6016.56|6016.56|6016.56|6014.79|6014.79|0
1641309930000|2022-01-04 15:25:30|6015.85|6015.85|6021.16|6021.16|6021.16|6021.16|6015.62|6015.62|0
1641309950000|2022-01-04 15:25:50|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|0
1641309970000|2022-01-04 15:26:10|6020.06|6020.06|6020.06|6020.06|6020.06|6020.06|6020.06|6020.06|0
1641309980000|2022-01-04 15:26:20|6019.95|6019.95|6019.95|6019.95|6019.95|6019.95|6019.95|6019.95|0
1641310020000|2022-01-04 15:27:00|6019.68|6019.68|6019.79|6019.79|6019.79|6019.79|6019.68|6019.68|0
1641310040000|2022-01-04 15:27:20|6019.08|6019.08|6018.45|6018.45|6019.08|6019.08|6018.12|6018.12|0
1641310050000|2022-01-04 15:27:30|6018.69|6018.69|6018.57|6018.57|6018.69|6018.69|6018.57|6018.57|0
1641310060000|2022-01-04 15:27:40|6016.44|6016.44|6017.86|6017.86|6017.86|6017.86|6016.44|6016.44|0
1641310070000|2022-01-04 15:27:50|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|0
1641310080000|2022-01-04 15:28:00|6016.44|6016.44|6015.24|6015.24|6016.44|6016.44|6015.01|6015.01|0
1641310100000|2022-01-04 15:28:20|6015.49|6015.49|6014.78|6014.78|6015.49|6015.49|6014.78|6014.78|0
1641310120000|2022-01-04 15:28:40|6015.05|6015.05|6015.05|6015.05|6015.76|6015.76|6015.05|6015.05|0
1641310140000|2022-01-04 15:29:00|6015.76|6015.76|6017.18|6017.18|6017.18|6017.18|6015.76|6015.76|0
1641310160000|2022-01-04 15:29:20|6016.95|6016.95|6016.95|6016.95|6016.95|6016.95|6016.95|6016.95|0
1641310170000|2022-01-04 15:29:30|6016.24|6016.24|6016.95|6016.95|6016.95|6016.95|6016.24|6016.24|0
1641310190000|2022-01-04 15:29:50|6017.07|6017.07|6017.07|6017.07|6017.07|6017.07|6017.07|6017.07|0
1641310200000|2022-01-04 15:30:00|6016.36|6016.36|6016.24|6016.24|6016.36|6016.36|6016.24|6016.24|0
1641310210000|2022-01-04 15:30:10|6016.49|6016.49|6016.49|6016.49|6016.49|6016.49|6016.49|6016.49|0
1641310250000|2022-01-04 15:30:50|6015.77|6015.77|6015.53|6015.53|6015.77|6015.77|6015.53|6015.53|0
1641310270000|2022-01-04 15:31:10|6014.82|6014.82|6014.7|6014.7|6014.82|6014.82|6014.7|6014.7|0
1641310280000|2022-01-04 15:31:20|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|0
1641310290000|2022-01-04 15:31:30|6014.25|6014.25|6013.29|6013.29|6014.25|6014.25|6013.29|6013.29|0
1641310300000|2022-01-04 15:31:40|6012.58|6012.58|6012.7|6012.7|6012.7|6012.7|6012.58|6012.58|0
1641310310000|2022-01-04 15:31:50|6014.12|6014.12|6014.95|6014.95|6014.95|6014.95|6014.12|6014.12|0
1641310320000|2022-01-04 15:32:00|6015.22|6015.22|6016|6016|6016|6016|6015.22|6015.22|0
1641310330000|2022-01-04 15:32:10|6016.12|6016.12|6016.12|6016.12|6016.12|6016.12|6016.12|6016.12|0
1641310340000|2022-01-04 15:32:20|6016.23|6016.23|6016.23|6016.23|6016.23|6016.23|6016.23|6016.23|0
1641310370000|2022-01-04 15:32:50|6016.57|6016.57|6016.57|6016.57|6016.57|6016.57|6016.57|6016.57|0
1641310380000|2022-01-04 15:33:00|6016.84|6016.84|6017.11|6017.11|6017.11|6017.11|6016.84|6016.84|0
1641310400000|2022-01-04 15:33:20|6017.82|6017.82|6017.82|6017.82|6017.82|6017.82|6017.82|6017.82|0
1641310410000|2022-01-04 15:33:30|6018.17|6018.17|6018.17|6018.17|6018.17|6018.17|6018.17|6018.17|0
1641310420000|2022-01-04 15:33:40|6018.51|6018.51|6018.51|6018.51|6018.51|6018.51|6018.51|6018.51|0
1641310430000|2022-01-04 15:33:50|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|0
1641310440000|2022-01-04 15:34:00|6019.12|6019.12|6019.24|6019.24|6019.24|6019.24|6019.12|6019.12|0
1641310450000|2022-01-04 15:34:10|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|0
1641310470000|2022-01-04 15:34:30|6020.3|6020.3|6020.06|6020.06|6020.3|6020.3|6020.06|6020.06|0
1641310500000|2022-01-04 15:35:00|6019.83|6019.83|6019.12|6019.12|6019.83|6019.83|6019.12|6019.12|0
1641310510000|2022-01-04 15:35:10|6018.89|6018.89|6018.89|6018.89|6018.89|6018.89|6018.89|6018.89|0
1641310530000|2022-01-04 15:35:30|6018.66|6018.66|6018.77|6018.77|6018.77|6018.77|6018.66|6018.66|0
1641310560000|2022-01-04 15:36:00|6019.01|6019.01|6019.95|6019.95|6020.43|6020.43|6019.01|6019.01|0
1641310590000|2022-01-04 15:36:30|6020.39|6020.39|6021.29|6021.29|6021.56|6021.56|6020.39|6020.39|0
1641310610000|2022-01-04 15:36:50|6021.02|6021.02|6020.79|6020.79|6021.02|6021.02|6020.79|6020.79|0
1641310620000|2022-01-04 15:37:00|6020.55|6020.55|6020.3|6020.3|6020.55|6020.55|6020.3|6020.3|0
1641310630000|2022-01-04 15:37:10|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|0
1641310640000|2022-01-04 15:37:20|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|0
1641310670000|2022-01-04 15:37:50|6019.15|6019.15|6019.15|6019.15|6019.15|6019.15|6019.15|6019.15|0
1641310680000|2022-01-04 15:38:00|6019.49|6019.49|6019.49|6019.49|6019.49|6019.49|6019.49|6019.49|0
1641310700000|2022-01-04 15:38:20|6020.2|6020.2|6020.55|6020.55|6020.55|6020.55|6020.2|6020.2|0
1641310710000|2022-01-04 15:38:30|6020.3|6020.3|6019.59|6019.59|6021.01|6021.01|6019.59|6019.59|0
1641310720000|2022-01-04 15:38:40|6019.25|6019.25|6018.92|6018.92|6019.25|6019.25|6018.92|6018.92|0
1641310740000|2022-01-04 15:39:00|6019.15|6019.15|6018.88|6018.88|6019.15|6019.15|6018.88|6018.88|0
1641310750000|2022-01-04 15:39:10|6019.21|6019.21|6019.21|6019.21|6019.21|6019.21|6019.21|6019.21|0
1641310770000|2022-01-04 15:39:30|6019.93|6019.93|6019.93|6019.93|6019.93|6019.93|6019.93|6019.93|0
1641310790000|2022-01-04 15:39:50|6020.04|6020.04|6020.75|6020.75|6020.75|6020.75|6020.04|6020.04|0
1641310800000|2022-01-04 15:40:00|6021.51|6021.51|6021.28|6021.28|6021.51|6021.51|6021.28|6021.28|0
1641310810000|2022-01-04 15:40:10|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|0
1641310820000|2022-01-04 15:40:20|6021.15|6021.15|6021.15|6021.15|6021.15|6021.15|6021.15|6021.15|0
1641310830000|2022-01-04 15:40:30|6021.49|6021.49|6021.49|6021.49|6021.49|6021.49|6021.49|6021.49|0
1641310840000|2022-01-04 15:40:40|6021.6|6021.6|6020.78|6020.78|6021.6|6021.6|6020.78|6020.78|0
1641310850000|2022-01-04 15:40:50|6020.66|6020.66|6020.66|6020.66|6020.66|6020.66|6020.66|6020.66|0
1641310860000|2022-01-04 15:41:00|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|0
1641310870000|2022-01-04 15:41:10|6021.13|6021.13|6021.13|6021.13|6021.13|6021.13|6021.13|6021.13|0
1641310910000|2022-01-04 15:41:50|6020.88|6020.88|6021.13|6021.13|6021.13|6021.13|6020.88|6020.88|0
1641310920000|2022-01-04 15:42:00|6020.79|6020.79|6020.79|6020.79|6020.79|6020.79|6020.79|6020.79|0
1641310930000|2022-01-04 15:42:10|6019.37|6019.37|6019.37|6019.37|6019.37|6019.37|6019.37|6019.37|0
1641310940000|2022-01-04 15:42:20|6019.12|6019.12|6019.12|6019.12|6019.12|6019.12|6019.12|6019.12|0
1641310980000|2022-01-04 15:43:00|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|0
1641310990000|2022-01-04 15:43:10|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|0
1641311000000|2022-01-04 15:43:20|6020.06|6020.06|6020.89|6020.89|6020.89|6020.89|6020.06|6020.06|0
1641311020000|2022-01-04 15:43:40|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|0
1641311030000|2022-01-04 15:43:50|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|6020.51|0
1641311040000|2022-01-04 15:44:00|6020.39|6020.39|6020.39|6020.39|6020.39|6020.39|6020.39|6020.39|0
1641311050000|2022-01-04 15:44:10|6019.68|6019.68|6019.68|6019.68|6019.68|6019.68|6019.68|6019.68|0
1641311060000|2022-01-04 15:44:20|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|0
1641311070000|2022-01-04 15:44:30|6020.39|6020.39|6019.68|6019.68|6020.39|6020.39|6019.68|6019.68|0
1641311080000|2022-01-04 15:44:40|6020.17|6020.17|6020.29|6020.29|6020.29|6020.29|6020.17|6020.17|0
1641311090000|2022-01-04 15:44:50|6020.53|6020.53|6020.53|6020.53|6020.53|6020.53|6020.53|6020.53|0
1641311100000|2022-01-04 15:45:00|6020.42|6020.42|6021.13|6021.13|6021.13|6021.13|6020.42|6020.42|0
1641311120000|2022-01-04 15:45:20|6020.42|6020.42|6021.84|6021.84|6021.84|6021.84|6020.42|6020.42|0
1641311130000|2022-01-04 15:45:30|6025.67|6025.67|6028.52|6028.52|6028.52|6028.52|6025.67|6025.67|0
1641311140000|2022-01-04 15:45:40|6027.81|6027.81|6026.83|6026.83|6027.81|6027.81|6026.83|6026.83|0
1641311150000|2022-01-04 15:45:50|6026.12|6026.12|6026.12|6026.12|6026.12|6026.12|6026.12|6026.12|0
1641311160000|2022-01-04 15:46:00|6026|6026|6025.41|6025.41|6026.12|6026.12|6025.41|6025.41|0
1641311170000|2022-01-04 15:46:10|6025.07|6025.07|6024.83|6024.83|6025.07|6025.07|6024.83|6024.83|0
1641311200000|2022-01-04 15:46:40|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|0
1641311230000|2022-01-04 15:47:10|6022.89|6022.89|6023.83|6023.83|6023.83|6023.83|6022.89|6022.89|0
1641311250000|2022-01-04 15:47:30|6025.25|6025.25|6025.25|6025.25|6025.25|6025.25|6024.92|6024.92|0
1641311260000|2022-01-04 15:47:40|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|0
1641311270000|2022-01-04 15:47:50|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|0
1641311300000|2022-01-04 15:48:20|6024.64|6024.64|6025.23|6025.23|6025.94|6025.94|6023.81|6023.81|0
1641311310000|2022-01-04 15:48:30|6024.52|6024.52|6024.52|6024.52|6024.52|6024.52|6024.52|6024.52|0
1641311320000|2022-01-04 15:48:40|6024.18|6024.18|6024.18|6024.18|6024.18|6024.18|6024.18|6024.18|0
1641311380000|2022-01-04 15:49:40|6024.42|6024.42|6024.3|6024.3|6024.42|6024.42|6024.3|6024.3|0
1641311390000|2022-01-04 15:49:50|6024.55|6024.55|6027.97|6027.97|6027.97|6027.97|6024.55|6024.55|0
1641311400000|2022-01-04 15:50:00|6028.69|6028.69|6028.93|6028.93|6028.93|6028.93|6028.69|6028.69|0
1641311410000|2022-01-04 15:50:10|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|0
1641311430000|2022-01-04 15:50:30|6028.57|6028.57|6028.45|6028.45|6028.57|6028.57|6028.45|6028.45|0
1641311440000|2022-01-04 15:50:40|6028.69|6028.69|6028.69|6028.69|6028.8|6028.8|6028.69|6028.69|0
1641311460000|2022-01-04 15:51:00|6028.8|6028.8|6029.03|6029.03|6029.03|6029.03|6028.8|6028.8|0
1641311480000|2022-01-04 15:51:20|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|0
1641311490000|2022-01-04 15:51:30|6030.69|6030.69|6030.69|6030.69|6030.69|6030.69|6030.69|6030.69|0
1641311500000|2022-01-04 15:51:40|6030.78|6030.78|6031.6|6031.6|6031.6|6031.6|6030.78|6030.78|0
1641311520000|2022-01-04 15:52:00|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|0
1641311540000|2022-01-04 15:52:20|6030.66|6030.66|6030.08|6030.08|6031.37|6031.37|6030.08|6030.08|0
1641311550000|2022-01-04 15:52:30|6030.31|6030.31|6031.02|6031.02|6031.02|6031.02|6030.31|6030.31|0
1641311570000|2022-01-04 15:52:50|6031.73|6031.73|6030.31|6030.31|6031.73|6031.73|6030.31|6030.31|0
1641311580000|2022-01-04 15:53:00|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|0
1641311590000|2022-01-04 15:53:10|6030.66|6030.66|6030.54|6030.54|6030.66|6030.66|6030.54|6030.54|0
1641311610000|2022-01-04 15:53:30|6030.43|6030.43|6030.43|6030.43|6030.43|6030.43|6030.43|6030.43|0
1641311700000|2022-01-04 15:55:00|6029.72|6029.72|6030.43|6030.43|6030.43|6030.43|6029.72|6029.72|0
1641311710000|2022-01-04 15:55:10|6031.14|6031.14|6031.01|6031.01|6031.72|6031.72|6030.43|6030.43|0
1641311720000|2022-01-04 15:55:20|6031.72|6031.72|6034.62|6034.62|6034.62|6034.62|6031.72|6031.72|0
1641311740000|2022-01-04 15:55:40|6033.91|6033.91|6033.19|6033.19|6033.91|6033.91|6033.19|6033.19|0
1641311760000|2022-01-04 15:56:00|6033.91|6033.91|6033.91|6033.91|6033.91|6033.91|6033.91|6033.91|0
1641311770000|2022-01-04 15:56:10|6033.56|6033.56|6033.56|6033.56|6033.56|6033.56|6033.56|6033.56|0
1641311780000|2022-01-04 15:56:20|6033.89|6033.89|6034.61|6034.61|6034.61|6034.61|6033.89|6033.89|0
1641311790000|2022-01-04 15:56:30|6035.32|6035.32|6036.99|6036.99|6036.99|6036.99|6035.2|6035.2|0
1641311800000|2022-01-04 15:56:40|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|0
1641311820000|2022-01-04 15:57:00|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|0
1641311840000|2022-01-04 15:57:20|6039.12|6039.12|6040.77|6040.77|6040.77|6040.77|6039.12|6039.12|0
1641311850000|2022-01-04 15:57:30|6039.35|6039.35|6038.64|6038.64|6039.35|6039.35|6038.64|6038.64|0
1641311860000|2022-01-04 15:57:40|6038.41|6038.41|6037.7|6037.7|6038.41|6038.41|6037.7|6037.7|0
1641311870000|2022-01-04 15:57:50|6037.36|6037.36|6037.12|6037.12|6037.36|6037.36|6037.12|6037.12|0
1641311880000|2022-01-04 15:58:00|6037.83|6037.83|6037.83|6037.83|6038.54|6038.54|6037.83|6037.83|0
1641311890000|2022-01-04 15:58:10|6038.07|6038.07|6038.07|6038.07|6038.07|6038.07|6038.07|6038.07|0
1641311900000|2022-01-04 15:58:20|6038.32|6038.32|6039.74|6039.74|6039.74|6039.74|6038.32|6038.32|0
1641311910000|2022-01-04 15:58:30|6040.45|6040.45|6041.88|6041.88|6041.88|6041.88|6040.45|6040.45|0
1641311920000|2022-01-04 15:58:40|6041.17|6041.17|6040.45|6040.45|6041.17|6041.17|6040.45|6040.45|0
1641311960000|2022-01-04 15:59:20|6041.17|6041.17|6042.59|6042.59|6042.59|6042.59|6041.17|6041.17|0
1641311970000|2022-01-04 15:59:30|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|0
1641311980000|2022-01-04 15:59:40|6041.17|6041.17|6041.05|6041.05|6041.17|6041.17|6041.05|6041.05|0
1641311990000|2022-01-04 15:59:50|6041.17|6041.17|6041.17|6041.17|6041.17|6041.17|6041.17|6041.17|0
1641312000000|2022-01-04 16:00:00|6040.45|6040.45|6039.74|6039.74|6040.45|6040.45|6039.74|6039.74|0
1641312010000|2022-01-04 16:00:10|6038.78|6038.78|6038.67|6038.67|6038.78|6038.78|6038.67|6038.67|0
1641312020000|2022-01-04 16:00:20|6040.09|6040.09|6038.67|6038.67|6040.09|6040.09|6038.67|6038.67|0
1641312030000|2022-01-04 16:00:30|6039.63|6039.63|6038.92|6038.92|6039.63|6039.63|6038.92|6038.92|0
1641312070000|2022-01-04 16:01:10|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|0
1641312090000|2022-01-04 16:01:30|6039.36|6039.36|6040.78|6040.78|6040.78|6040.78|6039.36|6039.36|0
1641312100000|2022-01-04 16:01:40|6038.65|6038.65|6039.72|6039.72|6040.07|6040.07|6038.65|6038.65|0
1641312110000|2022-01-04 16:01:50|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|0
1641312120000|2022-01-04 16:02:00|6038.07|6038.07|6038.05|6038.05|6038.3|6038.3|6037.36|6037.36|0
1641312130000|2022-01-04 16:02:10|6037.34|6037.34|6037.34|6037.34|6037.34|6037.34|6037.34|6037.34|0
1641312140000|2022-01-04 16:02:20|6038.05|6038.05|6038.05|6038.05|6039.48|6039.48|6038.05|6038.05|0
1641312150000|2022-01-04 16:02:30|6037.34|6037.34|6037.01|6037.01|6037.34|6037.34|6037.01|6037.01|0
1641312160000|2022-01-04 16:02:40|6037.12|6037.12|6036.87|6036.87|6037.12|6037.12|6036.87|6036.87|0
1641312170000|2022-01-04 16:02:50|6037.59|6037.59|6038.17|6038.17|6038.17|6038.17|6037.59|6037.59|0
1641312180000|2022-01-04 16:03:00|6038.05|6038.05|6038.05|6038.05|6038.05|6038.05|6038.05|6038.05|0
1641312190000|2022-01-04 16:03:10|6037.81|6037.81|6039.72|6039.72|6039.72|6039.72|6037.47|6037.47|0
1641312210000|2022-01-04 16:03:30|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|0
1641312220000|2022-01-04 16:03:40|6039.85|6039.85|6039.85|6039.85|6039.85|6039.85|6039.85|6039.85|0
1641312230000|2022-01-04 16:03:50|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|0
1641312250000|2022-01-04 16:04:10|6040.24|6040.24|6041.07|6041.07|6041.28|6041.28|6040.24|6040.24|0
1641312260000|2022-01-04 16:04:20|6041.33|6041.33|6041.47|6041.47|6041.47|6041.47|6041.22|6041.22|0
1641312270000|2022-01-04 16:04:30|6040.75|6040.75|6041.22|6041.22|6041.47|6041.47|6040.75|6040.75|0
1641312280000|2022-01-04 16:04:40|6041.49|6041.49|6042.91|6042.91|6042.91|6042.91|6041.49|6041.49|0
1641312290000|2022-01-04 16:04:50|6042.68|6042.68|6042.8|6042.8|6042.8|6042.8|6042.68|6042.68|0
1641312320000|2022-01-04 16:05:20|6043.13|6043.13|6043.13|6043.13|6043.13|6043.13|6043.13|6043.13|0
1641312330000|2022-01-04 16:05:30|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|0
1641312340000|2022-01-04 16:05:40|6043.73|6043.73|6043.39|6043.39|6043.73|6043.73|6043.39|6043.39|0
1641312350000|2022-01-04 16:05:50|6043.62|6043.62|6043.24|6043.24|6043.62|6043.62|6043.24|6043.24|0
1641312360000|2022-01-04 16:06:00|6041.81|6041.81|6042.16|6042.16|6042.53|6042.53|6041.81|6041.81|0
1641312370000|2022-01-04 16:06:10|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|0
1641312380000|2022-01-04 16:06:20|6040.74|6040.74|6039.78|6039.78|6040.74|6040.74|6039.78|6039.78|0
1641312390000|2022-01-04 16:06:30|6040.49|6040.49|6040.49|6040.49|6040.49|6040.49|6040.49|6040.49|0
1641312410000|2022-01-04 16:06:50|6040.38|6040.38|6040.38|6040.38|6040.38|6040.38|6040.38|6040.38|0
1641312420000|2022-01-04 16:07:00|6040.87|6040.87|6040.87|6040.87|6040.87|6040.87|6040.87|6040.87|0
1641312430000|2022-01-04 16:07:10|6042.29|6042.29|6044.68|6044.68|6044.68|6044.68|6042.29|6042.29|0
1641312440000|2022-01-04 16:07:20|6045.01|6045.01|6045.01|6045.01|6045.01|6045.01|6045.01|6045.01|0
1641312460000|2022-01-04 16:07:40|6043.59|6043.59|6044.3|6044.3|6044.3|6044.3|6043.59|6043.59|0
1641312470000|2022-01-04 16:07:50|6045.01|6045.01|6045.01|6045.01|6045.01|6045.01|6045.01|6045.01|0
1641312480000|2022-01-04 16:08:00|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|0
1641312490000|2022-01-04 16:08:10|6043.59|6043.59|6042.28|6042.28|6043.59|6043.59|6042.28|6042.28|0
1641312500000|2022-01-04 16:08:20|6041.95|6041.95|6041.7|6041.7|6041.95|6041.95|6041.7|6041.7|0
1641312520000|2022-01-04 16:08:40|6042.41|6042.41|6042.41|6042.41|6042.41|6042.41|6042.41|6042.41|0
1641312530000|2022-01-04 16:08:50|6042.07|6042.07|6041.96|6041.96|6042.07|6042.07|6041.96|6041.96|0
1641312560000|2022-01-04 16:09:20|6041.84|6041.84|6041.96|6041.96|6041.96|6041.96|6041.84|6041.84|0
1641312580000|2022-01-04 16:09:40|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|0
1641312590000|2022-01-04 16:09:50|6041|6041|6040.51|6040.51|6041|6041|6040.51|6040.51|0
1641312610000|2022-01-04 16:10:10|6039.8|6039.8|6039.8|6039.8|6039.8|6039.8|6039.8|6039.8|0
1641312620000|2022-01-04 16:10:20|6039.53|6039.53|6039.28|6039.28|6039.53|6039.53|6039.28|6039.28|0
1641312640000|2022-01-04 16:10:40|6039.53|6039.53|6039.53|6039.53|6039.53|6039.53|6039.53|6039.53|0
1641312670000|2022-01-04 16:11:10|6039.19|6039.19|6038.48|6038.48|6039.19|6039.19|6038.48|6038.48|0
1641312680000|2022-01-04 16:11:20|6038.37|6038.37|6038.37|6038.37|6038.37|6038.37|6038.37|6038.37|0
1641312700000|2022-01-04 16:11:40|6038.13|6038.13|6038.25|6038.25|6038.25|6038.25|6037.79|6037.79|0
1641312710000|2022-01-04 16:11:50|6037.98|6037.98|6036.78|6036.78|6037.98|6037.98|6036.78|6036.78|0
1641312720000|2022-01-04 16:12:00|6036.66|6036.66|6036.06|6036.06|6036.78|6036.78|6036.06|6036.06|0
1641312730000|2022-01-04 16:12:10|6035.83|6035.83|6035.83|6035.83|6035.83|6035.83|6035.83|6035.83|0
1641312740000|2022-01-04 16:12:20|6035.72|6035.72|6036.43|6036.43|6036.43|6036.43|6035.72|6035.72|0
1641312750000|2022-01-04 16:12:30|6036.78|6036.78|6037.73|6037.73|6037.73|6037.73|6036.78|6036.78|0
1641312810000|2022-01-04 16:13:30|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|0
1641312830000|2022-01-04 16:13:50|6037.73|6037.73|6037.73|6037.73|6037.73|6037.73|6037.73|6037.73|0
1641312840000|2022-01-04 16:14:00|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|0
1641312860000|2022-01-04 16:14:20|6038.19|6038.19|6038.19|6038.19|6038.19|6038.19|6038.19|6038.19|0
1641312870000|2022-01-04 16:14:30|6037.23|6037.23|6037.47|6037.47|6037.47|6037.47|6037.23|6037.23|0
1641312900000|2022-01-04 16:15:00|6037.59|6037.59|6037.47|6037.47|6037.59|6037.59|6036.76|6036.76|0
1641312920000|2022-01-04 16:15:20|6037.14|6037.14|6036.89|6036.89|6037.14|6037.14|6036.89|6036.89|0
1641312930000|2022-01-04 16:15:30|6037.6|6037.6|6037.6|6037.6|6037.6|6037.6|6037.6|6037.6|0
1641312940000|2022-01-04 16:15:40|6037.49|6037.49|6036.78|6036.78|6037.49|6037.49|6036.78|6036.78|0
1641312950000|2022-01-04 16:15:50|6036.06|6036.06|6035.61|6035.61|6036.06|6036.06|6035.61|6035.61|0
1641312960000|2022-01-04 16:16:00|6035.73|6035.73|6035.73|6035.73|6035.73|6035.73|6035.73|6035.73|0
1641312970000|2022-01-04 16:16:10|6034.99|6034.99|6035.24|6035.24|6035.24|6035.24|6034.99|6034.99|0
1641313020000|2022-01-04 16:17:00|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|0
1641313030000|2022-01-04 16:17:10|6036.28|6036.28|6036.53|6036.53|6036.53|6036.53|6036.28|6036.28|0
1641313040000|2022-01-04 16:17:20|6035.82|6035.82|6035.82|6035.82|6035.82|6035.82|6035.82|6035.82|0
1641313050000|2022-01-04 16:17:30|6035.11|6035.11|6034.86|6034.86|6035.11|6035.11|6034.86|6034.86|0
1641313070000|2022-01-04 16:17:50|6035.11|6035.11|6034.53|6034.53|6035.11|6035.11|6034.53|6034.53|0
1641313080000|2022-01-04 16:18:00|6033.82|6033.82|6033.48|6033.48|6033.82|6033.82|6033.48|6033.48|0
1641313090000|2022-01-04 16:18:10|6033.37|6033.37|6033.47|6033.47|6033.71|6033.71|6033.37|6033.37|0
1641313110000|2022-01-04 16:18:30|6031.8|6031.8|6031.8|6031.8|6031.8|6031.8|6031.8|6031.8|0
1641313120000|2022-01-04 16:18:40|6031.55|6031.55|6032.97|6032.97|6032.97|6032.97|6031.55|6031.55|0
1641313130000|2022-01-04 16:18:50|6033.22|6033.22|6033.22|6033.22|6033.93|6033.93|6033.22|6033.22|0
1641313150000|2022-01-04 16:19:10|6033.93|6033.93|6034.05|6034.05|6034.05|6034.05|6033.93|6033.93|0
1641313170000|2022-01-04 16:19:30|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|0
1641313180000|2022-01-04 16:19:40|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|0
1641313200000|2022-01-04 16:20:00|6032.6|6032.6|6034.02|6034.02|6034.02|6034.02|6032.6|6032.6|0
1641313210000|2022-01-04 16:20:10|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|0
1641313220000|2022-01-04 16:20:20|6033.8|6033.8|6033.09|6033.09|6033.8|6033.8|6033.09|6033.09|0
1641313230000|2022-01-04 16:20:30|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|0
1641313240000|2022-01-04 16:20:40|6032.49|6032.49|6032.49|6032.49|6032.49|6032.49|6032.49|6032.49|0
1641313250000|2022-01-04 16:20:50|6032.38|6032.38|6032.38|6032.38|6032.38|6032.38|6032.38|6032.38|0
1641313260000|2022-01-04 16:21:00|6032.49|6032.49|6032.49|6032.49|6032.49|6032.49|6032.49|6032.49|0
1641313270000|2022-01-04 16:21:10|6032.38|6032.38|6032.38|6032.38|6032.38|6032.38|6032.38|6032.38|0
1641313280000|2022-01-04 16:21:20|6031.89|6031.89|6031.65|6031.65|6031.89|6031.89|6031.65|6031.65|0
1641313290000|2022-01-04 16:21:30|6031.31|6031.31|6031.4|6031.4|6031.55|6031.55|6031.28|6031.28|0
1641313300000|2022-01-04 16:21:40|6031.15|6031.15|6030.92|6030.92|6031.15|6031.15|6030.92|6030.92|0
1641313310000|2022-01-04 16:21:50|6030.59|6030.59|6030.59|6030.59|6030.59|6030.59|6030.59|6030.59|0
1641313320000|2022-01-04 16:22:00|6029.88|6029.88|6029.88|6029.88|6029.88|6029.88|6029.88|6029.88|0
1641313330000|2022-01-04 16:22:10|6029.99|6029.99|6029.28|6029.28|6029.99|6029.99|6029.28|6029.28|0
1641313340000|2022-01-04 16:22:20|6028.57|6028.57|6027.74|6027.74|6028.57|6028.57|6027.74|6027.74|0
1641313350000|2022-01-04 16:22:30|6027.63|6027.63|6027.39|6027.39|6027.74|6027.74|6027.39|6027.39|0
1641313360000|2022-01-04 16:22:40|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|0
1641313370000|2022-01-04 16:22:50|6027.39|6027.39|6028.84|6028.84|6028.96|6028.96|6027.39|6027.39|0
1641313380000|2022-01-04 16:23:00|6028.13|6028.13|6028.84|6028.84|6028.84|6028.84|6028.02|6028.02|0
1641313390000|2022-01-04 16:23:10|6029.56|6029.56|6029.69|6029.69|6029.8|6029.8|6029.09|6029.09|0
1641313400000|2022-01-04 16:23:20|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|0
1641313410000|2022-01-04 16:23:30|6028.48|6028.48|6029.2|6029.2|6029.2|6029.2|6028.48|6028.48|0
1641313420000|2022-01-04 16:23:40|6030.62|6030.62|6030.73|6030.73|6030.73|6030.73|6029.91|6029.91|0
1641313430000|2022-01-04 16:23:50|6030.02|6030.02|6030.86|6030.86|6030.86|6030.86|6030.02|6030.02|0
1641313440000|2022-01-04 16:24:00|6032.28|6032.28|6031.8|6031.8|6032.51|6032.51|6031.8|6031.8|0
1641313450000|2022-01-04 16:24:10|6032.51|6032.51|6032.4|6032.4|6032.51|6032.51|6032.02|6032.02|0
1641313470000|2022-01-04 16:24:30|6032.28|6032.28|6032.17|6032.17|6032.28|6032.28|6032.17|6032.17|0
1641313480000|2022-01-04 16:24:40|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|0
1641313490000|2022-01-04 16:24:50|6031.56|6031.56|6030.6|6030.6|6031.56|6031.56|6030.6|6030.6|0
1641313500000|2022-01-04 16:25:00|6030.94|6030.94|6031.92|6031.92|6031.92|6031.92|6030.49|6030.49|0
1641313510000|2022-01-04 16:25:10|6031.21|6031.21|6031.21|6031.21|6031.21|6031.21|6031.21|6031.21|0
1641313520000|2022-01-04 16:25:20|6031.56|6031.56|6031.44|6031.44|6031.56|6031.56|6031.44|6031.44|0
1641313540000|2022-01-04 16:25:40|6032.86|6032.86|6032.65|6032.65|6033.36|6033.36|6032.65|6032.65|0
1641313550000|2022-01-04 16:25:50|6032.31|6032.31|6032.31|6032.31|6032.31|6032.31|6032.31|6032.31|0
1641313570000|2022-01-04 16:26:10|6033.02|6033.02|6032.08|6032.08|6033.02|6033.02|6031.95|6031.95|0
1641313580000|2022-01-04 16:26:20|6031.83|6031.83|6030.55|6030.55|6031.83|6031.83|6030.55|6030.55|0
1641313590000|2022-01-04 16:26:30|6030.31|6030.31|6030.31|6030.31|6030.31|6030.31|6029.6|6029.6|0
1641313600000|2022-01-04 16:26:40|6030.19|6030.19|6030.9|6030.9|6030.9|6030.9|6030.19|6030.19|0
1641313610000|2022-01-04 16:26:50|6030.79|6030.79|6029.48|6029.48|6030.9|6030.9|6029.48|6029.48|0
1641313620000|2022-01-04 16:27:00|6029.36|6029.36|6029.47|6029.47|6029.58|6029.58|6028.87|6028.87|0
1641313630000|2022-01-04 16:27:10|6029.71|6029.71|6029.71|6029.71|6029.71|6029.71|6029.71|6029.71|0
1641313640000|2022-01-04 16:27:20|6030.18|6030.18|6030.74|6030.74|6030.86|6030.86|6030.18|6030.18|0
1641313650000|2022-01-04 16:27:30|6030.99|6030.99|6032.93|6032.93|6032.93|6032.93|6030.99|6030.99|0
1641313660000|2022-01-04 16:27:40|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|0
1641313670000|2022-01-04 16:27:50|6031.51|6031.51|6032.93|6032.93|6032.93|6032.93|6031.51|6031.51|0
1641313680000|2022-01-04 16:28:00|6032.22|6032.22|6032.19|6032.19|6033.26|6033.26|6032.19|6032.19|0
1641313700000|2022-01-04 16:28:20|6031.94|6031.94|6032.44|6032.44|6033.15|6033.15|6031.94|6031.94|0
1641313710000|2022-01-04 16:28:30|6032.19|6032.19|6032.32|6032.32|6032.44|6032.44|6032.19|6032.19|0
1641313720000|2022-01-04 16:28:40|6032.21|6032.21|6034|6034|6034.23|6034.23|6032.21|6032.21|0
1641313730000|2022-01-04 16:28:50|6033.73|6033.73|6032.89|6032.89|6033.85|6033.85|6032.89|6032.89|0
1641313740000|2022-01-04 16:29:00|6033.14|6033.14|6031.71|6031.71|6033.14|6033.14|6031.71|6031.71|0
1641313750000|2022-01-04 16:29:10|6031.47|6031.47|6033.47|6033.47|6033.47|6033.47|6031.47|6031.47|0
1641313760000|2022-01-04 16:29:20|6034.18|6034.18|6035.13|6035.13|6035.13|6035.13|6034.18|6034.18|0
1641313770000|2022-01-04 16:29:30|6035.24|6035.24|6035.49|6035.49|6035.49|6035.49|6034.78|6034.78|0
1641313780000|2022-01-04 16:29:40|6035.26|6035.26|6034.76|6034.76|6035.5|6035.5|6034.76|6034.76|0
1641313790000|2022-01-04 16:29:50|6035.11|6035.11|6035.67|6035.67|6036.13|6036.13|6034.96|6034.96|0
1641370500000|2022-01-05 08:15:00|5989.81|5989.81|5990.06|5990.06|5990.41|5990.41|5989.81|5989.81|0
1641370520000|2022-01-05 08:15:20|5989.37|5989.37|5981.98|5981.98|5989.37|5989.37|5981.98|5981.98|0
1641370530000|2022-01-05 08:15:30|5982.69|5982.69|5982.35|5982.35|5982.69|5982.69|5982.35|5982.35|0
1641370540000|2022-01-05 08:15:40|5980.66|5980.66|5978.43|5978.43|5980.66|5980.66|5978.43|5978.43|0
1641370570000|2022-01-05 08:16:10|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|0
1641370580000|2022-01-05 08:16:20|5977.38|5977.38|5977.15|5977.15|5977.38|5977.38|5976.89|5976.89|0
1641370590000|2022-01-05 08:16:30|5976.44|5976.44|5976.44|5976.44|5976.44|5976.44|5976.44|5976.44|0
1641370600000|2022-01-05 08:16:40|5977.15|5977.15|5977.15|5977.15|5977.15|5977.15|5977.15|5977.15|0
1641370610000|2022-01-05 08:16:50|5976.44|5976.44|5976.44|5976.44|5976.44|5976.44|5976.44|5976.44|0
1641370620000|2022-01-05 08:17:00|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|0
1641370630000|2022-01-05 08:17:10|5977.42|5977.42|5977.42|5977.42|5977.42|5977.42|5977.42|5977.42|0
1641370640000|2022-01-05 08:17:20|5978.14|5978.14|5978.47|5978.47|5978.47|5978.47|5978.14|5978.14|0
1641370650000|2022-01-05 08:17:30|5979.05|5979.05|5979.05|5979.05|5979.05|5979.05|5979.05|5979.05|0
1641370660000|2022-01-05 08:17:40|5978.71|5978.71|5977.29|5977.29|5978.71|5978.71|5977.29|5977.29|0
1641370670000|2022-01-05 08:17:50|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1641370680000|2022-01-05 08:18:00|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|0
1641370690000|2022-01-05 08:18:10|5976.29|5976.29|5975.08|5975.08|5976.29|5976.29|5975.08|5975.08|0
1641370720000|2022-01-05 08:18:40|5975.33|5975.33|5974.39|5974.39|5975.33|5975.33|5973.68|5973.68|0
1641370730000|2022-01-05 08:18:50|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|0
1641370750000|2022-01-05 08:19:10|5975.81|5975.81|5975.81|5975.81|5975.81|5975.81|5975.81|5975.81|0
1641370760000|2022-01-05 08:19:20|5977.26|5977.26|5979.39|5979.39|5979.39|5979.39|5977.26|5977.26|0
1641370790000|2022-01-05 08:19:50|5980.11|5980.11|5978.68|5978.68|5980.11|5980.11|5978.68|5978.68|0
1641370810000|2022-01-05 08:20:10|5979.39|5979.39|5979.39|5979.39|5979.39|5979.39|5979.39|5979.39|0
1641370820000|2022-01-05 08:20:20|5979.89|5979.89|5980.56|5980.56|5980.56|5980.56|5979.89|5979.89|0
1641370830000|2022-01-05 08:20:30|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|0
1641370840000|2022-01-05 08:20:40|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|0
1641370850000|2022-01-05 08:20:50|5979.85|5979.85|5980.22|5980.22|5980.22|5980.22|5979.73|5979.73|0
1641370870000|2022-01-05 08:21:10|5980.47|5980.47|5980.47|5980.47|5980.47|5980.47|5980.47|5980.47|0
1641370890000|2022-01-05 08:21:30|5979.95|5979.95|5977.82|5977.82|5979.95|5979.95|5977.82|5977.82|0
1641370900000|2022-01-05 08:21:40|5978.53|5978.53|5979.95|5979.95|5979.95|5979.95|5978.53|5978.53|0
1641370920000|2022-01-05 08:22:00|5979.69|5979.69|5978.26|5978.26|5979.69|5979.69|5978.26|5978.26|0
1641370940000|2022-01-05 08:22:20|5978.97|5978.97|5978.97|5978.97|5978.97|5978.97|5978.97|5978.97|0
1641370950000|2022-01-05 08:22:30|5978.95|5978.95|5978.46|5978.46|5978.95|5978.95|5978.46|5978.46|0
1641370980000|2022-01-05 08:23:00|5979.17|5979.17|5979.88|5979.88|5979.88|5979.88|5979.17|5979.17|0
1641371000000|2022-01-05 08:23:20|5982.02|5982.02|5982.25|5982.25|5982.25|5982.25|5982.02|5982.02|0
1641371020000|2022-01-05 08:23:40|5981.9|5981.9|5980.14|5980.14|5981.9|5981.9|5980.14|5980.14|0
1641371030000|2022-01-05 08:23:50|5980.41|5980.41|5981.12|5981.12|5981.12|5981.12|5980.41|5980.41|0
1641371070000|2022-01-05 08:24:30|5978.72|5978.72|5976.58|5976.58|5978.72|5978.72|5976.58|5976.58|0
1641371080000|2022-01-05 08:24:40|5978.01|5978.01|5980.14|5980.14|5980.14|5980.14|5978.01|5978.01|0
1641371090000|2022-01-05 08:24:50|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|0
1641371100000|2022-01-05 08:25:00|5979.43|5979.43|5979.89|5979.89|5979.89|5979.89|5979.43|5979.43|0
1641371110000|2022-01-05 08:25:10|5979.18|5979.18|5977.71|5977.71|5979.18|5979.18|5977.71|5977.71|0
1641371120000|2022-01-05 08:25:20|5977.44|5977.44|5977.44|5977.44|5977.44|5977.44|5977.44|5977.44|0
1641371140000|2022-01-05 08:25:40|5978.15|5978.15|5976.73|5976.73|5978.15|5978.15|5976.73|5976.73|0
1641371150000|2022-01-05 08:25:50|5975.56|5975.56|5975.29|5975.29|5975.56|5975.56|5975.29|5975.29|0
1641371170000|2022-01-05 08:26:10|5976.01|5976.01|5976.01|5976.01|5976.01|5976.01|5976.01|5976.01|0
1641371190000|2022-01-05 08:26:30|5972.45|5972.45|5971.74|5971.74|5972.45|5972.45|5971.74|5971.74|0
1641371200000|2022-01-05 08:26:40|5971.03|5971.03|5968.89|5968.89|5971.03|5971.03|5968.89|5968.89|0
1641371210000|2022-01-05 08:26:50|5969.6|5969.6|5968.89|5968.89|5969.6|5969.6|5968.89|5968.89|0
1641371220000|2022-01-05 08:27:00|5969.6|5969.6|5969.6|5969.6|5969.6|5969.6|5969.6|5969.6|0
1641371230000|2022-01-05 08:27:10|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|0
1641371250000|2022-01-05 08:27:30|5970.55|5970.55|5971.36|5971.36|5971.36|5971.36|5970.55|5970.55|0
1641371260000|2022-01-05 08:27:40|5970.64|5970.64|5970.64|5970.64|5970.64|5970.64|5970.64|5970.64|0
1641371320000|2022-01-05 08:28:40|5969.22|5969.22|5967.33|5967.33|5969.22|5969.22|5967.33|5967.33|0
1641371330000|2022-01-05 08:28:50|5968.76|5968.76|5968.76|5968.76|5968.76|5968.76|5968.76|5968.76|0
1641371360000|2022-01-05 08:29:20|5966.62|5966.62|5966.62|5966.62|5966.62|5966.62|5966.62|5966.62|0
1641371370000|2022-01-05 08:29:30|5966.89|5966.89|5967.6|5967.6|5967.6|5967.6|5966.89|5966.89|0
1641371380000|2022-01-05 08:29:40|5967.33|5967.33|5967.33|5967.33|5967.33|5967.33|5967.33|5967.33|0
1641371400000|2022-01-05 08:30:00|5968.05|5968.05|5968.58|5968.58|5968.58|5968.58|5968.05|5968.05|0
1641371410000|2022-01-05 08:30:10|5969.26|5969.26|5968.54|5968.54|5969.26|5969.26|5968.54|5968.54|0
1641371440000|2022-01-05 08:30:40|5965.7|5965.7|5965.36|5965.36|5965.7|5965.7|5965.36|5965.36|0
1641371450000|2022-01-05 08:30:50|5965.61|5965.61|5966.52|5966.52|5966.52|5966.52|5965.36|5965.36|0
1641371460000|2022-01-05 08:31:00|5967.23|5967.23|5967|5967|5967.23|5967.23|5967|5967|0
1641371470000|2022-01-05 08:31:10|5967.71|5967.71|5967.71|5967.71|5967.71|5967.71|5967.71|5967.71|0
1641371490000|2022-01-05 08:31:30|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|0
1641371500000|2022-01-05 08:31:40|5967.19|5967.19|5966.48|5966.48|5967.19|5967.19|5966.48|5966.48|0
1641371520000|2022-01-05 08:32:00|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|0
1641371530000|2022-01-05 08:32:10|5965.77|5965.77|5965.77|5965.77|5965.77|5965.77|5965.77|5965.77|0
1641371540000|2022-01-05 08:32:20|5965.5|5965.5|5965.5|5965.5|5965.5|5965.5|5965.5|5965.5|0
1641371550000|2022-01-05 08:32:30|5964.83|5964.83|5964.83|5964.83|5964.83|5964.83|5964.83|5964.83|0
1641371570000|2022-01-05 08:32:50|5965.84|5965.84|5966.92|5966.92|5967.26|5967.26|5965.84|5965.84|0
1641371580000|2022-01-05 08:33:00|5964.79|5964.79|5963.37|5963.37|5964.79|5964.79|5963.37|5963.37|0
1641371590000|2022-01-05 08:33:10|5963.02|5963.02|5961.6|5961.6|5963.02|5963.02|5961.6|5961.6|0
1641371600000|2022-01-05 08:33:20|5962.31|5962.31|5961.6|5961.6|5962.31|5962.31|5961.6|5961.6|0
1641371610000|2022-01-05 08:33:30|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|0
1641371630000|2022-01-05 08:33:50|5961.5|5961.5|5961.5|5961.5|5961.5|5961.5|5961.5|5961.5|0
1641371640000|2022-01-05 08:34:00|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|0
1641371660000|2022-01-05 08:34:20|5961.96|5961.96|5964.1|5964.1|5964.1|5964.1|5961.96|5961.96|0
1641371670000|2022-01-05 08:34:30|5965.52|5965.52|5964.81|5964.81|5965.52|5965.52|5964.81|5964.81|0
1641371700000|2022-01-05 08:35:00|5965.3|5965.3|5965.05|5965.05|5965.79|5965.79|5965.05|5965.05|0
1641371710000|2022-01-05 08:35:10|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|0
1641371720000|2022-01-05 08:35:20|5964.61|5964.61|5965.93|5965.93|5966.26|5966.26|5964.61|5964.61|0
1641371730000|2022-01-05 08:35:30|5968.06|5968.06|5967.35|5967.35|5968.06|5968.06|5967.35|5967.35|0
1641371760000|2022-01-05 08:36:00|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|0
1641371770000|2022-01-05 08:36:10|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|0
1641371790000|2022-01-05 08:36:30|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|0
1641371800000|2022-01-05 08:36:40|5968.8|5968.8|5968.8|5968.8|5968.8|5968.8|5968.8|5968.8|0
1641371820000|2022-01-05 08:37:00|5968.68|5968.68|5969.06|5969.06|5969.39|5969.39|5968.68|5968.68|0
1641371850000|2022-01-05 08:37:30|5967.64|5967.64|5967.37|5967.37|5967.64|5967.64|5967.37|5967.37|0
1641371880000|2022-01-05 08:38:00|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|0
1641371920000|2022-01-05 08:38:40|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|0
1641371940000|2022-01-05 08:39:00|5969.92|5969.92|5970.25|5970.25|5970.25|5970.25|5969.92|5969.92|0
1641371960000|2022-01-05 08:39:20|5971.68|5971.68|5971.66|5971.66|5971.68|5971.68|5971.33|5971.33|0
1641371980000|2022-01-05 08:39:40|5971.33|5971.33|5971.33|5971.33|5971.33|5971.33|5971.33|5971.33|0
1641372000000|2022-01-05 08:40:00|5971.66|5971.66|5971.66|5971.66|5971.66|5971.66|5971.66|5971.66|0
1641372010000|2022-01-05 08:40:10|5971.55|5971.55|5971.55|5971.55|5971.55|5971.55|5971.55|5971.55|0
1641372040000|2022-01-05 08:40:40|5970.13|5970.13|5970.13|5970.13|5970.13|5970.13|5970.13|5970.13|0
1641372060000|2022-01-05 08:41:00|5970.66|5970.66|5973.9|5973.9|5973.9|5973.9|5970.66|5970.66|0
1641372070000|2022-01-05 08:41:10|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|0
1641372080000|2022-01-05 08:41:20|5973.9|5973.9|5973.9|5973.9|5973.9|5973.9|5973.9|5973.9|0
1641372100000|2022-01-05 08:41:40|5973.19|5973.19|5973.19|5973.19|5973.19|5973.19|5973.19|5973.19|0
1641372120000|2022-01-05 08:42:00|5972.94|5972.94|5972.73|5972.73|5972.94|5972.94|5972.47|5972.47|0
1641372130000|2022-01-05 08:42:10|5971.31|5971.31|5970.02|5970.02|5971.31|5971.31|5970.02|5970.02|0
1641372160000|2022-01-05 08:42:40|5969.75|5969.75|5969.75|5969.75|5969.75|5969.75|5969.75|5969.75|0
1641372180000|2022-01-05 08:43:00|5971.17|5971.17|5971.06|5971.06|5971.17|5971.17|5971.06|5971.06|0
1641372210000|2022-01-05 08:43:30|5970.34|5970.34|5969.63|5969.63|5970.34|5970.34|5969.63|5969.63|0
1641372220000|2022-01-05 08:43:40|5970.34|5970.34|5970.11|5970.11|5970.34|5970.34|5970.11|5970.11|0
1641372230000|2022-01-05 08:43:50|5970.38|5970.38|5970.27|5970.27|5970.38|5970.38|5970.27|5970.27|0
1641372250000|2022-01-05 08:44:10|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1641372260000|2022-01-05 08:44:20|5971.25|5971.25|5970.76|5970.76|5971.25|5971.25|5970.76|5970.76|0
1641372280000|2022-01-05 08:44:40|5970.05|5970.05|5969.34|5969.34|5970.05|5970.05|5969.34|5969.34|0
1641372300000|2022-01-05 08:45:00|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|0
1641372310000|2022-01-05 08:45:10|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|0
1641372320000|2022-01-05 08:45:20|5970.05|5970.05|5970.53|5970.53|5970.53|5970.53|5969.82|5969.82|0
1641372330000|2022-01-05 08:45:30|5970.64|5970.64|5972.07|5972.07|5972.07|5972.07|5970.64|5970.64|0
1641372410000|2022-01-05 08:46:50|5971.84|5971.84|5971.84|5971.84|5971.84|5971.84|5971.84|5971.84|0
1641372420000|2022-01-05 08:47:00|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|0
1641372430000|2022-01-05 08:47:10|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|0
1641372440000|2022-01-05 08:47:20|5973.14|5973.14|5973.14|5973.14|5973.14|5973.14|5973.14|5973.14|0
1641372460000|2022-01-05 08:47:40|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|0
1641372470000|2022-01-05 08:47:50|5973.87|5973.87|5973.87|5973.87|5973.87|5973.87|5973.87|5973.87|0
1641372490000|2022-01-05 08:48:10|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|0
1641372520000|2022-01-05 08:48:40|5973.27|5973.27|5972.92|5972.92|5973.27|5973.27|5972.92|5972.92|0
1641372530000|2022-01-05 08:48:50|5974.35|5974.35|5974.35|5974.35|5974.35|5974.35|5974.35|5974.35|0
1641372590000|2022-01-05 08:49:50|5973.85|5973.85|5973.14|5973.14|5973.85|5973.85|5973.14|5973.14|0
1641372600000|2022-01-05 08:50:00|5973.41|5973.41|5973.17|5973.17|5973.41|5973.41|5973.17|5973.17|0
1641372640000|2022-01-05 08:50:40|5973.4|5973.4|5973.63|5973.63|5973.63|5973.63|5973.4|5973.4|0
1641372660000|2022-01-05 08:51:00|5972.92|5972.92|5973.63|5973.63|5973.63|5973.63|5972.92|5972.92|0
1641372670000|2022-01-05 08:51:10|5972.21|5972.21|5972.21|5972.21|5972.21|5972.21|5972.21|5972.21|0
1641372700000|2022-01-05 08:51:40|5970.07|5970.07|5969.46|5969.46|5970.07|5970.07|5969.46|5969.46|0
1641372720000|2022-01-05 08:52:00|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|0
1641372750000|2022-01-05 08:52:30|5968.08|5968.08|5968.08|5968.08|5968.08|5968.08|5968.08|5968.08|0
1641372770000|2022-01-05 08:52:50|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|0
1641372790000|2022-01-05 08:53:10|5968.44|5968.44|5968.44|5968.44|5968.44|5968.44|5968.44|5968.44|0
1641372800000|2022-01-05 08:53:20|5969.86|5969.86|5969.86|5969.86|5969.86|5969.86|5969.86|5969.86|0
1641372840000|2022-01-05 08:54:00|5969.4|5969.4|5969.4|5969.4|5969.4|5969.4|5969.4|5969.4|0
1641372860000|2022-01-05 08:54:20|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|0
1641372870000|2022-01-05 08:54:30|5968.94|5968.94|5968.94|5968.94|5968.94|5968.94|5968.94|5968.94|0
1641372880000|2022-01-05 08:54:40|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|0
1641372900000|2022-01-05 08:55:00|5969.4|5969.4|5969.4|5969.4|5969.4|5969.4|5969.4|5969.4|0
1641372930000|2022-01-05 08:55:30|5968.69|5968.69|5966.56|5966.56|5968.69|5968.69|5966.56|5966.56|0
1641372940000|2022-01-05 08:55:40|5966.29|5966.29|5966.04|5966.04|5966.29|5966.29|5966.04|5966.04|0
1641372950000|2022-01-05 08:55:50|5966.75|5966.75|5966.64|5966.64|5966.75|5966.75|5966.64|5966.64|0
1641372960000|2022-01-05 08:56:00|5966.39|5966.39|5966.12|5966.12|5966.39|5966.39|5966.12|5966.12|0
1641372980000|2022-01-05 08:56:20|5967.54|5967.54|5967.54|5967.54|5967.54|5967.54|5967.54|5967.54|0
1641373000000|2022-01-05 08:56:40|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|0
1641373010000|2022-01-05 08:56:50|5967.16|5967.16|5967.16|5967.16|5967.16|5967.16|5967.16|5967.16|0
1641373050000|2022-01-05 08:57:30|5968.36|5968.36|5969.79|5969.79|5969.79|5969.79|5968.36|5968.36|0
1641373060000|2022-01-05 08:57:40|5970.5|5970.5|5970.5|5970.5|5970.5|5970.5|5970.5|5970.5|0
1641373070000|2022-01-05 08:57:50|5969.07|5969.07|5969.07|5969.07|5969.07|5969.07|5969.07|5969.07|0
1641373090000|2022-01-05 08:58:10|5967.65|5967.65|5967.65|5967.65|5967.65|5967.65|5967.65|5967.65|0
1641373100000|2022-01-05 08:58:20|5967.41|5967.41|5967.41|5967.41|5967.41|5967.41|5967.41|5967.41|0
1641373180000|2022-01-05 08:59:40|5968.12|5968.12|5968.12|5968.12|5968.12|5968.12|5968.12|5968.12|0
1641373190000|2022-01-05 08:59:50|5967.78|5967.78|5965.53|5965.53|5967.78|5967.78|5965.53|5965.53|0
1641373200000|2022-01-05 09:00:00|5965.04|5965.04|5965.04|5965.04|5965.04|5965.04|5965.04|5965.04|0
1641373210000|2022-01-05 09:00:10|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|0
1641373240000|2022-01-05 09:00:40|5964.91|5964.91|5965.14|5965.14|5965.14|5965.14|5964.91|5964.91|0
1641373260000|2022-01-05 09:01:00|5964.87|5964.87|5964.87|5964.87|5964.87|5964.87|5964.87|5964.87|0
1641373300000|2022-01-05 09:01:40|5962.74|5962.74|5962.4|5962.4|5962.74|5962.74|5962.4|5962.4|0
1641373310000|2022-01-05 09:01:50|5962.05|5962.05|5962.05|5962.05|5962.05|5962.05|5962.05|5962.05|0
1641373330000|2022-01-05 09:02:10|5962.39|5962.39|5962.05|5962.05|5962.39|5962.39|5962.05|5962.05|0
1641373350000|2022-01-05 09:02:30|5962.76|5962.76|5962.76|5962.76|5962.76|5962.76|5962.76|5962.76|0
1641373390000|2022-01-05 09:03:10|5964.19|5964.19|5964.99|5964.99|5964.99|5964.99|5963.94|5963.94|0
1641373400000|2022-01-05 09:03:20|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|0
1641373410000|2022-01-05 09:03:30|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|0
1641373460000|2022-01-05 09:04:20|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|0
1641373480000|2022-01-05 09:04:40|5965.36|5965.36|5965.63|5965.63|5965.63|5965.63|5965.36|5965.36|0
1641373490000|2022-01-05 09:04:50|5966.62|5966.62|5967.22|5967.22|5967.22|5967.22|5966.62|5966.62|0
1641373500000|2022-01-05 09:05:00|5967.93|5967.93|5968.87|5968.87|5968.87|5968.87|5967.93|5967.93|0
1641373520000|2022-01-05 09:05:20|5969.59|5969.59|5969.86|5969.86|5969.86|5969.86|5969.59|5969.59|0
1641373530000|2022-01-05 09:05:30|5970.57|5970.57|5970.57|5970.57|5970.57|5970.57|5970.57|5970.57|0
1641373560000|2022-01-05 09:06:00|5970.32|5970.32|5970.32|5970.32|5970.32|5970.32|5970.32|5970.32|0
1641373570000|2022-01-05 09:06:10|5968.9|5968.9|5969|5969|5969.24|5969.24|5968.9|5968.9|0
1641373580000|2022-01-05 09:06:20|5968.88|5968.88|5968.77|5968.77|5968.88|5968.88|5968.77|5968.77|0
1641373600000|2022-01-05 09:06:40|5968.01|5968.01|5964.2|5964.2|5968.01|5968.01|5963.71|5963.71|0
1641373640000|2022-01-05 09:07:20|5963.93|5963.93|5964.05|5964.05|5964.05|5964.05|5963.93|5963.93|0
1641373650000|2022-01-05 09:07:30|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|0
1641373690000|2022-01-05 09:08:10|5964.05|5964.05|5963.42|5963.42|5964.76|5964.76|5963.42|5963.42|0
1641373700000|2022-01-05 09:08:20|5962.68|5962.68|5962.92|5962.92|5962.92|5962.92|5962.68|5962.68|0
1641373730000|2022-01-05 09:08:50|5962.43|5962.43|5962.43|5962.43|5962.43|5962.43|5962.43|5962.43|0
1641373740000|2022-01-05 09:09:00|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|0
1641373800000|2022-01-05 09:10:00|5961.99|5961.99|5963.06|5963.06|5963.31|5963.31|5961.99|5961.99|0
1641373810000|2022-01-05 09:10:10|5963.56|5963.56|5963.8|5963.8|5963.8|5963.8|5963.56|5963.56|0
1641373850000|2022-01-05 09:10:50|5964.07|5964.07|5965.5|5965.5|5965.5|5965.5|5964.07|5964.07|0
1641373860000|2022-01-05 09:11:00|5964.78|5964.78|5964.77|5964.77|5964.78|5964.78|5964.54|5964.54|0
1641373870000|2022-01-05 09:11:10|5964.88|5964.88|5966.65|5966.65|5966.65|5966.65|5964.88|5964.88|0
1641373880000|2022-01-05 09:11:20|5966.9|5966.9|5968.24|5968.24|5968.24|5968.24|5966.9|5966.9|0
1641373890000|2022-01-05 09:11:30|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|0
1641373900000|2022-01-05 09:11:40|5968.69|5968.69|5968.46|5968.46|5968.69|5968.69|5968.46|5968.46|0
1641373910000|2022-01-05 09:11:50|5968.34|5968.34|5968.09|5968.09|5968.34|5968.34|5968.09|5968.09|0
1641373930000|2022-01-05 09:12:10|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|0
1641373950000|2022-01-05 09:12:30|5968.09|5968.09|5968.34|5968.34|5968.34|5968.34|5968.09|5968.09|0
1641373960000|2022-01-05 09:12:40|5968.09|5968.09|5968.34|5968.34|5968.34|5968.34|5968.09|5968.09|0
1641373970000|2022-01-05 09:12:50|5968.22|5968.22|5967.05|5967.05|5968.47|5968.47|5967.05|5967.05|0
1641373980000|2022-01-05 09:13:00|5966.93|5966.93|5966.93|5966.93|5966.93|5966.93|5966.93|5966.93|0
1641373990000|2022-01-05 09:13:10|5966.22|5966.22|5966.47|5966.47|5966.47|5966.47|5966.22|5966.22|0
1641374000000|2022-01-05 09:13:20|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|0
1641374010000|2022-01-05 09:13:30|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|0
1641374020000|2022-01-05 09:13:40|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|0
1641374030000|2022-01-05 09:13:50|5966.6|5966.6|5967.58|5967.58|5967.58|5967.58|5966.6|5966.6|0
1641374040000|2022-01-05 09:14:00|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|0
1641374070000|2022-01-05 09:14:30|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|0
1641374090000|2022-01-05 09:14:50|5966.2|5966.2|5966.2|5966.2|5966.2|5966.2|5966.2|5966.2|0
1641374100000|2022-01-05 09:15:00|5965.95|5965.95|5965.95|5965.95|5965.95|5965.95|5965.95|5965.95|0
1641374110000|2022-01-05 09:15:10|5966.2|5966.2|5966.2|5966.2|5966.2|5966.2|5966.2|5966.2|0
1641374120000|2022-01-05 09:15:20|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|0
1641374150000|2022-01-05 09:15:50|5966.2|5966.2|5966.42|5966.42|5966.44|5966.44|5965.68|5965.68|0
1641374160000|2022-01-05 09:16:00|5965.71|5965.71|5965.71|5965.71|5965.71|5965.71|5965.71|5965.71|0
1641374170000|2022-01-05 09:16:10|5965.46|5965.46|5965.71|5965.71|5965.71|5965.71|5965.46|5965.46|0
1641374190000|2022-01-05 09:16:30|5965.46|5965.46|5965.71|5965.71|5965.71|5965.71|5965.46|5965.46|0
1641374200000|2022-01-05 09:16:40|5965.21|5965.21|5965.21|5965.21|5965.21|5965.21|5965.21|5965.21|0
1641374230000|2022-01-05 09:17:10|5964.97|5964.97|5964.97|5964.97|5964.97|5964.97|5964.97|5964.97|0
1641374260000|2022-01-05 09:17:40|5964.74|5964.74|5965.08|5965.08|5965.08|5965.08|5964.74|5964.74|0
1641374300000|2022-01-05 09:18:20|5966.51|5966.51|5966.51|5966.51|5966.51|5966.51|5966.51|5966.51|0
1641374310000|2022-01-05 09:18:30|5965.8|5965.8|5965.8|5965.8|5965.8|5965.8|5965.8|5965.8|0
1641374350000|2022-01-05 09:19:10|5965.3|5965.3|5965.3|5965.3|5965.3|5965.3|5965.3|5965.3|0
1641374400000|2022-01-05 09:20:00|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|0
1641374450000|2022-01-05 09:20:50|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|0
1641374460000|2022-01-05 09:21:00|5965.13|5965.13|5965.4|5965.4|5965.4|5965.4|5965.13|5965.13|0
1641374470000|2022-01-05 09:21:10|5965.65|5965.65|5965.65|5965.65|5965.65|5965.65|5965.65|5965.65|0
1641374480000|2022-01-05 09:21:20|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|0
1641374500000|2022-01-05 09:21:40|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|0
1641374520000|2022-01-05 09:22:00|5966.41|5966.41|5971.25|5971.25|5971.25|5971.25|5966.06|5966.06|0
1641374550000|2022-01-05 09:22:30|5971.36|5971.36|5971.12|5971.12|5971.36|5971.36|5970.87|5970.87|0
1641374570000|2022-01-05 09:22:50|5970.4|5970.4|5970.4|5970.4|5970.4|5970.4|5970.4|5970.4|0
1641374620000|2022-01-05 09:23:40|5970.52|5970.52|5970.27|5970.27|5970.52|5970.52|5970.27|5970.27|0
1641374630000|2022-01-05 09:23:50|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|0
1641374670000|2022-01-05 09:24:30|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|0
1641374690000|2022-01-05 09:24:50|5970.78|5970.78|5968.92|5968.92|5971.3|5971.3|5968.67|5968.67|0
1641374710000|2022-01-05 09:25:10|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|5968.57|0
1641374720000|2022-01-05 09:25:20|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|0
1641374740000|2022-01-05 09:25:40|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|0
1641374750000|2022-01-05 09:25:50|5969.3|5969.3|5970.25|5970.25|5970.25|5970.25|5969.3|5969.3|0
1641374780000|2022-01-05 09:26:20|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|0
1641374790000|2022-01-05 09:26:30|5969.33|5969.33|5968.83|5968.83|5969.33|5969.33|5968.83|5968.83|0
1641374800000|2022-01-05 09:26:40|5969.33|5969.33|5969.33|5969.33|5969.33|5969.33|5969.33|5969.33|0
1641374810000|2022-01-05 09:26:50|5968.62|5968.62|5968.62|5968.62|5968.62|5968.62|5968.62|5968.62|0
1641374860000|2022-01-05 09:27:40|5968.96|5968.96|5968.73|5968.73|5968.96|5968.96|5968.73|5968.73|0
1641374940000|2022-01-05 09:29:00|5969|5969|5969.27|5969.27|5969.27|5969.27|5969|5969|0
1641374980000|2022-01-05 09:29:40|5969|5969|5969|5969|5969|5969|5969|5969|0
1641375000000|2022-01-05 09:30:00|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|0
1641375050000|2022-01-05 09:30:50|5970.05|5970.05|5972.48|5972.48|5972.48|5972.48|5970.05|5970.05|0
1641375060000|2022-01-05 09:31:00|5972.59|5972.59|5972.59|5972.59|5972.59|5972.59|5972.59|5972.59|0
1641375070000|2022-01-05 09:31:10|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|0
1641375080000|2022-01-05 09:31:20|5972.34|5972.34|5972.34|5972.34|5972.34|5972.34|5972.34|5972.34|0
1641375100000|2022-01-05 09:31:40|5972.11|5972.11|5972.11|5972.11|5972.11|5972.11|5972.11|5972.11|0
1641375110000|2022-01-05 09:31:50|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|0
1641375140000|2022-01-05 09:32:20|5972.58|5972.58|5972.58|5972.58|5972.58|5972.58|5972.58|5972.58|0
1641375150000|2022-01-05 09:32:30|5973.29|5973.29|5973.29|5973.29|5973.29|5973.29|5973.29|5973.29|0
1641375170000|2022-01-05 09:32:50|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|0
1641375180000|2022-01-05 09:33:00|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|0
1641375190000|2022-01-05 09:33:10|5974.3|5974.3|5974.57|5974.57|5974.57|5974.57|5974.3|5974.3|0
1641375210000|2022-01-05 09:33:30|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1641375220000|2022-01-05 09:33:40|5975.03|5975.03|5975.53|5975.53|5975.53|5975.53|5974.82|5974.82|0
1641375230000|2022-01-05 09:33:50|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|0
1641375240000|2022-01-05 09:34:00|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|0
1641375250000|2022-01-05 09:34:10|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|0
1641375260000|2022-01-05 09:34:20|5976.14|5976.14|5976.14|5976.14|5976.14|5976.14|5976.14|5976.14|0
1641375270000|2022-01-05 09:34:30|5975.42|5975.42|5977.43|5977.43|5977.43|5977.43|5975.42|5975.42|0
1641375280000|2022-01-05 09:34:40|5977.68|5977.68|5978.39|5978.39|5978.39|5978.39|5977.68|5977.68|0
1641375290000|2022-01-05 09:34:50|5979.1|5979.1|5981.23|5981.23|5981.23|5981.23|5979.1|5979.1|0
1641375300000|2022-01-05 09:35:00|5981|5981|5981.25|5981.25|5981.25|5981.25|5980.54|5980.54|0
1641375310000|2022-01-05 09:35:10|5981|5981|5978.87|5978.87|5981|5981|5978.87|5978.87|0
1641375330000|2022-01-05 09:35:30|5979.12|5979.12|5979.45|5979.45|5979.45|5979.45|5979.12|5979.12|0
1641375340000|2022-01-05 09:35:40|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|0
1641375350000|2022-01-05 09:35:50|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|0
1641375360000|2022-01-05 09:36:00|5979.81|5979.81|5979.68|5979.68|5979.81|5979.81|5979.57|5979.57|0
1641375370000|2022-01-05 09:36:10|5978.97|5978.97|5978.97|5978.97|5978.97|5978.97|5978.97|5978.97|0
1641375390000|2022-01-05 09:36:30|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|0
1641375410000|2022-01-05 09:36:50|5977.79|5977.79|5978.29|5978.29|5978.29|5978.29|5977.79|5977.79|0
1641375420000|2022-01-05 09:37:00|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|0
1641375430000|2022-01-05 09:37:10|5979.71|5979.71|5979.96|5979.96|5979.96|5979.96|5979.71|5979.71|0
1641375440000|2022-01-05 09:37:20|5982.09|5982.09|5981.65|5981.65|5982.09|5982.09|5981.65|5981.65|0
1641375460000|2022-01-05 09:37:40|5983.07|5983.07|5983.5|5983.5|5983.5|5983.5|5982.83|5982.83|0
1641375470000|2022-01-05 09:37:50|5983.38|5983.38|5983.38|5983.38|5983.38|5983.38|5983.38|5983.38|0
1641375480000|2022-01-05 09:38:00|5983.13|5983.13|5983.13|5983.13|5983.13|5983.13|5983.13|5983.13|0
1641375510000|2022-01-05 09:38:30|5983.38|5983.38|5983.38|5983.38|5983.38|5983.38|5983.38|5983.38|0
1641375520000|2022-01-05 09:38:40|5983.72|5983.72|5983.72|5983.72|5983.72|5983.72|5983.72|5983.72|0
1641375550000|2022-01-05 09:39:10|5984.21|5984.21|5984.21|5984.21|5984.21|5984.21|5984.21|5984.21|0
1641375580000|2022-01-05 09:39:40|5984.09|5984.09|5984.09|5984.09|5984.09|5984.09|5984.09|5984.09|0
1641375600000|2022-01-05 09:40:00|5983.6|5983.6|5983.6|5983.6|5983.6|5983.6|5983.6|5983.6|0
1641375630000|2022-01-05 09:40:30|5982.89|5982.89|5982.89|5982.89|5982.89|5982.89|5982.89|5982.89|0
1641375700000|2022-01-05 09:41:40|5982.18|5982.18|5982.77|5982.77|5982.77|5982.77|5982.06|5982.06|0
1641375710000|2022-01-05 09:41:50|5982.89|5982.89|5982.89|5982.89|5982.89|5982.89|5982.89|5982.89|0
1641375750000|2022-01-05 09:42:30|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|0
1641375760000|2022-01-05 09:42:40|5983.87|5983.87|5983.87|5983.87|5983.87|5983.87|5983.87|5983.87|0
1641375790000|2022-01-05 09:43:10|5982.45|5982.45|5982.45|5982.45|5982.45|5982.45|5982.45|5982.45|0
1641375810000|2022-01-05 09:43:30|5982.72|5982.72|5983.43|5983.43|5983.43|5983.43|5982.72|5982.72|0
1641375820000|2022-01-05 09:43:40|5983.19|5983.19|5982.69|5982.69|5983.19|5983.19|5982.69|5982.69|0
1641375830000|2022-01-05 09:43:50|5982.46|5982.46|5982.46|5982.46|5982.46|5982.46|5982.46|5982.46|0
1641375870000|2022-01-05 09:44:30|5981.75|5981.75|5981.48|5981.48|5981.75|5981.75|5981.48|5981.48|0
1641375880000|2022-01-05 09:44:40|5980.06|5980.06|5980.06|5980.06|5980.06|5980.06|5980.06|5980.06|0
1641375900000|2022-01-05 09:45:00|5979.72|5979.72|5979.01|5979.01|5979.72|5979.72|5979.01|5979.01|0
1641375910000|2022-01-05 09:45:10|5978.3|5978.3|5979.72|5979.72|5979.72|5979.72|5978.3|5978.3|0
1641375940000|2022-01-05 09:45:40|5979.45|5979.45|5980.17|5980.17|5980.17|5980.17|5979.45|5979.45|0
1641376020000|2022-01-05 09:47:00|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|0
1641376070000|2022-01-05 09:47:50|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|0
1641376090000|2022-01-05 09:48:10|5981.48|5981.48|5980.06|5980.06|5981.48|5981.48|5980.06|5980.06|0
1641376100000|2022-01-05 09:48:20|5979.01|5979.01|5978.07|5978.07|5979.01|5979.01|5978.07|5978.07|0
1641376110000|2022-01-05 09:48:30|5977.36|5977.36|5976.37|5976.37|5977.36|5977.36|5976.37|5976.37|0
1641376120000|2022-01-05 09:48:40|5974.95|5974.95|5975.66|5975.66|5975.66|5975.66|5974.95|5974.95|0
1641376130000|2022-01-05 09:48:50|5975.55|5975.55|5975.55|5975.55|5975.55|5975.55|5975.55|5975.55|0
1641376150000|2022-01-05 09:49:10|5976.26|5976.26|5978.48|5978.48|5978.48|5978.48|5976.26|5976.26|0
1641376160000|2022-01-05 09:49:20|5977.77|5977.77|5976.35|5976.35|5977.77|5977.77|5976.35|5976.35|0
1641376170000|2022-01-05 09:49:30|5976|5976|5976|5976|5976|5976|5976|5976|0
1641376200000|2022-01-05 09:50:00|5977.42|5977.42|5976.93|5976.93|5977.42|5977.42|5976.93|5976.93|0
1641376230000|2022-01-05 09:50:30|5975.51|5975.51|5975.51|5975.51|5975.51|5975.51|5975.51|5975.51|0
1641376240000|2022-01-05 09:50:40|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|0
1641376360000|2022-01-05 09:52:40|5974.53|5974.53|5973.82|5973.82|5974.53|5974.53|5973.82|5973.82|0
1641376370000|2022-01-05 09:52:50|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|0
1641376420000|2022-01-05 09:53:40|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|0
1641376440000|2022-01-05 09:54:00|5974.02|5974.02|5974.02|5974.02|5974.73|5974.73|5974.02|5974.02|0
1641376450000|2022-01-05 09:54:10|5975.44|5975.44|5975.69|5975.69|5976.15|5976.15|5975.44|5975.44|0
1641376460000|2022-01-05 09:54:20|5977.11|5977.11|5977.11|5977.11|5977.11|5977.11|5977.11|5977.11|0
1641376470000|2022-01-05 09:54:30|5977.72|5977.72|5977.72|5977.72|5979.14|5979.14|5977.72|5977.72|0
1641376480000|2022-01-05 09:54:40|5977.83|5977.83|5977.83|5977.83|5977.83|5977.83|5977.83|5977.83|0
1641376520000|2022-01-05 09:55:20|5978.17|5978.17|5978.17|5978.17|5978.41|5978.41|5978.17|5978.17|0
1641376530000|2022-01-05 09:55:30|5978.4|5978.4|5978.4|5978.4|5978.4|5978.4|5978.4|5978.4|0
1641376550000|2022-01-05 09:55:50|5979.11|5979.11|5979.11|5979.11|5979.11|5979.11|5979.11|5979.11|0
1641376570000|2022-01-05 09:56:10|5978.99|5978.99|5979.33|5979.33|5979.33|5979.33|5978.99|5978.99|0
1641376620000|2022-01-05 09:57:00|5979.6|5979.6|5979.6|5979.6|5979.6|5979.6|5979.6|5979.6|0
1641376640000|2022-01-05 09:57:20|5980.31|5980.31|5979.6|5979.6|5980.31|5980.31|5978.89|5978.89|0
1641376680000|2022-01-05 09:58:00|5980.31|5980.31|5978.89|5978.89|5980.31|5980.31|5978.89|5978.89|0
1641376700000|2022-01-05 09:58:20|5979.6|5979.6|5979.6|5979.6|5979.6|5979.6|5979.6|5979.6|0
1641376730000|2022-01-05 09:58:50|5979.11|5979.11|5979.11|5979.11|5979.11|5979.11|5979.11|5979.11|0
1641376750000|2022-01-05 09:59:10|5978.99|5978.99|5979.11|5979.11|5979.11|5979.11|5978.87|5978.87|0
1641376790000|2022-01-05 09:59:50|5979.82|5979.82|5979.34|5979.34|5980.05|5980.05|5979.34|5979.34|0
1641376810000|2022-01-05 10:00:10|5979.22|5979.22|5979.22|5979.22|5979.22|5979.22|5979.22|5979.22|0
1641376900000|2022-01-05 10:01:40|5978.99|5978.99|5979.22|5979.22|5979.22|5979.22|5978.99|5978.99|0
1641376910000|2022-01-05 10:01:50|5978.87|5978.87|5979.11|5979.11|5979.11|5979.11|5978.87|5978.87|0
1641376950000|2022-01-05 10:02:30|5976.97|5976.97|5977.68|5977.68|5977.68|5977.68|5976.97|5976.97|0
1641376960000|2022-01-05 10:02:40|5976.97|5976.97|5976.97|5976.97|5976.97|5976.97|5976.97|5976.97|0
1641376980000|2022-01-05 10:03:00|5976.7|5976.7|5976.43|5976.43|5976.7|5976.7|5976.43|5976.43|0
1641376990000|2022-01-05 10:03:10|5975.43|5975.43|5975.18|5975.18|5975.43|5975.43|5975.18|5975.18|0
1641377000000|2022-01-05 10:03:20|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|0
1641377010000|2022-01-05 10:03:30|5974.42|5974.42|5971.95|5971.95|5974.42|5974.42|5971.95|5971.95|0
1641377020000|2022-01-05 10:03:40|5971.68|5971.68|5971.68|5971.68|5971.68|5971.68|5971.68|5971.68|0
1641377040000|2022-01-05 10:04:00|5971.43|5971.43|5971.43|5971.43|5971.43|5971.43|5971.43|5971.43|0
1641377100000|2022-01-05 10:05:00|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|0
1641377140000|2022-01-05 10:05:40|5971.91|5971.91|5971.91|5971.91|5971.91|5971.91|5971.91|5971.91|0
1641377230000|2022-01-05 10:07:10|5971.2|5971.2|5971.2|5971.2|5971.2|5971.2|5971.2|5971.2|0
1641377250000|2022-01-05 10:07:30|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|0
1641377260000|2022-01-05 10:07:40|5973.83|5973.83|5974.59|5974.59|5974.59|5974.59|5973.83|5973.83|0
1641377320000|2022-01-05 10:08:40|5975.3|5975.3|5976.72|5976.72|5976.72|5976.72|5975.3|5975.3|0
1641377330000|2022-01-05 10:08:50|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|0
1641377340000|2022-01-05 10:09:00|5977.93|5977.93|5977.68|5977.68|5977.93|5977.93|5977.68|5977.68|0
1641377410000|2022-01-05 10:10:10|5977.8|5977.8|5977.91|5977.91|5977.91|5977.91|5977.8|5977.8|0
1641377420000|2022-01-05 10:10:20|5978.25|5978.25|5978.25|5978.25|5978.25|5978.25|5978.25|5978.25|0
1641377470000|2022-01-05 10:11:10|5977.54|5977.54|5978.13|5978.13|5978.13|5978.13|5977.42|5977.42|0
1641377480000|2022-01-05 10:11:20|5977.42|5977.42|5977.42|5977.42|5977.42|5977.42|5977.42|5977.42|0
1641377530000|2022-01-05 10:12:10|5977.31|5977.31|5977.31|5977.31|5977.31|5977.31|5977.31|5977.31|0
1641377540000|2022-01-05 10:12:20|5976.6|5976.6|5976.6|5976.6|5976.6|5976.6|5976.6|5976.6|0
1641377590000|2022-01-05 10:13:10|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|0
1641377620000|2022-01-05 10:13:40|5978.13|5978.13|5978.13|5978.13|5978.13|5978.13|5978.13|5978.13|0
1641377730000|2022-01-05 10:15:30|5978.25|5978.25|5978.6|5978.6|5978.6|5978.6|5978.25|5978.25|0
1641377750000|2022-01-05 10:15:50|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|0
1641377790000|2022-01-05 10:16:30|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|5977.39|5977.39|0
1641377820000|2022-01-05 10:17:00|5977.87|5977.87|5977.87|5977.87|5977.87|5977.87|5977.87|5977.87|0
1641377840000|2022-01-05 10:17:20|5978.58|5978.58|5978.58|5978.58|5978.58|5978.58|5978.58|5978.58|0
1641377850000|2022-01-05 10:17:30|5979.29|5979.29|5979.29|5979.29|5979.29|5979.29|5979.29|5979.29|0
1641377880000|2022-01-05 10:18:00|5977.87|5977.87|5977.99|5977.99|5977.99|5977.99|5977.87|5977.87|0
1641377920000|2022-01-05 10:18:40|5977.27|5977.27|5976.56|5976.56|5977.27|5977.27|5976.56|5976.56|0
1641377950000|2022-01-05 10:19:10|5977.27|5977.27|5977.99|5977.99|5977.99|5977.99|5977.27|5977.27|0
1641378040000|2022-01-05 10:20:40|5978.1|5978.1|5978.22|5978.22|5978.22|5978.22|5978.1|5978.1|0
1641378050000|2022-01-05 10:20:50|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|0
1641378060000|2022-01-05 10:21:00|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|0
1641378070000|2022-01-05 10:21:10|5980.22|5980.22|5979.51|5979.51|5980.22|5980.22|5979.51|5979.51|0
1641378080000|2022-01-05 10:21:20|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|0
1641378140000|2022-01-05 10:22:20|5978.91|5978.91|5979.16|5979.16|5979.16|5979.16|5978.91|5978.91|0
1641378150000|2022-01-05 10:22:30|5979.5|5979.5|5979.5|5979.5|5980.21|5980.21|5979.5|5979.5|0
1641378180000|2022-01-05 10:23:00|5979.27|5979.27|5979.27|5979.27|5979.27|5979.27|5979.27|5979.27|0
1641378190000|2022-01-05 10:23:10|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|0
1641378230000|2022-01-05 10:23:50|5979.86|5979.86|5979.15|5979.15|5979.86|5979.86|5979.15|5979.15|0
1641378240000|2022-01-05 10:24:00|5980.57|5980.57|5980.57|5980.57|5981.28|5981.28|5980.57|5980.57|0
1641378250000|2022-01-05 10:24:10|5979.86|5979.86|5979.86|5979.86|5979.86|5979.86|5979.86|5979.86|0
1641378300000|2022-01-05 10:25:00|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|0
1641378330000|2022-01-05 10:25:30|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|0
1641378390000|2022-01-05 10:26:30|5980.35|5980.35|5979.89|5979.89|5980.6|5980.6|5979.89|5979.89|0
1641378400000|2022-01-05 10:26:40|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|0
1641378410000|2022-01-05 10:26:50|5979.89|5979.89|5979.89|5979.89|5979.89|5979.89|5979.89|5979.89|0
1641378420000|2022-01-05 10:27:00|5981.31|5981.31|5981.31|5981.31|5981.31|5981.31|5981.31|5981.31|0
1641378570000|2022-01-05 10:29:30|5982.02|5982.02|5983.44|5983.44|5983.44|5983.44|5981.31|5981.31|0
1641378580000|2022-01-05 10:29:40|5982.73|5982.73|5982.02|5982.02|5982.73|5982.73|5982.02|5982.02|0
1641378620000|2022-01-05 10:30:20|5981.78|5981.78|5982.01|5982.01|5982.01|5982.01|5981.78|5981.78|0
1641378650000|2022-01-05 10:30:50|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|0
1641378700000|2022-01-05 10:31:40|5982.96|5982.96|5982.73|5982.73|5982.96|5982.96|5982.73|5982.73|0
1641378750000|2022-01-05 10:32:30|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|0
1641378780000|2022-01-05 10:33:00|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|0
1641378790000|2022-01-05 10:33:10|5983.45|5983.45|5983.45|5983.45|5983.45|5983.45|5983.45|5983.45|0
1641378800000|2022-01-05 10:33:20|5984.19|5984.19|5984.9|5984.9|5985.62|5985.62|5984.19|5984.19|0
1641378820000|2022-01-05 10:33:40|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|0
1641378890000|2022-01-05 10:34:50|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|0
1641378900000|2022-01-05 10:35:00|5984.44|5984.44|5984.44|5984.44|5984.44|5984.44|5984.44|5984.44|0
1641379000000|2022-01-05 10:36:40|5984.9|5984.9|5984.9|5984.9|5984.9|5984.9|5984.9|5984.9|0
1641379200000|2022-01-05 10:40:00|5985.4|5985.4|5985.4|5985.4|5985.4|5985.4|5985.4|5985.4|0
1641379250000|2022-01-05 10:40:50|5984.9|5984.9|5984.9|5984.9|5984.9|5984.9|5984.9|5984.9|0
1641379270000|2022-01-05 10:41:10|5984.63|5984.63|5984.63|5984.63|5984.63|5984.63|5984.63|5984.63|0
1641379350000|2022-01-05 10:42:30|5984.39|5984.39|5984.62|5984.62|5984.62|5984.62|5984.39|5984.39|0
1641379360000|2022-01-05 10:42:40|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|0
1641379400000|2022-01-05 10:43:20|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|0
1641379450000|2022-01-05 10:44:10|5984.98|5984.98|5984.52|5984.52|5985.23|5985.23|5984.52|5984.52|0
1641379460000|2022-01-05 10:44:20|5985.23|5985.23|5984.52|5984.52|5985.23|5985.23|5984.52|5984.52|0
1641379470000|2022-01-05 10:44:30|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|0
1641379500000|2022-01-05 10:45:00|5984.89|5984.89|5984.89|5984.89|5984.89|5984.89|5984.89|5984.89|0
1641379550000|2022-01-05 10:45:50|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|0
1641379570000|2022-01-05 10:46:10|5985.01|5985.01|5985.01|5985.01|5985.01|5985.01|5985.01|5985.01|0
1641379640000|2022-01-05 10:47:20|5984.3|5984.3|5982.88|5982.88|5984.3|5984.3|5982.16|5982.16|0
1641379650000|2022-01-05 10:47:30|5982.16|5982.16|5982.16|5982.16|5982.16|5982.16|5982.16|5982.16|0
1641379780000|2022-01-05 10:49:40|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|0
1641379790000|2022-01-05 10:49:50|5980.96|5980.96|5979.67|5979.67|5980.96|5980.96|5979.67|5979.67|0
1641379800000|2022-01-05 10:50:00|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|0
1641379810000|2022-01-05 10:50:10|5978.71|5978.71|5978.71|5978.71|5978.71|5978.71|5978.71|5978.71|0
1641379830000|2022-01-05 10:50:30|5977.29|5977.29|5977.29|5977.29|5977.29|5977.29|5977.29|5977.29|0
1641379850000|2022-01-05 10:50:50|5978|5978|5977.73|5977.73|5978|5978|5977.73|5977.73|0
1641379900000|2022-01-05 10:51:40|5977.84|5977.84|5979.98|5979.98|5979.98|5979.98|5977.84|5977.84|0
1641379930000|2022-01-05 10:52:10|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|0
1641379960000|2022-01-05 10:52:40|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|0
1641380000000|2022-01-05 10:53:20|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|0
1641380020000|2022-01-05 10:53:40|5980.99|5980.99|5980.99|5980.99|5980.99|5980.99|5980.99|5980.99|0
1641380060000|2022-01-05 10:54:20|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|0
1641380110000|2022-01-05 10:55:10|5980.52|5980.52|5979.81|5979.81|5980.52|5980.52|5979.81|5979.81|0
1641380120000|2022-01-05 10:55:20|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|0
1641380130000|2022-01-05 10:55:30|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|0
1641380140000|2022-01-05 10:55:40|5978.92|5978.92|5978.92|5978.92|5978.92|5978.92|5978.92|5978.92|0
1641380160000|2022-01-05 10:56:00|5977.49|5977.49|5976.07|5976.07|5977.49|5977.49|5976.07|5976.07|0
1641380220000|2022-01-05 10:57:00|5976.78|5976.78|5976.78|5976.78|5976.78|5976.78|5976.78|5976.78|0
1641380250000|2022-01-05 10:57:30|5978.21|5978.21|5978.92|5978.92|5978.92|5978.92|5978.21|5978.21|0
1641380280000|2022-01-05 10:58:00|5979.19|5979.19|5979.86|5979.86|5980.35|5980.35|5979.19|5979.19|0
1641380350000|2022-01-05 10:59:10|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|0
1641380360000|2022-01-05 10:59:20|5979.63|5979.63|5979.51|5979.51|5979.63|5979.63|5979.4|5979.4|0
1641380370000|2022-01-05 10:59:30|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|0
1641380380000|2022-01-05 10:59:40|5979.51|5979.51|5979.15|5979.15|5979.51|5979.51|5979.15|5979.15|0
1641380420000|2022-01-05 11:00:20|5978.92|5978.92|5978.92|5978.92|5978.92|5978.92|5978.92|5978.92|0
1641380470000|2022-01-05 11:01:10|5979.26|5979.26|5979.26|5979.26|5979.26|5979.26|5979.26|5979.26|0
1641380490000|2022-01-05 11:01:30|5978.59|5978.59|5978.59|5978.59|5978.59|5978.59|5978.59|5978.59|0
1641380510000|2022-01-05 11:01:50|5977.88|5977.88|5977.17|5977.17|5977.88|5977.88|5977.17|5977.17|0
1641380560000|2022-01-05 11:02:40|5976.83|5976.83|5975.88|5975.88|5976.83|5976.83|5975.88|5975.88|0
1641380590000|2022-01-05 11:03:10|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|0
1641380620000|2022-01-05 11:03:40|5975.17|5975.17|5975.17|5975.17|5975.17|5975.17|5975.17|5975.17|0
1641380630000|2022-01-05 11:03:50|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|0
1641380650000|2022-01-05 11:04:10|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|0
1641380680000|2022-01-05 11:04:40|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|0
1641380750000|2022-01-05 11:05:50|5977.14|5977.14|5977.14|5977.14|5977.14|5977.14|5977.14|5977.14|0
1641380780000|2022-01-05 11:06:20|5977.85|5977.85|5977.39|5977.39|5977.85|5977.85|5976.68|5976.68|0
1641380800000|2022-01-05 11:06:40|5978.1|5978.1|5978.1|5978.1|5978.1|5978.1|5978.1|5978.1|0
1641380870000|2022-01-05 11:07:50|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|0
1641380880000|2022-01-05 11:08:00|5979.06|5979.06|5979.77|5979.77|5979.77|5979.77|5979.06|5979.06|0
1641380900000|2022-01-05 11:08:20|5979.53|5979.53|5979.53|5979.53|5979.53|5979.53|5979.53|5979.53|0
1641380920000|2022-01-05 11:08:40|5979.99|5979.99|5979.87|5979.87|5979.99|5979.99|5979.87|5979.87|0
1641380930000|2022-01-05 11:08:50|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|0
1641380940000|2022-01-05 11:09:00|5979.29|5979.29|5976.55|5976.55|5979.29|5979.29|5976.55|5976.55|0
1641380970000|2022-01-05 11:09:30|5976.82|5976.82|5976.82|5976.82|5976.82|5976.82|5976.82|5976.82|0
1641381010000|2022-01-05 11:10:10|5976.7|5976.7|5976.7|5976.7|5976.7|5976.7|5976.7|5976.7|0
1641381040000|2022-01-05 11:10:40|5975.99|5975.99|5975.99|5975.99|5975.99|5975.99|5975.99|5975.99|0
1641381080000|2022-01-05 11:11:20|5975.28|5975.28|5975.17|5975.17|5975.28|5975.28|5975.17|5975.17|0
1641381130000|2022-01-05 11:12:10|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|0
1641381200000|2022-01-05 11:13:20|5973.74|5973.74|5973.74|5973.74|5973.74|5973.74|5973.74|5973.74|0
1641381210000|2022-01-05 11:13:30|5973.03|5973.03|5972.32|5972.32|5973.03|5973.03|5972.32|5972.32|0
1641381260000|2022-01-05 11:14:20|5973.03|5973.03|5974.46|5974.46|5974.46|5974.46|5973.03|5973.03|0
1641381280000|2022-01-05 11:14:40|5975.88|5975.88|5976.59|5976.59|5976.59|5976.59|5975.88|5975.88|0
1641381320000|2022-01-05 11:15:20|5976.84|5976.84|5976.59|5976.59|5976.84|5976.84|5976.59|5976.59|0
1641381340000|2022-01-05 11:15:40|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|0
1641381350000|2022-01-05 11:15:50|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|0
1641381370000|2022-01-05 11:16:10|5976.13|5976.13|5975.78|5975.78|5976.13|5976.13|5975.78|5975.78|0
1641381380000|2022-01-05 11:16:20|5975.9|5975.9|5975.9|5975.9|5975.9|5975.9|5975.9|5975.9|0
1641381390000|2022-01-05 11:16:30|5976.36|5976.36|5976.01|5976.01|5976.36|5976.36|5976.01|5976.01|0
1641381410000|2022-01-05 11:16:50|5975.64|5975.64|5977.62|5977.62|5977.62|5977.62|5975.64|5975.64|0
1641381460000|2022-01-05 11:17:40|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|0
1641381470000|2022-01-05 11:17:50|5977.62|5977.62|5977.89|5977.89|5977.89|5977.89|5977.62|5977.62|0
1641381500000|2022-01-05 11:18:20|5977.78|5977.78|5978.49|5978.49|5978.49|5978.49|5977.78|5977.78|0
1641381590000|2022-01-05 11:19:50|5979.2|5979.2|5981.09|5981.09|5981.09|5981.09|5979.2|5979.2|0
1641381600000|2022-01-05 11:20:00|5978.95|5978.95|5977.99|5977.99|5978.95|5978.95|5977.99|5977.99|0
1641381660000|2022-01-05 11:21:00|5977.28|5977.28|5977.28|5977.28|5977.28|5977.28|5977.28|5977.28|0
1641381680000|2022-01-05 11:21:20|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|0
1641381710000|2022-01-05 11:21:50|5976.7|5976.7|5976.82|5976.82|5976.82|5976.82|5976.7|5976.7|0
1641381720000|2022-01-05 11:22:00|5976.7|5976.7|5976.7|5976.7|5976.7|5976.7|5976.7|5976.7|0
1641381770000|2022-01-05 11:22:50|5976.43|5976.43|5976.17|5976.17|5976.43|5976.43|5976.17|5976.17|0
1641381780000|2022-01-05 11:23:00|5975.45|5975.45|5975.45|5975.45|5975.45|5975.45|5975.45|5975.45|0
1641381790000|2022-01-05 11:23:10|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|0
1641381870000|2022-01-05 11:24:30|5974.37|5974.37|5973.66|5973.66|5974.37|5974.37|5973.66|5973.66|0
1641381880000|2022-01-05 11:24:40|5973.77|5973.77|5973.66|5973.66|5973.77|5973.77|5973.66|5973.66|0
1641381900000|2022-01-05 11:25:00|5972.98|5972.98|5972.98|5972.98|5972.98|5972.98|5972.98|5972.98|0
1641381920000|2022-01-05 11:25:20|5972.49|5972.49|5971.78|5971.78|5972.49|5972.49|5971.78|5971.78|0
1641381950000|2022-01-05 11:25:50|5971.07|5971.07|5971.07|5971.07|5971.07|5971.07|5971.07|5971.07|0
1641381970000|2022-01-05 11:26:10|5971.34|5971.34|5971.34|5971.34|5971.34|5971.34|5971.34|5971.34|0
1641382020000|2022-01-05 11:27:00|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|0
1641382100000|2022-01-05 11:28:20|5971.7|5971.7|5971.7|5971.7|5971.7|5971.7|5971.7|5971.7|0
1641382120000|2022-01-05 11:28:40|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|0
1641382130000|2022-01-05 11:28:50|5970.87|5970.87|5970.87|5970.87|5970.87|5970.87|5970.87|5970.87|0
1641382140000|2022-01-05 11:29:00|5970.16|5970.16|5970.16|5970.16|5970.16|5970.16|5970.16|5970.16|0
1641382150000|2022-01-05 11:29:10|5970.87|5970.87|5967.07|5967.07|5970.87|5970.87|5967.07|5967.07|0
1641382170000|2022-01-05 11:29:30|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|0
1641382190000|2022-01-05 11:29:50|5968|5968|5968|5968|5968|5968|5968|5968|0
1641382200000|2022-01-05 11:30:00|5967.73|5967.73|5966.79|5966.79|5967.73|5967.73|5966.79|5966.79|0
1641382220000|2022-01-05 11:30:20|5967.5|5967.5|5967.5|5967.5|5967.5|5967.5|5967.5|5967.5|0
1641382260000|2022-01-05 11:31:00|5968.92|5968.92|5968.92|5968.92|5968.92|5968.92|5968.92|5968.92|0
1641382320000|2022-01-05 11:32:00|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|0
1641382410000|2022-01-05 11:33:30|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|0
1641382470000|2022-01-05 11:34:30|5969.22|5969.22|5969.22|5969.22|5969.22|5969.22|5969.22|5969.22|0
1641382500000|2022-01-05 11:35:00|5969.93|5969.93|5970.64|5970.64|5970.64|5970.64|5969.22|5969.22|0
1641382530000|2022-01-05 11:35:30|5971.36|5971.36|5972.07|5972.07|5972.07|5972.07|5971.36|5971.36|0
1641382550000|2022-01-05 11:35:50|5971.36|5971.36|5971.36|5971.36|5971.36|5971.36|5971.36|5971.36|0
1641382600000|2022-01-05 11:36:40|5971.47|5971.47|5971.36|5971.36|5971.47|5971.47|5971.36|5971.36|0
1641382610000|2022-01-05 11:36:50|5972.07|5972.07|5972.18|5972.18|5972.3|5972.3|5972.07|5972.07|0
1641382620000|2022-01-05 11:37:00|5972.41|5972.41|5972.41|5972.41|5972.41|5972.41|5972.41|5972.41|0
1641382630000|2022-01-05 11:37:10|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|0
1641382660000|2022-01-05 11:37:40|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|0
1641382690000|2022-01-05 11:38:10|5970.67|5970.67|5969.24|5969.24|5970.67|5970.67|5969.24|5969.24|0
1641382700000|2022-01-05 11:38:20|5970.67|5970.67|5969.99|5969.99|5970.67|5970.67|5969.99|5969.99|0
1641382710000|2022-01-05 11:38:30|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|0
1641382740000|2022-01-05 11:39:00|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|0
1641382770000|2022-01-05 11:39:30|5969.21|5969.21|5969.21|5969.21|5969.21|5969.21|5969.21|5969.21|0
1641382780000|2022-01-05 11:39:40|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|0
1641382790000|2022-01-05 11:39:50|5967.45|5967.45|5966.03|5966.03|5967.45|5967.45|5966.03|5966.03|0
1641382830000|2022-01-05 11:40:30|5968.16|5968.16|5969.54|5969.54|5969.54|5969.54|5968.16|5968.16|0
1641382850000|2022-01-05 11:40:50|5968.83|5968.83|5968.83|5968.83|5968.83|5968.83|5968.83|5968.83|0
1641382870000|2022-01-05 11:41:10|5970.25|5970.25|5970.25|5970.25|5970.25|5970.25|5970.25|5970.25|0
1641382890000|2022-01-05 11:41:30|5970.97|5970.97|5970.97|5970.97|5970.97|5970.97|5970.97|5970.97|0
1641382930000|2022-01-05 11:42:10|5971.08|5971.08|5970.85|5970.85|5971.08|5971.08|5970.85|5970.85|0
1641382950000|2022-01-05 11:42:30|5970.14|5970.14|5970.85|5970.85|5970.85|5970.85|5969.43|5969.43|0
1641383020000|2022-01-05 11:43:40|5970.14|5970.14|5970.14|5970.14|5970.14|5970.14|5970.14|5970.14|0
1641383030000|2022-01-05 11:43:50|5969.43|5969.43|5969.43|5969.43|5969.43|5969.43|5969.43|5969.43|0
1641383060000|2022-01-05 11:44:20|5969.67|5969.67|5969.92|5969.92|5970.17|5970.17|5969.67|5969.67|0
1641383070000|2022-01-05 11:44:30|5968.91|5968.91|5969.58|5969.58|5969.58|5969.58|5968.91|5968.91|0
1641383080000|2022-01-05 11:44:40|5969.92|5969.92|5970.15|5970.15|5970.15|5970.15|5969.92|5969.92|0
1641383110000|2022-01-05 11:45:10|5969.44|5969.44|5968.73|5968.73|5969.44|5969.44|5968.02|5968.02|0
1641383120000|2022-01-05 11:45:20|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|0
1641383140000|2022-01-05 11:45:40|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|0
1641383160000|2022-01-05 11:46:00|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|0
1641383240000|2022-01-05 11:47:20|5970.15|5970.15|5971.57|5971.57|5971.57|5971.57|5970.15|5970.15|0
1641383270000|2022-01-05 11:47:50|5970.86|5970.86|5969.44|5969.44|5970.86|5970.86|5969.44|5969.44|0
1641383290000|2022-01-05 11:48:10|5969.09|5969.09|5968.86|5968.86|5969.09|5969.09|5968.86|5968.86|0
1641383300000|2022-01-05 11:48:20|5970.28|5970.28|5970.28|5970.28|5970.28|5970.28|5970.28|5970.28|0
1641383310000|2022-01-05 11:48:30|5970.62|5970.62|5970.62|5970.62|5970.62|5970.62|5970.62|5970.62|0
1641383380000|2022-01-05 11:49:40|5970.74|5970.74|5970.74|5970.74|5970.74|5970.74|5970.74|5970.74|0
1641383390000|2022-01-05 11:49:50|5970.85|5970.85|5970.74|5970.74|5970.85|5970.85|5970.74|5970.74|0
1641383490000|2022-01-05 11:51:30|5970.4|5970.4|5970.4|5970.4|5970.4|5970.4|5970.4|5970.4|0
1641383560000|2022-01-05 11:52:40|5970.15|5970.15|5970.4|5970.4|5970.4|5970.4|5970.15|5970.15|0
1641383570000|2022-01-05 11:52:50|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|0
1641383610000|2022-01-05 11:53:30|5969.82|5969.82|5969.82|5969.82|5969.82|5969.82|5969.82|5969.82|0
1641383620000|2022-01-05 11:53:40|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|0
1641383630000|2022-01-05 11:53:50|5970.56|5970.56|5970.8|5970.8|5970.8|5970.8|5970.56|5970.56|0
1641383640000|2022-01-05 11:54:00|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|0
1641383650000|2022-01-05 11:54:10|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|0
1641383660000|2022-01-05 11:54:20|5970.67|5970.67|5970.92|5970.92|5970.92|5970.92|5970.67|5970.67|0
1641383690000|2022-01-05 11:54:50|5970.67|5970.67|5970.43|5970.43|5970.67|5970.67|5970.43|5970.43|0
1641383720000|2022-01-05 11:55:20|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|0
1641383730000|2022-01-05 11:55:30|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|0
1641383780000|2022-01-05 11:56:20|5971.15|5971.15|5971.03|5971.03|5971.15|5971.15|5971.03|5971.03|0
1641383800000|2022-01-05 11:56:40|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|0
1641383830000|2022-01-05 11:57:10|5970.05|5970.05|5970.05|5970.05|5970.05|5970.05|5970.05|5970.05|0
1641383850000|2022-01-05 11:57:30|5968.63|5968.63|5969.34|5969.34|5969.34|5969.34|5968.63|5968.63|0
1641383900000|2022-01-05 11:58:20|5968.63|5968.63|5968.14|5968.14|5968.63|5968.63|5968.14|5968.14|0
1641383910000|2022-01-05 11:58:30|5966.72|5966.72|5965.76|5965.76|5966.72|5966.72|5965.76|5965.76|0
1641383930000|2022-01-05 11:58:50|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|0
1641383940000|2022-01-05 11:59:00|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|0
1641383950000|2022-01-05 11:59:10|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|0
1641383980000|2022-01-05 11:59:40|5963.61|5963.61|5965.55|5965.55|5965.55|5965.55|5963.61|5963.61|0
1641383990000|2022-01-05 11:59:50|5965.89|5965.89|5965.89|5965.89|5965.89|5965.89|5965.89|5965.89|0
1641384000000|2022-01-05 12:00:00|5966.6|5966.6|5963.64|5963.64|5966.6|5966.6|5963.64|5963.64|0
1641384010000|2022-01-05 12:00:10|5963.52|5963.52|5963.75|5963.75|5963.75|5963.75|5963.52|5963.52|0
1641384020000|2022-01-05 12:00:20|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|0
1641384030000|2022-01-05 12:00:30|5963.75|5963.75|5964.09|5964.09|5964.09|5964.09|5963.75|5963.75|0
1641384040000|2022-01-05 12:00:40|5963.38|5963.38|5963.38|5963.38|5963.38|5963.38|5963.38|5963.38|0
1641384110000|2022-01-05 12:01:50|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|0
1641384130000|2022-01-05 12:02:10|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|0
1641384140000|2022-01-05 12:02:20|5965.58|5965.58|5964.16|5964.16|5965.58|5965.58|5964.16|5964.16|0
1641384160000|2022-01-05 12:02:40|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|0
1641384180000|2022-01-05 12:03:00|5964.16|5964.16|5964.49|5964.49|5964.49|5964.49|5964.16|5964.16|0
1641384200000|2022-01-05 12:03:20|5964|5964|5963.29|5963.29|5964|5964|5963.29|5963.29|0
1641384250000|2022-01-05 12:04:10|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|0
1641384260000|2022-01-05 12:04:20|5962.94|5962.94|5962.94|5962.94|5962.94|5962.94|5962.94|5962.94|0
1641384300000|2022-01-05 12:05:00|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|0
1641384310000|2022-01-05 12:05:10|5962.94|5962.94|5962.94|5962.94|5962.94|5962.94|5962.94|5962.94|0
1641384470000|2022-01-05 12:07:50|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|0
1641384540000|2022-01-05 12:09:00|5962.82|5962.82|5962.82|5962.82|5962.82|5962.82|5962.82|5962.82|0
1641384570000|2022-01-05 12:09:30|5963.07|5963.07|5963.07|5963.07|5963.07|5963.07|5963.07|5963.07|0
1641384590000|2022-01-05 12:09:50|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|0
1641384600000|2022-01-05 12:10:00|5963.46|5963.46|5963.57|5963.57|5963.69|5963.69|5963.46|5963.46|0
1641384630000|2022-01-05 12:10:30|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|0
1641384650000|2022-01-05 12:10:50|5963.57|5963.57|5963.57|5963.57|5963.57|5963.57|5963.57|5963.57|0
1641384720000|2022-01-05 12:12:00|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|0
1641384760000|2022-01-05 12:12:40|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|0
1641384860000|2022-01-05 12:14:20|5963.69|5963.69|5964.4|5964.4|5964.4|5964.4|5963.69|5963.69|0
1641384890000|2022-01-05 12:14:50|5965.11|5965.11|5965.82|5965.82|5965.82|5965.82|5965.11|5965.11|0
1641384900000|2022-01-05 12:15:00|5966.53|5966.53|5966.53|5966.53|5966.53|5966.53|5966.53|5966.53|0
1641384960000|2022-01-05 12:16:00|5966.65|5966.65|5966.65|5966.65|5966.65|5966.65|5966.65|5966.65|0
1641385030000|2022-01-05 12:17:10|5967.36|5967.36|5967.36|5967.36|5967.36|5967.36|5967.36|5967.36|0
1641385040000|2022-01-05 12:17:20|5966.65|5966.65|5966.65|5966.65|5966.65|5966.65|5966.65|5966.65|0
1641385080000|2022-01-05 12:18:00|5965.94|5965.94|5965.23|5965.23|5965.94|5965.94|5965.23|5965.23|0
1641385090000|2022-01-05 12:18:10|5964.98|5964.98|5963.6|5963.6|5964.98|5964.98|5963.6|5963.6|0
1641385100000|2022-01-05 12:18:20|5965.02|5965.02|5965.02|5965.02|5965.02|5965.02|5965.02|5965.02|0
1641385190000|2022-01-05 12:19:50|5964.31|5964.31|5964.31|5964.31|5964.31|5964.31|5964.31|5964.31|0
1641385240000|2022-01-05 12:20:40|5964.08|5964.08|5963.96|5963.96|5964.08|5964.08|5963.84|5963.84|0
1641385370000|2022-01-05 12:22:50|5963.25|5963.25|5963.25|5963.25|5963.25|5963.25|5963.25|5963.25|0
1641385450000|2022-01-05 12:24:10|5962.54|5962.54|5961.71|5961.71|5962.54|5962.54|5961.71|5961.71|0
1641385460000|2022-01-05 12:24:20|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|0
1641385480000|2022-01-05 12:24:40|5960.53|5960.53|5960.53|5960.53|5960.53|5960.53|5960.53|5960.53|0
1641385520000|2022-01-05 12:25:20|5961.24|5961.24|5961.24|5961.24|5961.24|5961.24|5961.24|5961.24|0
1641385540000|2022-01-05 12:25:40|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|0
1641385620000|2022-01-05 12:27:00|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|0
1641385670000|2022-01-05 12:27:50|5961.48|5961.48|5961.48|5961.48|5961.48|5961.48|5961.48|5961.48|0
1641385680000|2022-01-05 12:28:00|5961.36|5961.36|5961.36|5961.36|5961.36|5961.36|5961.36|5961.36|0
1641385740000|2022-01-05 12:29:00|5961.61|5961.61|5961.61|5961.61|5961.61|5961.61|5961.61|5961.61|0
1641385780000|2022-01-05 12:29:40|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|0
1641385790000|2022-01-05 12:29:50|5960.56|5960.56|5961.05|5961.05|5961.05|5961.05|5960.56|5960.56|0
1641385800000|2022-01-05 12:30:00|5961.76|5961.76|5961.76|5961.76|5961.76|5961.76|5961.76|5961.76|0
1641385860000|2022-01-05 12:31:00|5962.1|5962.1|5962.1|5962.1|5962.1|5962.1|5962.1|5962.1|0
1641385870000|2022-01-05 12:31:10|5962.43|5962.43|5966.78|5966.78|5966.78|5966.78|5962.43|5962.43|0
1641385880000|2022-01-05 12:31:20|5965.35|5965.35|5965.35|5965.35|5965.35|5965.35|5965.35|5965.35|0
1641386100000|2022-01-05 12:35:00|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|0
1641386130000|2022-01-05 12:35:30|5966.78|5966.78|5968.2|5968.2|5968.2|5968.2|5966.78|5966.78|0
1641386180000|2022-01-05 12:36:20|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|0
1641386240000|2022-01-05 12:37:20|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|0
1641386260000|2022-01-05 12:37:40|5969.38|5969.38|5969.38|5969.38|5969.38|5969.38|5969.38|5969.38|0
1641386280000|2022-01-05 12:38:00|5969.98|5969.98|5969.98|5969.98|5970.32|5970.32|5969.98|5969.98|0
1641386290000|2022-01-05 12:38:10|5970.23|5970.23|5970.23|5970.23|5970.23|5970.23|5970.23|5970.23|0
1641386310000|2022-01-05 12:38:30|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|0
1641386330000|2022-01-05 12:38:50|5969.85|5969.85|5970.56|5970.56|5970.56|5970.56|5969.85|5969.85|0
1641386340000|2022-01-05 12:39:00|5970.45|5970.45|5970.45|5970.45|5970.45|5970.45|5970.45|5970.45|0
1641386410000|2022-01-05 12:40:10|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|0
1641386430000|2022-01-05 12:40:30|5969.14|5969.14|5968.78|5968.78|5969.14|5969.14|5968.78|5968.78|0
1641386470000|2022-01-05 12:41:10|5969.01|5969.01|5969.01|5969.01|5969.01|5969.01|5969.01|5969.01|0
1641386490000|2022-01-05 12:41:30|5969.72|5969.72|5968.3|5968.3|5969.72|5969.72|5968.3|5968.3|0
1641386500000|2022-01-05 12:41:40|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|0
1641386520000|2022-01-05 12:42:00|5967.32|5967.32|5966.71|5966.71|5967.32|5967.32|5966.71|5966.71|0
1641386530000|2022-01-05 12:42:10|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|0
1641386540000|2022-01-05 12:42:20|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|0
1641386590000|2022-01-05 12:43:10|5965.5|5965.5|5965.27|5965.27|5965.5|5965.5|5965.27|5965.27|0
1641386620000|2022-01-05 12:43:40|5965.51|5965.51|5965.51|5965.51|5965.51|5965.51|5965.51|5965.51|0
1641386650000|2022-01-05 12:44:10|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|0
1641386660000|2022-01-05 12:44:20|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|0
1641386760000|2022-01-05 12:46:00|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|0
1641386800000|2022-01-05 12:46:40|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|0
1641386820000|2022-01-05 12:47:00|5962.99|5962.99|5963.23|5963.23|5963.23|5963.23|5962.99|5962.99|0
1641386880000|2022-01-05 12:48:00|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|0
1641386910000|2022-01-05 12:48:30|5964.21|5964.21|5964.21|5964.21|5964.21|5964.21|5964.21|5964.21|0
1641386930000|2022-01-05 12:48:50|5964.45|5964.45|5964.45|5964.45|5964.45|5964.45|5964.45|5964.45|0
1641386940000|2022-01-05 12:49:00|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|0
1641387060000|2022-01-05 12:51:00|5965.05|5965.05|5965.76|5965.76|5965.76|5965.76|5965.05|5965.05|0
1641387070000|2022-01-05 12:51:10|5966.47|5966.47|5966.47|5966.47|5967.18|5967.18|5965.76|5965.76|0
1641387080000|2022-01-05 12:51:20|5966.59|5966.59|5966.59|5966.59|5966.59|5966.59|5966.59|5966.59|0
1641387100000|2022-01-05 12:51:40|5967.3|5967.3|5967.3|5967.3|5967.3|5967.3|5967.3|5967.3|0
1641387130000|2022-01-05 12:52:10|5966.59|5966.59|5966.59|5966.59|5966.59|5966.59|5966.59|5966.59|0
1641387180000|2022-01-05 12:53:00|5967.3|5967.3|5966.47|5966.47|5967.3|5967.3|5966.47|5966.47|0
1641387190000|2022-01-05 12:53:10|5966.81|5966.81|5966.92|5966.92|5966.92|5966.92|5966.81|5966.81|0
1641387230000|2022-01-05 12:53:50|5967.63|5967.63|5967.63|5967.63|5967.63|5967.63|5967.63|5967.63|0
1641387240000|2022-01-05 12:54:00|5967.75|5967.75|5967.75|5967.75|5967.75|5967.75|5967.75|5967.75|0
1641387340000|2022-01-05 12:55:40|5968|5968|5968|5968|5968|5968|5968|5968|0
1641387360000|2022-01-05 12:56:00|5967.75|5967.75|5966.56|5966.56|5967.75|5967.75|5966.33|5966.33|0
1641387460000|2022-01-05 12:57:40|5965.85|5965.85|5965.85|5965.85|5965.85|5965.85|5965.85|5965.85|0
1641387480000|2022-01-05 12:58:00|5966.09|5966.09|5966.09|5966.09|5966.09|5966.09|5966.09|5966.09|0
1641387530000|2022-01-05 12:58:50|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|0
1641387540000|2022-01-05 12:59:00|5966.46|5966.46|5966.46|5966.46|5966.46|5966.46|5966.46|5966.46|0
1641387580000|2022-01-05 12:59:40|5966.12|5966.12|5966.12|5966.12|5966.12|5966.12|5965.41|5965.41|0
1641387600000|2022-01-05 13:00:00|5966.83|5966.83|5966.83|5966.83|5966.83|5966.83|5966.83|5966.83|0
1641387650000|2022-01-05 13:00:50|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|0
1641387680000|2022-01-05 13:01:20|5966.45|5966.45|5966.57|5966.57|5966.57|5966.57|5966.45|5966.45|0
1641387710000|2022-01-05 13:01:50|5964.44|5964.44|5963.72|5963.72|5964.44|5964.44|5963.72|5963.72|0
1641387740000|2022-01-05 13:02:20|5963.46|5963.46|5961.59|5961.59|5963.72|5963.72|5961.59|5961.59|0
1641387840000|2022-01-05 13:04:00|5961.47|5961.47|5961.36|5961.36|5961.47|5961.47|5961.36|5961.36|0
1641387900000|2022-01-05 13:05:00|5961.47|5961.47|5961.47|5961.47|5961.47|5961.47|5961.47|5961.47|0
1641387930000|2022-01-05 13:05:30|5962.19|5962.19|5962.3|5962.3|5962.3|5962.3|5962.19|5962.19|0
1641387960000|2022-01-05 13:06:00|5963.01|5963.01|5963.01|5963.01|5963.01|5963.01|5963.01|5963.01|0
1641388030000|2022-01-05 13:07:10|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|0
1641388040000|2022-01-05 13:07:20|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|0
1641388050000|2022-01-05 13:07:30|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|0
1641388140000|2022-01-05 13:09:00|5964.09|5964.09|5963.38|5963.38|5964.09|5964.09|5963.38|5963.38|0
1641388160000|2022-01-05 13:09:20|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|0
1641388190000|2022-01-05 13:09:50|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|0
1641388200000|2022-01-05 13:10:00|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|0
1641388220000|2022-01-05 13:10:20|5961.61|5961.61|5961.61|5961.61|5961.72|5961.72|5961.61|5961.61|0
1641388240000|2022-01-05 13:10:40|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|0
1641388280000|2022-01-05 13:11:20|5962.67|5962.67|5962.78|5962.78|5962.78|5962.78|5962.67|5962.67|0
1641388340000|2022-01-05 13:12:20|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|0
1641388360000|2022-01-05 13:12:40|5962.91|5962.91|5962.91|5962.91|5962.91|5962.91|5962.91|5962.91|0
1641388450000|2022-01-05 13:14:10|5962.67|5962.67|5962.55|5962.55|5962.67|5962.67|5962.55|5962.55|0
1641388490000|2022-01-05 13:14:50|5962.68|5962.68|5963.07|5963.07|5963.07|5963.07|5962.68|5962.68|0
1641388500000|2022-01-05 13:15:00|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|0
1641388510000|2022-01-05 13:15:10|5963.51|5963.51|5963.75|5963.75|5963.75|5963.75|5963.51|5963.51|0
1641388650000|2022-01-05 13:17:30|5964.47|5964.47|5964.47|5964.47|5964.47|5964.47|5964.47|5964.47|0
1641388670000|2022-01-05 13:17:50|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|0
1641388680000|2022-01-05 13:18:00|5964.47|5964.47|5964.47|5964.47|5964.47|5964.47|5964.47|5964.47|0
1641388710000|2022-01-05 13:18:30|5965.18|5965.18|5965.18|5965.18|5965.18|5965.18|5965.18|5965.18|0
1641388800000|2022-01-05 13:20:00|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|0
1641388850000|2022-01-05 13:20:50|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|0
1641388910000|2022-01-05 13:21:50|5965.04|5965.04|5965.04|5965.04|5965.04|5965.04|5965.04|5965.04|0
1641388980000|2022-01-05 13:23:00|5965.99|5965.99|5968.13|5968.13|5968.13|5968.13|5965.99|5965.99|0
1641388990000|2022-01-05 13:23:10|5967.88|5967.88|5966.92|5966.92|5967.88|5967.88|5966.92|5966.92|0
1641389000000|2022-01-05 13:23:20|5966.21|5966.21|5965.75|5965.75|5966.21|5966.21|5965.5|5965.5|0
1641389010000|2022-01-05 13:23:30|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|0
1641389090000|2022-01-05 13:24:50|5965.04|5965.04|5967.17|5967.17|5967.17|5967.17|5965.04|5965.04|0
1641389100000|2022-01-05 13:25:00|5967.4|5967.4|5967.4|5967.4|5967.4|5967.4|5965.98|5965.98|0
1641389150000|2022-01-05 13:25:50|5966.69|5966.69|5966.69|5966.69|5966.69|5966.69|5966.69|5966.69|0
1641389190000|2022-01-05 13:26:30|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|0
1641389240000|2022-01-05 13:27:20|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|0
1641389280000|2022-01-05 13:28:00|5967.65|5967.65|5967.65|5967.65|5967.65|5967.65|5967.65|5967.65|0
1641389330000|2022-01-05 13:28:50|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|0
1641389350000|2022-01-05 13:29:10|5967.65|5967.65|5967.65|5967.65|5967.65|5967.65|5967.65|5967.65|0
1641389400000|2022-01-05 13:30:00|5966.94|5966.94|5967.27|5967.27|5967.27|5967.27|5966.94|5966.94|0
1641389440000|2022-01-05 13:30:40|5965.14|5965.14|5964.89|5964.89|5965.14|5965.14|5964.89|5964.89|0
1641389460000|2022-01-05 13:31:00|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|0
1641389500000|2022-01-05 13:31:40|5964.98|5964.98|5964.98|5964.98|5964.98|5964.98|5964.98|5964.98|0
1641389510000|2022-01-05 13:31:50|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|0
1641389540000|2022-01-05 13:32:20|5964.98|5964.98|5964.98|5964.98|5964.98|5964.98|5964.98|5964.98|0
1641389570000|2022-01-05 13:32:50|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|0
1641389580000|2022-01-05 13:33:00|5965.58|5965.58|5965.58|5965.58|5965.58|5965.58|5965.58|5965.58|0
1641389600000|2022-01-05 13:33:20|5965.83|5965.83|5966.54|5966.54|5966.54|5966.54|5965.83|5965.83|0
1641389610000|2022-01-05 13:33:30|5966.79|5966.79|5966.67|5966.67|5966.79|5966.79|5966.67|5966.67|0
1641389630000|2022-01-05 13:33:50|5966.79|5966.79|5966.9|5966.9|5966.9|5966.9|5966.79|5966.79|0
1641389670000|2022-01-05 13:34:30|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|0
1641389700000|2022-01-05 13:35:00|5966.68|5966.68|5966.8|5966.8|5966.8|5966.8|5966.68|5966.68|0
1641389710000|2022-01-05 13:35:10|5967.07|5967.07|5967.32|5967.32|5967.32|5967.32|5967.07|5967.07|0
1641389780000|2022-01-05 13:36:20|5968.03|5968.03|5968.03|5968.03|5968.03|5968.03|5968.03|5968.03|0
1641389790000|2022-01-05 13:36:30|5968.74|5968.74|5969.45|5969.45|5970.16|5970.16|5968.74|5968.74|0
1641389810000|2022-01-05 13:36:50|5969.72|5969.72|5968.33|5968.33|5969.72|5969.72|5968.07|5968.07|0
1641389820000|2022-01-05 13:37:00|5968.1|5968.1|5969.53|5969.53|5969.53|5969.53|5968.1|5968.1|0
1641389830000|2022-01-05 13:37:10|5969.64|5969.64|5969.64|5969.64|5969.64|5969.64|5969.64|5969.64|0
1641389850000|2022-01-05 13:37:30|5969.37|5969.37|5969.37|5969.37|5969.37|5969.37|5969.37|5969.37|0
1641389980000|2022-01-05 13:39:40|5970.08|5970.08|5970.08|5970.08|5970.08|5970.08|5970.08|5970.08|0
1641390010000|2022-01-05 13:40:10|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|0
1641390030000|2022-01-05 13:40:30|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|5968.78|5968.78|0
1641390050000|2022-01-05 13:40:50|5969.22|5969.22|5969.22|5969.22|5969.22|5969.22|5969.22|5969.22|0
1641390080000|2022-01-05 13:41:20|5968.99|5968.99|5968.99|5968.99|5968.99|5968.99|5968.99|5968.99|0
1641390130000|2022-01-05 13:42:10|5968.87|5968.87|5969.12|5969.12|5969.12|5969.12|5968.87|5968.87|0
1641390190000|2022-01-05 13:43:10|5969.83|5969.83|5971.6|5971.6|5971.6|5971.6|5969.83|5969.83|0
1641390300000|2022-01-05 13:45:00|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|0
1641390320000|2022-01-05 13:45:20|5971.6|5971.6|5971.6|5971.6|5971.6|5971.6|5971.6|5971.6|0
1641390350000|2022-01-05 13:45:50|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|0
1641390360000|2022-01-05 13:46:00|5971|5971|5971|5971|5971|5971|5971|5971|0
1641390380000|2022-01-05 13:46:20|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|0
1641390390000|2022-01-05 13:46:30|5969.33|5969.33|5969.58|5969.58|5969.58|5969.58|5969.33|5969.33|0
1641390410000|2022-01-05 13:46:50|5969.35|5969.35|5969.23|5969.23|5969.35|5969.35|5969.23|5969.23|0
1641390470000|2022-01-05 13:47:50|5969.35|5969.35|5969.35|5969.35|5969.35|5969.35|5969.35|5969.35|0
1641390520000|2022-01-05 13:48:40|5968.64|5968.64|5968.64|5968.64|5968.64|5968.64|5968.64|5968.64|0
1641390570000|2022-01-05 13:49:30|5968.3|5968.3|5968.3|5968.3|5968.3|5968.3|5968.3|5968.3|0
1641390620000|2022-01-05 13:50:20|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|0
1641390650000|2022-01-05 13:50:50|5966.63|5966.63|5966.63|5966.63|5966.63|5966.63|5966.63|5966.63|0
1641390680000|2022-01-05 13:51:20|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|0
1641390770000|2022-01-05 13:52:50|5966.63|5966.63|5966.39|5966.39|5966.63|5966.63|5966.39|5966.39|0
1641390790000|2022-01-05 13:53:10|5966.66|5966.66|5966.93|5966.93|5966.93|5966.93|5966.66|5966.66|0
1641390810000|2022-01-05 13:53:30|5967.04|5967.04|5969.29|5969.29|5969.29|5969.29|5967.04|5967.04|0
1641390820000|2022-01-05 13:53:40|5970|5970|5970.12|5970.12|5970.12|5970.12|5970|5970|0
1641390830000|2022-01-05 13:53:50|5970.83|5970.83|5970.83|5970.83|5970.83|5970.83|5970.83|5970.83|0
1641390840000|2022-01-05 13:54:00|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|0
1641390850000|2022-01-05 13:54:10|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|0
1641390910000|2022-01-05 13:55:10|5969.63|5969.63|5969.63|5969.63|5969.63|5969.63|5969.63|5969.63|0
1641390940000|2022-01-05 13:55:40|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|0
1641390950000|2022-01-05 13:55:50|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|0
1641390960000|2022-01-05 13:56:00|5971.4|5971.4|5971.51|5971.51|5971.51|5971.51|5971.4|5971.4|0
1641390980000|2022-01-05 13:56:20|5971.63|5971.63|5971.63|5971.63|5971.63|5971.63|5971.63|5971.63|0
1641391060000|2022-01-05 13:57:40|5971.51|5971.51|5971.51|5971.51|5971.51|5971.51|5971.51|5971.51|0
1641391080000|2022-01-05 13:58:00|5970.8|5970.8|5970.8|5970.8|5970.8|5970.8|5970.8|5970.8|0
1641391140000|2022-01-05 13:59:00|5970.47|5970.47|5970.8|5970.8|5970.8|5970.8|5970.47|5970.47|0
1641391160000|2022-01-05 13:59:20|5970.09|5970.09|5970.09|5970.09|5970.09|5970.09|5970.09|5970.09|0
1641391170000|2022-01-05 13:59:30|5970.8|5970.8|5971.51|5971.51|5971.51|5971.51|5970.8|5970.8|0
1641391190000|2022-01-05 13:59:50|5970.8|5970.8|5971.51|5971.51|5971.51|5971.51|5970.8|5970.8|0
1641391200000|2022-01-05 14:00:00|5970.8|5970.8|5970.09|5970.09|5970.8|5970.8|5970.09|5970.09|0
1641391210000|2022-01-05 14:00:10|5969.82|5969.82|5969.82|5969.82|5969.82|5969.82|5969.82|5969.82|0
1641391220000|2022-01-05 14:00:20|5970.53|5970.53|5970.53|5970.53|5970.53|5970.53|5970.53|5970.53|0
1641391230000|2022-01-05 14:00:30|5971.24|5971.24|5969.27|5969.27|5971.24|5971.24|5969.11|5969.11|0
1641391260000|2022-01-05 14:01:00|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|0
1641391350000|2022-01-05 14:02:30|5969.04|5969.04|5968.69|5968.69|5969.04|5969.04|5968.69|5968.69|0
1641391370000|2022-01-05 14:02:50|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|0
1641391440000|2022-01-05 14:04:00|5968.53|5968.53|5968.53|5968.53|5968.53|5968.53|5968.53|5968.53|0
1641391460000|2022-01-05 14:04:20|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|0
1641391490000|2022-01-05 14:04:50|5971.13|5971.13|5971.13|5971.13|5972.56|5972.56|5971.13|5971.13|0
1641391500000|2022-01-05 14:05:00|5971.85|5971.85|5970.42|5970.42|5971.85|5971.85|5970.42|5970.42|0
1641391510000|2022-01-05 14:05:10|5969|5969|5969|5969|5969|5969|5969|5969|0
1641391520000|2022-01-05 14:05:20|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|0
1641391530000|2022-01-05 14:05:30|5968.29|5968.29|5969|5969|5969|5969|5968.29|5968.29|0
1641391540000|2022-01-05 14:05:40|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|0
1641391590000|2022-01-05 14:06:30|5968.04|5968.04|5968.75|5968.75|5968.75|5968.75|5968.04|5968.04|0
1641391600000|2022-01-05 14:06:40|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|0
1641391610000|2022-01-05 14:06:50|5969.58|5969.58|5969.7|5969.7|5969.7|5969.7|5969.58|5969.58|0
1641391680000|2022-01-05 14:08:00|5968.27|5968.27|5968.27|5968.27|5968.27|5968.27|5968.27|5968.27|0
1641391700000|2022-01-05 14:08:20|5968.04|5968.04|5968.04|5968.04|5968.04|5968.04|5968.04|5968.04|0
1641391740000|2022-01-05 14:09:00|5967.93|5967.93|5967.93|5967.93|5967.93|5967.93|5967.93|5967.93|0
1641391770000|2022-01-05 14:09:30|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|0
1641391780000|2022-01-05 14:09:40|5967.48|5967.48|5967.48|5967.48|5967.48|5967.48|5967.48|5967.48|0
1641391790000|2022-01-05 14:09:50|5968.9|5968.9|5968.9|5968.9|5968.9|5968.9|5968.9|5968.9|0
1641391940000|2022-01-05 14:12:20|5970.32|5970.32|5970.66|5970.66|5970.66|5970.66|5970.32|5970.32|0
1641391960000|2022-01-05 14:12:40|5971.37|5971.37|5971.37|5971.37|5971.37|5971.37|5971.37|5971.37|0
1641391990000|2022-01-05 14:13:10|5971.03|5971.03|5970.66|5970.66|5971.03|5971.03|5970.66|5970.66|0
1641392010000|2022-01-05 14:13:30|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.23|5969.23|0
1641392030000|2022-01-05 14:13:50|5970.21|5970.21|5971.17|5971.17|5971.17|5971.17|5970.21|5970.21|0
1641392050000|2022-01-05 14:14:10|5971.88|5971.88|5972.59|5972.59|5972.59|5972.59|5971.88|5971.88|0
1641392070000|2022-01-05 14:14:30|5973.06|5973.06|5972.94|5972.94|5973.06|5973.06|5972.94|5972.94|0
1641392100000|2022-01-05 14:15:00|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|0
1641392120000|2022-01-05 14:15:20|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|0
1641392130000|2022-01-05 14:15:30|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|0
1641392200000|2022-01-05 14:16:40|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|0
1641392230000|2022-01-05 14:17:10|5973.88|5973.88|5973.88|5973.88|5973.88|5973.88|5973.88|5973.88|0
1641392250000|2022-01-05 14:17:30|5974|5974|5974|5974|5974|5974|5974|5974|0
1641392260000|2022-01-05 14:17:40|5974.71|5974.71|5975.05|5975.05|5975.05|5975.05|5974.71|5974.71|0
1641392280000|2022-01-05 14:18:00|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|0
1641392320000|2022-01-05 14:18:40|5976.96|5976.96|5976.85|5976.85|5976.96|5976.96|5976.85|5976.85|0
1641392330000|2022-01-05 14:18:50|5976.73|5976.73|5976.73|5976.73|5976.73|5976.73|5976.73|5976.73|0
1641392410000|2022-01-05 14:20:10|5976.49|5976.49|5976.49|5976.49|5976.49|5976.49|5976.49|5976.49|0
1641392460000|2022-01-05 14:21:00|5976.72|5976.72|5977.43|5977.43|5977.43|5977.43|5976.72|5976.72|0
1641392520000|2022-01-05 14:22:00|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|0
1641392530000|2022-01-05 14:22:10|5976.6|5976.6|5976.35|5976.35|5976.6|5976.6|5976.35|5976.35|0
1641392540000|2022-01-05 14:22:20|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|0
1641392650000|2022-01-05 14:24:10|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|0
1641392700000|2022-01-05 14:25:00|5977.18|5977.18|5976.47|5976.47|5977.18|5977.18|5976.47|5976.47|0
1641392760000|2022-01-05 14:26:00|5976.13|5976.13|5975.08|5975.08|5976.13|5976.13|5975.08|5975.08|0
1641392770000|2022-01-05 14:26:10|5974.81|5974.81|5974.81|5974.81|5974.81|5974.81|5974.81|5974.81|0
1641392780000|2022-01-05 14:26:20|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|0
1641392820000|2022-01-05 14:27:00|5975.4|5975.4|5975.52|5975.52|5975.52|5975.52|5975.4|5975.4|0
1641392880000|2022-01-05 14:28:00|5975.85|5975.85|5975.74|5975.74|5975.85|5975.85|5975.74|5975.74|0
1641392930000|2022-01-05 14:28:50|5975|5975|5975.25|5975.25|5975.25|5975.25|5975|5975|0
1641392940000|2022-01-05 14:29:00|5975.48|5975.48|5975.75|5975.75|5975.75|5975.75|5975.48|5975.48|0
1641392960000|2022-01-05 14:29:20|5975.99|5975.99|5976.33|5976.33|5976.33|5976.33|5975.99|5975.99|0
1641392970000|2022-01-05 14:29:30|5976.57|5976.57|5976.69|5976.69|5976.69|5976.69|5976.57|5976.57|0
1641392990000|2022-01-05 14:29:50|5975.98|5975.98|5976.69|5976.69|5976.69|5976.69|5975.98|5975.98|0
1641393000000|2022-01-05 14:30:00|5976.81|5976.81|5976.92|5976.92|5977.63|5977.63|5975.5|5975.5|0
1641393010000|2022-01-05 14:30:10|5977.04|5977.04|5977.63|5977.63|5977.63|5977.63|5976.92|5976.92|0
1641393040000|2022-01-05 14:30:40|5977.52|5977.52|5975.85|5975.85|5977.52|5977.52|5975.85|5975.85|0
1641393060000|2022-01-05 14:31:00|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|0
1641393070000|2022-01-05 14:31:10|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|0
1641393100000|2022-01-05 14:31:40|5978.32|5978.32|5978.32|5978.32|5978.32|5978.32|5978.32|5978.32|0
1641393120000|2022-01-05 14:32:00|5979.28|5979.28|5982.12|5982.12|5982.12|5982.12|5979.28|5979.28|0
1641393130000|2022-01-05 14:32:10|5982.46|5982.46|5983.53|5983.53|5983.53|5983.53|5982.46|5982.46|0
1641393160000|2022-01-05 14:32:40|5984.24|5984.24|5984.24|5984.24|5984.24|5984.24|5984.24|5984.24|0
1641393170000|2022-01-05 14:32:50|5985.66|5985.66|5987.09|5987.09|5987.09|5987.09|5985.66|5985.66|0
1641393180000|2022-01-05 14:33:00|5989.22|5989.22|5986.61|5986.61|5989.22|5989.22|5986.38|5986.38|0
1641393190000|2022-01-05 14:33:10|5987.32|5987.32|5986.94|5986.94|5987.65|5987.65|5986.7|5986.7|0
1641393200000|2022-01-05 14:33:20|5987.17|5987.17|5987.41|5987.41|5987.52|5987.52|5986.46|5986.46|0
1641393220000|2022-01-05 14:33:40|5988.12|5988.12|5988.83|5988.83|5988.83|5988.83|5988.12|5988.12|0
1641393240000|2022-01-05 14:34:00|5989.32|5989.32|5990.03|5990.03|5991.46|5991.46|5989.32|5989.32|0
1641393260000|2022-01-05 14:34:20|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|0
1641393300000|2022-01-05 14:35:00|5989.58|5989.58|5988.29|5988.29|5989.58|5989.58|5988.29|5988.29|0
1641393310000|2022-01-05 14:35:10|5989|5989|5989|5989|5989|5989|5989|5989|0
1641393320000|2022-01-05 14:35:20|5990.42|5990.42|5990.42|5990.42|5990.42|5990.42|5990.42|5990.42|0
1641393330000|2022-01-05 14:35:30|5990.76|5990.76|5990.05|5990.05|5990.76|5990.76|5990.05|5990.05|0
1641393340000|2022-01-05 14:35:40|5990.29|5990.29|5990.63|5990.63|5990.63|5990.63|5990.29|5990.29|0
1641393360000|2022-01-05 14:36:00|5990.74|5990.74|5990.64|5990.64|5990.74|5990.74|5990.41|5990.41|0
1641393370000|2022-01-05 14:36:10|5990.98|5990.98|5991.69|5991.69|5991.69|5991.69|5990.98|5990.98|0
1641393380000|2022-01-05 14:36:20|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|0
1641393390000|2022-01-05 14:36:30|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|0
1641393400000|2022-01-05 14:36:40|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|0
1641393410000|2022-01-05 14:36:50|5993.34|5993.34|5993.34|5993.34|5993.34|5993.34|5993.34|5993.34|0
1641393420000|2022-01-05 14:37:00|5994.05|5994.05|5994.05|5994.05|5994.05|5994.05|5994.05|5994.05|0
1641393430000|2022-01-05 14:37:10|5991.92|5991.92|5991.21|5991.21|5991.92|5991.92|5991.21|5991.21|0
1641393440000|2022-01-05 14:37:20|5990.5|5990.5|5990.83|5990.83|5990.83|5990.83|5990.25|5990.25|0
1641393450000|2022-01-05 14:37:30|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|0
1641393460000|2022-01-05 14:37:40|5990.72|5990.72|5990.72|5990.72|5990.72|5990.72|5990.72|5990.72|0
1641393500000|2022-01-05 14:38:20|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|0
1641393510000|2022-01-05 14:38:30|5991.54|5991.54|5990.83|5990.83|5991.54|5991.54|5990.83|5990.83|0
1641393520000|2022-01-05 14:38:40|5990.12|5990.12|5990|5990|5990.12|5990.12|5990|5990|0
1641393530000|2022-01-05 14:38:50|5989.89|5989.89|5989.77|5989.77|5989.89|5989.89|5989.77|5989.77|0
1641393540000|2022-01-05 14:39:00|5989.06|5989.06|5988.39|5988.39|5989.06|5989.06|5988.39|5988.39|0
1641393550000|2022-01-05 14:39:10|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|0
1641393590000|2022-01-05 14:39:50|5988.62|5988.62|5988.62|5988.62|5988.62|5988.62|5988.62|5988.62|0
1641393600000|2022-01-05 14:40:00|5985.78|5985.78|5985.28|5985.28|5986.49|5986.49|5985.28|5985.28|0
1641393630000|2022-01-05 14:40:30|5984.57|5984.57|5985.55|5985.55|5985.55|5985.55|5984.57|5984.57|0
1641393660000|2022-01-05 14:41:00|5985.22|5985.22|5983.79|5983.79|5985.22|5985.22|5983.08|5983.08|0
1641393670000|2022-01-05 14:41:10|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|0
1641393710000|2022-01-05 14:41:50|5982.81|5982.81|5980.56|5980.56|5982.81|5982.81|5980.56|5980.56|0
1641393750000|2022-01-05 14:42:30|5980.45|5980.45|5980|5980|5980.45|5980.45|5979.17|5979.17|0
1641393760000|2022-01-05 14:42:40|5979.28|5979.28|5979.28|5979.28|5979.28|5979.28|5979.28|5979.28|0
1641393770000|2022-01-05 14:42:50|5980|5980|5980.71|5980.71|5980.71|5980.71|5980|5980|0
1641393780000|2022-01-05 14:43:00|5980.46|5980.46|5981.29|5981.29|5981.29|5981.29|5980.46|5980.46|0
1641393820000|2022-01-05 14:43:40|5982|5982|5982.71|5982.71|5982.71|5982.71|5982|5982|0
1641393840000|2022-01-05 14:44:00|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|0
1641393850000|2022-01-05 14:44:10|5982.71|5982.71|5982|5982|5982.71|5982.71|5982|5982|0
1641393870000|2022-01-05 14:44:30|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|0
1641393880000|2022-01-05 14:44:40|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|0
1641393890000|2022-01-05 14:44:50|5977.73|5977.73|5977.73|5977.73|5977.73|5977.73|5977.73|5977.73|0
1641393940000|2022-01-05 14:45:40|5978.44|5978.44|5979.15|5979.15|5979.15|5979.15|5978.44|5978.44|0
1641393980000|2022-01-05 14:46:20|5978.44|5978.44|5978.2|5978.2|5978.44|5978.44|5978.2|5978.2|0
1641394010000|2022-01-05 14:46:50|5977.97|5977.97|5977.97|5977.97|5977.97|5977.97|5977.97|5977.97|0
1641394020000|2022-01-05 14:47:00|5978.08|5978.08|5978.08|5978.08|5978.08|5978.08|5978.08|5978.08|0
1641394050000|2022-01-05 14:47:30|5977.81|5977.81|5977.81|5977.81|5977.81|5977.81|5977.81|5977.81|0
1641394060000|2022-01-05 14:47:40|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|0
1641394080000|2022-01-05 14:48:00|5977.81|5977.81|5977.1|5977.1|5977.81|5977.81|5977.1|5977.1|0
1641394100000|2022-01-05 14:48:20|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|0
1641394110000|2022-01-05 14:48:30|5978.41|5978.41|5978.41|5978.41|5978.41|5978.41|5978.41|5978.41|0
1641394140000|2022-01-05 14:49:00|5979.86|5979.86|5980.1|5980.1|5980.35|5980.35|5979.86|5979.86|0
1641394150000|2022-01-05 14:49:10|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|0
1641394160000|2022-01-05 14:49:20|5978.9|5978.9|5978.9|5978.9|5978.9|5978.9|5978.9|5978.9|0
1641394180000|2022-01-05 14:49:40|5978.19|5978.19|5978.19|5978.19|5978.19|5978.19|5978.19|5978.19|0
1641394200000|2022-01-05 14:50:00|5977.48|5977.48|5977.14|5977.14|5977.48|5977.48|5977.14|5977.14|0
1641394210000|2022-01-05 14:50:10|5977.39|5977.39|5978.08|5978.08|5978.08|5978.08|5977.12|5977.12|0
1641394220000|2022-01-05 14:50:20|5978.32|5978.32|5979.37|5979.37|5979.37|5979.37|5978.32|5978.32|0
1641394230000|2022-01-05 14:50:30|5980.08|5980.08|5979.37|5979.37|5980.08|5980.08|5979.37|5979.37|0
1641394240000|2022-01-05 14:50:40|5978.41|5978.41|5978.18|5978.18|5978.41|5978.41|5978.18|5978.18|0
1641394250000|2022-01-05 14:50:50|5977.93|5977.93|5977.82|5977.82|5977.93|5977.93|5977.82|5977.82|0
1641394260000|2022-01-05 14:51:00|5977.11|5977.11|5977.82|5977.82|5977.82|5977.82|5977.11|5977.11|0
1641394270000|2022-01-05 14:51:10|5980.66|5980.66|5981.38|5981.38|5981.38|5981.38|5980.66|5980.66|0
1641394290000|2022-01-05 14:51:30|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|0
1641394300000|2022-01-05 14:51:40|5981.38|5981.38|5982.45|5982.45|5982.45|5982.45|5981.38|5981.38|0
1641394340000|2022-01-05 14:52:20|5981.03|5981.03|5981.03|5981.03|5981.03|5981.03|5981.03|5981.03|0
1641394390000|2022-01-05 14:53:10|5981.27|5981.27|5981.27|5981.27|5981.27|5981.27|5981.27|5981.27|0
1641394400000|2022-01-05 14:53:20|5981.52|5981.52|5981.52|5981.52|5981.52|5981.52|5981.52|5981.52|0
1641394410000|2022-01-05 14:53:30|5981.77|5981.77|5982.48|5982.48|5982.48|5982.48|5981.77|5981.77|0
1641394420000|2022-01-05 14:53:40|5981.77|5981.77|5982.72|5982.72|5982.72|5982.72|5981.77|5981.77|0
1641394430000|2022-01-05 14:53:50|5982.97|5982.97|5982.97|5982.97|5982.97|5982.97|5982.97|5982.97|0
1641394440000|2022-01-05 14:54:00|5983.68|5983.68|5983.68|5983.68|5983.68|5983.68|5983.68|5983.68|0
1641394460000|2022-01-05 14:54:20|5983.57|5983.57|5983.57|5983.57|5983.57|5983.57|5983.57|5983.57|0
1641394500000|2022-01-05 14:55:00|5987.46|5987.46|5988.63|5988.63|5988.63|5988.63|5987.46|5987.46|0
1641394510000|2022-01-05 14:55:10|5988.75|5988.75|5988.28|5988.28|5988.99|5988.99|5988.28|5988.28|0
1641394520000|2022-01-05 14:55:20|5987.57|5987.57|5988.04|5988.04|5988.28|5988.28|5987.57|5987.57|0
1641394540000|2022-01-05 14:55:40|5987.92|5987.92|5987.81|5987.81|5987.92|5987.92|5987.81|5987.81|0
1641394550000|2022-01-05 14:55:50|5987.09|5987.09|5987.81|5987.81|5987.81|5987.81|5987.09|5987.09|0
1641394560000|2022-01-05 14:56:00|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|0
1641394570000|2022-01-05 14:56:10|5987.34|5987.34|5987.59|5987.59|5987.59|5987.59|5987.34|5987.34|0
1641394590000|2022-01-05 14:56:30|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|0
1641394620000|2022-01-05 14:57:00|5988.41|5988.41|5986.99|5986.99|5988.41|5988.41|5986.99|5986.99|0
1641394640000|2022-01-05 14:57:20|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|0
1641394650000|2022-01-05 14:57:30|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|0
1641394660000|2022-01-05 14:57:40|5987.21|5987.21|5987.21|5987.21|5987.21|5987.21|5987.21|5987.21|0
1641394670000|2022-01-05 14:57:50|5986.5|5986.5|5986.99|5986.99|5986.99|5986.99|5986.5|5986.5|0
1641394680000|2022-01-05 14:58:00|5986.75|5986.75|5986.75|5986.75|5986.75|5986.75|5986.75|5986.75|0
1641394690000|2022-01-05 14:58:10|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|0
1641394710000|2022-01-05 14:58:30|5986.48|5986.48|5987.2|5987.2|5987.2|5987.2|5986.48|5986.48|0
1641394750000|2022-01-05 14:59:10|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|0
1641394760000|2022-01-05 14:59:20|5986.73|5986.73|5988.15|5988.15|5988.27|5988.27|5986.73|5986.73|0
1641394770000|2022-01-05 14:59:30|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|0
1641394780000|2022-01-05 14:59:40|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|0
1641394790000|2022-01-05 14:59:50|5987.79|5987.79|5989.21|5989.21|5989.21|5989.21|5987.79|5987.79|0
1641394800000|2022-01-05 15:00:00|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|0
1641394810000|2022-01-05 15:00:10|5987.67|5987.67|5987.33|5987.33|5987.67|5987.67|5987.33|5987.33|0
1641394860000|2022-01-05 15:01:00|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|0
1641394880000|2022-01-05 15:01:20|5987.21|5987.21|5984.41|5984.41|5987.21|5987.21|5984.41|5984.41|0
1641394900000|2022-01-05 15:01:40|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1641394910000|2022-01-05 15:01:50|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|0
1641394920000|2022-01-05 15:02:00|5982|5982|5982.83|5982.83|5982.83|5982.83|5982|5982|0
1641394950000|2022-01-05 15:02:30|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|0
1641394960000|2022-01-05 15:02:40|5982.83|5982.83|5982.83|5982.83|5982.83|5982.83|5982.83|5982.83|0
1641395000000|2022-01-05 15:03:20|5982.6|5982.6|5982.72|5982.72|5982.72|5982.72|5982.6|5982.6|0
1641395010000|2022-01-05 15:03:30|5982.6|5982.6|5982.6|5982.6|5982.6|5982.6|5982.6|5982.6|0
1641395020000|2022-01-05 15:03:40|5982.33|5982.33|5982.33|5982.33|5982.33|5982.33|5982.33|5982.33|0
1641395050000|2022-01-05 15:04:10|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|0
1641395060000|2022-01-05 15:04:20|5984.27|5984.27|5984.98|5984.98|5984.98|5984.98|5984.27|5984.27|0
1641395070000|2022-01-05 15:04:30|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|0
1641395080000|2022-01-05 15:04:40|5985.69|5985.69|5986.4|5986.4|5986.4|5986.4|5985.69|5985.69|0
1641395090000|2022-01-05 15:04:50|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|0
1641395110000|2022-01-05 15:05:10|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|0
1641395150000|2022-01-05 15:05:50|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|0
1641395160000|2022-01-05 15:06:00|5985.31|5985.31|5985.31|5985.31|5985.31|5985.31|5985.31|5985.31|0
1641395180000|2022-01-05 15:06:20|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|0
1641395190000|2022-01-05 15:06:30|5985.31|5985.31|5985.31|5985.31|5985.31|5985.31|5985.31|5985.31|0
1641395220000|2022-01-05 15:07:00|5985.06|5985.06|5985.06|5985.06|5985.06|5985.06|5985.06|5985.06|0
1641395240000|2022-01-05 15:07:20|5985.18|5985.18|5985.18|5985.18|5985.18|5985.18|5985.18|5985.18|0
1641395250000|2022-01-05 15:07:30|5985.06|5985.06|5985.06|5985.06|5985.06|5985.06|5985.06|5985.06|0
1641395260000|2022-01-05 15:07:40|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|0
1641395270000|2022-01-05 15:07:50|5984.1|5984.1|5983.12|5983.12|5984.1|5984.1|5983.12|5983.12|0
1641395290000|2022-01-05 15:08:10|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|0
1641395310000|2022-01-05 15:08:30|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|0
1641395320000|2022-01-05 15:08:40|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|0
1641395360000|2022-01-05 15:09:20|5983.11|5983.11|5983.56|5983.56|5983.89|5983.89|5983.11|5983.11|0
1641395430000|2022-01-05 15:10:30|5983.22|5983.22|5982.95|5982.95|5983.22|5983.22|5982.95|5982.95|0
1641395450000|2022-01-05 15:10:50|5983.67|5983.67|5982.84|5982.84|5983.67|5983.67|5982.84|5982.84|0
1641395480000|2022-01-05 15:11:20|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|0
1641395520000|2022-01-05 15:12:00|5983.43|5983.43|5983.43|5983.43|5983.43|5983.43|5983.43|5983.43|0
1641395530000|2022-01-05 15:12:10|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|0
1641395550000|2022-01-05 15:12:30|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|0
1641395560000|2022-01-05 15:12:40|5983.23|5983.23|5982.88|5982.88|5983.23|5983.23|5982.88|5982.88|0
1641395580000|2022-01-05 15:13:00|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|0
1641395590000|2022-01-05 15:13:10|5983.94|5983.94|5983.94|5983.94|5983.94|5983.94|5983.94|5983.94|0
1641395600000|2022-01-05 15:13:20|5983.82|5983.82|5984.53|5984.53|5984.53|5984.53|5983.82|5983.82|0
1641395610000|2022-01-05 15:13:30|5984.19|5984.19|5984.19|5984.19|5984.19|5984.19|5984.19|5984.19|0
1641395620000|2022-01-05 15:13:40|5984.52|5984.52|5984.52|5984.52|5984.52|5984.52|5984.52|5984.52|0
1641395630000|2022-01-05 15:13:50|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|0
1641395640000|2022-01-05 15:14:00|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|0
1641395680000|2022-01-05 15:14:40|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|0
1641395690000|2022-01-05 15:14:50|5984.75|5984.75|5984.75|5984.75|5984.75|5984.75|5984.75|5984.75|0
1641395700000|2022-01-05 15:15:00|5984.04|5984.04|5984.04|5984.04|5984.04|5984.04|5984.04|5984.04|0
1641395710000|2022-01-05 15:15:10|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|0
1641395720000|2022-01-05 15:15:20|5985.58|5985.58|5985.58|5985.58|5985.58|5985.58|5985.58|5985.58|0
1641395740000|2022-01-05 15:15:40|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|0
1641395750000|2022-01-05 15:15:50|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|0
1641395760000|2022-01-05 15:16:00|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|0
1641395770000|2022-01-05 15:16:10|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|0
1641395780000|2022-01-05 15:16:20|5987.27|5987.27|5987.49|5987.49|5987.49|5987.49|5987.16|5987.16|0
1641395820000|2022-01-05 15:17:00|5987.76|5987.76|5988.59|5988.59|5988.59|5988.59|5987.76|5987.76|0
1641395840000|2022-01-05 15:17:20|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|0
1641395850000|2022-01-05 15:17:30|5988.6|5988.6|5988.82|5988.82|5988.94|5988.94|5988.6|5988.6|0
1641395860000|2022-01-05 15:17:40|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|0
1641395870000|2022-01-05 15:17:50|5988.36|5988.36|5989.78|5989.78|5989.78|5989.78|5988.36|5988.36|0
1641395890000|2022-01-05 15:18:10|5989.9|5989.9|5989.9|5989.9|5989.9|5989.9|5989.9|5989.9|0
1641395910000|2022-01-05 15:18:30|5989.65|5989.65|5989.4|5989.4|5989.65|5989.65|5989.4|5989.4|0
1641395920000|2022-01-05 15:18:40|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|0
1641395960000|2022-01-05 15:19:20|5990|5990|5990.11|5990.11|5990.11|5990.11|5990|5990|0
1641395970000|2022-01-05 15:19:30|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|0
1641395980000|2022-01-05 15:19:40|5988.36|5988.36|5987.64|5987.64|5988.36|5988.36|5987.64|5987.64|0
1641396000000|2022-01-05 15:20:00|5987.98|5987.98|5987.27|5987.27|5987.98|5987.98|5987.27|5987.27|0
1641396030000|2022-01-05 15:20:30|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|0
1641396040000|2022-01-05 15:20:40|5987.65|5987.65|5987.65|5987.65|5987.65|5987.65|5987.65|5987.65|0
1641396050000|2022-01-05 15:20:50|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|0
1641396060000|2022-01-05 15:21:00|5987.65|5987.65|5987.65|5987.65|5987.65|5987.65|5987.65|5987.65|0
1641396100000|2022-01-05 15:21:40|5987.77|5987.77|5987.77|5987.77|5987.77|5987.77|5987.77|5987.77|0
1641396110000|2022-01-05 15:21:50|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|0
1641396130000|2022-01-05 15:22:10|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|0
1641396170000|2022-01-05 15:22:50|5985.87|5985.87|5985.16|5985.16|5985.87|5985.87|5985.16|5985.16|0
1641396180000|2022-01-05 15:23:00|5984.91|5984.91|5984.81|5984.81|5985.14|5985.14|5984.81|5984.81|0
1641396190000|2022-01-05 15:23:10|5984.56|5984.56|5984.56|5984.56|5984.56|5984.56|5984.56|5984.56|0
1641396210000|2022-01-05 15:23:30|5983.85|5983.85|5982.57|5982.57|5983.85|5983.85|5982.57|5982.57|0
1641396220000|2022-01-05 15:23:40|5982.3|5982.3|5982.53|5982.53|5982.53|5982.53|5982.3|5982.3|0
1641396240000|2022-01-05 15:24:00|5982.65|5982.65|5982.65|5982.65|5982.65|5982.65|5982.65|5982.65|0
1641396270000|2022-01-05 15:24:30|5982.99|5982.99|5982.88|5982.88|5983.11|5983.11|5982.88|5982.88|0
1641396280000|2022-01-05 15:24:40|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|0
1641396290000|2022-01-05 15:24:50|5983.26|5983.26|5982.78|5982.78|5983.26|5983.26|5982.55|5982.55|0
1641396360000|2022-01-05 15:26:00|5982.07|5982.07|5983.5|5983.5|5983.5|5983.5|5982.07|5982.07|0
1641396390000|2022-01-05 15:26:30|5982.78|5982.78|5982.78|5982.78|5982.78|5982.78|5982.78|5982.78|0
1641396410000|2022-01-05 15:26:50|5982.51|5982.51|5982.51|5982.51|5982.51|5982.51|5982.51|5982.51|0
1641396440000|2022-01-05 15:27:20|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|0
1641396450000|2022-01-05 15:27:30|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|0
1641396470000|2022-01-05 15:27:50|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|0
1641396480000|2022-01-05 15:28:00|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|0
1641396490000|2022-01-05 15:28:10|5982.73|5982.73|5982.96|5982.96|5982.96|5982.96|5982.73|5982.73|0
1641396510000|2022-01-05 15:28:30|5982.25|5982.25|5982.25|5982.25|5982.25|5982.25|5982.25|5982.25|0
1641396540000|2022-01-05 15:29:00|5982.37|5982.37|5982.37|5982.37|5982.37|5982.37|5982.37|5982.37|0
1641396560000|2022-01-05 15:29:20|5982.6|5982.6|5982.6|5982.6|5982.6|5982.6|5982.6|5982.6|0
1641396570000|2022-01-05 15:29:30|5983.31|5983.31|5983.56|5983.56|5983.56|5983.56|5983.31|5983.31|0
1641396580000|2022-01-05 15:29:40|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|0
1641396600000|2022-01-05 15:30:00|5983.33|5983.33|5983.56|5983.56|5983.56|5983.56|5983.33|5983.33|0
1641396610000|2022-01-05 15:30:10|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|0
1641396620000|2022-01-05 15:30:20|5983.6|5983.6|5985.61|5985.61|5985.61|5985.61|5983.48|5983.48|0
1641396650000|2022-01-05 15:30:50|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|0
1641396670000|2022-01-05 15:31:10|5986.44|5986.44|5987.86|5987.86|5987.86|5987.86|5986.44|5986.44|0
1641396680000|2022-01-05 15:31:20|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|0
1641396700000|2022-01-05 15:31:40|5987.86|5987.86|5987.8|5987.8|5987.86|5987.86|5987.53|5987.53|0
1641396710000|2022-01-05 15:31:50|5988.13|5988.13|5988.13|5988.13|5988.13|5988.13|5988.13|5988.13|0
1641396720000|2022-01-05 15:32:00|5987.42|5987.42|5987.09|5987.09|5987.42|5987.42|5986.38|5986.38|0
1641396730000|2022-01-05 15:32:10|5987.8|5987.8|5987.8|5987.8|5987.8|5987.8|5987.8|5987.8|0
1641396740000|2022-01-05 15:32:20|5988.03|5988.03|5987.32|5987.32|5988.03|5988.03|5987.32|5987.32|0
1641396750000|2022-01-05 15:32:30|5987.43|5987.43|5986.72|5986.72|5987.43|5987.43|5986.72|5986.72|0
1641396780000|2022-01-05 15:33:00|5986.01|5986.01|5985.76|5985.76|5986.01|5986.01|5985.76|5985.76|0
1641396790000|2022-01-05 15:33:10|5985.43|5985.43|5985.88|5985.88|5985.88|5985.88|5985.43|5985.43|0
1641396800000|2022-01-05 15:33:20|5986.11|5986.11|5986.11|5986.11|5986.11|5986.11|5986.11|5986.11|0
1641396810000|2022-01-05 15:33:30|5986.82|5986.82|5987.81|5987.81|5987.81|5987.81|5986.82|5986.82|0
1641396820000|2022-01-05 15:33:40|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|0
1641396860000|2022-01-05 15:34:20|5986.85|5986.85|5986.85|5986.85|5986.85|5986.85|5986.85|5986.85|0
1641396870000|2022-01-05 15:34:30|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|0
1641396880000|2022-01-05 15:34:40|5986.39|5986.39|5987.1|5987.1|5987.1|5987.1|5984.96|5984.96|0
1641396890000|2022-01-05 15:34:50|5987.43|5987.43|5988.39|5988.39|5988.39|5988.39|5987.43|5987.43|0
1641396900000|2022-01-05 15:35:00|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|0
1641396910000|2022-01-05 15:35:10|5989.1|5989.1|5990.06|5990.06|5990.06|5990.06|5989.1|5989.1|0
1641396920000|2022-01-05 15:35:20|5990.73|5990.73|5992.63|5992.63|5992.87|5992.87|5990.73|5990.73|0
1641396930000|2022-01-05 15:35:30|5992.52|5992.52|5992.52|5992.52|5992.52|5992.52|5992.52|5992.52|0
1641396940000|2022-01-05 15:35:40|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|0
1641396950000|2022-01-05 15:35:50|5992.97|5992.97|5992.97|5992.97|5992.97|5992.97|5992.97|5992.97|0
1641396960000|2022-01-05 15:36:00|5993.22|5993.22|5993.93|5993.93|5993.93|5993.93|5993.22|5993.22|0
1641396970000|2022-01-05 15:36:10|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|0
1641397000000|2022-01-05 15:36:40|5993.8|5993.8|5993.8|5993.8|5993.8|5993.8|5993.8|5993.8|0
1641397010000|2022-01-05 15:36:50|5993.09|5993.09|5993.09|5993.09|5993.09|5993.09|5993.09|5993.09|0
1641397020000|2022-01-05 15:37:00|5993.8|5993.8|5993.8|5993.8|5993.8|5993.8|5993.8|5993.8|0
1641397030000|2022-01-05 15:37:10|5993.91|5993.91|5994.97|5994.97|5994.97|5994.97|5993.91|5993.91|0
1641397040000|2022-01-05 15:37:20|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1641397050000|2022-01-05 15:37:30|5994.61|5994.61|5994.61|5994.61|5994.61|5994.61|5994.61|5994.61|0
1641397060000|2022-01-05 15:37:40|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|0
1641397080000|2022-01-05 15:38:00|5994.39|5994.39|5994.39|5994.39|5994.39|5994.39|5994.39|5994.39|0
1641397100000|2022-01-05 15:38:20|5993.68|5993.68|5993.68|5993.68|5993.68|5993.68|5993.68|5993.68|0
1641397130000|2022-01-05 15:38:50|5993.93|5993.93|5993.93|5993.93|5993.93|5993.93|5993.93|5993.93|0
1641397140000|2022-01-05 15:39:00|5994.16|5994.16|5993.91|5993.91|5994.16|5994.16|5993.91|5993.91|0
1641397150000|2022-01-05 15:39:10|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|0
1641397160000|2022-01-05 15:39:20|5996.05|5996.05|5996.05|5996.05|5996.05|5996.05|5996.05|5996.05|0
1641397190000|2022-01-05 15:39:50|5995.33|5995.33|5996.05|5996.05|5996.05|5996.05|5995.33|5995.33|0
1641397200000|2022-01-05 15:40:00|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|0
1641397220000|2022-01-05 15:40:20|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|0
1641397260000|2022-01-05 15:41:00|5996.98|5996.98|5997.23|5997.23|5997.23|5997.23|5996.98|5996.98|0
1641397280000|2022-01-05 15:41:20|5996.98|5996.98|5996.98|5996.98|5996.98|5996.98|5996.98|5996.98|0
1641397290000|2022-01-05 15:41:30|5996.87|5996.87|5996.98|5996.98|5996.98|5996.98|5996.87|5996.87|0
1641397300000|2022-01-05 15:41:40|5997.25|5997.25|5997.25|5997.25|5997.25|5997.25|5997.25|5997.25|0
1641397310000|2022-01-05 15:41:50|5996.54|5996.54|5996.54|5996.54|5996.54|5996.54|5996.54|5996.54|0
1641397320000|2022-01-05 15:42:00|5996.65|5996.65|5996.65|5996.65|5996.65|5996.65|5996.65|5996.65|0
1641397360000|2022-01-05 15:42:40|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|0
1641397370000|2022-01-05 15:42:50|5996.07|5996.07|5996.07|5996.07|5996.07|5996.07|5996.07|5996.07|0
1641397380000|2022-01-05 15:43:00|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|0
1641397410000|2022-01-05 15:43:30|5995.7|5995.7|5995.45|5995.45|5995.7|5995.7|5995.45|5995.45|0
1641397420000|2022-01-05 15:43:40|5994.74|5994.74|5994.74|5994.74|5994.74|5994.74|5994.74|5994.74|0
1641397450000|2022-01-05 15:44:10|5994.4|5994.4|5994.4|5994.4|5994.4|5994.4|5994.4|5994.4|0
1641397460000|2022-01-05 15:44:20|5992.98|5992.98|5992.75|5992.75|5992.98|5992.98|5992.75|5992.75|0
1641397470000|2022-01-05 15:44:30|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|0
1641397480000|2022-01-05 15:44:40|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|0
1641397500000|2022-01-05 15:45:00|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|0
1641397510000|2022-01-05 15:45:10|5991.92|5991.92|5992.63|5992.63|5992.63|5992.63|5991.92|5991.92|0
1641397520000|2022-01-05 15:45:20|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|0
1641397530000|2022-01-05 15:45:30|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|0
1641397540000|2022-01-05 15:45:40|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|0
1641397550000|2022-01-05 15:45:50|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|0
1641397560000|2022-01-05 15:46:00|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1641397590000|2022-01-05 15:46:30|5993.77|5993.77|5993.31|5993.31|5993.77|5993.77|5993.31|5993.31|0
1641397600000|2022-01-05 15:46:40|5993.2|5993.2|5993.2|5993.2|5993.2|5993.2|5993.2|5993.2|0
1641397610000|2022-01-05 15:46:50|5992.95|5992.95|5992.95|5992.95|5992.95|5992.95|5992.95|5992.95|0
1641397620000|2022-01-05 15:47:00|5992.24|5992.24|5991.97|5991.97|5992.24|5992.24|5991.97|5991.97|0
1641397630000|2022-01-05 15:47:10|5991.26|5991.26|5996.24|5996.24|5996.24|5996.24|5991.26|5991.26|0
1641397640000|2022-01-05 15:47:20|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|0
1641397650000|2022-01-05 15:47:30|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|0
1641397660000|2022-01-05 15:47:40|5995.39|5995.39|5995.39|5995.39|5995.39|5995.39|5995.39|5995.39|0
1641397670000|2022-01-05 15:47:50|5996.1|5996.1|5996.1|5996.1|5996.1|5996.1|5996.1|5996.1|0
1641397680000|2022-01-05 15:48:00|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|0
1641397720000|2022-01-05 15:48:40|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|0
1641397730000|2022-01-05 15:48:50|5994.56|5994.56|5994.56|5994.56|5994.56|5994.56|5994.56|5994.56|0
1641397750000|2022-01-05 15:49:10|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|0
1641397770000|2022-01-05 15:49:30|5994.56|5994.56|5992.78|5992.78|5994.56|5994.56|5992.78|5992.78|0
1641397780000|2022-01-05 15:49:40|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|0
1641397790000|2022-01-05 15:49:50|5992.78|5992.78|5992.78|5992.78|5992.78|5992.78|5992.78|5992.78|0
1641397800000|2022-01-05 15:50:00|5992.89|5992.89|5993.14|5993.14|5993.14|5993.14|5992.89|5992.89|0
1641397860000|2022-01-05 15:51:00|5993.03|5993.03|5992.57|5992.57|5993.03|5993.03|5992.57|5992.57|0
1641397890000|2022-01-05 15:51:30|5992.33|5992.33|5992.21|5992.21|5992.33|5992.33|5992.1|5992.1|0
1641397910000|2022-01-05 15:51:50|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|0
1641397920000|2022-01-05 15:52:00|5992.32|5992.32|5991.82|5991.82|5992.32|5992.32|5991.82|5991.82|0
1641397930000|2022-01-05 15:52:10|5991.71|5991.71|5991.71|5991.71|5991.71|5991.71|5991.46|5991.46|0
1641397950000|2022-01-05 15:52:30|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|0
1641397970000|2022-01-05 15:52:50|5991.11|5991.11|5990.4|5990.4|5991.11|5991.11|5990.4|5990.4|0
1641397980000|2022-01-05 15:53:00|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|0
1641398010000|2022-01-05 15:53:30|5990.4|5990.4|5990.4|5990.4|5990.4|5990.4|5990.4|5990.4|0
1641398020000|2022-01-05 15:53:40|5991.11|5991.11|5989.73|5989.73|5991.11|5991.11|5989.73|5989.73|0
1641398030000|2022-01-05 15:53:50|5989.85|5989.85|5989.61|5989.61|5989.85|5989.85|5989.61|5989.61|0
1641398040000|2022-01-05 15:54:00|5988.9|5988.9|5988.9|5988.9|5988.9|5988.9|5988.9|5988.9|0
1641398050000|2022-01-05 15:54:10|5988.19|5988.19|5988.19|5988.19|5988.19|5988.19|5988.19|5988.19|0
1641398060000|2022-01-05 15:54:20|5988.68|5988.68|5988.44|5988.44|5988.68|5988.68|5987.94|5987.94|0
1641398090000|2022-01-05 15:54:50|5987.73|5987.73|5986.77|5986.77|5987.73|5987.73|5986.77|5986.77|0
1641398100000|2022-01-05 15:55:00|5987.26|5987.26|5987.97|5987.97|5987.97|5987.97|5987.26|5987.26|0
1641398110000|2022-01-05 15:55:10|5988.47|5988.47|5988.47|5988.47|5988.47|5988.47|5988.47|5988.47|0
1641398120000|2022-01-05 15:55:20|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|0
1641398130000|2022-01-05 15:55:30|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|0
1641398140000|2022-01-05 15:55:40|5987.01|5987.01|5987.51|5987.51|5987.51|5987.51|5987.01|5987.01|0
1641398150000|2022-01-05 15:55:50|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|0
1641398160000|2022-01-05 15:56:00|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|0
1641398210000|2022-01-05 15:56:50|5985.84|5985.84|5985.72|5985.72|5985.84|5985.84|5985.72|5985.72|0
1641398240000|2022-01-05 15:57:20|5985.01|5985.01|5985.01|5985.01|5985.01|5985.01|5985.01|5985.01|0
1641398250000|2022-01-05 15:57:30|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|0
1641398260000|2022-01-05 15:57:40|5985.84|5985.84|5985.84|5985.84|5985.84|5985.84|5985.84|5985.84|0
1641398280000|2022-01-05 15:58:00|5985.72|5985.72|5985.61|5985.61|5985.72|5985.72|5985.61|5985.61|0
1641398290000|2022-01-05 15:58:10|5985.72|5985.72|5985.72|5985.72|5985.72|5985.72|5985.72|5985.72|0
1641398310000|2022-01-05 15:58:30|5985.01|5985.01|5985.01|5985.01|5985.01|5985.01|5985.01|5985.01|0
1641398340000|2022-01-05 15:59:00|5984.76|5984.76|5985.01|5985.01|5985.01|5985.01|5984.76|5984.76|0
1641398350000|2022-01-05 15:59:10|5984.3|5984.3|5985.01|5985.01|5985.01|5985.01|5984.3|5984.3|0
1641398370000|2022-01-05 15:59:30|5984.9|5984.9|5984.9|5984.9|5984.9|5984.9|5984.9|5984.9|0
1641398390000|2022-01-05 15:59:50|5985.13|5985.13|5984.4|5984.4|5985.13|5985.13|5984.17|5984.17|0
1641398410000|2022-01-05 16:00:10|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|0
1641398430000|2022-01-05 16:00:30|5982.98|5982.98|5982.98|5982.98|5982.98|5982.98|5982.98|5982.98|0
1641398440000|2022-01-05 16:00:40|5982.86|5982.86|5982.51|5982.51|5982.86|5982.86|5982.51|5982.51|0
1641398510000|2022-01-05 16:01:50|5983.23|5983.23|5984.18|5984.18|5984.18|5984.18|5982.98|5982.98|0
1641398520000|2022-01-05 16:02:00|5984.45|5984.45|5984.45|5984.45|5984.45|5984.45|5984.45|5984.45|0
1641398550000|2022-01-05 16:02:30|5984.72|5984.72|5984.72|5984.72|5984.72|5984.72|5984.72|5984.72|0
1641398560000|2022-01-05 16:02:40|5984.01|5984.01|5984.13|5984.13|5984.13|5984.13|5984.01|5984.01|0
1641398610000|2022-01-05 16:03:30|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|0
1641398650000|2022-01-05 16:04:10|5985.07|5985.07|5985.78|5985.78|5985.78|5985.78|5985.07|5985.07|0
1641398680000|2022-01-05 16:04:40|5985.53|5985.53|5985.42|5985.42|5985.53|5985.53|5985.42|5985.42|0
1641398700000|2022-01-05 16:05:00|5986.13|5986.13|5986.71|5986.71|5986.71|5986.71|5986.13|5986.13|0
1641398770000|2022-01-05 16:06:10|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|0
1641398780000|2022-01-05 16:06:20|5986.13|5986.13|5986.13|5986.13|5986.13|5986.13|5986.13|5986.13|0
1641398790000|2022-01-05 16:06:30|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|0
1641398800000|2022-01-05 16:06:40|5985.53|5985.53|5985.38|5985.38|5985.53|5985.53|5985.27|5985.27|0
1641398810000|2022-01-05 16:06:50|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|0
1641398840000|2022-01-05 16:07:20|5985.15|5985.15|5982.3|5982.3|5985.15|5985.15|5982.3|5982.3|0
1641398850000|2022-01-05 16:07:30|5981.59|5981.59|5981.59|5981.59|5981.59|5981.59|5981.59|5981.59|0
1641398860000|2022-01-05 16:07:40|5981.84|5981.84|5981.84|5981.84|5981.84|5981.84|5981.84|5981.84|0
1641398870000|2022-01-05 16:07:50|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|0
1641398880000|2022-01-05 16:08:00|5981.84|5981.84|5983.26|5983.26|5983.26|5983.26|5981.84|5981.84|0
1641398890000|2022-01-05 16:08:10|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|0
1641398900000|2022-01-05 16:08:20|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|0
1641398920000|2022-01-05 16:08:40|5984.66|5984.66|5984.99|5984.99|5984.99|5984.99|5984.66|5984.66|0
1641398930000|2022-01-05 16:08:50|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|0
1641398950000|2022-01-05 16:09:10|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|0
1641398960000|2022-01-05 16:09:20|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|0
1641398980000|2022-01-05 16:09:40|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|0
1641398990000|2022-01-05 16:09:50|5984.28|5984.28|5983.57|5983.57|5984.28|5984.28|5983.57|5983.57|0
1641399000000|2022-01-05 16:10:00|5982.86|5982.86|5982.52|5982.52|5982.86|5982.86|5982.52|5982.52|0
1641399010000|2022-01-05 16:10:10|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|0
1641399020000|2022-01-05 16:10:20|5981.93|5981.93|5981.93|5981.93|5981.93|5981.93|5981.93|5981.93|0
1641399040000|2022-01-05 16:10:40|5981.81|5981.81|5981.47|5981.47|5981.81|5981.81|5981.47|5981.47|0
1641399050000|2022-01-05 16:10:50|5980.98|5980.98|5980.98|5980.98|5980.98|5980.98|5980.98|5980.98|0
1641399080000|2022-01-05 16:11:20|5980.87|5980.87|5980.98|5980.98|5980.98|5980.98|5980.87|5980.87|0
1641399090000|2022-01-05 16:11:30|5980.75|5980.75|5979.75|5979.75|5980.75|5980.75|5979.75|5979.75|0
1641399110000|2022-01-05 16:11:50|5980.47|5980.47|5980.47|5980.47|5980.47|5980.47|5980.47|5980.47|0
1641399130000|2022-01-05 16:12:10|5979.75|5979.75|5979.42|5979.42|5979.75|5979.75|5979.42|5979.42|0
1641399160000|2022-01-05 16:12:40|5979.3|5979.3|5979.3|5979.3|5979.3|5979.3|5979.3|5979.3|0
1641399180000|2022-01-05 16:13:00|5980.01|5980.01|5980.01|5980.01|5980.01|5980.01|5980.01|5980.01|0
1641399190000|2022-01-05 16:13:10|5980.73|5980.73|5980.96|5980.96|5980.96|5980.96|5980.73|5980.73|0
1641399210000|2022-01-05 16:13:30|5980.71|5980.71|5980.83|5980.83|5980.83|5980.83|5980.71|5980.71|0
1641399270000|2022-01-05 16:14:30|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|0
1641399280000|2022-01-05 16:14:40|5979.4|5979.4|5979.87|5979.87|5980.12|5980.12|5979.4|5979.4|0
1641399290000|2022-01-05 16:14:50|5979.64|5979.64|5979.42|5979.42|5979.75|5979.75|5979.42|5979.42|0
1641399310000|2022-01-05 16:15:10|5979.17|5979.17|5979.17|5979.17|5979.17|5979.17|5979.17|5979.17|0
1641399340000|2022-01-05 16:15:40|5979.29|5979.29|5979.78|5979.78|5979.78|5979.78|5979.29|5979.29|0
1641399350000|2022-01-05 16:15:50|5978.36|5978.36|5978.11|5978.11|5978.36|5978.36|5978.11|5978.11|0
1641399360000|2022-01-05 16:16:00|5977.65|5977.65|5977.65|5977.65|5977.65|5977.65|5977.65|5977.65|0
1641399370000|2022-01-05 16:16:10|5977.88|5977.88|5978.11|5978.11|5978.11|5978.11|5977.88|5977.88|0
1641399380000|2022-01-05 16:16:20|5978|5978|5978.11|5978.11|5978.82|5978.82|5977.4|5977.4|0
1641399390000|2022-01-05 16:16:30|5977.88|5977.88|5978.15|5978.15|5978.15|5978.15|5977.88|5977.88|0
1641399400000|2022-01-05 16:16:40|5977.81|5977.81|5978.15|5978.15|5978.26|5978.26|5977.81|5977.81|0
1641399410000|2022-01-05 16:16:50|5977.44|5977.44|5977.44|5977.44|5977.44|5977.44|5977.44|5977.44|0
1641399430000|2022-01-05 16:17:10|5976.73|5976.73|5977.44|5977.44|5977.44|5977.44|5976.73|5976.73|0
1641399440000|2022-01-05 16:17:20|5977.67|5977.67|5977.42|5977.42|5977.67|5977.67|5977.42|5977.42|0
1641399450000|2022-01-05 16:17:30|5976.48|5976.48|5976.31|5976.31|5976.48|5976.48|5975.96|5975.96|0
1641399460000|2022-01-05 16:17:40|5976.8|5976.8|5977.18|5977.18|5977.3|5977.3|5976.8|5976.8|0
1641399470000|2022-01-05 16:17:50|5977.45|5977.45|5976.03|5976.03|5977.45|5977.45|5976.03|5976.03|0
1641399480000|2022-01-05 16:18:00|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|0
1641399490000|2022-01-05 16:18:10|5976.45|5976.45|5976.34|5976.34|5976.45|5976.45|5976.34|5976.34|0
1641399500000|2022-01-05 16:18:20|5976.58|5976.58|5977.16|5977.16|5977.16|5977.16|5976.58|5976.58|0
1641399530000|2022-01-05 16:18:50|5977.88|5977.88|5977.16|5977.16|5979.3|5979.3|5977.16|5977.16|0
1641399540000|2022-01-05 16:19:00|5977.88|5977.88|5977.16|5977.16|5978.59|5978.59|5977.16|5977.16|0
1641399560000|2022-01-05 16:19:20|5977.41|5977.41|5977.41|5977.41|5977.41|5977.41|5977.41|5977.41|0
1641399570000|2022-01-05 16:19:30|5978.12|5978.12|5983.48|5983.48|5983.48|5983.48|5978.12|5978.12|0
1641399580000|2022-01-05 16:19:40|5983.73|5983.73|5983.96|5983.96|5983.96|5983.96|5983.73|5983.73|0
1641399600000|2022-01-05 16:20:00|5984.08|5984.08|5983.96|5983.96|5985.13|5985.13|5983.96|5983.96|0
1641399610000|2022-01-05 16:20:10|5984.08|5984.08|5984.91|5984.91|5984.91|5984.91|5984.08|5984.08|0
1641399620000|2022-01-05 16:20:20|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|0
1641399640000|2022-01-05 16:20:40|5985.5|5985.5|5986.92|5986.92|5986.92|5986.92|5985.5|5985.5|0
1641399650000|2022-01-05 16:20:50|5986.59|5986.59|5987.3|5987.3|5987.3|5987.3|5986.59|5986.59|0
1641399670000|2022-01-05 16:21:10|5987.64|5987.64|5989.52|5989.52|5989.52|5989.52|5987.39|5987.39|0
1641399680000|2022-01-05 16:21:20|5989.87|5989.87|5989.99|5989.99|5989.99|5989.99|5989.87|5989.87|0
1641399690000|2022-01-05 16:21:30|5990.23|5990.23|5990.59|5990.59|5990.59|5990.59|5990.23|5990.23|0
1641399700000|2022-01-05 16:21:40|5991.31|5991.31|5991.31|5991.31|5991.31|5991.31|5991.31|5991.31|0
1641399710000|2022-01-05 16:21:50|5991.64|5991.64|5991.64|5991.64|5991.64|5991.64|5991.64|5991.64|0
1641399720000|2022-01-05 16:22:00|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|0
1641399730000|2022-01-05 16:22:10|5990.81|5990.81|5990.58|5990.58|5990.81|5990.81|5990.58|5990.58|0
1641399740000|2022-01-05 16:22:20|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|0
1641399750000|2022-01-05 16:22:30|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|0
1641399770000|2022-01-05 16:22:50|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|0
1641399780000|2022-01-05 16:23:00|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|0
1641399790000|2022-01-05 16:23:10|5988.91|5988.91|5988.91|5988.91|5988.91|5988.91|5988.91|5988.91|0
1641399800000|2022-01-05 16:23:20|5988.8|5988.8|5987.51|5987.51|5988.8|5988.8|5987.26|5987.26|0
1641399810000|2022-01-05 16:23:30|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|0
1641399820000|2022-01-05 16:23:40|5988.45|5988.45|5988.45|5988.45|5988.45|5988.45|5988.45|5988.45|0
1641399840000|2022-01-05 16:24:00|5988.33|5988.33|5988.33|5988.33|5988.33|5988.33|5988.33|5988.33|0
1641399860000|2022-01-05 16:24:20|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|0
1641399880000|2022-01-05 16:24:40|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|5988.23|5988.23|0
1641399890000|2022-01-05 16:24:50|5988.71|5988.71|5988.71|5988.71|5988.71|5988.71|5988.71|5988.71|0
1641399900000|2022-01-05 16:25:00|5988.37|5988.37|5990.36|5990.36|5990.36|5990.36|5988.37|5988.37|0
1641399910000|2022-01-05 16:25:10|5990.48|5990.48|5990.36|5990.36|5990.61|5990.61|5990.36|5990.36|0
1641399920000|2022-01-05 16:25:20|5990.61|5990.61|5990.36|5990.36|5990.61|5990.61|5990.36|5990.36|0
1641399950000|2022-01-05 16:25:50|5989.65|5989.65|5988.36|5988.36|5989.65|5989.65|5988.36|5988.36|0
1641399960000|2022-01-05 16:26:00|5989.07|5989.07|5989.07|5989.07|5989.07|5989.07|5989.07|5989.07|0
1641399970000|2022-01-05 16:26:10|5988.72|5988.72|5988.61|5988.61|5988.72|5988.72|5988.61|5988.61|0
1641399980000|2022-01-05 16:26:20|5987.9|5987.9|5987.65|5987.65|5987.9|5987.9|5987.65|5987.65|0
1641399990000|2022-01-05 16:26:30|5988.36|5988.36|5986.23|5986.23|5988.36|5988.36|5985.52|5985.52|0
1641400000000|2022-01-05 16:26:40|5985.96|5985.96|5985.25|5985.25|5985.96|5985.96|5985.25|5985.25|0
1641400010000|2022-01-05 16:26:50|5985.96|5985.96|5984.3|5984.3|5985.96|5985.96|5984.3|5984.3|0
1641400020000|2022-01-05 16:27:00|5983.35|5983.35|5983.83|5983.83|5983.83|5983.83|5983.35|5983.35|0
1641400030000|2022-01-05 16:27:10|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|0
1641400040000|2022-01-05 16:27:20|5983.46|5983.46|5982.75|5982.75|5983.46|5983.46|5982.75|5982.75|0
1641400050000|2022-01-05 16:27:30|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|0
1641400060000|2022-01-05 16:27:40|5983.23|5983.23|5983.7|5983.7|5983.7|5983.7|5982.98|5982.98|0
1641400070000|2022-01-05 16:27:50|5984.41|5984.41|5984.41|5984.41|5984.41|5984.41|5984.41|5984.41|0
1641400080000|2022-01-05 16:28:00|5985.12|5985.12|5985.12|5985.12|5985.12|5985.12|5985.12|5985.12|0
1641400110000|2022-01-05 16:28:30|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|0
1641400120000|2022-01-05 16:28:40|5985.12|5985.12|5985.23|5985.23|5985.35|5985.35|5985.12|5985.12|0
1641400130000|2022-01-05 16:28:50|5984.52|5984.52|5984.52|5984.52|5984.52|5984.52|5984.52|5984.52|0
1641400140000|2022-01-05 16:29:00|5984.28|5984.28|5984.88|5984.88|5984.88|5984.88|5983.46|5983.46|0
1641400150000|2022-01-05 16:29:10|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|0
1641400160000|2022-01-05 16:29:20|5983.46|5983.46|5983.58|5983.58|5983.58|5983.58|5983.46|5983.46|0
1641400170000|2022-01-05 16:29:30|5985.12|5985.12|5985.35|5985.35|5985.35|5985.35|5985.12|5985.12|0
1641400180000|2022-01-05 16:29:40|5986.06|5986.06|5985.35|5985.35|5986.06|5986.06|5984.64|5984.64|0
1641400190000|2022-01-05 16:29:50|5984.64|5984.64|5985.45|5985.45|5985.45|5985.45|5984.39|5984.39|0
1641456900000|2022-01-06 08:15:00|5928.21|5928.21|5927.87|5927.87|5928.54|5928.54|5927.87|5927.87|0
1641456910000|2022-01-06 08:15:10|5928.58|5928.58|5927.87|5927.87|5929.3|5929.3|5927.87|5927.87|0
1641456920000|2022-01-06 08:15:20|5928.21|5928.21|5927.77|5927.77|5928.21|5928.21|5927.5|5927.5|0
1641456930000|2022-01-06 08:15:30|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|0
1641456940000|2022-01-06 08:15:40|5929.57|5929.57|5928.85|5928.85|5929.57|5929.57|5928.85|5928.85|0
1641456950000|2022-01-06 08:15:50|5929.35|5929.35|5928.39|5928.39|5929.35|5929.35|5928.39|5928.39|0
1641456960000|2022-01-06 08:16:00|5928.14|5928.14|5928.14|5928.14|5928.14|5928.14|5928.14|5928.14|0
1641456980000|2022-01-06 08:16:20|5928.85|5928.85|5928.14|5928.14|5928.85|5928.85|5928.14|5928.14|0
1641456990000|2022-01-06 08:16:30|5929.18|5929.18|5930.47|5930.47|5930.47|5930.47|5929.18|5929.18|0
1641457000000|2022-01-06 08:16:40|5929.88|5929.88|5930.22|5930.22|5930.46|5930.46|5929.88|5929.88|0
1641457020000|2022-01-06 08:17:00|5930.56|5930.56|5931.05|5931.05|5931.05|5931.05|5930.56|5930.56|0
1641457030000|2022-01-06 08:17:10|5932.48|5932.48|5932.48|5932.48|5932.48|5932.48|5932.48|5932.48|0
1641457070000|2022-01-06 08:17:50|5932.36|5932.36|5935.21|5935.21|5935.21|5935.21|5932.36|5932.36|0
1641457080000|2022-01-06 08:18:00|5935.54|5935.54|5934.51|5934.51|5936.15|5936.15|5934.51|5934.51|0
1641457090000|2022-01-06 08:18:10|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|0
1641457100000|2022-01-06 08:18:20|5935.71|5935.71|5935.71|5935.71|5935.71|5935.71|5935.71|5935.71|0
1641457110000|2022-01-06 08:18:30|5936.43|5936.43|5936.43|5936.43|5937.14|5937.14|5936.43|5936.43|0
1641457120000|2022-01-06 08:18:40|5935.71|5935.71|5934.29|5934.29|5935.71|5935.71|5934.29|5934.29|0
1641457130000|2022-01-06 08:18:50|5934.18|5934.18|5934.18|5934.18|5934.18|5934.18|5934.18|5934.18|0
1641457150000|2022-01-06 08:19:10|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|5935.6|0
1641457160000|2022-01-06 08:19:20|5936.75|5936.75|5935.78|5935.78|5937.91|5937.91|5935.78|5935.78|0
1641457170000|2022-01-06 08:19:30|5935.43|5935.43|5934.85|5934.85|5935.43|5935.43|5934.85|5934.85|0
1641457180000|2022-01-06 08:19:40|5934.97|5934.97|5936.25|5936.25|5936.25|5936.25|5934.48|5934.48|0
1641457200000|2022-01-06 08:20:00|5936.99|5936.99|5937.8|5937.8|5937.8|5937.8|5936.99|5936.99|0
1641457210000|2022-01-06 08:20:10|5938.13|5938.13|5943.96|5943.96|5944.67|5944.67|5938.13|5938.13|0
1641457220000|2022-01-06 08:20:20|5944.67|5944.67|5944.67|5944.67|5946.1|5946.1|5944.67|5944.67|0
1641457240000|2022-01-06 08:20:40|5943.25|5943.25|5942.29|5942.29|5943.25|5943.25|5942.29|5942.29|0
1641457250000|2022-01-06 08:20:50|5941.58|5941.58|5941.58|5941.58|5941.58|5941.58|5941.58|5941.58|0
1641457260000|2022-01-06 08:21:00|5940.54|5940.54|5940.27|5940.27|5940.54|5940.54|5940.27|5940.27|0
1641457270000|2022-01-06 08:21:10|5941.69|5941.69|5940.27|5940.27|5941.69|5941.69|5940.27|5940.27|0
1641457290000|2022-01-06 08:21:30|5940.61|5940.61|5941.32|5941.32|5941.32|5941.32|5940.61|5940.61|0
1641457300000|2022-01-06 08:21:40|5940.61|5940.61|5940.61|5940.61|5940.61|5940.61|5940.61|5940.61|0
1641457320000|2022-01-06 08:22:00|5939.9|5939.9|5939.9|5939.9|5939.9|5939.9|5939.9|5939.9|0
1641457340000|2022-01-06 08:22:20|5939.18|5939.18|5939.18|5939.18|5939.18|5939.18|5939.18|5939.18|0
1641457350000|2022-01-06 08:22:30|5939.9|5939.9|5942.03|5942.03|5942.03|5942.03|5939.9|5939.9|0
1641457360000|2022-01-06 08:22:40|5941.32|5941.32|5940.61|5940.61|5941.32|5941.32|5940.61|5940.61|0
1641457370000|2022-01-06 08:22:50|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|5939.43|5939.43|0
1641457380000|2022-01-06 08:23:00|5940.85|5940.85|5942.29|5942.29|5942.62|5942.62|5940.85|5940.85|0
1641457390000|2022-01-06 08:23:10|5943|5943|5943|5943|5943|5943|5943|5943|0
1641457400000|2022-01-06 08:23:20|5942.96|5942.96|5942.96|5942.96|5942.96|5942.96|5942.96|5942.96|0
1641457410000|2022-01-06 08:23:30|5942.25|5942.25|5943.67|5943.67|5943.67|5943.67|5942.25|5942.25|0
1641457420000|2022-01-06 08:23:40|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|0
1641457430000|2022-01-06 08:23:50|5941.54|5941.54|5941.54|5941.54|5941.54|5941.54|5941.54|5941.54|0
1641457440000|2022-01-06 08:24:00|5941.78|5941.78|5941.8|5941.8|5941.8|5941.8|5941.54|5941.54|0
1641457450000|2022-01-06 08:24:10|5941.46|5941.46|5941.46|5941.46|5941.46|5941.46|5941.46|5941.46|0
1641457460000|2022-01-06 08:24:20|5941.73|5941.73|5941.73|5941.73|5941.73|5941.73|5941.73|5941.73|0
1641457470000|2022-01-06 08:24:30|5941.02|5941.02|5941.28|5941.28|5941.28|5941.28|5940.57|5940.57|0
1641457480000|2022-01-06 08:24:40|5940.57|5940.57|5939.59|5939.59|5940.57|5940.57|5939.59|5939.59|0
1641457500000|2022-01-06 08:25:00|5940.3|5940.3|5939.59|5939.59|5940.3|5940.3|5939.59|5939.59|0
1641457510000|2022-01-06 08:25:10|5940.3|5940.3|5940.3|5940.3|5940.3|5940.3|5940.3|5940.3|0
1641457530000|2022-01-06 08:25:30|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|0
1641457540000|2022-01-06 08:25:40|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|0
1641457570000|2022-01-06 08:26:10|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|0
1641457590000|2022-01-06 08:26:30|5938.17|5938.17|5935.79|5935.79|5938.17|5938.17|5935.79|5935.79|0
1641457620000|2022-01-06 08:27:00|5936.5|5936.5|5935.79|5935.79|5936.5|5936.5|5935.79|5935.79|0
1641457630000|2022-01-06 08:27:10|5936.5|5936.5|5936.75|5936.75|5936.75|5936.75|5936.5|5936.5|0
1641457640000|2022-01-06 08:27:20|5937.02|5937.02|5937.02|5937.02|5937.02|5937.02|5937.02|5937.02|0
1641457650000|2022-01-06 08:27:30|5935.59|5935.59|5934.88|5934.88|5935.59|5935.59|5934.88|5934.88|0
1641457660000|2022-01-06 08:27:40|5935.59|5935.59|5937.02|5937.02|5937.02|5937.02|5935.59|5935.59|0
1641457670000|2022-01-06 08:27:50|5936.3|5936.3|5936.3|5936.3|5936.3|5936.3|5936.3|5936.3|0
1641457680000|2022-01-06 08:28:00|5935.26|5935.26|5933.92|5933.92|5935.26|5935.26|5933.92|5933.92|0
1641457700000|2022-01-06 08:28:20|5933.65|5933.65|5933.65|5933.65|5933.65|5933.65|5933.65|5933.65|0
1641457730000|2022-01-06 08:28:50|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|0
1641457740000|2022-01-06 08:29:00|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|0
1641457770000|2022-01-06 08:29:30|5935.07|5935.07|5935.07|5935.07|5935.07|5935.07|5935.07|5935.07|0
1641457800000|2022-01-06 08:30:00|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|5934.12|5934.12|0
1641457810000|2022-01-06 08:30:10|5935.54|5935.54|5935.54|5935.54|5935.54|5935.54|5935.54|5935.54|0
1641457820000|2022-01-06 08:30:20|5936.96|5936.96|5936.99|5936.99|5937.7|5937.7|5936.96|5936.96|0
1641457830000|2022-01-06 08:30:30|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|0
1641457850000|2022-01-06 08:30:50|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|0
1641457860000|2022-01-06 08:31:00|5938.12|5938.12|5939.3|5939.3|5939.55|5939.55|5938.12|5938.12|0
1641457890000|2022-01-06 08:31:30|5940.01|5940.01|5939.18|5939.18|5940.01|5940.01|5939.18|5939.18|0
1641457900000|2022-01-06 08:31:40|5938.65|5938.65|5938.65|5938.65|5938.65|5938.65|5938.65|5938.65|0
1641457910000|2022-01-06 08:31:50|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|0
1641457930000|2022-01-06 08:32:10|5939.09|5939.09|5936.95|5936.95|5939.09|5939.09|5936.95|5936.95|0
1641457950000|2022-01-06 08:32:30|5936.62|5936.62|5936.62|5936.62|5936.62|5936.62|5936.62|5936.62|0
1641457970000|2022-01-06 08:32:50|5936.86|5936.86|5936.15|5936.15|5936.86|5936.86|5936.15|5936.15|0
1641458000000|2022-01-06 08:33:20|5935.44|5935.44|5935.44|5935.44|5935.44|5935.44|5935.44|5935.44|0
1641458040000|2022-01-06 08:34:00|5936.15|5936.15|5936.4|5936.4|5936.4|5936.4|5936.15|5936.15|0
1641458050000|2022-01-06 08:34:10|5937.11|5937.11|5936.4|5936.4|5937.11|5937.11|5936.4|5936.4|0
1641458060000|2022-01-06 08:34:20|5936.15|5936.15|5936.15|5936.15|5936.15|5936.15|5936.15|5936.15|0
1641458070000|2022-01-06 08:34:30|5935.44|5935.44|5935.44|5935.44|5935.44|5935.44|5935.44|5935.44|0
1641458090000|2022-01-06 08:34:50|5936.15|5936.15|5936.15|5936.15|5936.15|5936.15|5936.15|5936.15|0
1641458120000|2022-01-06 08:35:20|5936.4|5936.4|5936.4|5936.4|5936.4|5936.4|5936.4|5936.4|0
1641458130000|2022-01-06 08:35:30|5937.82|5937.82|5938.53|5938.53|5938.53|5938.53|5937.82|5937.82|0
1641458140000|2022-01-06 08:35:40|5938.87|5938.87|5939.92|5939.92|5939.92|5939.92|5938.87|5938.87|0
1641458150000|2022-01-06 08:35:50|5940.63|5940.63|5941.14|5941.14|5941.14|5941.14|5940.63|5940.63|0
1641458170000|2022-01-06 08:36:10|5941.85|5941.85|5942.57|5942.57|5943.28|5943.28|5941.85|5941.85|0
1641458210000|2022-01-06 08:36:50|5942.9|5942.9|5943.24|5943.24|5943.24|5943.24|5942.9|5942.9|0
1641458220000|2022-01-06 08:37:00|5942.74|5942.74|5942.74|5942.74|5942.74|5942.74|5942.74|5942.74|0
1641458230000|2022-01-06 08:37:10|5942.99|5942.99|5942.99|5942.99|5942.99|5942.99|5942.99|5942.99|0
1641458250000|2022-01-06 08:37:30|5941.57|5941.57|5941.57|5941.57|5941.57|5941.57|5941.57|5941.57|0
1641458280000|2022-01-06 08:38:00|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|0
1641458330000|2022-01-06 08:38:50|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|0
1641458340000|2022-01-06 08:39:00|5941.84|5941.84|5942.55|5942.55|5943.26|5943.26|5941.84|5941.84|0
1641458350000|2022-01-06 08:39:10|5941.17|5941.17|5942.92|5942.92|5942.92|5942.92|5941.17|5941.17|0
1641458390000|2022-01-06 08:39:50|5943.64|5943.64|5944.35|5944.35|5944.35|5944.35|5943.64|5943.64|0
1641458410000|2022-01-06 08:40:10|5943.64|5943.64|5943.64|5943.64|5943.64|5943.64|5943.64|5943.64|0
1641458420000|2022-01-06 08:40:20|5943.14|5943.14|5943.14|5943.14|5943.14|5943.14|5942.43|5942.43|0
1641458430000|2022-01-06 08:40:30|5943.85|5943.85|5943.85|5943.85|5943.85|5943.85|5943.85|5943.85|0
1641458450000|2022-01-06 08:40:50|5944.57|5944.57|5944.57|5944.57|5944.57|5944.57|5944.57|5944.57|0
1641458460000|2022-01-06 08:41:00|5943.85|5943.85|5945.52|5945.52|5945.52|5945.52|5943.85|5943.85|0
1641458470000|2022-01-06 08:41:10|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|0
1641458480000|2022-01-06 08:41:20|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|0
1641458540000|2022-01-06 08:42:20|5949.08|5949.08|5949.79|5949.79|5949.79|5949.79|5949.08|5949.08|0
1641458550000|2022-01-06 08:42:30|5950.49|5950.49|5951.2|5951.2|5951.2|5951.2|5950.49|5950.49|0
1641458560000|2022-01-06 08:42:40|5949.77|5949.77|5949.77|5949.77|5949.77|5949.77|5949.77|5949.77|0
1641458570000|2022-01-06 08:42:50|5949.53|5949.53|5949.53|5949.53|5949.53|5949.53|5949.53|5949.53|0
1641458580000|2022-01-06 08:43:00|5949.86|5949.86|5949.86|5949.86|5949.86|5949.86|5949.86|5949.86|0
1641458590000|2022-01-06 08:43:10|5949.15|5949.15|5949.15|5949.15|5949.15|5949.15|5949.15|5949.15|0
1641458600000|2022-01-06 08:43:20|5949.86|5949.86|5947.83|5947.83|5949.86|5949.86|5947.83|5947.83|0
1641458630000|2022-01-06 08:43:50|5948.54|5948.54|5949.97|5949.97|5949.97|5949.97|5948.54|5948.54|0
1641458640000|2022-01-06 08:44:00|5950.21|5950.21|5949.04|5949.04|5950.46|5950.46|5949.04|5949.04|0
1641458650000|2022-01-06 08:44:10|5949.71|5949.71|5951.13|5951.13|5951.13|5951.13|5949.71|5949.71|0
1641458660000|2022-01-06 08:44:20|5951.38|5951.38|5951.38|5951.38|5951.38|5951.38|5951.38|5951.38|0
1641458680000|2022-01-06 08:44:40|5951.26|5951.26|5950.55|5950.55|5951.26|5951.26|5950.55|5950.55|0
1641458690000|2022-01-06 08:44:50|5951.04|5951.04|5948.54|5948.54|5951.04|5951.04|5948.54|5948.54|0
1641458700000|2022-01-06 08:45:00|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|0
1641458760000|2022-01-06 08:46:00|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|0
1641458770000|2022-01-06 08:46:10|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|0
1641458780000|2022-01-06 08:46:20|5948.07|5948.07|5948.07|5948.07|5948.07|5948.07|5948.07|5948.07|0
1641458830000|2022-01-06 08:47:10|5948.31|5948.31|5947.6|5947.6|5948.31|5948.31|5947.6|5947.6|0
1641458840000|2022-01-06 08:47:20|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|0
1641458850000|2022-01-06 08:47:30|5949.02|5949.02|5949.02|5949.02|5949.02|5949.02|5949.02|5949.02|0
1641458920000|2022-01-06 08:48:40|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|0
1641458950000|2022-01-06 08:49:10|5949.68|5949.68|5949.79|5949.79|5949.79|5949.79|5949.68|5949.68|0
1641458960000|2022-01-06 08:49:20|5950.72|5950.72|5952.22|5952.22|5952.22|5952.22|5950.1|5950.1|0
1641458970000|2022-01-06 08:49:30|5953.05|5953.05|5953.78|5953.78|5954.01|5954.01|5952.24|5952.24|0
1641459010000|2022-01-06 08:50:10|5953.89|5953.89|5953.65|5953.65|5953.89|5953.89|5953.65|5953.65|0
1641459050000|2022-01-06 08:50:50|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|0
1641459090000|2022-01-06 08:51:30|5955.32|5955.32|5955.32|5955.32|5955.32|5955.32|5955.32|5955.32|0
1641459110000|2022-01-06 08:51:50|5955.43|5955.43|5955.43|5955.43|5955.43|5955.43|5955.43|5955.43|0
1641459120000|2022-01-06 08:52:00|5956.14|5956.14|5955.9|5955.9|5956.14|5956.14|5955.9|5955.9|0
1641459160000|2022-01-06 08:52:40|5956.23|5956.23|5958.29|5958.29|5958.29|5958.29|5956.23|5956.23|0
1641459180000|2022-01-06 08:53:00|5958.56|5958.56|5959.74|5959.74|5959.74|5959.74|5958.56|5958.56|0
1641459210000|2022-01-06 08:53:30|5960.45|5960.45|5960.45|5960.45|5960.45|5960.45|5960.45|5960.45|0
1641459220000|2022-01-06 08:53:40|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|0
1641459230000|2022-01-06 08:53:50|5959.36|5959.36|5958.65|5958.65|5959.36|5959.36|5958.65|5958.65|0
1641459260000|2022-01-06 08:54:20|5958.99|5958.99|5958.99|5958.99|5958.99|5958.99|5958.99|5958.99|0
1641459280000|2022-01-06 08:54:40|5958.76|5958.76|5958.53|5958.53|5958.76|5958.76|5958.53|5958.53|0
1641459300000|2022-01-06 08:55:00|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|0
1641459310000|2022-01-06 08:55:10|5954.97|5954.97|5955.68|5955.68|5955.68|5955.68|5954.97|5954.97|0
1641459340000|2022-01-06 08:55:40|5955.34|5955.34|5955.34|5955.34|5955.34|5955.34|5955.34|5955.34|0
1641459350000|2022-01-06 08:55:50|5954.63|5954.63|5956.39|5956.39|5956.39|5956.39|5954.63|5954.63|0
1641459360000|2022-01-06 08:56:00|5957.13|5957.13|5958.12|5958.12|5958.12|5958.12|5957.13|5957.13|0
1641459370000|2022-01-06 08:56:10|5958.45|5958.45|5959.26|5959.26|5960|5960|5958.45|5958.45|0
1641459380000|2022-01-06 08:56:20|5958.55|5958.55|5958.55|5958.55|5958.55|5958.55|5958.55|5958.55|0
1641459400000|2022-01-06 08:56:40|5959.15|5959.15|5959.86|5959.86|5959.86|5959.86|5959.15|5959.15|0
1641459410000|2022-01-06 08:56:50|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|0
1641459420000|2022-01-06 08:57:00|5958.44|5958.44|5958.44|5958.44|5958.44|5958.44|5958.44|5958.44|0
1641459440000|2022-01-06 08:57:20|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|0
1641459540000|2022-01-06 08:59:00|5958.81|5958.81|5957.77|5957.77|5958.81|5958.81|5957.77|5957.77|0
1641459590000|2022-01-06 08:59:50|5957.88|5957.88|5958.15|5958.15|5958.15|5958.15|5957.88|5957.88|0
1641459600000|2022-01-06 09:00:00|5958.86|5958.86|5958.51|5958.51|5958.86|5958.86|5958.51|5958.51|0
1641459650000|2022-01-06 09:00:50|5959.23|5959.23|5959.94|5959.94|5959.94|5959.94|5959.23|5959.23|0
1641459660000|2022-01-06 09:01:00|5962.07|5962.07|5962.07|5962.07|5962.07|5962.07|5962.07|5962.07|0
1641459680000|2022-01-06 09:01:20|5962.74|5962.74|5962.74|5962.74|5962.74|5962.74|5962.74|5962.74|0
1641459690000|2022-01-06 09:01:30|5962.03|5962.03|5960.38|5960.38|5962.03|5962.03|5960.38|5960.38|0
1641459710000|2022-01-06 09:01:50|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|0
1641459720000|2022-01-06 09:02:00|5963.45|5963.45|5963.45|5963.45|5963.45|5963.45|5963.45|5963.45|0
1641459730000|2022-01-06 09:02:10|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|0
1641459760000|2022-01-06 09:02:40|5963.01|5963.01|5963.72|5963.72|5963.72|5963.72|5963.01|5963.01|0
1641459810000|2022-01-06 09:03:30|5962.3|5962.3|5962.15|5962.15|5963.13|5963.13|5962.15|5962.15|0
1641459820000|2022-01-06 09:03:40|5961.81|5961.81|5961.81|5961.81|5961.81|5961.81|5961.81|5961.81|0
1641459830000|2022-01-06 09:03:50|5959.68|5959.68|5958.03|5958.03|5959.79|5959.79|5958.03|5958.03|0
1641459860000|2022-01-06 09:04:20|5959.46|5959.46|5959.46|5959.46|5959.46|5959.46|5959.46|5959.46|0
1641459870000|2022-01-06 09:04:30|5957.32|5957.32|5957.32|5957.32|5957.32|5957.32|5957.32|5957.32|0
1641459880000|2022-01-06 09:04:40|5959.46|5959.46|5959.46|5959.46|5959.46|5959.46|5959.46|5959.46|0
1641459940000|2022-01-06 09:05:40|5960.17|5960.17|5961.59|5961.59|5961.59|5961.59|5960.17|5960.17|0
1641459950000|2022-01-06 09:05:50|5960.63|5960.63|5960.15|5960.15|5960.87|5960.87|5960.15|5960.15|0
1641459960000|2022-01-06 09:06:00|5959.82|5959.82|5959.82|5959.82|5959.82|5959.82|5959.82|5959.82|0
1641459990000|2022-01-06 09:06:30|5959.33|5959.33|5960.75|5960.75|5960.75|5960.75|5959.33|5959.33|0
1641460000000|2022-01-06 09:06:40|5959.33|5959.33|5959.33|5959.33|5959.33|5959.33|5959.33|5959.33|0
1641460030000|2022-01-06 09:07:10|5960.04|5960.04|5960.04|5960.04|5960.04|5960.04|5960.04|5960.04|0
1641460050000|2022-01-06 09:07:30|5960.75|5960.75|5961.24|5961.24|5961.24|5961.24|5960.75|5960.75|0
1641460090000|2022-01-06 09:08:10|5961.91|5961.91|5965.47|5965.47|5965.47|5965.47|5961.91|5961.91|0
1641460110000|2022-01-06 09:08:30|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|0
1641460120000|2022-01-06 09:08:40|5965|5965|5964.29|5964.29|5965|5965|5964.29|5964.29|0
1641460130000|2022-01-06 09:08:50|5965.72|5965.72|5965.72|5965.72|5965.72|5965.72|5965.72|5965.72|0
1641460140000|2022-01-06 09:09:00|5966.43|5966.43|5966.43|5966.43|5966.43|5966.43|5966.43|5966.43|0
1641460180000|2022-01-06 09:09:40|5966.31|5966.31|5966.31|5966.31|5966.31|5966.31|5966.31|5966.31|0
1641460190000|2022-01-06 09:09:50|5964.89|5964.89|5964.89|5964.89|5964.89|5964.89|5964.89|5964.89|0
1641460200000|2022-01-06 09:10:00|5965.16|5965.16|5965.16|5965.16|5965.16|5965.16|5965.16|5965.16|0
1641460210000|2022-01-06 09:10:10|5965.87|5965.87|5965.87|5965.87|5965.87|5965.87|5965.87|5965.87|0
1641460220000|2022-01-06 09:10:20|5964.45|5964.45|5964.45|5964.45|5964.45|5964.45|5964.45|5964.45|0
1641460230000|2022-01-06 09:10:30|5963.73|5963.73|5963.73|5963.73|5963.73|5963.73|5963.73|5963.73|0
1641460240000|2022-01-06 09:10:40|5963.4|5963.4|5963.4|5963.4|5963.4|5963.4|5963.4|5963.4|0
1641460260000|2022-01-06 09:11:00|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|5963.06|0
1641460280000|2022-01-06 09:11:20|5963.77|5963.77|5963.77|5963.77|5963.77|5963.77|5963.77|5963.77|0
1641460310000|2022-01-06 09:11:50|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|0
1641460320000|2022-01-06 09:12:00|5963.77|5963.77|5963.77|5963.77|5963.77|5963.77|5963.77|5963.77|0
1641460350000|2022-01-06 09:12:30|5961.32|5961.32|5958.92|5958.92|5961.32|5961.32|5958.92|5958.92|0
1641460360000|2022-01-06 09:12:40|5958.8|5958.8|5958.8|5958.8|5958.8|5958.8|5958.8|5958.8|0
1641460370000|2022-01-06 09:12:50|5958.09|5958.09|5958.8|5958.8|5958.8|5958.8|5958.09|5958.09|0
1641460400000|2022-01-06 09:13:20|5959.72|5959.72|5959.48|5959.48|5959.72|5959.72|5959.48|5959.48|0
1641460410000|2022-01-06 09:13:30|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|0
1641460420000|2022-01-06 09:13:40|5958.06|5958.06|5958.06|5958.06|5958.06|5958.06|5958.06|5958.06|0
1641460430000|2022-01-06 09:13:50|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|0
1641460480000|2022-01-06 09:14:40|5958.06|5958.06|5957.34|5957.34|5958.06|5958.06|5957.34|5957.34|0
1641460490000|2022-01-06 09:14:50|5956.63|5956.63|5955.92|5955.92|5956.63|5956.63|5955.92|5955.92|0
1641460510000|2022-01-06 09:15:10|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|0
1641460520000|2022-01-06 09:15:20|5957.69|5957.69|5957.69|5957.69|5957.69|5957.69|5957.46|5957.46|0
1641460530000|2022-01-06 09:15:30|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|0
1641460560000|2022-01-06 09:16:00|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|0
1641460600000|2022-01-06 09:16:40|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|0
1641460610000|2022-01-06 09:16:50|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|0
1641460620000|2022-01-06 09:17:00|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|0
1641460630000|2022-01-06 09:17:10|5957.34|5957.34|5957.58|5957.58|5957.58|5957.58|5957.34|5957.34|0
1641460650000|2022-01-06 09:17:30|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|0
1641460660000|2022-01-06 09:17:40|5957.11|5957.11|5957.58|5957.58|5957.82|5957.82|5957.11|5957.11|0
1641460680000|2022-01-06 09:18:00|5957.46|5957.46|5956.04|5956.04|5957.46|5957.46|5956.04|5956.04|0
1641460700000|2022-01-06 09:18:20|5956.75|5956.75|5956.75|5956.75|5956.75|5956.75|5956.75|5956.75|0
1641460730000|2022-01-06 09:18:50|5955.41|5955.41|5955.41|5955.41|5955.41|5955.41|5955.41|5955.41|0
1641460760000|2022-01-06 09:19:20|5955.29|5955.29|5954.58|5954.58|5955.29|5955.29|5954.58|5954.58|0
1641460780000|2022-01-06 09:19:40|5954.7|5954.7|5954.58|5954.58|5954.7|5954.7|5954.58|5954.58|0
1641460820000|2022-01-06 09:20:20|5953.87|5953.87|5953.16|5953.16|5953.87|5953.87|5953.16|5953.16|0
1641460850000|2022-01-06 09:20:50|5952.45|5952.45|5952.45|5952.45|5952.45|5952.45|5952.45|5952.45|0
1641460860000|2022-01-06 09:21:00|5951.02|5951.02|5950.46|5950.46|5951.02|5951.02|5950.46|5950.46|0
1641460880000|2022-01-06 09:21:20|5950.92|5950.92|5949.72|5949.72|5950.92|5950.92|5949.72|5949.72|0
1641460890000|2022-01-06 09:21:30|5949.45|5949.45|5949.45|5949.45|5949.45|5949.45|5949.45|5949.45|0
1641460900000|2022-01-06 09:21:40|5949.33|5949.33|5949.33|5949.33|5949.33|5949.33|5949.33|5949.33|0
1641461000000|2022-01-06 09:23:20|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|0
1641461010000|2022-01-06 09:23:30|5948.75|5948.75|5948.75|5948.75|5948.75|5948.75|5948.75|5948.75|0
1641461100000|2022-01-06 09:25:00|5949.09|5949.09|5949.8|5949.8|5950.51|5950.51|5949.09|5949.09|0
1641461120000|2022-01-06 09:25:20|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|0
1641461230000|2022-01-06 09:27:10|5948.37|5948.37|5948.49|5948.49|5948.49|5948.49|5948.37|5948.37|0
1641461240000|2022-01-06 09:27:20|5947.78|5947.78|5945.08|5945.08|5947.78|5947.78|5945.08|5945.08|0
1641461250000|2022-01-06 09:27:30|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|0
1641461260000|2022-01-06 09:27:40|5944.25|5944.25|5944.25|5944.25|5944.25|5944.25|5944.25|5944.25|0
1641461280000|2022-01-06 09:28:00|5944.96|5944.96|5945.68|5945.68|5945.68|5945.68|5944.96|5944.96|0
1641461290000|2022-01-06 09:28:10|5944.94|5944.94|5944.23|5944.23|5944.94|5944.94|5944.23|5944.23|0
1641461320000|2022-01-06 09:28:40|5943.51|5943.51|5943.51|5943.51|5943.51|5943.51|5943.51|5943.51|0
1641461340000|2022-01-06 09:29:00|5943.85|5943.85|5943.85|5943.85|5943.85|5943.85|5943.85|5943.85|0
1641461380000|2022-01-06 09:29:40|5943.14|5943.14|5943.14|5943.14|5943.14|5943.14|5943.14|5943.14|0
1641461400000|2022-01-06 09:30:00|5943.02|5943.02|5943.02|5943.02|5943.02|5943.02|5943.02|5943.02|0
1641461490000|2022-01-06 09:31:30|5942.31|5942.31|5942.31|5942.31|5942.31|5942.31|5942.31|5942.31|0
1641461500000|2022-01-06 09:31:40|5942.2|5942.2|5942.2|5942.2|5942.2|5942.2|5942.2|5942.2|0
1641461520000|2022-01-06 09:32:00|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|0
1641461530000|2022-01-06 09:32:10|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|0
1641461610000|2022-01-06 09:33:30|5940.99|5940.99|5939.57|5939.57|5940.99|5940.99|5938.15|5938.15|0
1641461650000|2022-01-06 09:34:10|5939.22|5939.22|5938.76|5938.76|5939.22|5939.22|5938.76|5938.76|0
1641461670000|2022-01-06 09:34:30|5936.62|5936.62|5936.62|5936.62|5936.62|5936.62|5936.62|5936.62|0
1641461680000|2022-01-06 09:34:40|5936.36|5936.36|5936.36|5936.36|5936.36|5936.36|5936.36|5936.36|0
1641461690000|2022-01-06 09:34:50|5934.93|5934.93|5934.82|5934.82|5934.93|5934.93|5934.82|5934.82|0
1641461710000|2022-01-06 09:35:10|5934.55|5934.55|5935.26|5935.26|5935.97|5935.97|5934.55|5934.55|0
1641461770000|2022-01-06 09:36:10|5933.58|5933.58|5933.58|5933.58|5933.58|5933.58|5933.58|5933.58|0
1641461800000|2022-01-06 09:36:40|5931.45|5931.45|5931.45|5931.45|5931.45|5931.45|5931.45|5931.45|0
1641461820000|2022-01-06 09:37:00|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|0
1641461930000|2022-01-06 09:38:50|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|0
1641461960000|2022-01-06 09:39:20|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|0
1641461990000|2022-01-06 09:39:50|5929.45|5929.45|5929.45|5929.45|5929.45|5929.45|5929.45|5929.45|0
1641462010000|2022-01-06 09:40:10|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|0
1641462070000|2022-01-06 09:41:10|5930.27|5930.27|5929.81|5929.81|5930.27|5930.27|5929.81|5929.81|0
1641462090000|2022-01-06 09:41:30|5929.1|5929.1|5929.1|5929.1|5929.1|5929.1|5929.1|5929.1|0
1641462240000|2022-01-06 09:44:00|5930.52|5930.52|5930.52|5930.52|5930.52|5930.52|5930.52|5930.52|0
1641462300000|2022-01-06 09:45:00|5930.25|5930.25|5930.25|5930.25|5930.25|5930.25|5930.25|5930.25|0
1641462360000|2022-01-06 09:46:00|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|0
1641462400000|2022-01-06 09:46:40|5928.83|5928.83|5928.83|5928.83|5928.83|5928.83|5928.83|5928.83|0
1641462430000|2022-01-06 09:47:10|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|0
1641462450000|2022-01-06 09:47:30|5928.83|5928.83|5928.83|5928.83|5928.83|5928.83|5928.83|5928.83|0
1641462470000|2022-01-06 09:47:50|5928.58|5928.58|5928.58|5928.58|5928.58|5928.58|5928.58|5928.58|0
1641462490000|2022-01-06 09:48:10|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|0
1641462550000|2022-01-06 09:49:10|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|0
1641462560000|2022-01-06 09:49:20|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|0
1641462600000|2022-01-06 09:50:00|5931.26|5931.26|5931.26|5931.26|5931.26|5931.26|5931.26|5931.26|0
1641462630000|2022-01-06 09:50:30|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|0
1641462780000|2022-01-06 09:53:00|5930.06|5930.06|5929.83|5929.83|5930.06|5930.06|5929.83|5929.83|0
1641462790000|2022-01-06 09:53:10|5931.26|5931.26|5931.26|5931.26|5931.26|5931.26|5931.26|5931.26|0
1641462810000|2022-01-06 09:53:30|5931.14|5931.14|5929.37|5929.37|5931.14|5931.14|5929.37|5929.37|0
1641462820000|2022-01-06 09:53:40|5928.88|5928.88|5928.88|5928.88|5928.88|5928.88|5928.88|5928.88|0
1641462840000|2022-01-06 09:54:00|5928.61|5928.61|5928.94|5928.94|5928.94|5928.94|5928.61|5928.61|0
1641462870000|2022-01-06 09:54:30|5927.9|5927.9|5928.23|5928.23|5928.23|5928.23|5927.9|5927.9|0
1641462880000|2022-01-06 09:54:40|5927.67|5927.67|5928|5928|5928|5928|5927.67|5927.67|0
1641462910000|2022-01-06 09:55:10|5927.75|5927.75|5927.04|5927.04|5927.75|5927.75|5926.33|5926.33|0
1641462940000|2022-01-06 09:55:40|5926.33|5926.33|5926.33|5926.33|5926.33|5926.33|5926.33|5926.33|0
1641462960000|2022-01-06 09:56:00|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|0
1641462980000|2022-01-06 09:56:20|5926.22|5926.22|5927.64|5927.64|5927.64|5927.64|5926.22|5926.22|0
1641462990000|2022-01-06 09:56:30|5926.93|5926.93|5926.22|5926.22|5926.93|5926.93|5926.22|5926.22|0
1641463000000|2022-01-06 09:56:40|5925.5|5925.5|5922.89|5922.89|5925.5|5925.5|5922.89|5922.89|0
1641463020000|2022-01-06 09:57:00|5921.47|5921.47|5921.47|5921.47|5921.47|5921.47|5921.47|5921.47|0
1641463030000|2022-01-06 09:57:10|5922.18|5922.18|5922.18|5922.18|5922.18|5922.18|5922.18|5922.18|0
1641463070000|2022-01-06 09:57:50|5922.89|5922.89|5922.18|5922.18|5922.89|5922.89|5922.18|5922.18|0
1641463080000|2022-01-06 09:58:00|5922.43|5922.43|5922.43|5922.43|5922.43|5922.43|5922.43|5922.43|0
1641463090000|2022-01-06 09:58:10|5923.14|5923.14|5922.43|5922.43|5923.14|5923.14|5922.43|5922.43|0
1641463130000|2022-01-06 09:58:50|5921.72|5921.72|5921.35|5921.35|5922.06|5922.06|5921.35|5921.35|0
1641463140000|2022-01-06 09:59:00|5922.06|5922.06|5922.06|5922.06|5922.06|5922.06|5922.06|5922.06|0
1641463160000|2022-01-06 09:59:20|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|0
1641463170000|2022-01-06 09:59:30|5921.11|5921.11|5921.57|5921.57|5921.57|5921.57|5921.11|5921.11|0
1641463190000|2022-01-06 09:59:50|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|0
1641463200000|2022-01-06 10:00:00|5922.51|5922.51|5922.51|5922.51|5922.51|5922.51|5922.51|5922.51|0
1641463220000|2022-01-06 10:00:20|5923.93|5923.93|5923.93|5923.93|5923.93|5923.93|5923.93|5923.93|0
1641463410000|2022-01-06 10:03:30|5923.44|5923.44|5923.44|5923.44|5923.44|5923.44|5923.44|5923.44|0
1641463470000|2022-01-06 10:04:30|5923.33|5923.33|5923.33|5923.33|5923.33|5923.33|5923.33|5923.33|0
1641463480000|2022-01-06 10:04:40|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|0
1641463510000|2022-01-06 10:05:10|5925.08|5925.08|5925.8|5925.8|5926.51|5926.51|5925.08|5925.08|0
1641463540000|2022-01-06 10:05:40|5926.13|5926.13|5926.36|5926.36|5926.36|5926.36|5926.13|5926.13|0
1641463580000|2022-01-06 10:06:20|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1641463650000|2022-01-06 10:07:30|5926.26|5926.26|5926.26|5926.26|5926.26|5926.26|5926.26|5926.26|0
1641463660000|2022-01-06 10:07:40|5927.68|5927.68|5926.97|5926.97|5927.68|5927.68|5926.97|5926.97|0
1641463670000|2022-01-06 10:07:50|5926.74|5926.74|5926.74|5926.74|5926.74|5926.74|5926.74|5926.74|0
1641463710000|2022-01-06 10:08:30|5927.45|5927.45|5927.68|5927.68|5927.68|5927.68|5927.45|5927.45|0
1641463740000|2022-01-06 10:09:00|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|0
1641463800000|2022-01-06 10:10:00|5927.68|5927.68|5927.22|5927.22|5927.68|5927.68|5927.22|5927.22|0
1641463810000|2022-01-06 10:10:10|5927.93|5927.93|5927.93|5927.93|5927.93|5927.93|5927.93|5927.93|0
1641463920000|2022-01-06 10:12:00|5928.64|5928.64|5928.89|5928.89|5928.89|5928.89|5928.64|5928.64|0
1641463940000|2022-01-06 10:12:20|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|0
1641463950000|2022-01-06 10:12:30|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|0
1641464040000|2022-01-06 10:14:00|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|0
1641464050000|2022-01-06 10:14:10|5929.12|5929.12|5929.12|5929.12|5929.12|5929.12|5929.12|5929.12|0
1641464060000|2022-01-06 10:14:20|5931.25|5931.25|5931.25|5931.25|5931.25|5931.25|5931.25|5931.25|0
1641464070000|2022-01-06 10:14:30|5930.54|5930.54|5930.54|5930.54|5930.54|5930.54|5930.54|5930.54|0
1641464080000|2022-01-06 10:14:40|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|0
1641464090000|2022-01-06 10:14:50|5930.56|5930.56|5930.56|5930.56|5930.56|5930.56|5930.56|5930.56|0
1641464100000|2022-01-06 10:15:00|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|0
1641464160000|2022-01-06 10:16:00|5931.25|5931.25|5931.13|5931.13|5931.25|5931.25|5931.13|5931.13|0
1641464240000|2022-01-06 10:17:20|5930.89|5930.89|5930.89|5930.89|5930.89|5930.89|5930.89|5930.89|0
1641464260000|2022-01-06 10:17:40|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|0
1641464270000|2022-01-06 10:17:50|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|0
1641464290000|2022-01-06 10:18:10|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|0
1641464350000|2022-01-06 10:19:10|5928.64|5928.64|5928.64|5928.64|5928.64|5928.64|5928.64|5928.64|0
1641464390000|2022-01-06 10:19:50|5928.75|5928.75|5929.47|5929.47|5929.47|5929.47|5928.75|5928.75|0
1641464410000|2022-01-06 10:20:10|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|0
1641464450000|2022-01-06 10:20:50|5929.62|5929.62|5929.62|5929.62|5929.62|5929.62|5929.62|5929.62|0
1641464470000|2022-01-06 10:21:10|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|0
1641464480000|2022-01-06 10:21:20|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|0
1641464550000|2022-01-06 10:22:30|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|0
1641464580000|2022-01-06 10:23:00|5926.76|5926.76|5926.76|5926.76|5926.76|5926.76|5926.76|5926.76|0
1641464610000|2022-01-06 10:23:30|5927.47|5927.47|5928.18|5928.18|5928.18|5928.18|5927.47|5927.47|0
1641464650000|2022-01-06 10:24:10|5926.91|5926.91|5926.91|5926.91|5926.91|5926.91|5926.67|5926.67|0
1641464660000|2022-01-06 10:24:20|5927.16|5927.16|5927.76|5927.76|5927.76|5927.76|5927.04|5927.04|0
1641464700000|2022-01-06 10:25:00|5928.22|5928.22|5927.87|5927.87|5928.22|5928.22|5927.87|5927.87|0
1641464780000|2022-01-06 10:26:20|5929.29|5929.29|5929.29|5929.29|5929.29|5929.29|5929.29|5929.29|0
1641464800000|2022-01-06 10:26:40|5930.01|5930.01|5930.01|5930.01|5930.01|5930.01|5930.01|5930.01|0
1641464830000|2022-01-06 10:27:10|5929.29|5929.29|5930.01|5930.01|5930.01|5930.01|5929.29|5929.29|0
1641464840000|2022-01-06 10:27:20|5929.29|5929.29|5926.46|5926.46|5929.29|5929.29|5926.46|5926.46|0
1641464850000|2022-01-06 10:27:30|5926.35|5926.35|5926.62|5926.62|5926.62|5926.62|5926.35|5926.35|0
1641464860000|2022-01-06 10:27:40|5926.5|5926.5|5926.5|5926.5|5926.5|5926.5|5926.5|5926.5|0
1641464900000|2022-01-06 10:28:20|5924.67|5924.67|5924.67|5924.67|5924.67|5924.67|5924.67|5924.67|0
1641464910000|2022-01-06 10:28:30|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|0
1641464980000|2022-01-06 10:29:40|5925.12|5925.12|5926.9|5926.9|5926.9|5926.9|5925.12|5925.12|0
1641465050000|2022-01-06 10:30:50|5928.33|5928.33|5928.66|5928.66|5928.66|5928.66|5928.33|5928.33|0
1641465090000|2022-01-06 10:31:30|5928.91|5928.91|5928.91|5928.91|5928.91|5928.91|5928.91|5928.91|0
1641465100000|2022-01-06 10:31:40|5929.16|5929.16|5929.49|5929.49|5929.49|5929.49|5929.16|5929.16|0
1641465120000|2022-01-06 10:32:00|5929.38|5929.38|5929.38|5929.38|5929.38|5929.38|5929.38|5929.38|0
1641465130000|2022-01-06 10:32:10|5928.66|5928.66|5929.72|5929.72|5929.72|5929.72|5928.66|5928.66|0
1641465140000|2022-01-06 10:32:20|5930.43|5930.43|5931.86|5931.86|5931.86|5931.86|5930.43|5930.43|0
1641465150000|2022-01-06 10:32:30|5932.13|5932.13|5932.13|5932.13|5932.13|5932.13|5932.13|5932.13|0
1641465160000|2022-01-06 10:32:40|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|0
1641465190000|2022-01-06 10:33:10|5932.13|5932.13|5932.13|5932.13|5932.13|5932.13|5932.13|5932.13|0
1641465220000|2022-01-06 10:33:40|5932.46|5932.46|5932.46|5932.46|5932.46|5932.46|5932.46|5932.46|0
1641465290000|2022-01-06 10:34:50|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|0
1641465300000|2022-01-06 10:35:00|5932.46|5932.46|5932.46|5932.46|5932.46|5932.46|5932.46|5932.46|0
1641465330000|2022-01-06 10:35:30|5931.75|5931.75|5932.46|5932.46|5932.46|5932.46|5931.75|5931.75|0
1641465340000|2022-01-06 10:35:40|5932.69|5932.69|5932.69|5932.69|5932.69|5932.69|5932.69|5932.69|0
1641465370000|2022-01-06 10:36:10|5933.04|5933.04|5932.92|5932.92|5933.04|5933.04|5932.92|5932.92|0
1641465440000|2022-01-06 10:37:20|5931.5|5931.5|5931.5|5931.5|5931.5|5931.5|5931.5|5931.5|0
1641465470000|2022-01-06 10:37:50|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|0
1641465490000|2022-01-06 10:38:10|5931.63|5931.63|5931.63|5931.63|5931.63|5931.63|5931.63|5931.63|0
1641465520000|2022-01-06 10:38:40|5931.88|5931.88|5933.42|5933.42|5933.42|5933.42|5931.88|5931.88|0
1641465530000|2022-01-06 10:38:50|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|0
1641465540000|2022-01-06 10:39:00|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|0
1641465560000|2022-01-06 10:39:20|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|0
1641465590000|2022-01-06 10:39:50|5932.45|5932.45|5932.45|5932.45|5932.45|5932.45|5932.45|5932.45|0
1641465600000|2022-01-06 10:40:00|5933.16|5933.16|5933.16|5933.16|5933.16|5933.16|5933.16|5933.16|0
1641465620000|2022-01-06 10:40:20|5932.45|5932.45|5932.45|5932.45|5932.45|5932.45|5932.45|5932.45|0
1641465650000|2022-01-06 10:40:50|5932.22|5932.22|5932.22|5932.22|5932.22|5932.22|5932.22|5932.22|0
1641465740000|2022-01-06 10:42:20|5932.93|5932.93|5933.64|5933.64|5933.64|5933.64|5932.93|5932.93|0
1641465770000|2022-01-06 10:42:50|5934.35|5934.35|5935.06|5935.06|5935.06|5935.06|5934.35|5934.35|0
1641465780000|2022-01-06 10:43:00|5934.35|5934.35|5934.35|5934.35|5934.35|5934.35|5934.35|5934.35|0
1641465800000|2022-01-06 10:43:20|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|0
1641465840000|2022-01-06 10:44:00|5934.73|5934.73|5936.64|5936.64|5936.64|5936.64|5934.73|5934.73|0
1641465860000|2022-01-06 10:44:20|5935.93|5935.93|5935.22|5935.22|5935.93|5935.93|5935.22|5935.22|0
1641465910000|2022-01-06 10:45:10|5935.93|5935.93|5936.64|5936.64|5936.64|5936.64|5935.93|5935.93|0
1641465970000|2022-01-06 10:46:10|5938.78|5938.78|5938.66|5938.66|5938.78|5938.78|5938.66|5938.66|0
1641465990000|2022-01-06 10:46:30|5938.78|5938.78|5938.78|5938.78|5938.78|5938.78|5938.78|5938.78|0
1641466000000|2022-01-06 10:46:40|5939.49|5939.49|5939.49|5939.49|5939.49|5939.49|5939.49|5939.49|0
1641466030000|2022-01-06 10:47:10|5939.6|5939.6|5939.6|5939.6|5939.6|5939.6|5939.6|5939.6|0
1641466050000|2022-01-06 10:47:30|5938.89|5938.89|5938.89|5938.89|5938.89|5938.89|5938.89|5938.89|0
1641466090000|2022-01-06 10:48:10|5939.12|5939.12|5939.12|5939.12|5939.12|5939.12|5939.12|5939.12|0
1641466110000|2022-01-06 10:48:30|5938.41|5938.41|5939.12|5939.12|5939.12|5939.12|5938.41|5938.41|0
1641466140000|2022-01-06 10:49:00|5939.37|5939.37|5939.62|5939.62|5939.62|5939.62|5939.37|5939.37|0
1641466170000|2022-01-06 10:49:30|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|0
1641466210000|2022-01-06 10:50:10|5939.14|5939.14|5938.54|5938.54|5939.25|5939.25|5938.54|5938.54|0
1641466220000|2022-01-06 10:50:20|5938.21|5938.21|5938.21|5938.21|5938.21|5938.21|5938.21|5938.21|0
1641466230000|2022-01-06 10:50:30|5938.54|5938.54|5939.25|5939.25|5939.25|5939.25|5938.54|5938.54|0
1641466280000|2022-01-06 10:51:20|5939.75|5939.75|5939.75|5939.75|5939.75|5939.75|5939.75|5939.75|0
1641466310000|2022-01-06 10:51:50|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|0
1641466370000|2022-01-06 10:52:50|5938.08|5938.08|5938.08|5938.08|5938.08|5938.08|5938.08|5938.08|0
1641466410000|2022-01-06 10:53:30|5937.85|5937.85|5937.85|5937.85|5937.85|5937.85|5937.85|5937.85|0
1641466420000|2022-01-06 10:53:40|5937.6|5937.6|5937.6|5937.6|5937.6|5937.6|5937.6|5937.6|0
1641466430000|2022-01-06 10:53:50|5936.89|5936.89|5936.89|5936.89|5936.89|5936.89|5936.89|5936.89|0
1641466440000|2022-01-06 10:54:00|5936.55|5936.55|5935.84|5935.84|5936.55|5936.55|5935.84|5935.84|0
1641466450000|2022-01-06 10:54:10|5935.96|5935.96|5936.67|5936.67|5936.67|5936.67|5935.96|5935.96|0
1641466520000|2022-01-06 10:55:20|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|0
1641466580000|2022-01-06 10:56:20|5936.67|5936.67|5936.67|5936.67|5936.67|5936.67|5936.67|5936.67|0
1641466620000|2022-01-06 10:57:00|5935.96|5935.96|5934.53|5934.53|5935.96|5935.96|5934.53|5934.53|0
1641466690000|2022-01-06 10:58:10|5936.67|5936.67|5936.2|5936.2|5936.91|5936.91|5936.2|5936.2|0
1641466730000|2022-01-06 10:58:50|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|0
1641466780000|2022-01-06 10:59:40|5936.2|5936.2|5936.2|5936.2|5936.2|5936.2|5936.2|5936.2|0
1641466800000|2022-01-06 11:00:00|5936.91|5936.91|5937.38|5937.38|5938.32|5938.32|5936.91|5936.91|0
1641466840000|2022-01-06 11:00:40|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|0
1641466860000|2022-01-06 11:01:00|5937.76|5937.76|5937.76|5937.76|5937.76|5937.76|5937.76|5937.76|0
1641466870000|2022-01-06 11:01:10|5938.47|5938.47|5938.47|5938.47|5938.47|5938.47|5938.47|5938.47|0
1641466920000|2022-01-06 11:02:00|5937.76|5937.76|5936.33|5936.33|5937.76|5937.76|5936.33|5936.33|0
1641466930000|2022-01-06 11:02:10|5937.76|5937.76|5937.05|5937.05|5937.76|5937.76|5937.05|5937.05|0
1641466940000|2022-01-06 11:02:20|5937.76|5937.76|5938.34|5938.34|5938.34|5938.34|5937.76|5937.76|0
1641466950000|2022-01-06 11:02:30|5939.05|5939.05|5939.05|5939.05|5939.05|5939.05|5939.05|5939.05|0
1641466980000|2022-01-06 11:03:00|5938.93|5938.93|5941.07|5941.07|5941.07|5941.07|5938.93|5938.93|0
1641466990000|2022-01-06 11:03:10|5941.4|5941.4|5941.27|5941.27|5941.52|5941.52|5941.27|5941.27|0
1641467000000|2022-01-06 11:03:20|5941.61|5941.61|5941.38|5941.38|5941.61|5941.61|5941.38|5941.38|0
1641467010000|2022-01-06 11:03:30|5941.62|5941.62|5942.34|5942.34|5942.34|5942.34|5941.62|5941.62|0
1641467020000|2022-01-06 11:03:40|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|0
1641467030000|2022-01-06 11:03:50|5943.32|5943.32|5943.65|5943.65|5943.65|5943.65|5943.32|5943.32|0
1641467040000|2022-01-06 11:04:00|5942.94|5942.94|5943.65|5943.65|5943.65|5943.65|5942.94|5942.94|0
1641467080000|2022-01-06 11:04:40|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|0
1641467120000|2022-01-06 11:05:20|5944.7|5944.7|5945.21|5945.21|5945.21|5945.21|5944.7|5944.7|0
1641467130000|2022-01-06 11:05:30|5945.46|5945.46|5946.17|5946.17|5946.17|5946.17|5944.75|5944.75|0
1641467160000|2022-01-06 11:06:00|5945.93|5945.93|5945.93|5945.93|5945.93|5945.93|5945.93|5945.93|0
1641467190000|2022-01-06 11:06:30|5944.5|5944.5|5943.79|5943.79|5944.5|5944.5|5943.79|5943.79|0
1641467200000|2022-01-06 11:06:40|5943.08|5943.08|5943.79|5943.79|5943.79|5943.79|5943.08|5943.08|0
1641467220000|2022-01-06 11:07:00|5943.68|5943.68|5943.44|5943.44|5943.68|5943.68|5943.44|5943.44|0
1641467240000|2022-01-06 11:07:20|5943.79|5943.79|5943.79|5943.79|5943.79|5943.79|5943.79|5943.79|0
1641467250000|2022-01-06 11:07:30|5944.5|5944.5|5944.39|5944.39|5944.5|5944.5|5944.39|5944.39|0
1641467260000|2022-01-06 11:07:40|5945.1|5945.1|5945.1|5945.1|5945.1|5945.1|5945.1|5945.1|0
1641467290000|2022-01-06 11:08:10|5945.33|5945.33|5944.62|5944.62|5945.33|5945.33|5944.62|5944.62|0
1641467310000|2022-01-06 11:08:30|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|0
1641467330000|2022-01-06 11:08:50|5946.04|5946.04|5945.33|5945.33|5946.04|5946.04|5945.33|5945.33|0
1641467340000|2022-01-06 11:09:00|5944.62|5944.62|5943.91|5943.91|5944.62|5944.62|5943.91|5943.91|0
1641467350000|2022-01-06 11:09:10|5944.62|5944.62|5944.62|5944.62|5944.62|5944.62|5944.62|5944.62|0
1641467360000|2022-01-06 11:09:20|5946.04|5946.04|5946.04|5946.04|5946.04|5946.04|5946.04|5946.04|0
1641467440000|2022-01-06 11:10:40|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|0
1641467460000|2022-01-06 11:11:00|5946.41|5946.41|5946.41|5946.41|5946.41|5946.41|5946.41|5946.41|0
1641467580000|2022-01-06 11:13:00|5944.98|5944.98|5944.98|5944.98|5944.98|5944.98|5944.98|5944.98|0
1641467590000|2022-01-06 11:13:10|5945.69|5945.69|5945.69|5945.69|5946.41|5946.41|5945.36|5945.36|0
1641467630000|2022-01-06 11:13:50|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|0
1641467640000|2022-01-06 11:14:00|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|0
1641467700000|2022-01-06 11:15:00|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|5947.82|0
1641467710000|2022-01-06 11:15:10|5948.06|5948.06|5948.06|5948.06|5948.06|5948.06|5948.06|5948.06|0
1641467800000|2022-01-06 11:16:40|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|0
1641467850000|2022-01-06 11:17:30|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|0
1641467860000|2022-01-06 11:17:40|5946.75|5946.75|5946.64|5946.64|5946.75|5946.75|5946.64|5946.64|0
1641467870000|2022-01-06 11:17:50|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|0
1641467890000|2022-01-06 11:18:10|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|0
1641467930000|2022-01-06 11:18:50|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|0
1641467940000|2022-01-06 11:19:00|5947.82|5947.82|5947.7|5947.7|5947.82|5947.82|5947.7|5947.7|0
1641467970000|2022-01-06 11:19:30|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|0
1641467980000|2022-01-06 11:19:40|5949.12|5949.12|5949.12|5949.12|5949.12|5949.12|5949.12|5949.12|0
1641468010000|2022-01-06 11:20:10|5949.83|5949.83|5950.55|5950.55|5950.55|5950.55|5949.83|5949.83|0
1641468040000|2022-01-06 11:20:40|5949.83|5949.83|5949.83|5949.83|5949.83|5949.83|5949.83|5949.83|0
1641468050000|2022-01-06 11:20:50|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|0
1641468090000|2022-01-06 11:21:30|5949.82|5949.82|5949.82|5949.82|5949.82|5949.82|5949.82|5949.82|0
1641468110000|2022-01-06 11:21:50|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|0
1641468170000|2022-01-06 11:22:50|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|0
1641468200000|2022-01-06 11:23:20|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|0
1641468230000|2022-01-06 11:23:50|5951.49|5951.49|5951.37|5951.37|5951.49|5951.49|5951.37|5951.37|0
1641468270000|2022-01-06 11:24:30|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|0
1641468280000|2022-01-06 11:24:40|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|0
1641468300000|2022-01-06 11:25:00|5951.49|5951.49|5951.49|5951.49|5951.49|5951.49|5951.49|5951.49|0
1641468410000|2022-01-06 11:26:50|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|0
1641468450000|2022-01-06 11:27:30|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|0
1641468540000|2022-01-06 11:29:00|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|0
1641468550000|2022-01-06 11:29:10|5952.68|5952.68|5952.68|5952.68|5952.68|5952.68|5952.68|5952.68|0
1641468580000|2022-01-06 11:29:40|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|0
1641468610000|2022-01-06 11:30:10|5953.03|5953.03|5953.03|5953.03|5953.03|5953.03|5953.03|5953.03|0
1641468620000|2022-01-06 11:30:20|5953.74|5953.74|5953.74|5953.74|5953.74|5953.74|5953.74|5953.74|0
1641468710000|2022-01-06 11:31:50|5954.45|5954.45|5956.44|5956.44|5956.44|5956.44|5954.45|5954.45|0
1641468790000|2022-01-06 11:33:10|5956.68|5956.68|5956.68|5956.68|5956.68|5956.68|5956.68|5956.68|0
1641468800000|2022-01-06 11:33:20|5957.4|5957.4|5957.4|5957.4|5957.4|5957.4|5957.4|5957.4|0
1641468850000|2022-01-06 11:34:10|5957.16|5957.16|5957.16|5957.16|5957.16|5957.16|5957.16|5957.16|0
1641468890000|2022-01-06 11:34:50|5957.5|5957.5|5957.84|5957.84|5957.84|5957.84|5957.5|5957.5|0
1641468900000|2022-01-06 11:35:00|5957.12|5957.12|5956.41|5956.41|5957.12|5957.12|5956.41|5956.41|0
1641468910000|2022-01-06 11:35:10|5957.12|5957.12|5957.12|5957.12|5957.12|5957.12|5957.12|5957.12|0
1641468940000|2022-01-06 11:35:40|5956.41|5956.41|5956.41|5956.41|5956.41|5956.41|5956.41|5956.41|0
1641468970000|2022-01-06 11:36:10|5956.76|5956.76|5956.76|5956.76|5956.76|5956.76|5956.76|5956.76|0
1641468980000|2022-01-06 11:36:20|5957.47|5957.47|5957.47|5957.47|5957.47|5957.47|5957.47|5957.47|0
1641468990000|2022-01-06 11:36:30|5957.22|5957.22|5956.51|5956.51|5957.22|5957.22|5956.51|5956.51|0
1641469010000|2022-01-06 11:36:50|5956.27|5956.27|5956.27|5956.27|5956.27|5956.27|5956.27|5956.27|0
1641469020000|2022-01-06 11:37:00|5956.02|5956.02|5953.93|5953.93|5956.02|5956.02|5953.93|5953.93|0
1641469030000|2022-01-06 11:37:10|5953.81|5953.81|5953.48|5953.48|5953.81|5953.81|5953.48|5953.48|0
1641469050000|2022-01-06 11:37:30|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|0
1641469070000|2022-01-06 11:37:50|5951.34|5951.34|5951.34|5951.34|5951.34|5951.34|5951.34|5951.34|0
1641469080000|2022-01-06 11:38:00|5951.09|5951.09|5951.09|5951.09|5951.09|5951.09|5951.09|5951.09|0
1641469090000|2022-01-06 11:38:10|5950.38|5950.38|5950.38|5950.38|5950.38|5950.38|5950.38|5950.38|0
1641469100000|2022-01-06 11:38:20|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|0
1641469120000|2022-01-06 11:38:40|5949.8|5949.8|5949.8|5949.8|5949.8|5949.8|5949.8|5949.8|0
1641469150000|2022-01-06 11:39:10|5948.38|5948.38|5947.67|5947.67|5948.38|5948.38|5947.67|5947.67|0
1641469170000|2022-01-06 11:39:30|5946.96|5946.96|5947.67|5947.67|5947.67|5947.67|5946.96|5946.96|0
1641469180000|2022-01-06 11:39:40|5948.38|5948.38|5948.38|5948.38|5948.38|5948.38|5948.38|5948.38|0
1641469200000|2022-01-06 11:40:00|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|0
1641469210000|2022-01-06 11:40:10|5947.99|5947.99|5947.63|5947.63|5948.11|5948.11|5947.63|5947.63|0
1641469220000|2022-01-06 11:40:20|5946.92|5946.92|5946.8|5946.8|5946.92|5946.92|5946.8|5946.8|0
1641469230000|2022-01-06 11:40:30|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|0
1641469240000|2022-01-06 11:40:40|5946.42|5946.42|5946.42|5946.42|5946.42|5946.42|5946.42|5946.42|0
1641469260000|2022-01-06 11:41:00|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|0
1641469300000|2022-01-06 11:41:40|5945.59|5945.59|5945.59|5945.59|5945.59|5945.59|5945.59|5945.59|0
1641469360000|2022-01-06 11:42:40|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|0
1641469370000|2022-01-06 11:42:50|5944.55|5944.55|5944.55|5944.55|5944.55|5944.55|5944.55|5944.55|0
1641469400000|2022-01-06 11:43:20|5944.31|5944.31|5944.31|5944.31|5944.31|5944.31|5944.31|5944.31|0
1641469410000|2022-01-06 11:43:30|5943.6|5943.6|5943.49|5943.49|5943.6|5943.6|5943.49|5943.49|0
1641469420000|2022-01-06 11:43:40|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|0
1641469460000|2022-01-06 11:44:20|5944.57|5944.57|5941.84|5941.84|5944.57|5944.57|5941.84|5941.84|0
1641469470000|2022-01-06 11:44:30|5941.12|5941.12|5940.41|5940.41|5941.12|5941.12|5940.41|5940.41|0
1641469500000|2022-01-06 11:45:00|5938.99|5938.99|5938.01|5938.01|5938.99|5938.99|5938.01|5938.01|0
1641469520000|2022-01-06 11:45:20|5940.85|5940.85|5940.14|5940.14|5940.85|5940.85|5940.14|5940.14|0
1641469570000|2022-01-06 11:46:10|5939.43|5939.43|5939.43|5939.43|5939.43|5939.43|5939.43|5939.43|0
1641469590000|2022-01-06 11:46:30|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|0
1641469620000|2022-01-06 11:47:00|5938.01|5938.01|5938.01|5938.01|5938.01|5938.01|5938.01|5938.01|0
1641469630000|2022-01-06 11:47:10|5937|5937|5937.56|5937.56|5937.67|5937.67|5937|5937|0
1641469650000|2022-01-06 11:47:30|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|0
1641469660000|2022-01-06 11:47:40|5935.9|5935.9|5935.9|5935.9|5935.9|5935.9|5935.9|5935.9|0
1641469680000|2022-01-06 11:48:00|5936.61|5936.61|5936.61|5936.61|5936.61|5936.61|5936.61|5936.61|0
1641469690000|2022-01-06 11:48:10|5935.9|5935.9|5935.9|5935.9|5935.9|5935.9|5935.9|5935.9|0
1641469730000|2022-01-06 11:48:50|5935.79|5935.79|5936.5|5936.5|5936.5|5936.5|5935.79|5935.79|0
1641469840000|2022-01-06 11:50:40|5936.38|5936.38|5936.38|5936.38|5936.38|5936.38|5936.38|5936.38|0
1641469870000|2022-01-06 11:51:10|5935.67|5935.67|5935.67|5935.67|5935.67|5935.67|5935.67|5935.67|0
1641469900000|2022-01-06 11:51:40|5937.09|5937.09|5937.81|5937.81|5937.81|5937.81|5937.09|5937.09|0
1641469920000|2022-01-06 11:52:00|5938.52|5938.52|5938.52|5938.52|5938.52|5938.52|5938.52|5938.52|0
1641469940000|2022-01-06 11:52:20|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|0
1641469950000|2022-01-06 11:52:30|5938.04|5938.04|5938.04|5938.04|5938.04|5938.04|5938.04|5938.04|0
1641469960000|2022-01-06 11:52:40|5936.31|5936.31|5937.02|5937.02|5937.02|5937.02|5936.31|5936.31|0
1641469990000|2022-01-06 11:53:10|5937.36|5937.36|5937.36|5937.36|5937.36|5937.36|5937.36|5937.36|0
1641470030000|2022-01-06 11:53:50|5938.07|5938.07|5938.07|5938.07|5938.07|5938.07|5938.07|5938.07|0
1641470140000|2022-01-06 11:55:40|5937.36|5937.36|5937.36|5937.36|5937.36|5937.36|5937.36|5937.36|0
1641470160000|2022-01-06 11:56:00|5937.71|5937.71|5937.71|5937.71|5937.71|5937.71|5937.71|5937.71|0
1641470200000|2022-01-06 11:56:40|5937.37|5937.37|5937.37|5937.37|5937.37|5937.37|5937.37|5937.37|0
1641470220000|2022-01-06 11:57:00|5938.79|5938.79|5938.08|5938.08|5938.79|5938.79|5938.08|5938.08|0
1641470260000|2022-01-06 11:57:40|5937.97|5937.97|5937.97|5937.97|5937.97|5937.97|5937.97|5937.97|0
1641470310000|2022-01-06 11:58:30|5938.68|5938.68|5938.68|5938.68|5938.68|5938.68|5938.68|5938.68|0
1641470360000|2022-01-06 11:59:20|5937.97|5937.97|5937.97|5937.97|5937.97|5937.97|5937.97|5937.97|0
1641470370000|2022-01-06 11:59:30|5938.3|5938.3|5937.59|5937.59|5938.3|5938.3|5937.59|5937.59|0
1641470380000|2022-01-06 11:59:40|5939.01|5939.01|5938.3|5938.3|5939.01|5939.01|5938.3|5938.3|0
1641470450000|2022-01-06 12:00:50|5940.44|5940.44|5940.77|5940.77|5940.77|5940.77|5940.44|5940.44|0
1641470460000|2022-01-06 12:01:00|5941.12|5941.12|5941.62|5941.62|5941.89|5941.89|5941.12|5941.12|0
1641470520000|2022-01-06 12:02:00|5943.04|5943.04|5943.04|5943.04|5943.04|5943.04|5943.04|5943.04|0
1641470530000|2022-01-06 12:02:10|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|0
1641470660000|2022-01-06 12:04:20|5944.02|5944.02|5945.45|5945.45|5945.45|5945.45|5944.02|5944.02|0
1641470700000|2022-01-06 12:05:00|5945.56|5945.56|5945.45|5945.45|5945.56|5945.56|5945.45|5945.45|0
1641470710000|2022-01-06 12:05:10|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|0
1641470760000|2022-01-06 12:06:00|5945.93|5945.93|5945.33|5945.33|5945.93|5945.93|5945.22|5945.22|0
1641470770000|2022-01-06 12:06:10|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|0
1641470830000|2022-01-06 12:07:10|5946.12|5946.12|5947.04|5947.04|5947.04|5947.04|5946.12|5946.12|0
1641470860000|2022-01-06 12:07:40|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|0
1641470880000|2022-01-06 12:08:00|5946.58|5946.58|5946.58|5946.58|5946.58|5946.58|5946.58|5946.58|0
1641470900000|2022-01-06 12:08:20|5946.47|5946.47|5946.47|5946.47|5946.47|5946.47|5946.47|5946.47|0
1641470960000|2022-01-06 12:09:20|5947.89|5947.89|5947.89|5947.89|5947.89|5947.89|5947.89|5947.89|0
1641470970000|2022-01-06 12:09:30|5948.6|5948.6|5948.6|5948.6|5948.6|5948.6|5948.6|5948.6|0
1641470980000|2022-01-06 12:09:40|5950.03|5950.03|5950.03|5950.03|5950.03|5950.03|5950.03|5950.03|0
1641471030000|2022-01-06 12:10:30|5950.74|5950.74|5950.74|5950.74|5950.74|5950.74|5950.74|5950.74|0
1641471050000|2022-01-06 12:10:50|5949.31|5949.31|5949.31|5949.31|5949.31|5949.31|5949.31|5949.31|0
1641471070000|2022-01-06 12:11:10|5950.03|5950.03|5950.03|5950.03|5950.03|5950.03|5950.03|5950.03|0
1641471080000|2022-01-06 12:11:20|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|0
1641471180000|2022-01-06 12:13:00|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|0
1641471210000|2022-01-06 12:13:30|5950.37|5950.37|5950.37|5950.37|5950.37|5950.37|5950.37|5950.37|0
1641471240000|2022-01-06 12:14:00|5951.09|5951.09|5950.37|5950.37|5951.09|5951.09|5950.37|5950.37|0
1641471330000|2022-01-06 12:15:30|5949.66|5949.66|5950.37|5950.37|5950.37|5950.37|5949.66|5949.66|0
1641471350000|2022-01-06 12:15:50|5951.09|5951.09|5951.09|5951.09|5951.09|5951.09|5951.09|5951.09|0
1641471360000|2022-01-06 12:16:00|5951.55|5951.55|5951.55|5951.55|5951.55|5951.55|5951.55|5951.55|0
1641471400000|2022-01-06 12:16:40|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|0
1641471420000|2022-01-06 12:17:00|5952.26|5952.26|5951.55|5951.55|5952.26|5952.26|5951.55|5951.55|0
1641471430000|2022-01-06 12:17:10|5950.81|5950.81|5950.56|5950.56|5950.81|5950.81|5950.56|5950.56|0
1641471440000|2022-01-06 12:17:20|5950.23|5950.23|5949.52|5949.52|5950.23|5950.23|5949.52|5949.52|0
1641471450000|2022-01-06 12:17:30|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|0
1641471520000|2022-01-06 12:18:40|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|0
1641471530000|2022-01-06 12:18:50|5947.75|5947.75|5946.92|5946.92|5947.75|5947.75|5946.92|5946.92|0
1641471550000|2022-01-06 12:19:10|5948.34|5948.34|5948.34|5948.34|5948.34|5948.34|5948.34|5948.34|0
1641471560000|2022-01-06 12:19:20|5946.92|5946.92|5946.92|5946.92|5946.92|5946.92|5946.92|5946.92|0
1641471590000|2022-01-06 12:19:50|5946.65|5946.65|5946.65|5946.65|5946.65|5946.65|5946.65|5946.65|0
1641471620000|2022-01-06 12:20:20|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|0
1641471640000|2022-01-06 12:20:40|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|0
1641471660000|2022-01-06 12:21:00|5945.92|5945.92|5947.34|5947.34|5947.34|5947.34|5945.92|5945.92|0
1641471670000|2022-01-06 12:21:10|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|0
1641471760000|2022-01-06 12:22:40|5946.51|5946.51|5946.51|5946.51|5946.51|5946.51|5946.51|5946.51|0
1641471780000|2022-01-06 12:23:00|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|0
1641471850000|2022-01-06 12:24:10|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|0
1641471930000|2022-01-06 12:25:30|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|0
1641471970000|2022-01-06 12:26:10|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|0
1641471990000|2022-01-06 12:26:30|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|0
1641472010000|2022-01-06 12:26:50|5945.42|5945.42|5945.19|5945.19|5945.42|5945.42|5944.48|5944.48|0
1641472120000|2022-01-06 12:28:40|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|0
1641472130000|2022-01-06 12:28:50|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|0
1641472210000|2022-01-06 12:30:10|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|0
1641472280000|2022-01-06 12:31:20|5947.57|5947.57|5948.18|5948.18|5948.18|5948.18|5947.57|5947.57|0
1641472290000|2022-01-06 12:31:30|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|0
1641472320000|2022-01-06 12:32:00|5949|5949|5948.29|5948.29|5949|5949|5948.29|5948.29|0
1641472350000|2022-01-06 12:32:30|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|0
1641472360000|2022-01-06 12:32:40|5949.6|5949.6|5949.6|5949.6|5949.6|5949.6|5949.6|5949.6|0
1641472370000|2022-01-06 12:32:50|5949.72|5949.72|5949.83|5949.83|5949.83|5949.83|5949.72|5949.72|0
1641472440000|2022-01-06 12:34:00|5950.54|5950.54|5949.83|5949.83|5950.54|5950.54|5949.83|5949.83|0
1641472470000|2022-01-06 12:34:30|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|0
1641472530000|2022-01-06 12:35:30|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|0
1641472540000|2022-01-06 12:35:40|5951.11|5951.11|5951.11|5951.11|5951.11|5951.11|5951.11|5951.11|0
1641472550000|2022-01-06 12:35:50|5950.4|5950.4|5949.69|5949.69|5950.4|5950.4|5949.69|5949.69|0
1641472600000|2022-01-06 12:36:40|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|0
1641472610000|2022-01-06 12:36:50|5949.69|5949.69|5949.69|5949.69|5949.69|5949.69|5949.69|5949.69|0
1641472800000|2022-01-06 12:40:00|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|0
1641472840000|2022-01-06 12:40:40|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|0
1641472860000|2022-01-06 12:41:00|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|0
1641472930000|2022-01-06 12:42:10|5950.45|5950.45|5950.45|5950.45|5950.45|5950.45|5950.45|5950.45|0
1641472980000|2022-01-06 12:43:00|5950.33|5950.33|5950.6|5950.6|5950.6|5950.6|5950.33|5950.33|0
1641473010000|2022-01-06 12:43:30|5951.1|5951.1|5951.1|5951.1|5951.1|5951.1|5951.1|5951.1|0
1641473020000|2022-01-06 12:43:40|5950.83|5950.83|5950.83|5950.83|5950.83|5950.83|5950.83|5950.83|0
1641473080000|2022-01-06 12:44:40|5951.54|5951.54|5951.54|5951.54|5951.54|5951.54|5951.54|5951.54|0
1641473160000|2022-01-06 12:46:00|5951.81|5951.81|5951.69|5951.69|5951.81|5951.81|5951.69|5951.69|0
1641473220000|2022-01-06 12:47:00|5951.96|5951.96|5951.96|5951.96|5951.96|5951.96|5951.96|5951.96|0
1641473300000|2022-01-06 12:48:20|5951.25|5951.25|5951.25|5951.25|5951.25|5951.25|5951.25|5951.25|0
1641473310000|2022-01-06 12:48:30|5951.74|5951.74|5952.88|5952.88|5952.88|5952.88|5951.74|5951.74|0
1641473350000|2022-01-06 12:49:10|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|0
1641473380000|2022-01-06 12:49:40|5953.03|5953.03|5953.03|5953.03|5953.03|5953.03|5953.03|5953.03|0
1641473400000|2022-01-06 12:50:00|5952.91|5952.91|5955.05|5955.05|5955.05|5955.05|5952.91|5952.91|0
1641473430000|2022-01-06 12:50:30|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|0
1641473460000|2022-01-06 12:51:00|5956.35|5956.35|5956.35|5956.35|5956.35|5956.35|5956.35|5956.35|0
1641473480000|2022-01-06 12:51:20|5956.12|5956.12|5954.97|5954.97|5956.39|5956.39|5954.26|5954.26|0
1641473490000|2022-01-06 12:51:30|5955.96|5955.96|5955.96|5955.96|5955.96|5955.96|5955.96|5955.96|0
1641473500000|2022-01-06 12:51:40|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|0
1641473510000|2022-01-06 12:51:50|5956.17|5956.17|5956.17|5956.17|5956.17|5956.17|5956.17|5956.17|0
1641473540000|2022-01-06 12:52:20|5956.06|5956.06|5956.06|5956.06|5956.06|5956.06|5956.06|5956.06|0
1641473580000|2022-01-06 12:53:00|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|0
1641473640000|2022-01-06 12:54:00|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|0
1641473660000|2022-01-06 12:54:20|5957.28|5957.28|5957.28|5957.28|5957.28|5957.28|5957.28|5957.28|0
1641473700000|2022-01-06 12:55:00|5957.99|5957.99|5957.99|5957.99|5957.99|5957.99|5957.28|5957.28|0
1641473720000|2022-01-06 12:55:20|5958.66|5958.66|5961|5961|5961|5961|5958.66|5958.66|0
1641473760000|2022-01-06 12:56:00|5960.29|5960.29|5959.58|5959.58|5960.29|5960.29|5959.58|5959.58|0
1641473780000|2022-01-06 12:56:20|5959.46|5959.46|5959.46|5959.46|5959.46|5959.46|5959.46|5959.46|0
1641473800000|2022-01-06 12:56:40|5958.79|5958.79|5958.79|5958.79|5958.79|5958.79|5958.79|5958.79|0
1641473860000|2022-01-06 12:57:40|5959.13|5959.13|5959.84|5959.84|5959.84|5959.84|5959.13|5959.13|0
1641473960000|2022-01-06 12:59:20|5959.13|5959.13|5959.01|5959.01|5959.13|5959.13|5959.01|5959.01|0
1641474000000|2022-01-06 13:00:00|5958.89|5958.89|5959.5|5959.5|5959.5|5959.5|5958.89|5958.89|0
1641474040000|2022-01-06 13:00:40|5959.62|5959.62|5959.62|5959.62|5959.62|5959.62|5959.62|5959.62|0
1641474150000|2022-01-06 13:02:30|5960.33|5960.33|5960.1|5960.1|5960.33|5960.33|5960.1|5960.1|0
1641474230000|2022-01-06 13:03:50|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|0
1641474240000|2022-01-06 13:04:00|5960.69|5960.69|5960.69|5960.69|5960.69|5960.69|5960.69|5960.69|0
1641474260000|2022-01-06 13:04:20|5960.96|5960.96|5960.96|5960.96|5960.96|5960.96|5960.96|5960.96|0
1641474330000|2022-01-06 13:05:30|5961.67|5961.67|5962.38|5962.38|5962.38|5962.38|5961.67|5961.67|0
1641474340000|2022-01-06 13:05:40|5962.63|5962.63|5962.88|5962.88|5962.88|5962.88|5962.63|5962.63|0
1641474380000|2022-01-06 13:06:20|5962.16|5962.16|5962.16|5962.16|5962.16|5962.16|5962.16|5962.16|0
1641474430000|2022-01-06 13:07:10|5961.45|5961.45|5961.45|5961.45|5961.45|5961.45|5961.45|5961.45|0
1641474540000|2022-01-06 13:09:00|5962.46|5962.46|5962.46|5962.46|5962.46|5962.46|5962.46|5962.46|0
1641474550000|2022-01-06 13:09:10|5962.95|5962.95|5962.95|5962.95|5962.95|5962.95|5962.95|5962.95|0
1641474560000|2022-01-06 13:09:20|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|0
1641474580000|2022-01-06 13:09:40|5963.45|5963.45|5962.89|5962.89|5963.45|5963.45|5962.89|5962.89|0
1641474610000|2022-01-06 13:10:10|5963|5963|5963|5963|5963|5963|5963|5963|0
1641474640000|2022-01-06 13:10:40|5962.89|5962.89|5962.89|5962.89|5962.89|5962.89|5962.89|5962.89|0
1641474650000|2022-01-06 13:10:50|5962.64|5962.64|5962.64|5962.64|5962.64|5962.64|5962.64|5962.64|0
1641474710000|2022-01-06 13:11:50|5961.93|5961.93|5961.93|5961.93|5961.93|5961.93|5961.93|5961.93|0
1641474730000|2022-01-06 13:12:10|5962.64|5962.64|5962.64|5962.64|5962.64|5962.64|5962.64|5962.64|0
1641474760000|2022-01-06 13:12:40|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|0
1641474780000|2022-01-06 13:13:00|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|0
1641474830000|2022-01-06 13:13:50|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|0
1641474840000|2022-01-06 13:14:00|5963|5963|5963|5963|5963|5963|5963|5963|0
1641474890000|2022-01-06 13:14:50|5963.34|5963.34|5963.67|5963.67|5963.67|5963.67|5963.34|5963.34|0
1641474900000|2022-01-06 13:15:00|5963.94|5963.94|5964.65|5964.65|5964.65|5964.65|5963.94|5963.94|0
1641474930000|2022-01-06 13:15:30|5965.37|5965.37|5965.37|5965.37|5965.37|5965.37|5965.37|5965.37|0
1641474940000|2022-01-06 13:15:40|5965.1|5965.1|5964.98|5964.98|5965.1|5965.1|5964.98|5964.98|0
1641474960000|2022-01-06 13:16:00|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|0
1641474970000|2022-01-06 13:16:10|5965.21|5965.21|5965.21|5965.21|5965.21|5965.21|5965.21|5965.21|0
1641475060000|2022-01-06 13:17:40|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|0
1641475090000|2022-01-06 13:18:10|5965.06|5965.06|5965.06|5965.06|5965.06|5965.06|5965.06|5965.06|0
1641475110000|2022-01-06 13:18:30|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|0
1641475140000|2022-01-06 13:19:00|5966|5966|5966|5966|5966|5966|5966|5966|0
1641475150000|2022-01-06 13:19:10|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|0
1641475200000|2022-01-06 13:20:00|5967.7|5967.7|5968.03|5968.03|5968.03|5968.03|5967.7|5967.7|0
1641475250000|2022-01-06 13:20:50|5968.74|5968.74|5968.74|5968.74|5968.74|5968.74|5968.74|5968.74|0
1641475260000|2022-01-06 13:21:00|5968.86|5968.86|5968.86|5968.86|5968.86|5968.86|5968.86|5968.86|0
1641475280000|2022-01-06 13:21:20|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|0
1641475380000|2022-01-06 13:23:00|5966.73|5966.73|5967.19|5967.19|5967.19|5967.19|5966.73|5966.73|0
1641475390000|2022-01-06 13:23:10|5966.48|5966.48|5966.48|5966.48|5966.48|5966.48|5966.48|5966.48|0
1641475470000|2022-01-06 13:24:30|5966.14|5966.14|5966.14|5966.14|5966.14|5966.14|5966.14|5966.14|0
1641475490000|2022-01-06 13:24:50|5966.48|5966.48|5966.48|5966.48|5966.48|5966.48|5966.48|5966.48|0
1641475500000|2022-01-06 13:25:00|5965.74|5965.74|5965.51|5965.51|5965.74|5965.74|5965.51|5965.51|0
1641475530000|2022-01-06 13:25:30|5965.62|5965.62|5964.91|5964.91|5965.62|5965.62|5964.91|5964.91|0
1641475620000|2022-01-06 13:27:00|5965.62|5965.62|5965.62|5965.62|5965.62|5965.62|5965.62|5965.62|0
1641475680000|2022-01-06 13:28:00|5965.51|5965.51|5965.51|5965.51|5965.51|5965.51|5965.51|5965.51|0
1641475690000|2022-01-06 13:28:10|5964.84|5964.84|5964.84|5964.84|5964.84|5964.84|5964.84|5964.84|0
1641475730000|2022-01-06 13:28:50|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|0
1641475740000|2022-01-06 13:29:00|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|0
1641475800000|2022-01-06 13:30:00|5965.3|5965.3|5964.59|5964.59|5965.3|5965.3|5964.59|5964.59|0
1641475850000|2022-01-06 13:30:50|5965.3|5965.3|5965.3|5965.3|5965.3|5965.3|5965.3|5965.3|0
1641475860000|2022-01-06 13:31:00|5964.97|5964.97|5965.03|5965.03|5965.03|5965.03|5964.7|5964.7|0
1641475890000|2022-01-06 13:31:30|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|0
1641475900000|2022-01-06 13:31:40|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|0
1641475910000|2022-01-06 13:31:50|5963.36|5963.36|5963.36|5963.36|5963.36|5963.36|5963.36|5963.36|0
1641475920000|2022-01-06 13:32:00|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|0
1641476030000|2022-01-06 13:33:50|5962.46|5962.46|5961.04|5961.04|5962.46|5962.46|5961.04|5961.04|0
1641476040000|2022-01-06 13:34:00|5961.75|5961.75|5962|5962|5962|5962|5961.75|5961.75|0
1641476050000|2022-01-06 13:34:10|5962.71|5962.71|5962.71|5962.71|5962.71|5962.71|5962.71|5962.71|0
1641476080000|2022-01-06 13:34:40|5963.69|5963.69|5966.03|5966.03|5966.03|5966.03|5963.69|5963.69|0
1641476090000|2022-01-06 13:34:50|5965.54|5965.54|5965.29|5965.29|5965.54|5965.54|5965.29|5965.29|0
1641476120000|2022-01-06 13:35:20|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|0
1641476140000|2022-01-06 13:35:40|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|0
1641476170000|2022-01-06 13:36:10|5964.71|5964.71|5964|5964|5964.71|5964.71|5964|5964|0
1641476210000|2022-01-06 13:36:50|5963.75|5963.75|5963.5|5963.5|5963.75|5963.75|5963.5|5963.5|0
1641476250000|2022-01-06 13:37:30|5964.22|5964.22|5963.75|5963.75|5964.22|5964.22|5963.5|5963.5|0
1641476320000|2022-01-06 13:38:40|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|0
1641476340000|2022-01-06 13:39:00|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|0
1641476350000|2022-01-06 13:39:10|5965.67|5965.67|5966.38|5966.38|5966.38|5966.38|5965.67|5965.67|0
1641476400000|2022-01-06 13:40:00|5966.26|5966.26|5967.58|5967.58|5967.58|5967.58|5966.26|5966.26|0
1641476410000|2022-01-06 13:40:10|5967.24|5967.24|5967.24|5967.24|5967.24|5967.24|5967.24|5967.24|0
1641476420000|2022-01-06 13:40:20|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|0
1641476440000|2022-01-06 13:40:40|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|0
1641476570000|2022-01-06 13:42:50|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|0
1641476580000|2022-01-06 13:43:00|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|0
1641476590000|2022-01-06 13:43:10|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|0
1641476630000|2022-01-06 13:43:50|5967.74|5967.74|5967.74|5967.74|5967.74|5967.74|5967.74|5967.74|0
1641476640000|2022-01-06 13:44:00|5967.02|5967.02|5967.02|5967.02|5967.02|5967.02|5967.02|5967.02|0
1641476750000|2022-01-06 13:45:50|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|0
1641476760000|2022-01-06 13:46:00|5966.79|5966.79|5966.91|5966.91|5966.91|5966.91|5966.67|5966.67|0
1641476820000|2022-01-06 13:47:00|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|0
1641476850000|2022-01-06 13:47:30|5965.86|5965.86|5965.15|5965.15|5965.86|5965.86|5965.15|5965.15|0
1641476900000|2022-01-06 13:48:20|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|0
1641476950000|2022-01-06 13:49:10|5965.86|5965.86|5965.86|5965.86|5965.86|5965.86|5965.86|5965.86|0
1641477000000|2022-01-06 13:50:00|5965.74|5965.74|5965.86|5965.86|5965.86|5965.86|5965.74|5965.74|0
1641477010000|2022-01-06 13:50:10|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|0
1641477020000|2022-01-06 13:50:20|5965.37|5965.37|5965.37|5965.37|5965.37|5965.37|5965.37|5965.37|0
1641477030000|2022-01-06 13:50:30|5965.25|5965.25|5966.82|5966.82|5966.82|5966.82|5964.79|5964.79|0
1641477060000|2022-01-06 13:51:00|5966.01|5966.01|5966.12|5966.12|5966.12|5966.12|5966.01|5966.01|0
1641477070000|2022-01-06 13:51:10|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|0
1641477100000|2022-01-06 13:51:40|5965.14|5965.14|5964.9|5964.9|5965.14|5965.14|5964.9|5964.9|0
1641477170000|2022-01-06 13:52:50|5965.14|5965.14|5965.14|5965.14|5965.14|5965.14|5965.14|5965.14|0
1641477180000|2022-01-06 13:53:00|5964.91|5964.91|5964.75|5964.75|5965.25|5965.25|5964.75|5964.75|0
1641477200000|2022-01-06 13:53:20|5964.87|5964.87|5964.87|5964.87|5964.87|5964.87|5964.87|5964.87|0
1641477300000|2022-01-06 13:55:00|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|0
1641477310000|2022-01-06 13:55:10|5963.66|5963.66|5963.66|5963.66|5963.66|5963.66|5963.66|5963.66|0
1641477360000|2022-01-06 13:56:00|5963.55|5963.55|5963.55|5963.55|5963.55|5963.55|5963.55|5963.55|0
1641477370000|2022-01-06 13:56:10|5962.78|5962.78|5962.67|5962.67|5962.78|5962.78|5962.67|5962.67|0
1641477410000|2022-01-06 13:56:50|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|0
1641477420000|2022-01-06 13:57:00|5961.96|5961.96|5961.25|5961.25|5961.96|5961.96|5960.54|5960.54|0
1641477430000|2022-01-06 13:57:10|5960.54|5960.54|5960.29|5960.29|5961.25|5961.25|5960.29|5960.29|0
1641477450000|2022-01-06 13:57:30|5959.58|5959.58|5959.58|5959.58|5959.58|5959.58|5959.58|5959.58|0
1641477470000|2022-01-06 13:57:50|5958.91|5958.91|5958.91|5958.91|5958.91|5958.91|5958.91|5958.91|0
1641477490000|2022-01-06 13:58:10|5958.57|5958.57|5958.91|5958.91|5958.91|5958.91|5958.57|5958.57|0
1641477530000|2022-01-06 13:58:50|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|0
1641477560000|2022-01-06 13:59:20|5958.88|5958.88|5958.88|5958.88|5958.88|5958.88|5958.88|5958.88|0
1641477570000|2022-01-06 13:59:30|5959.35|5959.35|5959.46|5959.46|5959.46|5959.46|5959.35|5959.35|0
1641477600000|2022-01-06 14:00:00|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|0
1641477640000|2022-01-06 14:00:40|5959.02|5959.02|5959.02|5959.02|5959.02|5959.02|5959.02|5959.02|0
1641477650000|2022-01-06 14:00:50|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|0
1641477660000|2022-01-06 14:01:00|5959.02|5959.02|5959.73|5959.73|5959.73|5959.73|5959.02|5959.02|0
1641477700000|2022-01-06 14:01:40|5959.46|5959.46|5959.46|5959.46|5959.46|5959.46|5959.46|5959.46|0
1641477710000|2022-01-06 14:01:50|5958.75|5958.75|5958.75|5958.75|5958.75|5958.75|5958.75|5958.75|0
1641477720000|2022-01-06 14:02:00|5958.5|5958.5|5958.5|5958.5|5958.5|5958.5|5958.5|5958.5|0
1641477750000|2022-01-06 14:02:30|5957.79|5957.79|5957.79|5957.79|5957.79|5957.79|5957.79|5957.79|0
1641477760000|2022-01-06 14:02:40|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|0
1641477790000|2022-01-06 14:03:10|5956.84|5956.84|5956.23|5956.23|5956.84|5956.84|5956.23|5956.23|0
1641477850000|2022-01-06 14:04:10|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|0
1641477940000|2022-01-06 14:05:40|5955.85|5955.85|5955.85|5955.85|5955.85|5955.85|5955.85|5955.85|0
1641477960000|2022-01-06 14:06:00|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|0
1641477980000|2022-01-06 14:06:20|5956.33|5956.33|5954.91|5954.91|5956.33|5956.33|5954.91|5954.91|0
1641477990000|2022-01-06 14:06:30|5955.03|5955.03|5955.03|5955.03|5955.03|5955.03|5955.03|5955.03|0
1641478030000|2022-01-06 14:07:10|5954.76|5954.76|5954.76|5954.76|5954.76|5954.76|5954.76|5954.76|0
1641478150000|2022-01-06 14:09:10|5954.05|5954.05|5952.51|5952.51|5954.05|5954.05|5952.51|5952.51|0
1641478160000|2022-01-06 14:09:20|5951.8|5951.8|5952.51|5952.51|5952.51|5952.51|5951.8|5951.8|0
1641478170000|2022-01-06 14:09:30|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|0
1641478180000|2022-01-06 14:09:40|5952.06|5952.06|5952.06|5952.06|5952.06|5952.06|5952.06|5952.06|0
1641478190000|2022-01-06 14:09:50|5951.81|5951.81|5951.81|5951.81|5951.81|5951.81|5951.81|5951.81|0
1641478200000|2022-01-06 14:10:00|5951.1|5951.1|5949.16|5949.16|5951.1|5951.1|5949.16|5949.16|0
1641478240000|2022-01-06 14:10:40|5947.74|5947.74|5947.74|5947.74|5947.74|5947.74|5947.74|5947.74|0
1641478250000|2022-01-06 14:10:50|5947.03|5947.03|5946.31|5946.31|5947.03|5947.03|5946.31|5946.31|0
1641478280000|2022-01-06 14:11:20|5945.82|5945.82|5944.4|5944.4|5945.82|5945.82|5944.4|5944.4|0
1641478290000|2022-01-06 14:11:30|5944.51|5944.51|5944.51|5944.51|5944.51|5944.51|5944.51|5944.51|0
1641478310000|2022-01-06 14:11:50|5944.4|5944.4|5942.98|5942.98|5944.4|5944.4|5942.98|5942.98|0
1641478340000|2022-01-06 14:12:20|5942.86|5942.86|5942.41|5942.41|5942.86|5942.86|5942.41|5942.41|0
1641478380000|2022-01-06 14:13:00|5940.99|5940.99|5940.99|5940.99|5940.99|5940.99|5940.99|5940.99|0
1641478400000|2022-01-06 14:13:20|5940.87|5940.87|5940.16|5940.16|5940.87|5940.87|5940.16|5940.16|0
1641478410000|2022-01-06 14:13:30|5939.45|5939.45|5939.22|5939.22|5939.45|5939.45|5939.22|5939.22|0
1641478430000|2022-01-06 14:13:50|5938.5|5938.5|5938.5|5938.5|5938.5|5938.5|5938.5|5938.5|0
1641478440000|2022-01-06 14:14:00|5939.22|5939.22|5939.22|5939.22|5939.22|5939.22|5939.22|5939.22|0
1641478450000|2022-01-06 14:14:10|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|0
1641478460000|2022-01-06 14:14:20|5938.17|5938.17|5938.17|5938.17|5938.29|5938.29|5938.17|5938.17|0
1641478490000|2022-01-06 14:14:50|5937.9|5937.9|5937.9|5937.9|5937.9|5937.9|5937.9|5937.9|0
1641478500000|2022-01-06 14:15:00|5937.78|5937.78|5937.78|5937.78|5937.78|5937.78|5937.78|5937.78|0
1641478520000|2022-01-06 14:15:20|5937.45|5937.45|5937.45|5937.45|5937.45|5937.45|5937.45|5937.45|0
1641478560000|2022-01-06 14:16:00|5936.74|5936.74|5936.26|5936.26|5936.74|5936.74|5936.03|5936.03|0
1641478570000|2022-01-06 14:16:10|5936.01|5936.01|5936.01|5936.01|5936.01|5936.01|5936.01|5936.01|0
1641478580000|2022-01-06 14:16:20|5936.72|5936.72|5937.43|5937.43|5937.43|5937.43|5936.72|5936.72|0
1641478590000|2022-01-06 14:16:30|5938.15|5938.15|5936.72|5936.72|5938.15|5938.15|5936.72|5936.72|0
1641478600000|2022-01-06 14:16:40|5937.43|5937.43|5935.05|5935.05|5937.43|5937.43|5935.05|5935.05|0
1641478630000|2022-01-06 14:17:10|5934.34|5934.34|5933.63|5933.63|5934.34|5934.34|5933.63|5933.63|0
1641478650000|2022-01-06 14:17:30|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|0
1641478660000|2022-01-06 14:17:40|5934.21|5934.21|5934.21|5934.21|5934.21|5934.21|5934.21|5934.21|0
1641478670000|2022-01-06 14:17:50|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|0
1641478700000|2022-01-06 14:18:20|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|0
1641478750000|2022-01-06 14:19:10|5934.09|5934.09|5934.09|5934.09|5934.09|5934.09|5934.09|5934.09|0
1641478790000|2022-01-06 14:19:50|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|0
1641478810000|2022-01-06 14:20:10|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|0
1641478890000|2022-01-06 14:21:30|5934.35|5934.35|5935.06|5935.06|5935.06|5935.06|5934.35|5934.35|0
1641478990000|2022-01-06 14:23:10|5935.18|5935.18|5934.95|5934.95|5935.18|5935.18|5934.95|5934.95|0
1641479070000|2022-01-06 14:24:30|5935.18|5935.18|5935.18|5935.18|5935.18|5935.18|5935.18|5935.18|0
1641479080000|2022-01-06 14:24:40|5935.92|5935.92|5937.59|5937.59|5937.59|5937.59|5935.92|5935.92|0
1641479090000|2022-01-06 14:24:50|5937.1|5937.1|5937.1|5937.1|5937.1|5937.1|5937.1|5937.1|0
1641479100000|2022-01-06 14:25:00|5935.67|5935.67|5935.67|5935.67|5935.67|5935.67|5935.67|5935.67|0
1641479110000|2022-01-06 14:25:10|5936.68|5936.68|5936.68|5936.68|5936.68|5936.68|5936.68|5936.68|0
1641479130000|2022-01-06 14:25:30|5935.97|5935.97|5935.97|5935.97|5935.97|5935.97|5935.97|5935.97|0
1641479150000|2022-01-06 14:25:50|5935.72|5935.72|5935.72|5935.72|5935.72|5935.72|5935.72|5935.72|0
1641479160000|2022-01-06 14:26:00|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|0
1641479170000|2022-01-06 14:26:10|5936.09|5936.09|5936.09|5936.09|5936.09|5936.09|5936.09|5936.09|0
1641479180000|2022-01-06 14:26:20|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|0
1641479190000|2022-01-06 14:26:30|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|0
1641479200000|2022-01-06 14:26:40|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|0
1641479210000|2022-01-06 14:26:50|5937.41|5937.41|5937.41|5937.41|5937.41|5937.41|5937.41|5937.41|0
1641479220000|2022-01-06 14:27:00|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|0
1641479260000|2022-01-06 14:27:40|5937.38|5937.38|5936.67|5936.67|5937.38|5937.38|5936.67|5936.67|0
1641479280000|2022-01-06 14:28:00|5936.33|5936.33|5934.2|5934.2|5936.33|5936.33|5934.2|5934.2|0
1641479290000|2022-01-06 14:28:10|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|0
1641479360000|2022-01-06 14:29:20|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|0
1641479380000|2022-01-06 14:29:40|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|0
1641479390000|2022-01-06 14:29:50|5933.83|5933.83|5933.12|5933.12|5933.83|5933.83|5933.12|5933.12|0
1641479400000|2022-01-06 14:30:00|5932.63|5932.63|5932.29|5932.29|5933.01|5933.01|5931.58|5931.58|0
1641479410000|2022-01-06 14:30:10|5932.53|5932.53|5933.95|5933.95|5933.95|5933.95|5931.81|5931.81|0
1641479420000|2022-01-06 14:30:20|5934.2|5934.2|5932.66|5932.66|5934.2|5934.2|5932.66|5932.66|0
1641479440000|2022-01-06 14:30:40|5931.67|5931.67|5930.25|5930.25|5931.67|5931.67|5930.25|5930.25|0
1641479450000|2022-01-06 14:30:50|5930.13|5930.13|5930.13|5930.13|5930.13|5930.13|5930.13|5930.13|0
1641479460000|2022-01-06 14:31:00|5930.84|5930.84|5930.84|5930.84|5930.84|5930.84|5930.84|5930.84|0
1641479470000|2022-01-06 14:31:10|5931.08|5931.08|5929.9|5929.9|5931.32|5931.32|5929.9|5929.9|0
1641479480000|2022-01-06 14:31:20|5928.48|5928.48|5928.48|5928.48|5928.48|5928.48|5928.48|5928.48|0
1641479490000|2022-01-06 14:31:30|5928.24|5928.24|5928.13|5928.13|5928.24|5928.24|5928.13|5928.13|0
1641479500000|2022-01-06 14:31:40|5927.79|5927.79|5927.79|5927.79|5927.79|5927.79|5927.79|5927.79|0
1641479520000|2022-01-06 14:32:00|5928.51|5928.51|5928.51|5928.51|5929.22|5929.22|5928.51|5928.51|0
1641479530000|2022-01-06 14:32:10|5928.27|5928.27|5927.94|5927.94|5928.27|5928.27|5927.94|5927.94|0
1641479540000|2022-01-06 14:32:20|5928.9|5928.9|5931.48|5931.48|5931.48|5931.48|5928.9|5928.9|0
1641479550000|2022-01-06 14:32:30|5931.73|5931.73|5931.73|5931.73|5931.73|5931.73|5931.73|5931.73|0
1641479570000|2022-01-06 14:32:50|5931.02|5931.02|5930.79|5930.79|5931.02|5931.02|5930.79|5930.79|0
1641479580000|2022-01-06 14:33:00|5932.21|5932.21|5933.19|5933.19|5933.19|5933.19|5932.21|5932.21|0
1641479590000|2022-01-06 14:33:10|5933.31|5933.31|5933.31|5933.31|5933.31|5933.31|5933.31|5933.31|0
1641479600000|2022-01-06 14:33:20|5934.02|5934.02|5934.35|5934.35|5934.35|5934.35|5934.02|5934.02|0
1641479610000|2022-01-06 14:33:30|5935.06|5935.06|5935.18|5935.18|5935.18|5935.18|5935.06|5935.06|0
1641479620000|2022-01-06 14:33:40|5935.45|5935.45|5935.33|5935.33|5935.45|5935.45|5935.33|5935.33|0
1641479630000|2022-01-06 14:33:50|5935.67|5935.67|5934.96|5934.96|5935.67|5935.67|5934.96|5934.96|0
1641479640000|2022-01-06 14:34:00|5935.19|5935.19|5935.19|5935.19|5935.19|5935.19|5935.19|5935.19|0
1641479660000|2022-01-06 14:34:20|5935.43|5935.43|5935.43|5935.43|5935.43|5935.43|5935.43|5935.43|0
1641479700000|2022-01-06 14:35:00|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|0
1641479710000|2022-01-06 14:35:10|5935.67|5935.67|5935.19|5935.19|5935.67|5935.67|5935.19|5935.19|0
1641479730000|2022-01-06 14:35:30|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|0
1641479750000|2022-01-06 14:35:50|5934.36|5934.36|5934.48|5934.48|5934.48|5934.48|5934.36|5934.36|0
1641479760000|2022-01-06 14:36:00|5933.65|5933.65|5933.42|5933.42|5934.13|5934.13|5933.42|5933.42|0
1641479770000|2022-01-06 14:36:10|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|0
1641479820000|2022-01-06 14:37:00|5931.99|5931.99|5931.99|5931.99|5931.99|5931.99|5931.99|5931.99|0
1641479840000|2022-01-06 14:37:20|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|0
1641479850000|2022-01-06 14:37:30|5932.37|5932.37|5932.6|5932.6|5932.6|5932.6|5932.37|5932.37|0
1641479910000|2022-01-06 14:38:30|5934.02|5934.02|5931.89|5931.89|5934.02|5934.02|5931.89|5931.89|0
1641479930000|2022-01-06 14:38:50|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|0
1641479940000|2022-01-06 14:39:00|5932.35|5932.35|5932.35|5932.35|5932.35|5932.35|5932.35|5932.35|0
1641479950000|2022-01-06 14:39:10|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|0
1641479960000|2022-01-06 14:39:20|5934.49|5934.49|5934.49|5934.49|5934.49|5934.49|5934.49|5934.49|0
1641479980000|2022-01-06 14:39:40|5935.2|5935.2|5935.47|5935.47|5935.47|5935.47|5935.2|5935.2|0
1641479990000|2022-01-06 14:39:50|5935.35|5935.35|5935.24|5935.24|5935.35|5935.35|5935.24|5935.24|0
1641480000000|2022-01-06 14:40:00|5935.48|5935.48|5935.82|5935.82|5935.82|5935.82|5935.48|5935.48|0
1641480010000|2022-01-06 14:40:10|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|5937.95|0
1641480020000|2022-01-06 14:40:20|5935.11|5935.11|5934.4|5934.4|5935.11|5935.11|5934.4|5934.4|0
1641480040000|2022-01-06 14:40:40|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|0
1641480070000|2022-01-06 14:41:10|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|0
1641480080000|2022-01-06 14:41:20|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|0
1641480090000|2022-01-06 14:41:30|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|0
1641480100000|2022-01-06 14:41:40|5934.06|5934.06|5931.67|5931.67|5934.06|5934.06|5931.67|5931.67|0
1641480140000|2022-01-06 14:42:20|5930.96|5930.96|5929.27|5929.27|5930.96|5930.96|5929.27|5929.27|0
1641480170000|2022-01-06 14:42:50|5927.84|5927.84|5928.55|5928.55|5928.55|5928.55|5927.84|5927.84|0
1641480180000|2022-01-06 14:43:00|5927.84|5927.84|5926.86|5926.86|5927.84|5927.84|5926.86|5926.86|0
1641480210000|2022-01-06 14:43:30|5928.29|5928.29|5928.29|5928.29|5928.29|5928.29|5928.29|5928.29|0
1641480230000|2022-01-06 14:43:50|5927.57|5927.57|5927.57|5927.57|5927.57|5927.57|5927.57|5927.57|0
1641480240000|2022-01-06 14:44:00|5928.29|5928.29|5927.61|5927.61|5928.29|5928.29|5927.61|5927.61|0
1641480250000|2022-01-06 14:44:10|5927.37|5927.37|5925.83|5925.83|5927.37|5927.37|5925.83|5925.83|0
1641480310000|2022-01-06 14:45:10|5925.12|5925.12|5922.64|5922.64|5925.12|5925.12|5922.64|5922.64|0
1641480320000|2022-01-06 14:45:20|5922.14|5922.14|5922.55|5922.55|5922.64|5922.64|5922.14|5922.14|0
1641480330000|2022-01-06 14:45:30|5921.84|5921.84|5921.84|5921.84|5921.84|5921.84|5921.84|5921.84|0
1641480340000|2022-01-06 14:45:40|5922.55|5922.55|5923.59|5923.59|5923.59|5923.59|5922.55|5922.55|0
1641480360000|2022-01-06 14:46:00|5923.48|5923.48|5923.36|5923.36|5923.48|5923.48|5923.36|5923.36|0
1641480370000|2022-01-06 14:46:10|5923.12|5923.12|5921.95|5921.95|5923.12|5923.12|5921.24|5921.24|0
1641480440000|2022-01-06 14:47:20|5921.24|5921.24|5921.13|5921.13|5921.24|5921.24|5921.13|5921.13|0
1641480480000|2022-01-06 14:48:00|5921.24|5921.24|5921.49|5921.49|5921.49|5921.49|5921.24|5921.24|0
1641480490000|2022-01-06 14:48:10|5922.2|5922.2|5920.78|5920.78|5922.2|5922.2|5920.78|5920.78|0
1641480500000|2022-01-06 14:48:20|5921.49|5921.49|5921.49|5921.49|5921.49|5921.49|5921.49|5921.49|0
1641480530000|2022-01-06 14:48:50|5919.35|5919.35|5921.11|5921.11|5921.11|5921.11|5919.35|5919.35|0
1641480580000|2022-01-06 14:49:40|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|0
1641480590000|2022-01-06 14:49:50|5920.4|5920.4|5920.4|5920.4|5920.4|5920.4|5920.4|5920.4|0
1641480610000|2022-01-06 14:50:10|5919.69|5919.69|5919.46|5919.46|5919.69|5919.69|5919.46|5919.46|0
1641480620000|2022-01-06 14:50:20|5919.12|5919.12|5919.47|5919.47|5919.47|5919.47|5919.12|5919.12|0
1641480640000|2022-01-06 14:50:40|5920.18|5920.18|5919.47|5919.47|5920.18|5920.18|5919.47|5919.47|0
1641480660000|2022-01-06 14:51:00|5919.81|5919.81|5919.81|5919.81|5919.81|5919.81|5919.81|5919.81|0
1641480700000|2022-01-06 14:51:40|5919.09|5919.09|5920.07|5920.07|5920.07|5920.07|5919.09|5919.09|0
1641480710000|2022-01-06 14:51:50|5919.36|5919.36|5919.36|5919.36|5919.36|5919.36|5919.36|5919.36|0
1641480760000|2022-01-06 14:52:40|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|0
1641480790000|2022-01-06 14:53:10|5919.84|5919.84|5921.25|5921.25|5921.25|5921.25|5919.48|5919.48|0
1641480800000|2022-01-06 14:53:20|5920.54|5920.54|5919.83|5919.83|5920.54|5920.54|5919.83|5919.83|0
1641480820000|2022-01-06 14:53:40|5919.12|5919.12|5919.83|5919.83|5919.83|5919.83|5919.12|5919.12|0
1641480850000|2022-01-06 14:54:10|5919.6|5919.6|5919.37|5919.37|5919.6|5919.6|5919.37|5919.37|0
1641480860000|2022-01-06 14:54:20|5919.25|5919.25|5919.25|5919.25|5919.96|5919.96|5919.25|5919.25|0
1641480870000|2022-01-06 14:54:30|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|0
1641480880000|2022-01-06 14:54:40|5917.83|5917.83|5916.55|5916.55|5917.83|5917.83|5916.55|5916.55|0
1641480890000|2022-01-06 14:54:50|5917.26|5917.26|5915.84|5915.84|5917.26|5917.26|5915.84|5915.84|0
1641480900000|2022-01-06 14:55:00|5915.96|5915.96|5916.91|5916.91|5916.91|5916.91|5915.96|5915.96|0
1641480940000|2022-01-06 14:55:40|5916.2|5916.2|5916.2|5916.2|5916.2|5916.2|5916.2|5916.2|0
1641480950000|2022-01-06 14:55:50|5916.45|5916.45|5917.16|5917.16|5917.16|5917.16|5916.45|5916.45|0
1641480960000|2022-01-06 14:56:00|5917.83|5917.83|5918.54|5918.54|5918.54|5918.54|5917.83|5917.83|0
1641480980000|2022-01-06 14:56:20|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|0
1641481000000|2022-01-06 14:56:40|5917.12|5917.12|5918.29|5918.29|5918.54|5918.54|5917.12|5917.12|0
1641481010000|2022-01-06 14:56:50|5919|5919|5918.29|5918.29|5919|5919|5918.29|5918.29|0
1641481030000|2022-01-06 14:57:10|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|0
1641481070000|2022-01-06 14:57:50|5917.47|5917.47|5917.47|5917.47|5917.47|5917.47|5917.47|5917.47|0
1641481080000|2022-01-06 14:58:00|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|0
1641481090000|2022-01-06 14:58:10|5918.89|5918.89|5919.6|5919.6|5919.6|5919.6|5918.89|5918.89|0
1641481120000|2022-01-06 14:58:40|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|0
1641481130000|2022-01-06 14:58:50|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|0
1641481140000|2022-01-06 14:59:00|5919.25|5919.25|5919.96|5919.96|5919.96|5919.96|5919.25|5919.25|0
1641481190000|2022-01-06 14:59:50|5920.2|5920.2|5920.31|5920.31|5920.31|5920.31|5920.2|5920.2|0
1641481200000|2022-01-06 15:00:00|5918.89|5918.89|5919.6|5919.6|5919.6|5919.6|5918.89|5918.89|0
1641481210000|2022-01-06 15:00:10|5919.83|5919.83|5919.83|5919.83|5919.83|5919.83|5919.83|5919.83|0
1641481260000|2022-01-06 15:01:00|5919.95|5919.95|5920.66|5920.66|5920.66|5920.66|5919.95|5919.95|0
1641481310000|2022-01-06 15:01:50|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|0
1641481320000|2022-01-06 15:02:00|5921.04|5921.04|5921.16|5921.16|5921.16|5921.16|5921.04|5921.04|0
1641481330000|2022-01-06 15:02:10|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|0
1641481380000|2022-01-06 15:03:00|5921.16|5921.16|5920.45|5920.45|5921.16|5921.16|5919.74|5919.74|0
1641481430000|2022-01-06 15:03:50|5920.2|5920.2|5919.24|5919.24|5920.2|5920.2|5919.24|5919.24|0
1641481440000|2022-01-06 15:04:00|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|0
1641481450000|2022-01-06 15:04:10|5919.37|5919.37|5919.37|5919.37|5919.37|5919.37|5919.37|5919.37|0
1641481470000|2022-01-06 15:04:30|5920.09|5920.09|5921.76|5921.76|5921.76|5921.76|5920.09|5920.09|0
1641481480000|2022-01-06 15:04:40|5921.04|5921.04|5922.94|5922.94|5922.94|5922.94|5921.04|5921.04|0
1641481490000|2022-01-06 15:04:50|5923.65|5923.65|5923.1|5923.1|5923.81|5923.81|5923.1|5923.1|0
1641481500000|2022-01-06 15:05:00|5924.52|5924.52|5924.52|5924.52|5925.23|5925.23|5924.52|5924.52|0
1641481510000|2022-01-06 15:05:10|5923.81|5923.81|5923.81|5923.81|5923.81|5923.81|5923.1|5923.1|0
1641481530000|2022-01-06 15:05:30|5924.52|5924.52|5924.52|5924.52|5924.52|5924.52|5924.52|5924.52|0
1641481540000|2022-01-06 15:05:40|5925.23|5925.23|5925.23|5925.23|5925.23|5925.23|5925.23|5925.23|0
1641481550000|2022-01-06 15:05:50|5925.35|5925.35|5924.63|5924.63|5926.06|5926.06|5924.63|5924.63|0
1641481570000|2022-01-06 15:06:10|5925.31|5925.31|5927.8|5927.8|5927.8|5927.8|5925.31|5925.31|0
1641481580000|2022-01-06 15:06:20|5929.94|5929.94|5929.94|5929.94|5929.94|5929.94|5929.94|5929.94|0
1641481590000|2022-01-06 15:06:30|5930.27|5930.27|5930.27|5930.27|5930.27|5930.27|5930.27|5930.27|0
1641481610000|2022-01-06 15:06:50|5928.85|5928.85|5929.56|5929.56|5929.56|5929.56|5928.85|5928.85|0
1641481620000|2022-01-06 15:07:00|5931.7|5931.7|5931.7|5931.7|5931.7|5931.7|5931.7|5931.7|0
1641481630000|2022-01-06 15:07:10|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|0
1641481640000|2022-01-06 15:07:20|5931.25|5931.25|5931.25|5931.25|5931.25|5931.25|5931.25|5931.25|0
1641481660000|2022-01-06 15:07:40|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|0
1641481670000|2022-01-06 15:07:50|5931.85|5931.85|5931.85|5931.85|5931.85|5931.85|5931.85|5931.85|0
1641481700000|2022-01-06 15:08:20|5932.56|5932.56|5933.27|5933.27|5933.27|5933.27|5932.56|5932.56|0
1641481720000|2022-01-06 15:08:40|5932.56|5932.56|5932.56|5932.56|5932.56|5932.56|5932.56|5932.56|0
1641481740000|2022-01-06 15:09:00|5931.85|5931.85|5930.43|5930.43|5931.85|5931.85|5930.43|5930.43|0
1641481750000|2022-01-06 15:09:10|5931.85|5931.85|5931.85|5931.85|5931.85|5931.85|5931.85|5931.85|0
1641481760000|2022-01-06 15:09:20|5932.56|5932.56|5932.68|5932.68|5932.68|5932.68|5932.56|5932.56|0
1641481790000|2022-01-06 15:09:50|5931.96|5931.96|5932.21|5932.21|5932.21|5932.21|5931.96|5931.96|0
1641481800000|2022-01-06 15:10:00|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|0
1641481820000|2022-01-06 15:10:20|5932.21|5932.21|5932.21|5932.21|5932.21|5932.21|5932.21|5932.21|0
1641481840000|2022-01-06 15:10:40|5931.88|5931.88|5932.1|5932.1|5932.1|5932.1|5931.88|5931.88|0
1641481850000|2022-01-06 15:10:50|5931.98|5931.98|5931.98|5931.98|5931.98|5931.98|5931.98|5931.98|0
1641481860000|2022-01-06 15:11:00|5931.27|5931.27|5929.85|5929.85|5931.27|5931.27|5929.85|5929.85|0
1641481870000|2022-01-06 15:11:10|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|5928.31|5928.31|0
1641481880000|2022-01-06 15:11:20|5930.44|5930.44|5930.44|5930.44|5930.44|5930.44|5930.44|5930.44|0
1641481890000|2022-01-06 15:11:30|5931.15|5931.15|5931.86|5931.86|5931.86|5931.86|5931.15|5931.15|0
1641481900000|2022-01-06 15:11:40|5931.98|5931.98|5931.27|5931.27|5931.98|5931.98|5931.27|5931.27|0
1641481930000|2022-01-06 15:12:10|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|0
1641481980000|2022-01-06 15:13:00|5931.49|5931.49|5931.49|5931.49|5931.49|5931.49|5931.49|5931.49|0
1641482000000|2022-01-06 15:13:20|5932.2|5932.2|5932.2|5932.2|5932.2|5932.2|5932.2|5932.2|0
1641482030000|2022-01-06 15:13:50|5932.69|5932.69|5932.69|5932.69|5932.69|5932.69|5932.69|5932.69|0
1641482040000|2022-01-06 15:14:00|5932.92|5932.92|5932.92|5932.92|5932.92|5932.92|5932.92|5932.92|0
1641482050000|2022-01-06 15:14:10|5933.19|5933.19|5933.9|5933.9|5933.9|5933.9|5933.19|5933.19|0
1641482070000|2022-01-06 15:14:30|5933.67|5933.67|5932.96|5932.96|5933.67|5933.67|5932.96|5932.96|0
1641482080000|2022-01-06 15:14:40|5932.71|5932.71|5932.71|5932.71|5932.71|5932.71|5932.71|5932.71|0
1641482090000|2022-01-06 15:14:50|5932.47|5932.47|5932.35|5932.35|5932.47|5932.47|5932.35|5932.35|0
1641482100000|2022-01-06 15:15:00|5933.06|5933.06|5932.35|5932.35|5933.06|5933.06|5932.35|5932.35|0
1641482110000|2022-01-06 15:15:10|5931.64|5931.64|5931.3|5931.3|5931.64|5931.64|5931.3|5931.3|0
1641482120000|2022-01-06 15:15:20|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|0
1641482130000|2022-01-06 15:15:30|5932.02|5932.02|5932.73|5932.73|5932.73|5932.73|5932.02|5932.02|0
1641482140000|2022-01-06 15:15:40|5933.22|5933.22|5934.6|5934.6|5934.6|5934.6|5933.22|5933.22|0
1641482150000|2022-01-06 15:15:50|5934.33|5934.33|5935.12|5935.12|5935.12|5935.12|5934.33|5934.33|0
1641482160000|2022-01-06 15:16:00|5934.87|5934.87|5934.87|5934.87|5934.87|5934.87|5934.87|5934.87|0
1641482170000|2022-01-06 15:16:10|5934.16|5934.16|5934.16|5934.16|5934.16|5934.16|5934.16|5934.16|0
1641482200000|2022-01-06 15:16:40|5933.45|5933.45|5933.45|5933.45|5933.45|5933.45|5933.45|5933.45|0
1641482210000|2022-01-06 15:16:50|5933.18|5933.18|5932.47|5932.47|5933.18|5933.18|5932.47|5932.47|0
1641482220000|2022-01-06 15:17:00|5932.13|5932.13|5932.13|5932.13|5932.13|5932.13|5932.13|5932.13|0
1641482230000|2022-01-06 15:17:10|5932.25|5932.25|5932.36|5932.36|5932.36|5932.36|5932.25|5932.25|0
1641482290000|2022-01-06 15:18:10|5931.65|5931.65|5930.94|5930.94|5931.65|5931.65|5930.23|5930.23|0
1641482300000|2022-01-06 15:18:20|5930.61|5930.61|5930.34|5930.34|5930.61|5930.61|5930.34|5930.34|0
1641482320000|2022-01-06 15:18:40|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|0
1641482330000|2022-01-06 15:18:50|5929.97|5929.97|5929.97|5929.97|5929.97|5929.97|5929.97|5929.97|0
1641482340000|2022-01-06 15:19:00|5930.09|5930.09|5931.73|5931.73|5931.73|5931.73|5929.97|5929.97|0
1641482370000|2022-01-06 15:19:30|5931.02|5931.02|5931.02|5931.02|5931.02|5931.02|5931.02|5931.02|0
1641482380000|2022-01-06 15:19:40|5931.51|5931.51|5931.51|5931.51|5931.51|5931.51|5931.51|5931.51|0
1641482400000|2022-01-06 15:20:00|5931.78|5931.78|5931.78|5931.78|5931.78|5931.78|5931.78|5931.78|0
1641482410000|2022-01-06 15:20:10|5932.28|5932.28|5932.87|5932.87|5933.7|5933.7|5932.28|5932.28|0
1641482420000|2022-01-06 15:20:20|5934.3|5934.3|5934.3|5934.3|5934.3|5934.3|5934.3|5934.3|0
1641482430000|2022-01-06 15:20:30|5934.41|5934.41|5934.41|5934.41|5934.41|5934.41|5934.41|5934.41|0
1641482440000|2022-01-06 15:20:40|5933.7|5933.7|5933.7|5933.7|5933.7|5933.7|5933.7|5933.7|0
1641482510000|2022-01-06 15:21:50|5932.99|5932.99|5932.87|5932.87|5932.99|5932.99|5932.87|5932.87|0
1641482520000|2022-01-06 15:22:00|5933.58|5933.58|5934.3|5934.3|5935.72|5935.72|5933.58|5933.58|0
1641482540000|2022-01-06 15:22:20|5933.58|5933.58|5933.58|5933.58|5933.58|5933.58|5933.58|5933.58|0
1641482550000|2022-01-06 15:22:30|5934.3|5934.3|5934.64|5934.64|5934.64|5934.64|5934.3|5934.3|0
1641482560000|2022-01-06 15:22:40|5935.35|5935.35|5933.93|5933.93|5935.35|5935.35|5933.93|5933.93|0
1641482570000|2022-01-06 15:22:50|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|0
1641482600000|2022-01-06 15:23:20|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|0
1641482610000|2022-01-06 15:23:30|5931.8|5931.8|5931.45|5931.45|5931.8|5931.8|5931.45|5931.45|0
1641482650000|2022-01-06 15:24:10|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|0
1641482690000|2022-01-06 15:24:50|5930.85|5930.85|5930.85|5930.85|5930.85|5930.85|5930.85|5930.85|0
1641482700000|2022-01-06 15:25:00|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|0
1641482790000|2022-01-06 15:26:30|5929.66|5929.66|5929.66|5929.66|5930.37|5930.37|5929.66|5929.66|0
1641482800000|2022-01-06 15:26:40|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|0
1641482810000|2022-01-06 15:26:50|5931.35|5931.35|5931.24|5931.24|5931.35|5931.35|5931.24|5931.24|0
1641482820000|2022-01-06 15:27:00|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|5930.9|0
1641482830000|2022-01-06 15:27:10|5931.02|5931.02|5931.02|5931.02|5931.02|5931.02|5931.02|5931.02|0
1641482860000|2022-01-06 15:27:40|5930.31|5930.31|5930.31|5930.31|5930.31|5930.31|5930.31|5930.31|0
1641482870000|2022-01-06 15:27:50|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|0
1641482900000|2022-01-06 15:28:20|5929.95|5929.95|5929.95|5929.95|5929.95|5929.95|5929.95|5929.95|0
1641482910000|2022-01-06 15:28:30|5929.61|5929.61|5929.61|5929.61|5929.61|5929.61|5929.61|5929.61|0
1641482930000|2022-01-06 15:28:50|5929.86|5929.86|5929.86|5929.86|5929.86|5929.86|5929.86|5929.86|0
1641482940000|2022-01-06 15:29:00|5929.74|5929.74|5929.74|5929.74|5929.74|5929.74|5929.74|5929.74|0
1641482970000|2022-01-06 15:29:30|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|0
1641482980000|2022-01-06 15:29:40|5929.14|5929.14|5929.14|5929.14|5929.14|5929.14|5929.14|5929.14|0
1641482990000|2022-01-06 15:29:50|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|0
1641483000000|2022-01-06 15:30:00|5929.14|5929.14|5929.48|5929.48|5930.19|5930.19|5929.14|5929.14|0
1641483080000|2022-01-06 15:31:20|5929.71|5929.71|5929.71|5929.71|5929.71|5929.71|5929.71|5929.71|0
1641483110000|2022-01-06 15:31:50|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|0
1641483120000|2022-01-06 15:32:00|5929.82|5929.82|5929.82|5929.82|5929.82|5929.82|5929.82|5929.82|0
1641483140000|2022-01-06 15:32:20|5929.1|5929.1|5929.1|5929.1|5929.1|5929.1|5928.39|5928.39|0
1641483150000|2022-01-06 15:32:30|5927.68|5927.68|5927.68|5927.68|5927.68|5927.68|5927.68|5927.68|0
1641483160000|2022-01-06 15:32:40|5928.39|5928.39|5929.1|5929.1|5929.1|5929.1|5928.39|5928.39|0
1641483190000|2022-01-06 15:33:10|5928.77|5928.77|5928.77|5928.77|5928.77|5928.77|5928.77|5928.77|0
1641483220000|2022-01-06 15:33:40|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|0
1641483270000|2022-01-06 15:34:30|5927.39|5927.39|5927.72|5927.72|5927.72|5927.72|5927.39|5927.39|0
1641483300000|2022-01-06 15:35:00|5927.45|5927.45|5926.13|5926.13|5927.45|5927.45|5926.13|5926.13|0
1641483310000|2022-01-06 15:35:10|5925.86|5925.86|5925.86|5925.86|5925.86|5925.86|5925.86|5925.86|0
1641483320000|2022-01-06 15:35:20|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|0
1641483330000|2022-01-06 15:35:30|5925.12|5925.12|5924.07|5924.07|5925.12|5925.12|5924.07|5924.07|0
1641483340000|2022-01-06 15:35:40|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|0
1641483360000|2022-01-06 15:36:00|5924.07|5924.07|5923.24|5923.24|5924.07|5924.07|5923.24|5923.24|0
1641483380000|2022-01-06 15:36:20|5923.49|5923.49|5923.49|5923.49|5923.49|5923.49|5923.49|5923.49|0
1641483390000|2022-01-06 15:36:30|5923.74|5923.74|5925.73|5925.73|5925.73|5925.73|5923.74|5923.74|0
1641483400000|2022-01-06 15:36:40|5926.4|5926.4|5926.64|5926.64|5926.64|5926.64|5926.4|5926.4|0
1641483440000|2022-01-06 15:37:20|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|0
1641483450000|2022-01-06 15:37:30|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|0
1641483470000|2022-01-06 15:37:50|5927.73|5927.73|5926.77|5926.77|5927.73|5927.73|5926.06|5926.06|0
1641483520000|2022-01-06 15:38:40|5927|5927|5927|5927|5927|5927|5927|5927|0
1641483540000|2022-01-06 15:39:00|5927.96|5927.96|5929.59|5929.59|5929.59|5929.59|5927.96|5927.96|0
1641483570000|2022-01-06 15:39:30|5929.84|5929.84|5929.84|5929.84|5929.84|5929.84|5929.84|5929.84|0
1641483580000|2022-01-06 15:39:40|5931.97|5931.97|5934.11|5934.11|5934.11|5934.11|5931.97|5931.97|0
1641483590000|2022-01-06 15:39:50|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|0
1641483600000|2022-01-06 15:40:00|5933.51|5933.51|5934.22|5934.22|5934.22|5934.22|5933.51|5933.51|0
1641483630000|2022-01-06 15:40:30|5935.64|5935.64|5935.64|5935.64|5935.64|5935.64|5935.64|5935.64|0
1641483710000|2022-01-06 15:41:50|5935.76|5935.76|5935.76|5935.76|5935.76|5935.76|5935.76|5935.76|0
1641483720000|2022-01-06 15:42:00|5935.05|5935.05|5935.76|5935.76|5935.76|5935.76|5935.05|5935.05|0
1641483780000|2022-01-06 15:43:00|5936.03|5936.03|5935.8|5935.8|5936.03|5936.03|5935.8|5935.8|0
1641483810000|2022-01-06 15:43:30|5936.03|5936.03|5936.03|5936.03|5936.03|5936.03|5936.03|5936.03|0
1641483830000|2022-01-06 15:43:50|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|0
1641483880000|2022-01-06 15:44:40|5936.54|5936.54|5936.54|5936.54|5936.54|5936.54|5936.54|5936.54|0
1641483910000|2022-01-06 15:45:10|5936.27|5936.27|5936.43|5936.43|5936.54|5936.54|5936.27|5936.27|0
1641483930000|2022-01-06 15:45:30|5935.01|5935.01|5935.03|5935.03|5935.27|5935.27|5934.76|5934.76|0
1641483940000|2022-01-06 15:45:40|5935.14|5935.14|5934.7|5934.7|5935.14|5935.14|5934.43|5934.43|0
1641483950000|2022-01-06 15:45:50|5934.47|5934.47|5933.76|5933.76|5934.47|5934.47|5933.76|5933.76|0
1641483960000|2022-01-06 15:46:00|5933.05|5933.05|5932.55|5932.55|5933.05|5933.05|5932.55|5932.55|0
1641484020000|2022-01-06 15:47:00|5933.97|5933.97|5934.93|5934.93|5934.93|5934.93|5933.97|5933.97|0
1641484130000|2022-01-06 15:48:50|5934.59|5934.59|5934.59|5934.59|5934.59|5934.59|5934.59|5934.59|0
1641484140000|2022-01-06 15:49:00|5933.88|5933.88|5935.3|5935.3|5935.3|5935.3|5933.88|5933.88|0
1641484160000|2022-01-06 15:49:20|5934.97|5934.97|5934.97|5934.97|5935.24|5935.24|5934.97|5934.97|0
1641484180000|2022-01-06 15:49:40|5935.2|5935.2|5935.2|5935.2|5935.2|5935.2|5935.2|5935.2|0
1641484220000|2022-01-06 15:50:20|5934.49|5934.49|5934.49|5934.49|5934.49|5934.49|5934.49|5934.49|0
1641484240000|2022-01-06 15:50:40|5933.06|5933.06|5932.35|5932.35|5933.06|5933.06|5932.35|5932.35|0
1641484260000|2022-01-06 15:51:00|5933.06|5933.06|5932.35|5932.35|5933.06|5933.06|5932.35|5932.35|0
1641484270000|2022-01-06 15:51:10|5931.86|5931.86|5931.86|5931.86|5931.86|5931.86|5931.86|5931.86|0
1641484280000|2022-01-06 15:51:20|5932.57|5932.57|5932.57|5932.57|5932.57|5932.57|5932.57|5932.57|0
1641484300000|2022-01-06 15:51:40|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|0
1641484330000|2022-01-06 15:52:10|5932.95|5932.95|5932.24|5932.24|5932.95|5932.95|5932.24|5932.24|0
1641484360000|2022-01-06 15:52:40|5932.01|5932.01|5932.01|5932.01|5932.01|5932.01|5932.01|5932.01|0
1641484370000|2022-01-06 15:52:50|5932.72|5932.72|5932.01|5932.01|5932.72|5932.72|5932.01|5932.01|0
1641484420000|2022-01-06 15:53:40|5931.29|5931.29|5931.29|5931.29|5931.29|5931.29|5930.58|5930.58|0
1641484430000|2022-01-06 15:53:50|5930.58|5930.58|5930.58|5930.58|5930.58|5930.58|5930.58|5930.58|0
1641484450000|2022-01-06 15:54:10|5930.31|5930.31|5930.58|5930.58|5930.58|5930.58|5930.31|5930.31|0
1641484460000|2022-01-06 15:54:20|5929.87|5929.87|5929.87|5929.87|5929.87|5929.87|5929.87|5929.87|0
1641484470000|2022-01-06 15:54:30|5930.58|5930.58|5929.87|5929.87|5930.58|5930.58|5929.87|5929.87|0
1641484500000|2022-01-06 15:55:00|5931.29|5931.29|5931.29|5931.29|5931.29|5931.29|5931.29|5931.29|0
1641484510000|2022-01-06 15:55:10|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|0
1641484520000|2022-01-06 15:55:20|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|0
1641484530000|2022-01-06 15:55:30|5928.82|5928.82|5928|5928|5928.82|5928.82|5928|5928|0
1641484540000|2022-01-06 15:55:40|5927.53|5927.53|5926.57|5926.57|5927.65|5927.65|5926.57|5926.57|0
1641484550000|2022-01-06 15:55:50|5926.84|5926.84|5926.72|5926.72|5926.84|5926.84|5926.72|5926.72|0
1641484570000|2022-01-06 15:56:10|5927.43|5927.43|5926.72|5926.72|5927.43|5927.43|5926.72|5926.72|0
1641484580000|2022-01-06 15:56:20|5926.6|5926.6|5926.6|5926.6|5926.6|5926.6|5926.6|5926.6|0
1641484590000|2022-01-06 15:56:30|5926.49|5926.49|5926.49|5926.49|5926.49|5926.49|5926.49|5926.49|0
1641484610000|2022-01-06 15:56:50|5926.22|5926.22|5926.22|5926.22|5926.22|5926.22|5926.22|5926.22|0
1641484620000|2022-01-06 15:57:00|5925.88|5925.88|5925.55|5925.55|5925.88|5925.88|5925.55|5925.55|0
1641484640000|2022-01-06 15:57:20|5923.88|5923.88|5921.96|5921.96|5923.88|5923.88|5921.96|5921.96|0
1641484650000|2022-01-06 15:57:30|5921.62|5921.62|5921.62|5921.62|5921.62|5921.62|5921.62|5921.62|0
1641484660000|2022-01-06 15:57:40|5921.28|5921.28|5920.24|5920.24|5921.28|5921.28|5920.24|5920.24|0
1641484670000|2022-01-06 15:57:50|5919.75|5919.75|5919.25|5919.25|5919.75|5919.75|5919.25|5919.25|0
1641484680000|2022-01-06 15:58:00|5919.14|5919.14|5918.47|5918.47|5919.14|5919.14|5918.47|5918.47|0
1641484720000|2022-01-06 15:58:40|5917.75|5917.75|5917.04|5917.04|5917.75|5917.75|5917.04|5917.04|0
1641484730000|2022-01-06 15:58:50|5916.77|5916.77|5916.53|5916.53|5916.77|5916.77|5916.53|5916.53|0
1641484740000|2022-01-06 15:59:00|5916.19|5916.19|5916.21|5916.21|5916.44|5916.44|5916.19|5916.19|0
1641484750000|2022-01-06 15:59:10|5915.5|5915.5|5915.5|5915.5|5915.5|5915.5|5915.5|5915.5|0
1641484760000|2022-01-06 15:59:20|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|0
1641484770000|2022-01-06 15:59:30|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|0
1641484780000|2022-01-06 15:59:40|5914.18|5914.18|5914.06|5914.06|5914.18|5914.18|5913.95|5913.95|0
1641484790000|2022-01-06 15:59:50|5912.64|5912.64|5910.76|5910.76|5912.64|5912.64|5910.76|5910.76|0
1641484800000|2022-01-06 16:00:00|5911.1|5911.1|5913.45|5913.45|5913.56|5913.56|5910.72|5910.72|0
1641484810000|2022-01-06 16:00:10|5913.78|5913.78|5913.78|5913.78|5913.78|5913.78|5913.78|5913.78|0
1641484830000|2022-01-06 16:00:30|5914.12|5914.12|5914.12|5914.12|5914.12|5914.12|5914.12|5914.12|0
1641484850000|2022-01-06 16:00:50|5913.41|5913.41|5913.29|5913.29|5913.41|5913.41|5912.69|5912.69|0
1641484860000|2022-01-06 16:01:00|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|0
1641484880000|2022-01-06 16:01:20|5912.62|5912.62|5909.63|5909.63|5912.62|5912.62|5909.63|5909.63|0
1641484890000|2022-01-06 16:01:30|5909.52|5909.52|5909.07|5909.07|5909.52|5909.52|5909.07|5909.07|0
1641484900000|2022-01-06 16:01:40|5909.18|5909.18|5909.18|5909.18|5909.18|5909.18|5909.18|5909.18|0
1641484910000|2022-01-06 16:01:50|5909.07|5909.07|5909.07|5909.07|5909.07|5909.07|5909.07|5909.07|0
1641484920000|2022-01-06 16:02:00|5908.82|5908.82|5908.89|5908.89|5909.16|5909.16|5908.82|5908.82|0
1641484930000|2022-01-06 16:02:10|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|0
1641484950000|2022-01-06 16:02:30|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|5908.06|0
1641484960000|2022-01-06 16:02:40|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|0
1641484970000|2022-01-06 16:02:50|5907.27|5907.27|5907.03|5907.03|5907.27|5907.27|5907.03|5907.03|0
1641484980000|2022-01-06 16:03:00|5907.14|5907.14|5907.36|5907.36|5907.48|5907.48|5907.14|5907.14|0
1641485000000|2022-01-06 16:03:20|5907.25|5907.25|5907.13|5907.13|5907.25|5907.25|5907.13|5907.13|0
1641485010000|2022-01-06 16:03:30|5905.75|5905.75|5904.79|5904.79|5905.75|5905.75|5904.79|5904.79|0
1641485040000|2022-01-06 16:04:00|5905.37|5905.37|5906.79|5906.79|5906.79|5906.79|5905.37|5905.37|0
1641485060000|2022-01-06 16:04:20|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|0
1641485070000|2022-01-06 16:04:30|5905.04|5905.04|5905.04|5905.04|5905.04|5905.04|5905.04|5905.04|0
1641485080000|2022-01-06 16:04:40|5905.15|5905.15|5905.27|5905.27|5905.27|5905.27|5905.15|5905.15|0
1641485090000|2022-01-06 16:04:50|5905.98|5905.98|5906.81|5906.81|5906.81|5906.81|5905.98|5905.98|0
1641485100000|2022-01-06 16:05:00|5906.09|5906.09|5905.38|5905.38|5906.09|5906.09|5905.38|5905.38|0
1641485110000|2022-01-06 16:05:10|5906.09|5906.09|5905.38|5905.38|5906.09|5906.09|5904.67|5904.67|0
1641485140000|2022-01-06 16:05:40|5904.67|5904.67|5905.01|5905.01|5905.01|5905.01|5904.67|5904.67|0
1641485170000|2022-01-06 16:06:10|5905.28|5905.28|5905.05|5905.05|5905.28|5905.28|5905.05|5905.05|0
1641485180000|2022-01-06 16:06:20|5904.33|5904.33|5903.62|5903.62|5904.33|5904.33|5903.62|5903.62|0
1641485190000|2022-01-06 16:06:30|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|5903.35|5903.35|0
1641485200000|2022-01-06 16:06:40|5904.01|5904.01|5904.72|5904.72|5905.43|5905.43|5904.01|5904.01|0
1641485210000|2022-01-06 16:06:50|5904.14|5904.14|5905.18|5905.18|5905.18|5905.18|5904.14|5904.14|0
1641485220000|2022-01-06 16:07:00|5904.51|5904.51|5904.85|5904.85|5904.85|5904.85|5904.51|5904.51|0
1641485230000|2022-01-06 16:07:10|5905.09|5905.09|5905.66|5905.66|5905.66|5905.66|5905.09|5905.09|0
1641485250000|2022-01-06 16:07:30|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|0
1641485270000|2022-01-06 16:07:50|5905.06|5905.06|5904.72|5904.72|5905.06|5905.06|5904.72|5904.72|0
1641485290000|2022-01-06 16:08:10|5904.61|5904.61|5904.84|5904.84|5904.84|5904.84|5904.61|5904.61|0
1641485310000|2022-01-06 16:08:30|5905.08|5905.08|5905.08|5905.08|5905.08|5905.08|5905.08|5905.08|0
1641485340000|2022-01-06 16:09:00|5904.75|5904.75|5904.99|5904.99|5904.99|5904.99|5904.63|5904.63|0
1641485350000|2022-01-06 16:09:10|5905.26|5905.26|5905.6|5905.6|5905.6|5905.6|5905.26|5905.26|0
1641485380000|2022-01-06 16:09:40|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|0
1641485390000|2022-01-06 16:09:50|5903.94|5903.94|5904.66|5904.66|5904.66|5904.66|5903.94|5903.94|0
1641485410000|2022-01-06 16:10:10|5904.89|5904.89|5904.54|5904.54|5904.89|5904.89|5904.54|5904.54|0
1641485450000|2022-01-06 16:10:50|5904.05|5904.05|5904.05|5904.05|5904.05|5904.05|5904.05|5904.05|0
1641485470000|2022-01-06 16:11:10|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|0
1641485480000|2022-01-06 16:11:20|5903.57|5903.57|5902.86|5902.86|5903.57|5903.57|5902.86|5902.86|0
1641485500000|2022-01-06 16:11:40|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|0
1641485510000|2022-01-06 16:11:50|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|0
1641485530000|2022-01-06 16:12:10|5902.74|5902.74|5903.45|5903.45|5903.45|5903.45|5902.74|5902.74|0
1641485560000|2022-01-06 16:12:40|5903.34|5903.34|5903.34|5903.34|5903.34|5903.34|5903.34|5903.34|0
1641485570000|2022-01-06 16:12:50|5902.38|5902.38|5902.38|5902.38|5902.38|5902.38|5902.38|5902.38|0
1641485580000|2022-01-06 16:13:00|5902.73|5902.73|5902.61|5902.61|5902.73|5902.73|5902.61|5902.61|0
1641485600000|2022-01-06 16:13:20|5902.49|5902.49|5902.49|5902.49|5902.49|5902.49|5902.49|5902.49|0
1641485610000|2022-01-06 16:13:30|5903.21|5903.21|5903.92|5903.92|5903.92|5903.92|5903.21|5903.21|0
1641485620000|2022-01-06 16:13:40|5904.03|5904.03|5903.66|5903.66|5904.37|5904.37|5903.66|5903.66|0
1641485630000|2022-01-06 16:13:50|5904.15|5904.15|5904.86|5904.86|5904.86|5904.86|5904.15|5904.15|0
1641485640000|2022-01-06 16:14:00|5904.53|5904.53|5904.53|5904.53|5904.53|5904.53|5904.53|5904.53|0
1641485680000|2022-01-06 16:14:40|5905.11|5905.11|5905.69|5905.69|5905.69|5905.69|5905.11|5905.11|0
1641485690000|2022-01-06 16:14:50|5905.94|5905.94|5908.34|5908.34|5908.34|5908.34|5905.94|5905.94|0
1641485740000|2022-01-06 16:15:40|5908.67|5908.67|5908.56|5908.56|5908.67|5908.67|5908.56|5908.56|0
1641485750000|2022-01-06 16:15:50|5908.67|5908.67|5908.67|5908.67|5908.67|5908.67|5908.67|5908.67|0
1641485760000|2022-01-06 16:16:00|5910.1|5910.1|5910.1|5910.1|5910.1|5910.1|5910.1|5910.1|0
1641485770000|2022-01-06 16:16:10|5910.43|5910.43|5910.43|5910.43|5910.55|5910.55|5910.43|5910.43|0
1641485780000|2022-01-06 16:16:20|5909.99|5909.99|5909.5|5909.5|5911.04|5911.04|5909.28|5909.28|0
1641485790000|2022-01-06 16:16:30|5909.61|5909.61|5909.28|5909.28|5909.85|5909.85|5909.28|5909.28|0
1641485820000|2022-01-06 16:17:00|5909.61|5909.61|5910.56|5910.56|5910.56|5910.56|5909.61|5909.61|0
1641485880000|2022-01-06 16:18:00|5910.22|5910.22|5910.22|5910.22|5910.22|5910.22|5910.22|5910.22|0
1641485890000|2022-01-06 16:18:10|5909.98|5909.98|5909.98|5909.98|5909.98|5909.98|5909.98|5909.98|0
1641485920000|2022-01-06 16:18:40|5910.31|5910.31|5911.02|5911.02|5911.02|5911.02|5910.31|5910.31|0
1641485950000|2022-01-06 16:19:10|5911.27|5911.27|5911.27|5911.27|5911.27|5911.27|5911.27|5911.27|0
1641485960000|2022-01-06 16:19:20|5911.02|5911.02|5911.02|5911.02|5911.02|5911.02|5911.02|5911.02|0
1641485970000|2022-01-06 16:19:30|5911.25|5911.25|5911.6|5911.6|5911.6|5911.6|5911.25|5911.25|0
1641485980000|2022-01-06 16:19:40|5911.83|5911.83|5911.83|5911.83|5911.83|5911.83|5911.83|5911.83|0
1641486000000|2022-01-06 16:20:00|5912.06|5912.06|5911.58|5911.58|5912.3|5912.3|5911.58|5911.58|0
1641486020000|2022-01-06 16:20:20|5911.25|5911.25|5911.25|5911.25|5911.25|5911.25|5911.25|5911.25|0
1641486030000|2022-01-06 16:20:30|5911.48|5911.48|5911.5|5911.5|5911.75|5911.75|5911.48|5911.48|0
1641486040000|2022-01-06 16:20:40|5912.17|5912.17|5912.17|5912.17|5912.17|5912.17|5912.17|5912.17|0
1641486050000|2022-01-06 16:20:50|5911.84|5911.84|5911.5|5911.5|5911.84|5911.84|5911.5|5911.5|0
1641486060000|2022-01-06 16:21:00|5910.79|5910.79|5910.79|5910.79|5910.79|5910.79|5910.52|5910.52|0
1641486070000|2022-01-06 16:21:10|5912.21|5912.21|5910.08|5910.08|5912.21|5912.21|5910.08|5910.08|0
1641486080000|2022-01-06 16:21:20|5910.42|5910.42|5911.13|5911.13|5911.13|5911.13|5910.42|5910.42|0
1641486100000|2022-01-06 16:21:40|5911.46|5911.46|5911.58|5911.58|5911.58|5911.58|5911.46|5911.46|0
1641486120000|2022-01-06 16:22:00|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|0
1641486130000|2022-01-06 16:22:10|5911.36|5911.36|5910.35|5910.35|5911.36|5911.36|5910.35|5910.35|0
1641486140000|2022-01-06 16:22:20|5909.64|5909.64|5908.67|5908.67|5909.64|5909.64|5907.97|5907.97|0
1641486150000|2022-01-06 16:22:30|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|0
1641486160000|2022-01-06 16:22:40|5908.77|5908.77|5908.77|5908.77|5908.77|5908.77|5908.77|5908.77|0
1641486170000|2022-01-06 16:22:50|5908.44|5908.44|5908.78|5908.78|5908.78|5908.78|5908.44|5908.44|0
1641486180000|2022-01-06 16:23:00|5909.03|5909.03|5909.03|5909.03|5909.03|5909.03|5909.03|5909.03|0
1641486200000|2022-01-06 16:23:20|5909.74|5909.74|5909.86|5909.86|5909.86|5909.86|5909.74|5909.74|0
1641486210000|2022-01-06 16:23:30|5909.14|5909.14|5908.8|5908.8|5909.14|5909.14|5908.68|5908.68|0
1641486230000|2022-01-06 16:23:50|5909.07|5909.07|5910.58|5910.58|5910.58|5910.58|5908.95|5908.95|0
1641486240000|2022-01-06 16:24:00|5911.29|5911.29|5911.87|5911.87|5911.87|5911.87|5911.29|5911.29|0
1641486260000|2022-01-06 16:24:20|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|0
1641486270000|2022-01-06 16:24:30|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|0
1641486280000|2022-01-06 16:24:40|5910.33|5910.33|5910.33|5910.33|5910.33|5910.33|5910.33|5910.33|0
1641486290000|2022-01-06 16:24:50|5911.05|5911.05|5910.93|5910.93|5911.05|5911.05|5910.93|5910.93|0
1641486300000|2022-01-06 16:25:00|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|0
1641486310000|2022-01-06 16:25:10|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|0
1641486320000|2022-01-06 16:25:20|5910.46|5910.46|5912.16|5912.16|5912.16|5912.16|5910.46|5910.46|0
1641486330000|2022-01-06 16:25:30|5912.04|5912.04|5909.91|5909.91|5912.04|5912.04|5909.91|5909.91|0
1641486350000|2022-01-06 16:25:50|5909.2|5909.2|5909.2|5909.2|5909.2|5909.2|5908.93|5908.93|0
1641486360000|2022-01-06 16:26:00|5909.91|5909.91|5909.91|5909.91|5909.91|5909.91|5909.91|5909.91|0
1641486370000|2022-01-06 16:26:10|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|0
1641486380000|2022-01-06 16:26:20|5908.95|5908.95|5908.61|5908.61|5908.95|5908.95|5908.61|5908.61|0
1641486390000|2022-01-06 16:26:30|5907.9|5907.9|5907.9|5907.9|5907.9|5907.9|5907.9|5907.9|0
1641486400000|2022-01-06 16:26:40|5909.32|5909.32|5909.66|5909.66|5909.66|5909.66|5908.99|5908.99|0
1641486410000|2022-01-06 16:26:50|5909.32|5909.32|5908.79|5908.79|5909.32|5909.32|5908.79|5908.79|0
1641486420000|2022-01-06 16:27:00|5909.06|5909.06|5909.39|5909.39|5909.39|5909.39|5909.06|5909.06|0
1641486430000|2022-01-06 16:27:10|5911.53|5911.53|5911.28|5911.28|5911.53|5911.53|5911.28|5911.28|0
1641486440000|2022-01-06 16:27:20|5910.57|5910.57|5911.28|5911.28|5911.28|5911.28|5910.57|5910.57|0
1641486450000|2022-01-06 16:27:30|5911.99|5911.99|5911.99|5911.99|5911.99|5911.99|5911.99|5911.99|0
1641486460000|2022-01-06 16:27:40|5911.32|5911.32|5911.65|5911.65|5911.65|5911.65|5911.32|5911.32|0
1641486470000|2022-01-06 16:27:50|5910.94|5910.94|5911.65|5911.65|5911.65|5911.65|5910.94|5910.94|0
1641486480000|2022-01-06 16:28:00|5912.37|5912.37|5911.19|5911.19|5912.61|5912.61|5911.19|5911.19|0
1641486500000|2022-01-06 16:28:20|5911.53|5911.53|5912.95|5912.95|5912.95|5912.95|5911.53|5911.53|0
1641486510000|2022-01-06 16:28:30|5913.66|5913.66|5913.66|5913.66|5913.66|5913.66|5913.66|5913.66|0
1641486520000|2022-01-06 16:28:40|5913.91|5913.91|5913.91|5913.91|5913.91|5913.91|5913.91|5913.91|0
1641486530000|2022-01-06 16:28:50|5914.62|5914.62|5914.02|5914.02|5915.44|5915.44|5914.02|5914.02|0
1641486540000|2022-01-06 16:29:00|5914.73|5914.73|5912.71|5912.71|5914.85|5914.85|5912|5912|0
1641486550000|2022-01-06 16:29:10|5912|5912|5912.12|5912.12|5912.71|5912.71|5911.29|5911.29|0
1641486560000|2022-01-06 16:29:20|5912.23|5912.23|5912.35|5912.35|5912.35|5912.35|5912.23|5912.23|0
1641486570000|2022-01-06 16:29:30|5913.06|5913.06|5913.31|5913.31|5913.31|5913.31|5913.06|5913.06|0
1641486590000|2022-01-06 16:29:50|5913.55|5913.55|5908.5|5908.5|5913.97|5913.97|5908.5|5908.5|0
1641543300000|2022-01-07 08:15:00|5919.19|5919.19|5920.95|5920.95|5920.95|5920.95|5918.48|5918.48|0
1641543310000|2022-01-07 08:15:10|5919.74|5919.74|5918.58|5918.58|5919.74|5919.74|5918.58|5918.58|0
1641543320000|2022-01-07 08:15:20|5917.87|5917.87|5917.16|5917.16|5917.87|5917.87|5917.16|5917.16|0
1641543330000|2022-01-07 08:15:30|5917.87|5917.87|5916.45|5916.45|5917.87|5917.87|5916.45|5916.45|0
1641543340000|2022-01-07 08:15:40|5915.02|5915.02|5915.73|5915.73|5915.73|5915.73|5915.02|5915.02|0
1641543350000|2022-01-07 08:15:50|5916.45|5916.45|5916.45|5916.45|5916.45|5916.45|5916.45|5916.45|0
1641543360000|2022-01-07 08:16:00|5917.16|5917.16|5918.58|5918.58|5918.58|5918.58|5917.16|5917.16|0
1641543370000|2022-01-07 08:16:10|5919.29|5919.29|5919.25|5919.25|5919.29|5919.29|5918.58|5918.58|0
1641543380000|2022-01-07 08:16:20|5919.96|5919.96|5919.96|5919.96|5920.67|5920.67|5919.96|5919.96|0
1641543390000|2022-01-07 08:16:30|5919.25|5919.25|5918.54|5918.54|5919.25|5919.25|5918.54|5918.54|0
1641543400000|2022-01-07 08:16:40|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|0
1641543410000|2022-01-07 08:16:50|5921.45|5921.45|5921.45|5921.45|5921.45|5921.45|5921.45|5921.45|0
1641543420000|2022-01-07 08:17:00|5922.16|5922.16|5922.16|5922.16|5922.16|5922.16|5922.16|5922.16|0
1641543430000|2022-01-07 08:17:10|5921.45|5921.45|5921.45|5921.45|5921.45|5921.45|5921.45|5921.45|0
1641543500000|2022-01-07 08:18:20|5920.74|5920.74|5922.16|5922.16|5922.16|5922.16|5920.03|5920.03|0
1641543520000|2022-01-07 08:18:40|5922.87|5922.87|5923.58|5923.58|5923.58|5923.58|5922.87|5922.87|0
1641543540000|2022-01-07 08:19:00|5922.16|5922.16|5922.87|5922.87|5922.87|5922.87|5922.16|5922.16|0
1641543550000|2022-01-07 08:19:10|5924.29|5924.29|5924.29|5924.29|5924.29|5924.29|5924.29|5924.29|0
1641543560000|2022-01-07 08:19:20|5925.01|5925.01|5925.01|5925.01|5925.01|5925.01|5925.01|5925.01|0
1641543570000|2022-01-07 08:19:30|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|0
1641543580000|2022-01-07 08:19:40|5927.1|5927.1|5927.59|5927.59|5928.3|5928.3|5926.88|5926.88|0
1641543600000|2022-01-07 08:20:00|5928.3|5928.3|5926.39|5926.39|5928.3|5928.3|5924.97|5924.97|0
1641543620000|2022-01-07 08:20:20|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|0
1641543630000|2022-01-07 08:20:30|5926.39|5926.39|5926.39|5926.39|5926.39|5926.39|5926.39|5926.39|0
1641543640000|2022-01-07 08:20:40|5924.97|5924.97|5924.97|5924.97|5924.97|5924.97|5924.97|5924.97|0
1641543660000|2022-01-07 08:21:00|5923.92|5923.92|5923.58|5923.58|5923.92|5923.92|5923.58|5923.58|0
1641543670000|2022-01-07 08:21:10|5923.46|5923.46|5922.74|5922.74|5923.46|5923.46|5922.74|5922.74|0
1641543710000|2022-01-07 08:21:50|5922.04|5922.04|5923.47|5923.47|5923.47|5923.47|5922.04|5922.04|0
1641543720000|2022-01-07 08:22:00|5922.42|5922.42|5922.76|5922.76|5922.76|5922.76|5922.42|5922.42|0
1641543740000|2022-01-07 08:22:20|5923.09|5923.09|5923.09|5923.09|5923.09|5923.09|5923.09|5923.09|0
1641543760000|2022-01-07 08:22:40|5922.38|5922.38|5920.69|5920.69|5922.38|5922.38|5920.69|5920.69|0
1641543780000|2022-01-07 08:23:00|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|0
1641543800000|2022-01-07 08:23:20|5919.68|5919.68|5916.57|5916.57|5919.68|5919.68|5916.57|5916.57|0
1641543820000|2022-01-07 08:23:40|5917.99|5917.99|5914.87|5914.87|5917.99|5917.99|5914.87|5914.87|0
1641543830000|2022-01-07 08:23:50|5914.6|5914.6|5914.6|5914.6|5914.6|5914.6|5914.6|5914.6|0
1641543840000|2022-01-07 08:24:00|5915.31|5915.31|5915.31|5915.31|5915.31|5915.31|5915.31|5915.31|0
1641543890000|2022-01-07 08:24:50|5914.6|5914.6|5914.35|5914.35|5914.6|5914.6|5914.35|5914.35|0
1641543900000|2022-01-07 08:25:00|5913.64|5913.64|5913.64|5913.64|5913.64|5913.64|5913.64|5913.64|0
1641543940000|2022-01-07 08:25:40|5912.93|5912.93|5912.93|5912.93|5913.64|5913.64|5912.22|5912.22|0
1641544010000|2022-01-07 08:26:50|5913.63|5913.63|5913.63|5913.63|5913.63|5913.63|5913.63|5913.63|0
1641544020000|2022-01-07 08:27:00|5912.91|5912.91|5913.03|5913.03|5913.03|5913.03|5912.91|5912.91|0
1641544030000|2022-01-07 08:27:10|5912.69|5912.69|5911.98|5911.98|5913.41|5913.41|5911.98|5911.98|0
1641544040000|2022-01-07 08:27:20|5911.27|5911.27|5909.43|5909.43|5911.27|5911.27|5909.43|5909.43|0
1641544070000|2022-01-07 08:27:50|5908.71|5908.71|5907.84|5907.84|5909.43|5909.43|5907.84|5907.84|0
1641544110000|2022-01-07 08:28:30|5908.55|5908.55|5909.26|5909.26|5909.26|5909.26|5908.55|5908.55|0
1641544120000|2022-01-07 08:28:40|5907.57|5907.57|5905.14|5905.14|5907.57|5907.57|5905.14|5905.14|0
1641544130000|2022-01-07 08:28:50|5903.93|5903.93|5903.93|5903.93|5903.93|5903.93|5903.93|5903.93|0
1641544170000|2022-01-07 08:29:30|5906.07|5906.07|5906.07|5906.07|5906.07|5906.07|5906.07|5906.07|0
1641544180000|2022-01-07 08:29:40|5906.56|5906.56|5910.08|5910.08|5910.08|5910.08|5906.56|5906.56|0
1641544190000|2022-01-07 08:29:50|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|0
1641544200000|2022-01-07 08:30:00|5909.86|5909.86|5907.16|5907.16|5909.86|5909.86|5906.45|5906.45|0
1641544220000|2022-01-07 08:30:20|5906.45|5906.45|5907.16|5907.16|5907.16|5907.16|5906.45|5906.45|0
1641544230000|2022-01-07 08:30:30|5907.87|5907.87|5907.38|5907.38|5908.12|5908.12|5907.38|5907.38|0
1641544240000|2022-01-07 08:30:40|5906.67|5906.67|5907.38|5907.38|5907.38|5907.38|5906.67|5906.67|0
1641544270000|2022-01-07 08:31:10|5906.67|5906.67|5905.99|5905.99|5906.67|5906.67|5905.99|5905.99|0
1641544310000|2022-01-07 08:31:50|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|0
1641544330000|2022-01-07 08:32:10|5907.07|5907.07|5907.07|5907.07|5907.07|5907.07|5907.07|5907.07|0
1641544340000|2022-01-07 08:32:20|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.07|5907.07|0
1641544350000|2022-01-07 08:32:30|5908.49|5908.49|5908.44|5908.44|5908.93|5908.93|5907.73|5907.73|0
1641544360000|2022-01-07 08:32:40|5908.93|5908.93|5908.93|5908.93|5908.93|5908.93|5908.93|5908.93|0
1641544370000|2022-01-07 08:32:50|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|0
1641544380000|2022-01-07 08:33:00|5907.73|5907.73|5907.98|5907.98|5908.44|5908.44|5907.73|5907.73|0
1641544420000|2022-01-07 08:33:40|5908.47|5908.47|5908.47|5908.47|5908.47|5908.47|5908.47|5908.47|0
1641544430000|2022-01-07 08:33:50|5909.89|5909.89|5910.61|5910.61|5910.61|5910.61|5909.89|5909.89|0
1641544440000|2022-01-07 08:34:00|5909.89|5909.89|5909.89|5909.89|5909.89|5909.89|5909.89|5909.89|0
1641544450000|2022-01-07 08:34:10|5909.65|5909.65|5909.65|5909.65|5909.65|5909.65|5909.65|5909.65|0
1641544480000|2022-01-07 08:34:40|5909.4|5909.4|5909.4|5909.4|5909.4|5909.4|5909.4|5909.4|0
1641544490000|2022-01-07 08:34:50|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|0
1641544500000|2022-01-07 08:35:00|5907.49|5907.49|5906.77|5906.77|5907.49|5907.49|5906.77|5906.77|0
1641544550000|2022-01-07 08:35:50|5906.54|5906.54|5906.31|5906.31|5906.54|5906.54|5906.31|5906.31|0
1641544560000|2022-01-07 08:36:00|5905.96|5905.96|5905.73|5905.73|5905.96|5905.96|5905.73|5905.73|0
1641544620000|2022-01-07 08:37:00|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|0
1641544630000|2022-01-07 08:37:10|5906.72|5906.72|5906.72|5906.72|5906.72|5906.72|5906.72|5906.72|0
1641544640000|2022-01-07 08:37:20|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|0
1641544700000|2022-01-07 08:38:20|5907.89|5907.89|5906.67|5906.67|5907.89|5907.89|5906.67|5906.67|0
1641544710000|2022-01-07 08:38:30|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|0
1641544730000|2022-01-07 08:38:50|5907.07|5907.07|5907.07|5907.07|5907.07|5907.07|5907.07|5907.07|0
1641544740000|2022-01-07 08:39:00|5905.65|5905.65|5905.65|5905.65|5905.65|5905.65|5905.65|5905.65|0
1641544750000|2022-01-07 08:39:10|5904.23|5904.23|5902.8|5902.8|5904.23|5904.23|5902.8|5902.8|0
1641544760000|2022-01-07 08:39:20|5904.23|5904.23|5903.89|5903.89|5904.23|5904.23|5903.89|5903.89|0
1641544770000|2022-01-07 08:39:30|5904.23|5904.23|5906.36|5906.36|5906.36|5906.36|5904.23|5904.23|0
1641544780000|2022-01-07 08:39:40|5906.82|5906.82|5907.53|5907.53|5907.53|5907.53|5906.82|5906.82|0
1641544810000|2022-01-07 08:40:10|5906.82|5906.82|5907.53|5907.53|5907.53|5907.53|5906.82|5906.82|0
1641544820000|2022-01-07 08:40:20|5906.82|5906.82|5906.82|5906.82|5906.82|5906.82|5906.82|5906.82|0
1641544830000|2022-01-07 08:40:30|5906.11|5906.11|5905.74|5905.74|5906.11|5906.11|5905.4|5905.4|0
1641544840000|2022-01-07 08:40:40|5905.4|5905.4|5905.15|5905.15|5905.4|5905.4|5905.15|5905.15|0
1641544850000|2022-01-07 08:40:50|5904.44|5904.44|5904.44|5904.44|5904.44|5904.44|5904.44|5904.44|0
1641544870000|2022-01-07 08:41:10|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|0
1641544900000|2022-01-07 08:41:40|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|0
1641544910000|2022-01-07 08:41:50|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|0
1641544940000|2022-01-07 08:42:20|5903.24|5903.24|5902.53|5902.53|5903.24|5903.24|5902.53|5902.53|0
1641544950000|2022-01-07 08:42:30|5901.82|5901.82|5901.82|5901.82|5901.82|5901.82|5901.82|5901.82|0
1641544970000|2022-01-07 08:42:50|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|0
1641544990000|2022-01-07 08:43:10|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|0
1641545000000|2022-01-07 08:43:20|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|0
1641545040000|2022-01-07 08:44:00|5901.14|5901.14|5901.59|5901.59|5901.59|5901.59|5900.87|5900.87|0
1641545050000|2022-01-07 08:44:10|5900.87|5900.87|5900.87|5900.87|5901.59|5901.59|5900.87|5900.87|0
1641545080000|2022-01-07 08:44:40|5900.63|5900.63|5900.63|5900.63|5900.63|5900.63|5900.63|5900.63|0
1641545090000|2022-01-07 08:44:50|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|0
1641545100000|2022-01-07 08:45:00|5901.54|5901.54|5902.77|5902.77|5902.77|5902.77|5901.54|5901.54|0
1641545110000|2022-01-07 08:45:10|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|0
1641545140000|2022-01-07 08:45:40|5902.77|5902.77|5903.48|5903.48|5903.48|5903.48|5902.77|5902.77|0
1641545150000|2022-01-07 08:45:50|5903.73|5903.73|5904.4|5904.4|5904.4|5904.4|5903.73|5903.73|0
1641545160000|2022-01-07 08:46:00|5905.14|5905.14|5905.14|5905.14|5905.14|5905.14|5905.14|5905.14|0
1641545170000|2022-01-07 08:46:10|5904.87|5904.87|5905.14|5905.14|5905.14|5905.14|5904.87|5904.87|0
1641545180000|2022-01-07 08:46:20|5905.85|5905.85|5905.37|5905.37|5905.85|5905.85|5905.14|5905.14|0
1641545210000|2022-01-07 08:46:50|5905.48|5905.48|5905.48|5905.48|5905.48|5905.48|5905.48|5905.48|0
1641545240000|2022-01-07 08:47:20|5906.2|5906.2|5906.69|5906.69|5906.69|5906.69|5906.2|5906.2|0
1641545250000|2022-01-07 08:47:30|5906.94|5906.94|5906.22|5906.22|5906.94|5906.94|5906.22|5906.22|0
1641545270000|2022-01-07 08:47:50|5906.56|5906.56|5908.23|5908.23|5908.23|5908.23|5906.56|5906.56|0
1641545280000|2022-01-07 08:48:00|5908.94|5908.94|5910.19|5910.19|5910.19|5910.19|5908.94|5908.94|0
1641545290000|2022-01-07 08:48:10|5910.46|5910.46|5910.46|5910.46|5910.46|5910.46|5910.46|5910.46|0
1641545300000|2022-01-07 08:48:20|5911.17|5911.17|5911.4|5911.4|5911.4|5911.4|5911.17|5911.17|0
1641545310000|2022-01-07 08:48:30|5912.07|5912.07|5912.07|5912.07|5912.07|5912.07|5912.07|5912.07|0
1641545320000|2022-01-07 08:48:40|5912.78|5912.78|5912.78|5912.78|5912.78|5912.78|5912.78|5912.78|0
1641545330000|2022-01-07 08:48:50|5912.07|5912.07|5912.32|5912.32|5912.32|5912.32|5912.07|5912.07|0
1641545340000|2022-01-07 08:49:00|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|0
1641545360000|2022-01-07 08:49:20|5912.32|5912.32|5912.32|5912.32|5912.32|5912.32|5912.32|5912.32|0
1641545380000|2022-01-07 08:49:40|5912.81|5912.81|5912.81|5912.81|5912.81|5912.81|5912.81|5912.81|0
1641545390000|2022-01-07 08:49:50|5913.15|5913.15|5913.15|5913.15|5913.15|5913.15|5913.15|5913.15|0
1641545400000|2022-01-07 08:50:00|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|0
1641545410000|2022-01-07 08:50:10|5914.91|5914.91|5915.18|5915.18|5915.18|5915.18|5914.91|5914.91|0
1641545420000|2022-01-07 08:50:20|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|0
1641545430000|2022-01-07 08:50:30|5915.18|5915.18|5915.18|5915.18|5915.18|5915.18|5915.18|5915.18|0
1641545440000|2022-01-07 08:50:40|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|0
1641545460000|2022-01-07 08:51:00|5915.42|5915.42|5914.36|5914.36|5915.42|5915.42|5914.36|5914.36|0
1641545470000|2022-01-07 08:51:10|5914.02|5914.02|5914.02|5914.02|5914.02|5914.02|5914.02|5914.02|0
1641545500000|2022-01-07 08:51:40|5913.3|5913.3|5914.02|5914.02|5914.02|5914.02|5913.3|5913.3|0
1641545520000|2022-01-07 08:52:00|5913.3|5913.3|5913.3|5913.3|5913.3|5913.3|5913.3|5913.3|0
1641545530000|2022-01-07 08:52:10|5913.55|5913.55|5913.59|5913.59|5914.26|5914.26|5913.55|5913.55|0
1641545540000|2022-01-07 08:52:20|5914.3|5914.3|5915.31|5915.31|5915.31|5915.31|5914.3|5914.3|0
1641545560000|2022-01-07 08:52:40|5914.82|5914.82|5914.82|5914.82|5914.82|5914.82|5914.11|5914.11|0
1641545570000|2022-01-07 08:52:50|5913.07|5913.07|5913.07|5913.07|5913.07|5913.07|5913.07|5913.07|0
1641545580000|2022-01-07 08:53:00|5912.8|5912.8|5912.8|5912.8|5912.8|5912.8|5912.8|5912.8|0
1641545600000|2022-01-07 08:53:20|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|0
1641545610000|2022-01-07 08:53:30|5913.31|5913.31|5912.6|5912.6|5913.31|5913.31|5912.6|5912.6|0
1641545630000|2022-01-07 08:53:50|5913.31|5913.31|5913.31|5913.31|5914.02|5914.02|5913.31|5913.31|0
1641545640000|2022-01-07 08:54:00|5913.06|5913.06|5912.82|5912.82|5913.06|5913.06|5912.82|5912.82|0
1641545650000|2022-01-07 08:54:10|5913.15|5913.15|5913.15|5913.15|5913.15|5913.15|5913.15|5913.15|0
1641545660000|2022-01-07 08:54:20|5911.61|5911.61|5910.85|5910.85|5913.04|5913.04|5910.85|5910.85|0
1641545670000|2022-01-07 08:54:30|5911.19|5911.19|5911.19|5911.19|5911.19|5911.19|5911.19|5911.19|0
1641545680000|2022-01-07 08:54:40|5910.47|5910.47|5910.47|5910.47|5910.47|5910.47|5909.05|5909.05|0
1641545690000|2022-01-07 08:54:50|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|0
1641545700000|2022-01-07 08:55:00|5910.01|5910.01|5910.28|5910.28|5910.28|5910.28|5910.01|5910.01|0
1641545720000|2022-01-07 08:55:20|5910.77|5910.77|5911.24|5911.24|5911.24|5911.24|5910.53|5910.53|0
1641545730000|2022-01-07 08:55:30|5910.53|5910.53|5909.81|5909.81|5910.53|5910.53|5909.81|5909.81|0
1641545740000|2022-01-07 08:55:40|5909.1|5909.1|5909.1|5909.1|5909.1|5909.1|5909.1|5909.1|0
1641545760000|2022-01-07 08:56:00|5908.39|5908.39|5909.44|5909.44|5909.44|5909.44|5908.39|5908.39|0
1641545770000|2022-01-07 08:56:10|5910.15|5910.15|5910.15|5910.15|5910.15|5910.15|5910.15|5910.15|0
1641545780000|2022-01-07 08:56:20|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|0
1641545800000|2022-01-07 08:56:40|5911.6|5911.6|5912.31|5912.31|5912.31|5912.31|5911.6|5911.6|0
1641545820000|2022-01-07 08:57:00|5913.02|5913.02|5913.02|5913.02|5913.02|5913.02|5913.02|5913.02|0
1641545830000|2022-01-07 08:57:10|5913.37|5913.37|5913.37|5913.37|5913.37|5913.37|5913.37|5913.37|0
1641545840000|2022-01-07 08:57:20|5914.79|5914.79|5914.42|5914.42|5915.84|5915.84|5914.42|5914.42|0
1641545850000|2022-01-07 08:57:30|5914.91|5914.91|5914.91|5914.91|5914.91|5914.91|5914.91|5914.91|0
1641545860000|2022-01-07 08:57:40|5915.25|5915.25|5916.29|5916.29|5916.29|5916.29|5915.25|5915.25|0
1641545880000|2022-01-07 08:58:00|5916.54|5916.54|5916.87|5916.87|5916.87|5916.87|5916.54|5916.54|0
1641545890000|2022-01-07 08:58:10|5917.59|5917.59|5917.59|5917.59|5917.59|5917.59|5917.59|5917.59|0
1641545900000|2022-01-07 08:58:20|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|0
1641545910000|2022-01-07 08:58:30|5918.1|5918.1|5918.1|5918.1|5918.1|5918.1|5918.1|5918.1|0
1641545920000|2022-01-07 08:58:40|5917.39|5917.39|5918.1|5918.1|5918.1|5918.1|5917.39|5917.39|0
1641545930000|2022-01-07 08:58:50|5919.52|5919.52|5921.19|5921.19|5921.19|5921.19|5919.52|5919.52|0
1641545940000|2022-01-07 08:59:00|5919.77|5919.77|5919.28|5919.28|5919.77|5919.77|5919.28|5919.28|0
1641545960000|2022-01-07 08:59:20|5918.57|5918.57|5918.57|5918.57|5918.57|5918.57|5918.57|5918.57|0
1641545970000|2022-01-07 08:59:30|5917.89|5917.89|5917.89|5917.89|5917.89|5917.89|5917.89|5917.89|0
1641545980000|2022-01-07 08:59:40|5917.65|5917.65|5916.64|5916.64|5917.65|5917.65|5916.64|5916.64|0
1641545990000|2022-01-07 08:59:50|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|0
1641546040000|2022-01-07 09:00:40|5915.22|5915.22|5915.22|5915.22|5915.22|5915.22|5915.22|5915.22|0
1641546070000|2022-01-07 09:01:10|5916.64|5916.64|5916.64|5916.64|5916.64|5916.64|5916.64|5916.64|0
1641546110000|2022-01-07 09:01:50|5916.3|5916.3|5916.3|5916.3|5916.3|5916.3|5916.3|5916.3|0
1641546120000|2022-01-07 09:02:00|5915.59|5915.59|5915.05|5915.05|5915.59|5915.59|5915.05|5915.05|0
1641546130000|2022-01-07 09:02:10|5913.15|5913.15|5911.48|5911.48|5913.15|5913.15|5911.48|5911.48|0
1641546150000|2022-01-07 09:02:30|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|0
1641546170000|2022-01-07 09:02:50|5912.43|5912.43|5912.19|5912.19|5912.43|5912.43|5912.19|5912.19|0
1641546200000|2022-01-07 09:03:20|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|0
1641546230000|2022-01-07 09:03:50|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1641546250000|2022-01-07 09:04:10|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|0
1641546280000|2022-01-07 09:04:40|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|0
1641546300000|2022-01-07 09:05:00|5911.43|5911.43|5911.43|5911.43|5911.43|5911.43|5911.43|5911.43|0
1641546310000|2022-01-07 09:05:10|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|0
1641546340000|2022-01-07 09:05:40|5912.41|5912.41|5912.41|5912.41|5912.41|5912.41|5912.41|5912.41|0
1641546360000|2022-01-07 09:06:00|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|0
1641546370000|2022-01-07 09:06:10|5913.17|5913.17|5913.19|5913.19|5913.42|5913.42|5913.17|5913.17|0
1641546410000|2022-01-07 09:06:50|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|0
1641546420000|2022-01-07 09:07:00|5912.52|5912.52|5912.63|5912.63|5912.63|5912.63|5912.52|5912.52|0
1641546430000|2022-01-07 09:07:10|5911.92|5911.92|5912.63|5912.63|5912.63|5912.63|5911.92|5911.92|0
1641546440000|2022-01-07 09:07:20|5913.35|5913.35|5913.68|5913.68|5913.68|5913.68|5913.35|5913.35|0
1641546550000|2022-01-07 09:09:10|5914.39|5914.39|5914.39|5914.39|5914.39|5914.39|5914.39|5914.39|0
1641546570000|2022-01-07 09:09:30|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|0
1641546580000|2022-01-07 09:09:40|5914.76|5914.76|5914.76|5914.76|5914.76|5914.76|5914.76|5914.76|0
1641546590000|2022-01-07 09:09:50|5914.05|5914.05|5914.76|5914.76|5914.76|5914.76|5914.05|5914.05|0
1641546600000|2022-01-07 09:10:00|5914.87|5914.87|5914.87|5914.87|5914.87|5914.87|5914.87|5914.87|0
1641546620000|2022-01-07 09:10:20|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|0
1641546660000|2022-01-07 09:11:00|5915.48|5915.48|5915.48|5915.48|5915.48|5915.48|5915.48|5915.48|0
1641546690000|2022-01-07 09:11:30|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|0
1641546710000|2022-01-07 09:11:50|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|0
1641546730000|2022-01-07 09:12:10|5917.16|5917.16|5917.16|5917.16|5917.16|5917.16|5917.16|5917.16|0
1641546740000|2022-01-07 09:12:20|5919.29|5919.29|5919.29|5919.29|5919.29|5919.29|5919.29|5919.29|0
1641546760000|2022-01-07 09:12:40|5919.56|5919.56|5919.56|5919.56|5919.56|5919.56|5919.56|5919.56|0
1641546780000|2022-01-07 09:13:00|5920.49|5920.49|5920.49|5920.49|5920.49|5920.49|5920.49|5920.49|0
1641546840000|2022-01-07 09:14:00|5920.75|5920.75|5921.09|5921.09|5921.09|5921.09|5920.75|5920.75|0
1641546850000|2022-01-07 09:14:10|5921.8|5921.8|5922.51|5922.51|5922.51|5922.51|5921.8|5921.8|0
1641546860000|2022-01-07 09:14:20|5923.75|5923.75|5923.75|5923.75|5923.75|5923.75|5923.75|5923.75|0
1641546900000|2022-01-07 09:15:00|5923.86|5923.86|5925.28|5925.28|5925.28|5925.28|5923.86|5923.86|0
1641546920000|2022-01-07 09:15:20|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|0
1641546950000|2022-01-07 09:15:50|5925.44|5925.44|5924.01|5924.01|5925.44|5925.44|5924.01|5924.01|0
1641546980000|2022-01-07 09:16:20|5923.3|5923.3|5922.1|5922.1|5923.3|5923.3|5922.1|5922.1|0
1641547020000|2022-01-07 09:17:00|5922.43|5922.43|5922.43|5922.43|5922.43|5922.43|5922.43|5922.43|0
1641547140000|2022-01-07 09:19:00|5923.86|5923.86|5923.86|5923.86|5923.86|5923.86|5923.86|5923.86|0
1641547150000|2022-01-07 09:19:10|5923.15|5923.15|5923.15|5923.15|5923.15|5923.15|5923.15|5923.15|0
1641547160000|2022-01-07 09:19:20|5923.39|5923.39|5923.39|5923.39|5923.39|5923.39|5923.39|5923.39|0
1641547170000|2022-01-07 09:19:30|5922.68|5922.68|5923.39|5923.39|5923.39|5923.39|5922.68|5922.68|0
1641547180000|2022-01-07 09:19:40|5923.73|5923.73|5923.97|5923.97|5923.97|5923.97|5923.73|5923.73|0
1641547190000|2022-01-07 09:19:50|5924.67|5924.67|5925.38|5925.38|5925.38|5925.38|5924.67|5924.67|0
1641547200000|2022-01-07 09:20:00|5926.09|5926.09|5926.09|5926.09|5926.09|5926.09|5926.09|5926.09|0
1641547210000|2022-01-07 09:20:10|5927.51|5927.51|5927.28|5927.28|5927.51|5927.51|5927.28|5927.28|0
1641547270000|2022-01-07 09:21:10|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|0
1641547290000|2022-01-07 09:21:30|5926.91|5926.91|5927.14|5927.14|5927.14|5927.14|5926.91|5926.91|0
1641547320000|2022-01-07 09:22:00|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|0
1641547330000|2022-01-07 09:22:10|5927.27|5927.27|5927.27|5927.27|5927.27|5927.27|5927.27|5927.27|0
1641547360000|2022-01-07 09:22:40|5926.93|5926.93|5925.97|5925.97|5926.93|5926.93|5925.97|5925.97|0
1641547370000|2022-01-07 09:22:50|5926.22|5926.22|5926.22|5926.22|5926.22|5926.22|5926.22|5926.22|0
1641547410000|2022-01-07 09:23:30|5925.51|5925.51|5925.51|5925.51|5925.51|5925.51|5925.51|5925.51|0
1641547420000|2022-01-07 09:23:40|5925.78|5925.78|5925.78|5925.78|5925.78|5925.78|5925.78|5925.78|0
1641547430000|2022-01-07 09:23:50|5925.89|5925.89|5926.01|5926.01|5926.01|5926.01|5925.89|5925.89|0
1641547440000|2022-01-07 09:24:00|5926.26|5926.26|5927.68|5927.68|5927.68|5927.68|5926.26|5926.26|0
1641547450000|2022-01-07 09:24:10|5928.01|5928.01|5928.01|5928.01|5928.01|5928.01|5927.9|5927.9|0
1641547480000|2022-01-07 09:24:40|5927.3|5927.3|5927.3|5927.3|5927.3|5927.3|5927.3|5927.3|0
1641547500000|2022-01-07 09:25:00|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1641547510000|2022-01-07 09:25:10|5927.3|5927.3|5928.28|5928.28|5928.28|5928.28|5927.3|5927.3|0
1641547520000|2022-01-07 09:25:20|5927.57|5927.57|5927.57|5927.57|5927.57|5927.57|5927.57|5927.57|0
1641547530000|2022-01-07 09:25:30|5928.28|5928.28|5928.28|5928.28|5928.28|5928.28|5928.28|5928.28|0
1641547550000|2022-01-07 09:25:50|5926.86|5926.86|5926.86|5926.86|5926.86|5926.86|5926.86|5926.86|0
1641547560000|2022-01-07 09:26:00|5927.13|5927.13|5927.13|5927.13|5927.13|5927.13|5927.13|5927.13|0
1641547570000|2022-01-07 09:26:10|5926.79|5926.79|5928.7|5928.7|5929.41|5929.41|5926.79|5926.79|0
1641547580000|2022-01-07 09:26:20|5928.45|5928.45|5928.45|5928.45|5929.16|5929.16|5928.45|5928.45|0
1641547590000|2022-01-07 09:26:30|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|0
1641547610000|2022-01-07 09:26:50|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|0
1641547640000|2022-01-07 09:27:20|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|0
1641547660000|2022-01-07 09:27:40|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|0
1641547680000|2022-01-07 09:28:00|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|0
1641547690000|2022-01-07 09:28:10|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|0
1641547710000|2022-01-07 09:28:30|5926.78|5926.78|5926.78|5926.78|5926.78|5926.78|5926.78|5926.78|0
1641547720000|2022-01-07 09:28:40|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|0
1641547740000|2022-01-07 09:29:00|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|0
1641547770000|2022-01-07 09:29:30|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|0
1641547780000|2022-01-07 09:29:40|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|0
1641547810000|2022-01-07 09:30:10|5926.89|5926.89|5927|5927|5927|5927|5925.47|5925.47|0
1641547820000|2022-01-07 09:30:20|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|0
1641547840000|2022-01-07 09:30:40|5927|5927|5927|5927|5927|5927|5927|5927|0
1641547860000|2022-01-07 09:31:00|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|0
1641547880000|2022-01-07 09:31:20|5927|5927|5927|5927|5927|5927|5927|5927|0
1641547930000|2022-01-07 09:32:10|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|0
1641547940000|2022-01-07 09:32:20|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|0
1641547960000|2022-01-07 09:32:40|5927.95|5927.95|5927.95|5927.95|5927.95|5927.95|5927.95|5927.95|0
1641547980000|2022-01-07 09:33:00|5928.18|5928.18|5927.47|5927.47|5928.18|5928.18|5927.47|5927.47|0
1641548000000|2022-01-07 09:33:20|5928.18|5928.18|5928.18|5928.18|5928.18|5928.18|5928.18|5928.18|0
1641548010000|2022-01-07 09:33:30|5929.12|5929.12|5931.06|5931.06|5931.06|5931.06|5929.12|5929.12|0
1641548040000|2022-01-07 09:34:00|5931.4|5931.4|5931.4|5931.4|5931.4|5931.4|5931.4|5931.4|0
1641548080000|2022-01-07 09:34:40|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|0
1641548100000|2022-01-07 09:35:00|5931.28|5931.28|5931.99|5931.99|5931.99|5931.99|5931.28|5931.28|0
1641548110000|2022-01-07 09:35:10|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|0
1641548120000|2022-01-07 09:35:20|5930.57|5930.57|5929.85|5929.85|5930.57|5930.57|5929.85|5929.85|0
1641548180000|2022-01-07 09:36:20|5930.57|5930.57|5930.57|5930.57|5930.57|5930.57|5930.57|5930.57|0
1641548200000|2022-01-07 09:36:40|5928.81|5928.81|5928.1|5928.1|5928.81|5928.81|5928.1|5928.1|0
1641548220000|2022-01-07 09:37:00|5929.52|5929.52|5929.52|5929.52|5929.52|5929.52|5929.52|5929.52|0
1641548280000|2022-01-07 09:38:00|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|0
1641548360000|2022-01-07 09:39:20|5929.97|5929.97|5930.2|5930.2|5930.2|5930.2|5929.97|5929.97|0
1641548380000|2022-01-07 09:39:40|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|0
1641548390000|2022-01-07 09:39:50|5930.72|5930.72|5930.72|5930.72|5930.72|5930.72|5930.72|5930.72|0
1641548420000|2022-01-07 09:40:20|5930.99|5930.99|5930.99|5930.99|5930.99|5930.99|5930.99|5930.99|0
1641548450000|2022-01-07 09:40:50|5931.23|5931.23|5931.23|5931.23|5931.23|5931.23|5931.23|5931.23|0
1641548460000|2022-01-07 09:41:00|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|0
1641548480000|2022-01-07 09:41:20|5931.67|5931.67|5934.27|5934.27|5934.27|5934.27|5931.67|5931.67|0
1641548490000|2022-01-07 09:41:30|5934.98|5934.98|5934.98|5934.98|5934.98|5934.98|5934.98|5934.98|0
1641548500000|2022-01-07 09:41:40|5935.69|5935.69|5936.41|5936.41|5936.41|5936.41|5935.69|5935.69|0
1641548510000|2022-01-07 09:41:50|5935.69|5935.69|5937.83|5937.83|5937.83|5937.83|5935.69|5935.69|0
1641548520000|2022-01-07 09:42:00|5937.12|5937.12|5936.29|5936.29|5937.12|5937.12|5935.69|5935.69|0
1641548560000|2022-01-07 09:42:40|5936.63|5936.63|5936.63|5936.63|5936.96|5936.96|5936.63|5936.63|0
1641548580000|2022-01-07 09:43:00|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|0
1641548600000|2022-01-07 09:43:20|5938.29|5938.29|5938.29|5938.29|5938.29|5938.29|5938.29|5938.29|0
1641548610000|2022-01-07 09:43:30|5937.58|5937.58|5937.83|5937.83|5937.83|5937.83|5937.58|5937.58|0
1641548620000|2022-01-07 09:43:40|5939.96|5939.96|5939.96|5939.96|5939.96|5939.96|5939.96|5939.96|0
1641548630000|2022-01-07 09:43:50|5940.68|5940.68|5940.92|5940.92|5940.92|5940.92|5940.68|5940.68|0
1641548640000|2022-01-07 09:44:00|5940.21|5940.21|5937.84|5937.84|5940.21|5940.21|5937.84|5937.84|0
1641548660000|2022-01-07 09:44:20|5938.09|5938.09|5938.09|5938.09|5938.43|5938.43|5938.09|5938.09|0
1641548680000|2022-01-07 09:44:40|5937.84|5937.84|5937.84|5937.84|5937.84|5937.84|5937.84|5937.84|0
1641548710000|2022-01-07 09:45:10|5937.35|5937.35|5938.06|5938.06|5938.77|5938.77|5937.35|5937.35|0
1641548730000|2022-01-07 09:45:30|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|0
1641548750000|2022-01-07 09:45:50|5937.87|5937.87|5937.96|5937.96|5938.2|5938.2|5937.87|5937.87|0
1641548760000|2022-01-07 09:46:00|5938.67|5938.67|5940.55|5940.55|5940.55|5940.55|5938.67|5938.67|0
1641548820000|2022-01-07 09:47:00|5941.98|5941.98|5942.22|5942.22|5942.22|5942.22|5941.98|5941.98|0
1641548850000|2022-01-07 09:47:30|5942.93|5942.93|5942.93|5942.93|5942.93|5942.93|5942.93|5942.93|0
1641548890000|2022-01-07 09:48:10|5942.22|5942.22|5942.22|5942.22|5942.22|5942.22|5942.22|5942.22|0
1641548910000|2022-01-07 09:48:30|5942.47|5942.47|5942.47|5942.47|5942.47|5942.47|5942.47|5942.47|0
1641548920000|2022-01-07 09:48:40|5941.76|5941.76|5943.18|5943.18|5943.18|5943.18|5941.76|5941.76|0
1641548940000|2022-01-07 09:49:00|5942.47|5942.47|5943.18|5943.18|5943.18|5943.18|5942.47|5942.47|0
1641548970000|2022-01-07 09:49:30|5942.47|5942.47|5942.47|5942.47|5943.18|5943.18|5942.47|5942.47|0
1641548980000|2022-01-07 09:49:40|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|0
1641548990000|2022-01-07 09:49:50|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|0
1641549010000|2022-01-07 09:50:10|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|0
1641549030000|2022-01-07 09:50:30|5944.46|5944.46|5944.46|5944.46|5944.46|5944.46|5944.46|5944.46|0
1641549050000|2022-01-07 09:50:50|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|0
1641549120000|2022-01-07 09:52:00|5944.24|5944.24|5944.73|5944.73|5944.73|5944.73|5944.24|5944.24|0
1641549130000|2022-01-07 09:52:10|5945.06|5945.06|5946.01|5946.01|5946.01|5946.01|5945.06|5945.06|0
1641549140000|2022-01-07 09:52:20|5945.67|5945.67|5946.63|5946.63|5946.63|5946.63|5945.67|5945.67|0
1641549170000|2022-01-07 09:52:50|5945.92|5945.92|5945.92|5945.92|5945.92|5945.92|5945.92|5945.92|0
1641549180000|2022-01-07 09:53:00|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|0
1641549190000|2022-01-07 09:53:10|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|5945.79|0
1641549200000|2022-01-07 09:53:20|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|0
1641549210000|2022-01-07 09:53:30|5947.21|5947.21|5946.01|5946.01|5947.21|5947.21|5946.01|5946.01|0
1641549250000|2022-01-07 09:54:10|5946.25|5946.25|5946.25|5946.25|5946.25|5946.25|5946.25|5946.25|0
1641549270000|2022-01-07 09:54:30|5945.54|5945.54|5945.54|5945.54|5945.54|5945.54|5945.54|5945.54|0
1641549300000|2022-01-07 09:55:00|5945.31|5945.31|5945.31|5945.31|5945.31|5945.31|5945.31|5945.31|0
1641549310000|2022-01-07 09:55:10|5944.96|5944.96|5945.08|5945.08|5945.08|5945.08|5944.96|5944.96|0
1641549330000|2022-01-07 09:55:30|5944.74|5944.74|5944.74|5944.74|5944.74|5944.74|5944.74|5944.74|0
1641549340000|2022-01-07 09:55:40|5942.98|5942.98|5942.27|5942.27|5942.98|5942.98|5942.27|5942.27|0
1641549350000|2022-01-07 09:55:50|5942.98|5942.98|5942.98|5942.98|5942.98|5942.98|5942.98|5942.98|0
1641549360000|2022-01-07 09:56:00|5943.69|5943.69|5943.69|5943.69|5943.69|5943.69|5943.57|5943.57|0
1641549390000|2022-01-07 09:56:30|5945.11|5945.11|5945.11|5945.11|5945.11|5945.11|5945.11|5945.11|0
1641549410000|2022-01-07 09:56:50|5945.36|5945.36|5945.36|5945.36|5945.36|5945.36|5945.36|5945.36|0
1641549420000|2022-01-07 09:57:00|5945.63|5945.63|5944.92|5944.92|5945.63|5945.63|5944.2|5944.2|0
1641549450000|2022-01-07 09:57:30|5945.26|5945.26|5945.26|5945.26|5945.26|5945.26|5945.26|5945.26|0
1641549460000|2022-01-07 09:57:40|5945.97|5945.97|5945.7|5945.7|5945.97|5945.97|5945.7|5945.7|0
1641549470000|2022-01-07 09:57:50|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|0
1641549480000|2022-01-07 09:58:00|5945.24|5945.24|5945.24|5945.24|5945.24|5945.24|5945.24|5945.24|0
1641549510000|2022-01-07 09:58:30|5945.95|5945.95|5945.24|5945.24|5946.66|5946.66|5945.24|5945.24|0
1641549530000|2022-01-07 09:58:50|5945.49|5945.49|5944.77|5944.77|5945.49|5945.49|5944.77|5944.77|0
1641549540000|2022-01-07 09:59:00|5945.02|5945.02|5945.73|5945.73|5945.73|5945.73|5945.02|5945.02|0
1641549550000|2022-01-07 09:59:10|5945.49|5945.49|5945.73|5945.73|5945.73|5945.73|5945.49|5945.49|0
1641549560000|2022-01-07 09:59:20|5946.07|5946.07|5946.07|5946.07|5946.07|5946.07|5946.07|5946.07|0
1641549580000|2022-01-07 09:59:40|5947.49|5947.49|5947.49|5947.49|5947.49|5947.49|5947.49|5947.49|0
1641549590000|2022-01-07 09:59:50|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|0
1641549600000|2022-01-07 10:00:00|5949.16|5949.16|5949.51|5949.51|5949.51|5949.51|5949.16|5949.16|0
1641549620000|2022-01-07 10:00:20|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|0
1641549700000|2022-01-07 10:01:40|5948.46|5948.46|5947.75|5947.75|5948.46|5948.46|5947.75|5947.75|0
1641549710000|2022-01-07 10:01:50|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|0
1641549720000|2022-01-07 10:02:00|5947.26|5947.26|5945.27|5945.27|5947.26|5947.26|5945.27|5945.27|0
1641549730000|2022-01-07 10:02:10|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|0
1641549770000|2022-01-07 10:02:50|5946.57|5946.57|5946.57|5946.57|5946.57|5946.57|5946.57|5946.57|0
1641549810000|2022-01-07 10:03:30|5945.86|5945.86|5944.9|5944.9|5945.86|5945.86|5944.66|5944.66|0
1641549840000|2022-01-07 10:04:00|5945.62|5945.62|5945.62|5945.62|5945.62|5945.62|5945.62|5945.62|0
1641549850000|2022-01-07 10:04:10|5945.15|5945.15|5944.44|5944.44|5945.15|5945.15|5944.44|5944.44|0
1641549860000|2022-01-07 10:04:20|5945.15|5945.15|5945.15|5945.15|5945.15|5945.15|5945.15|5945.15|0
1641549870000|2022-01-07 10:04:30|5945.4|5945.4|5945.4|5945.4|5945.4|5945.4|5945.4|5945.4|0
1641549900000|2022-01-07 10:05:00|5946.82|5946.82|5947.07|5947.07|5947.07|5947.07|5946.82|5946.82|0
1641549950000|2022-01-07 10:05:50|5947.78|5947.78|5948.24|5948.24|5948.24|5948.24|5947.78|5947.78|0
1641549960000|2022-01-07 10:06:00|5948.36|5948.36|5948.36|5948.36|5948.36|5948.36|5948.36|5948.36|0
1641549980000|2022-01-07 10:06:20|5947.65|5947.65|5947.65|5947.65|5947.65|5947.65|5947.65|5947.65|0
1641549990000|2022-01-07 10:06:30|5947.89|5947.89|5947.89|5947.89|5947.89|5947.89|5947.89|5947.89|0
1641550000000|2022-01-07 10:06:40|5948.12|5948.12|5948.12|5948.12|5948.12|5948.12|5948.12|5948.12|0
1641550020000|2022-01-07 10:07:00|5948.39|5948.39|5949.33|5949.33|5949.33|5949.33|5948.39|5948.39|0
1641550030000|2022-01-07 10:07:10|5952.18|5952.18|5952.89|5952.89|5952.89|5952.89|5952.18|5952.18|0
1641550080000|2022-01-07 10:08:00|5953.59|5953.59|5953.59|5953.59|5953.7|5953.7|5953.59|5953.59|0
1641550120000|2022-01-07 10:08:40|5955.01|5955.01|5955.01|5955.01|5955.01|5955.01|5955.01|5955.01|0
1641550130000|2022-01-07 10:08:50|5955.34|5955.34|5955.34|5955.34|5955.34|5955.34|5955.34|5955.34|0
1641550140000|2022-01-07 10:09:00|5956.05|5956.05|5956.39|5956.39|5956.39|5956.39|5956.05|5956.05|0
1641550200000|2022-01-07 10:10:00|5956.27|5956.27|5956.27|5956.27|5956.27|5956.27|5956.27|5956.27|0
1641550290000|2022-01-07 10:11:30|5956.16|5956.16|5955.33|5955.33|5956.16|5956.16|5955.33|5955.33|0
1641550310000|2022-01-07 10:11:50|5954.62|5954.62|5954.87|5954.87|5954.87|5954.87|5954.62|5954.62|0
1641550320000|2022-01-07 10:12:00|5955.58|5955.58|5955.46|5955.46|5955.58|5955.58|5955.46|5955.46|0
1641550330000|2022-01-07 10:12:10|5955.71|5955.71|5955.71|5955.71|5955.94|5955.94|5955.71|5955.71|0
1641550350000|2022-01-07 10:12:30|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|0
1641550390000|2022-01-07 10:13:10|5955.71|5955.71|5955.71|5955.71|5955.71|5955.71|5955.71|5955.71|0
1641550400000|2022-01-07 10:13:20|5955.96|5955.96|5955.24|5955.24|5955.96|5955.96|5955.24|5955.24|0
1641550420000|2022-01-07 10:13:40|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|0
1641550430000|2022-01-07 10:13:50|5957.01|5957.01|5957.01|5957.01|5957.01|5957.01|5957.01|5957.01|0
1641550490000|2022-01-07 10:14:50|5956.3|5956.3|5956.3|5956.3|5956.3|5956.3|5956.3|5956.3|0
1641550510000|2022-01-07 10:15:10|5955.59|5955.59|5955.1|5955.1|5955.59|5955.59|5955.1|5955.1|0
1641550520000|2022-01-07 10:15:20|5954.76|5954.76|5954.76|5954.76|5954.76|5954.76|5954.76|5954.76|0
1641550530000|2022-01-07 10:15:30|5954.52|5954.52|5954.05|5954.05|5954.76|5954.76|5954.05|5954.05|0
1641550540000|2022-01-07 10:15:40|5953.82|5953.82|5953.24|5953.24|5953.82|5953.82|5953.24|5953.24|0
1641550550000|2022-01-07 10:15:50|5952.75|5952.75|5952.75|5952.75|5952.75|5952.75|5952.75|5952.75|0
1641550560000|2022-01-07 10:16:00|5951.33|5951.33|5951.33|5951.33|5951.33|5951.33|5951.33|5951.33|0
1641550570000|2022-01-07 10:16:10|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|0
1641550610000|2022-01-07 10:16:50|5951.34|5951.34|5952.05|5952.05|5952.05|5952.05|5951.34|5951.34|0
1641550620000|2022-01-07 10:17:00|5950.63|5950.63|5950.87|5950.87|5950.87|5950.87|5950.63|5950.63|0
1641550650000|2022-01-07 10:17:30|5951.58|5951.58|5951.58|5951.58|5951.58|5951.58|5951.58|5951.58|0
1641550680000|2022-01-07 10:18:00|5951.25|5951.25|5952.3|5952.3|5952.3|5952.3|5950.2|5950.2|0
1641550690000|2022-01-07 10:18:10|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|0
1641550740000|2022-01-07 10:19:00|5952.45|5952.45|5953.5|5953.5|5953.5|5953.5|5952.45|5952.45|0
1641550760000|2022-01-07 10:19:20|5954.12|5954.12|5954.72|5954.72|5954.72|5954.72|5954.12|5954.12|0
1641550770000|2022-01-07 10:19:30|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|0
1641550790000|2022-01-07 10:19:50|5954.13|5954.13|5954.11|5954.11|5954.13|5954.13|5953.86|5953.86|0
1641550800000|2022-01-07 10:20:00|5954.82|5954.82|5954.82|5954.82|5954.82|5954.82|5954.82|5954.82|0
1641550810000|2022-01-07 10:20:10|5954.93|5954.93|5953.51|5953.51|5954.93|5954.93|5953.51|5953.51|0
1641550820000|2022-01-07 10:20:20|5953.24|5953.24|5952.75|5952.75|5953.24|5953.24|5952.75|5952.75|0
1641550860000|2022-01-07 10:21:00|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|0
1641550900000|2022-01-07 10:21:40|5951.6|5951.6|5951.6|5951.6|5951.6|5951.6|5951.6|5951.6|0
1641550920000|2022-01-07 10:22:00|5951.71|5951.71|5951.71|5951.71|5951.71|5951.71|5951.71|5951.71|0
1641550950000|2022-01-07 10:22:30|5951.44|5951.44|5951.44|5951.44|5951.44|5951.44|5951.44|5951.44|0
1641550970000|2022-01-07 10:22:50|5952.15|5952.15|5952.15|5952.15|5952.15|5952.15|5952.15|5952.15|0
1641550980000|2022-01-07 10:23:00|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|0
1641550990000|2022-01-07 10:23:10|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|0
1641551020000|2022-01-07 10:23:40|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|0
1641551030000|2022-01-07 10:23:50|5954.05|5954.05|5954.05|5954.05|5954.05|5954.05|5954.05|5954.05|0
1641551080000|2022-01-07 10:24:40|5954.77|5954.77|5955.48|5955.48|5955.48|5955.48|5954.77|5954.77|0
1641551090000|2022-01-07 10:24:50|5954.05|5954.05|5954.05|5954.05|5954.05|5954.05|5954.05|5954.05|0
1641551100000|2022-01-07 10:25:00|5953.72|5953.72|5953.72|5953.72|5953.72|5953.72|5953.72|5953.72|0
1641551110000|2022-01-07 10:25:10|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|0
1641551140000|2022-01-07 10:25:40|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|0
1641551150000|2022-01-07 10:25:50|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|0
1641551200000|2022-01-07 10:26:40|5953.14|5953.14|5952.43|5952.43|5953.14|5953.14|5952.43|5952.43|0
1641551220000|2022-01-07 10:27:00|5952.69|5952.69|5952.69|5952.69|5952.69|5952.69|5952.69|5952.69|0
1641551260000|2022-01-07 10:27:40|5953.41|5953.41|5952.06|5952.06|5953.41|5953.41|5952.06|5952.06|0
1641551280000|2022-01-07 10:28:00|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|0
1641551290000|2022-01-07 10:28:10|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|0
1641551320000|2022-01-07 10:28:40|5951.5|5951.5|5952.21|5952.21|5952.21|5952.21|5951.5|5951.5|0
1641551330000|2022-01-07 10:28:50|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|0
1641551340000|2022-01-07 10:29:00|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|0
1641551350000|2022-01-07 10:29:10|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|0
1641551360000|2022-01-07 10:29:20|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|0
1641551370000|2022-01-07 10:29:30|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|0
1641551410000|2022-01-07 10:30:10|5951.31|5951.31|5951.31|5951.31|5951.31|5951.31|5951.31|5951.31|0
1641551440000|2022-01-07 10:30:40|5951.04|5951.04|5952.46|5952.46|5952.46|5952.46|5951.04|5951.04|0
1641551460000|2022-01-07 10:31:00|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|0
1641551510000|2022-01-07 10:31:50|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|0
1641551520000|2022-01-07 10:32:00|5952.69|5952.69|5953.4|5953.4|5953.4|5953.4|5952.69|5952.69|0
1641551530000|2022-01-07 10:32:10|5952.69|5952.69|5952.69|5952.69|5952.69|5952.69|5952.69|5952.69|0
1641551550000|2022-01-07 10:32:30|5953.68|5953.68|5953.68|5953.68|5953.68|5953.68|5953.68|5953.68|0
1641551560000|2022-01-07 10:32:40|5954.39|5954.39|5954.39|5954.39|5954.39|5954.39|5954.39|5954.39|0
1641551580000|2022-01-07 10:33:00|5954.66|5954.66|5954.99|5954.99|5954.99|5954.99|5954.66|5954.66|0
1641551590000|2022-01-07 10:33:10|5955.7|5955.7|5955.7|5955.7|5955.7|5955.7|5955.7|5955.7|0
1641551600000|2022-01-07 10:33:20|5955.82|5955.82|5955.82|5955.82|5955.82|5955.82|5955.82|5955.82|0
1641551620000|2022-01-07 10:33:40|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|0
1641551630000|2022-01-07 10:33:50|5957.24|5957.24|5957.24|5957.24|5957.24|5957.24|5957.24|5957.24|0
1641551650000|2022-01-07 10:34:10|5958.67|5958.67|5958.67|5958.67|5958.67|5958.67|5958.67|5958.67|0
1641551670000|2022-01-07 10:34:30|5959|5959|5959|5959|5959|5959|5959|5959|0
1641551680000|2022-01-07 10:34:40|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|0
1641551690000|2022-01-07 10:34:50|5959.67|5959.67|5959.67|5959.67|5959.67|5959.67|5959.67|5959.67|0
1641551700000|2022-01-07 10:35:00|5959.94|5959.94|5959.94|5959.94|5959.94|5959.94|5959.94|5959.94|0
1641551780000|2022-01-07 10:36:20|5957.81|5957.81|5957.81|5957.81|5957.81|5957.81|5957.81|5957.81|0
1641551830000|2022-01-07 10:37:10|5958.52|5958.52|5958.27|5958.27|5958.52|5958.52|5958.27|5958.27|0
1641551840000|2022-01-07 10:37:20|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|0
1641551870000|2022-01-07 10:37:50|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|0
1641551880000|2022-01-07 10:38:00|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|0
1641551890000|2022-01-07 10:38:10|5959.1|5959.1|5959.33|5959.33|5959.33|5959.33|5959.1|5959.1|0
1641551900000|2022-01-07 10:38:20|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|0
1641551930000|2022-01-07 10:38:50|5958.71|5958.71|5958.71|5958.71|5958.71|5958.71|5958.71|5958.71|0
1641551940000|2022-01-07 10:39:00|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|0
1641551970000|2022-01-07 10:39:30|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|0
1641552000000|2022-01-07 10:40:00|5960.07|5960.07|5960.07|5960.07|5960.07|5960.07|5960.07|5960.07|0
1641552010000|2022-01-07 10:40:10|5959.36|5959.36|5959.36|5959.36|5959.36|5959.36|5959.36|5959.36|0
1641552020000|2022-01-07 10:40:20|5961.83|5961.83|5963.12|5963.12|5963.12|5963.12|5961.83|5961.83|0
1641552030000|2022-01-07 10:40:30|5962.88|5962.88|5963.59|5963.59|5963.59|5963.59|5962.88|5962.88|0
1641552050000|2022-01-07 10:40:50|5962.63|5962.63|5961.92|5961.92|5962.63|5962.63|5961.92|5961.92|0
1641552060000|2022-01-07 10:41:00|5961.21|5961.21|5961.55|5961.55|5961.55|5961.55|5961.21|5961.21|0
1641552120000|2022-01-07 10:42:00|5961.79|5961.79|5961.79|5961.79|5961.79|5961.79|5961.79|5961.79|0
1641552170000|2022-01-07 10:42:50|5961.55|5961.55|5959.58|5959.58|5961.55|5961.55|5959.58|5959.58|0
1641552180000|2022-01-07 10:43:00|5958.87|5958.87|5958.87|5958.87|5958.87|5958.87|5958.87|5958.87|0
1641552230000|2022-01-07 10:43:50|5958.6|5958.6|5960.02|5960.02|5960.02|5960.02|5958.6|5958.6|0
1641552250000|2022-01-07 10:44:10|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|0
1641552270000|2022-01-07 10:44:30|5961.22|5961.22|5961.92|5961.92|5961.92|5961.92|5961.22|5961.22|0
1641552320000|2022-01-07 10:45:20|5962.03|5962.03|5962.61|5962.61|5962.61|5962.61|5962.03|5962.03|0
1641552340000|2022-01-07 10:45:40|5963.33|5963.33|5962.61|5962.61|5964.04|5964.04|5962.61|5962.61|0
1641552380000|2022-01-07 10:46:20|5962.28|5962.28|5962.28|5962.28|5962.28|5962.28|5962.28|5962.28|0
1641552440000|2022-01-07 10:47:20|5962.05|5962.05|5962.05|5962.05|5962.05|5962.05|5962.05|5962.05|0
1641552480000|2022-01-07 10:48:00|5963.47|5963.47|5964.91|5964.91|5965.62|5965.62|5963.47|5963.47|0
1641552510000|2022-01-07 10:48:30|5964.19|5964.19|5964.19|5964.19|5964.19|5964.19|5964.19|5964.19|0
1641552520000|2022-01-07 10:48:40|5965.58|5965.58|5965.58|5965.58|5965.58|5965.58|5965.58|5965.58|0
1641552560000|2022-01-07 10:49:20|5964.86|5964.86|5964.86|5964.86|5964.86|5964.86|5964.86|5964.86|0
1641552620000|2022-01-07 10:50:20|5964.19|5964.19|5964.19|5964.19|5964.19|5964.19|5964.19|5964.19|0
1641552640000|2022-01-07 10:50:40|5963.48|5963.48|5962.35|5962.35|5963.48|5963.48|5962.35|5962.35|0
1641552660000|2022-01-07 10:51:00|5962.1|5962.1|5961.99|5961.99|5962.1|5962.1|5961.99|5961.99|0
1641552690000|2022-01-07 10:51:30|5962.7|5962.7|5962.7|5962.7|5962.7|5962.7|5962.7|5962.7|0
1641552710000|2022-01-07 10:51:50|5964.12|5964.12|5963.41|5963.41|5964.12|5964.12|5963.41|5963.41|0
1641552720000|2022-01-07 10:52:00|5963.64|5963.64|5963.64|5963.64|5963.64|5963.64|5963.64|5963.64|0
1641552730000|2022-01-07 10:52:10|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|0
1641552750000|2022-01-07 10:52:30|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|0
1641552760000|2022-01-07 10:52:40|5962.93|5962.93|5962.22|5962.22|5962.93|5962.93|5962.22|5962.22|0
1641552780000|2022-01-07 10:53:00|5962.34|5962.34|5962.34|5962.34|5962.34|5962.34|5962.34|5962.34|0
1641552790000|2022-01-07 10:53:10|5963.05|5963.05|5962.34|5962.34|5963.05|5963.05|5962.34|5962.34|0
1641552830000|2022-01-07 10:53:50|5962.09|5962.09|5962.09|5962.09|5962.09|5962.09|5962.09|5962.09|0
1641552840000|2022-01-07 10:54:00|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|0
1641552870000|2022-01-07 10:54:30|5960.67|5960.67|5960.67|5960.67|5960.67|5960.67|5960.67|5960.67|0
1641552880000|2022-01-07 10:54:40|5959.24|5959.24|5958.78|5958.78|5959.24|5959.24|5958.53|5958.53|0
1641552890000|2022-01-07 10:54:50|5959.49|5959.49|5959.22|5959.22|5959.49|5959.49|5959.22|5959.22|0
1641552900000|2022-01-07 10:55:00|5959.93|5959.93|5959.93|5959.93|5959.93|5959.93|5959.93|5959.93|0
1641552910000|2022-01-07 10:55:10|5959.22|5959.22|5959.22|5959.22|5959.22|5959.22|5959.22|5959.22|0
1641552950000|2022-01-07 10:55:50|5958.51|5958.51|5957.46|5957.46|5958.51|5958.51|5957.46|5957.46|0
1641552960000|2022-01-07 10:56:00|5957.35|5957.35|5957.35|5957.35|5957.35|5957.35|5957.35|5957.35|0
1641552990000|2022-01-07 10:56:30|5958.06|5958.06|5957.35|5957.35|5958.06|5958.06|5957.35|5957.35|0
1641553020000|2022-01-07 10:57:00|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|0
1641553030000|2022-01-07 10:57:10|5955.9|5955.9|5957.68|5957.68|5957.68|5957.68|5955.9|5955.9|0
1641553050000|2022-01-07 10:57:30|5956.97|5956.97|5956.97|5956.97|5956.97|5956.97|5956.97|5956.97|0
1641553080000|2022-01-07 10:58:00|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|0
1641553120000|2022-01-07 10:58:40|5958.39|5958.39|5958.51|5958.51|5958.51|5958.51|5958.39|5958.39|0
1641553130000|2022-01-07 10:58:50|5958.17|5958.17|5958.17|5958.17|5958.17|5958.17|5958.17|5958.17|0
1641553140000|2022-01-07 10:59:00|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|0
1641553160000|2022-01-07 10:59:20|5958.88|5958.88|5958.88|5958.88|5958.88|5958.88|5958.88|5958.88|0
1641553170000|2022-01-07 10:59:30|5959.56|5959.56|5959.56|5959.56|5959.56|5959.56|5959.56|5959.56|0
1641553190000|2022-01-07 10:59:50|5960.6|5960.6|5960.85|5960.85|5960.85|5960.85|5960.6|5960.6|0
1641553200000|2022-01-07 11:00:00|5961.56|5961.56|5960.85|5960.85|5961.56|5961.56|5960.85|5960.85|0
1641553210000|2022-01-07 11:00:10|5961.56|5961.56|5961.56|5961.56|5961.56|5961.56|5961.56|5961.56|0
1641553220000|2022-01-07 11:00:20|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|0
1641553240000|2022-01-07 11:00:40|5960.14|5960.14|5958.63|5958.63|5960.14|5960.14|5958.63|5958.63|0
1641553250000|2022-01-07 11:00:50|5958.86|5958.86|5958.86|5958.86|5958.86|5958.86|5958.86|5958.86|0
1641553280000|2022-01-07 11:01:20|5958.15|5958.15|5953.56|5953.56|5958.15|5958.15|5953.56|5953.56|0
1641553290000|2022-01-07 11:01:30|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|0
1641553340000|2022-01-07 11:02:20|5953.93|5953.93|5952.51|5952.51|5953.93|5953.93|5952.51|5952.51|0
1641553350000|2022-01-07 11:02:30|5953.22|5953.22|5953.22|5953.22|5953.22|5953.22|5953.22|5953.22|0
1641553360000|2022-01-07 11:02:40|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|0
1641553380000|2022-01-07 11:03:00|5952.84|5952.84|5953.07|5953.07|5953.07|5953.07|5952.84|5952.84|0
1641553400000|2022-01-07 11:03:20|5953.78|5953.78|5953.07|5953.07|5953.78|5953.78|5953.07|5953.07|0
1641553420000|2022-01-07 11:03:40|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|0
1641553460000|2022-01-07 11:04:20|5952.09|5952.09|5951.82|5951.82|5952.09|5952.09|5951.82|5951.82|0
1641553470000|2022-01-07 11:04:30|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|0
1641553490000|2022-01-07 11:04:50|5951.05|5951.05|5950.04|5950.04|5951.05|5951.05|5950.04|5950.04|0
1641553500000|2022-01-07 11:05:00|5949.7|5949.7|5949.09|5949.09|5949.7|5949.7|5948.98|5948.98|0
1641553520000|2022-01-07 11:05:20|5949.32|5949.32|5949.32|5949.32|5949.32|5949.32|5949.32|5949.32|0
1641553540000|2022-01-07 11:05:40|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|0
1641553550000|2022-01-07 11:05:50|5948.37|5948.37|5947.9|5947.9|5948.37|5948.37|5947.65|5947.65|0
1641553570000|2022-01-07 11:06:10|5949.32|5949.32|5949.32|5949.32|5949.32|5949.32|5949.32|5949.32|0
1641553580000|2022-01-07 11:06:20|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|0
1641553620000|2022-01-07 11:07:00|5948.95|5948.95|5948.95|5948.95|5948.95|5948.95|5948.95|5948.95|0
1641553640000|2022-01-07 11:07:20|5949.28|5949.28|5949.28|5949.28|5949.28|5949.28|5949.28|5949.28|0
1641553650000|2022-01-07 11:07:30|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|0
1641553680000|2022-01-07 11:08:00|5949.5|5949.5|5949.5|5949.5|5949.5|5949.5|5949.5|5949.5|0
1641553690000|2022-01-07 11:08:10|5950.21|5950.21|5950.21|5950.21|5950.21|5950.21|5950.21|5950.21|0
1641553700000|2022-01-07 11:08:20|5950.48|5950.48|5950.48|5950.48|5950.48|5950.48|5950.48|5950.48|0
1641553710000|2022-01-07 11:08:30|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|0
1641553800000|2022-01-07 11:10:00|5952.63|5952.63|5952.63|5952.63|5953.34|5953.34|5952.63|5952.63|0
1641553810000|2022-01-07 11:10:10|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|0
1641553850000|2022-01-07 11:10:50|5952.63|5952.63|5953.34|5953.34|5953.34|5953.34|5952.63|5952.63|0
1641553870000|2022-01-07 11:11:10|5951.92|5951.92|5952.19|5952.19|5952.19|5952.19|5951.92|5951.92|0
1641553880000|2022-01-07 11:11:20|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|0
1641553890000|2022-01-07 11:11:30|5951.21|5951.21|5950.5|5950.5|5951.21|5951.21|5950.5|5950.5|0
1641553910000|2022-01-07 11:11:50|5951.21|5951.21|5951.21|5951.21|5951.21|5951.21|5951.21|5951.21|0
1641553920000|2022-01-07 11:12:00|5950.5|5950.5|5950.5|5950.5|5950.5|5950.5|5950.5|5950.5|0
1641554010000|2022-01-07 11:13:30|5949.78|5949.78|5948.58|5948.58|5949.78|5949.78|5948.58|5948.58|0
1641554020000|2022-01-07 11:13:40|5947.16|5947.16|5946.82|5946.82|5947.16|5947.16|5946.82|5946.82|0
1641554030000|2022-01-07 11:13:50|5946.55|5946.55|5946.28|5946.28|5946.55|5946.55|5946.28|5946.28|0
1641554040000|2022-01-07 11:14:00|5942.95|5942.95|5942.99|5942.99|5943.66|5943.66|5942.95|5942.95|0
1641554050000|2022-01-07 11:14:10|5943.7|5943.7|5942.99|5942.99|5943.7|5943.7|5942.99|5942.99|0
1641554060000|2022-01-07 11:14:20|5942.27|5942.27|5942.27|5942.27|5942.27|5942.27|5942.27|5942.27|0
1641554070000|2022-01-07 11:14:30|5941.56|5941.56|5942.06|5942.06|5942.06|5942.06|5941.56|5941.56|0
1641554090000|2022-01-07 11:14:50|5942.77|5942.77|5942.77|5942.77|5942.77|5942.77|5942.77|5942.77|0
1641554150000|2022-01-07 11:15:50|5943.04|5943.04|5943.04|5943.04|5943.04|5943.04|5943.04|5943.04|0
1641554160000|2022-01-07 11:16:00|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|0
1641554180000|2022-01-07 11:16:20|5945.96|5945.96|5948.58|5948.58|5948.58|5948.58|5945.96|5945.96|0
1641554190000|2022-01-07 11:16:30|5948.85|5948.85|5948.85|5948.85|5948.85|5948.85|5948.85|5948.85|0
1641554200000|2022-01-07 11:16:40|5948.58|5948.58|5948.58|5948.58|5948.58|5948.58|5948.58|5948.58|0
1641554210000|2022-01-07 11:16:50|5948.47|5948.47|5947.76|5947.76|5948.47|5948.47|5947.76|5947.76|0
1641554220000|2022-01-07 11:17:00|5947.42|5947.42|5947.42|5947.42|5947.42|5947.42|5947.42|5947.42|0
1641554230000|2022-01-07 11:17:10|5947.54|5947.54|5946.11|5946.11|5947.54|5947.54|5946.11|5946.11|0
1641554260000|2022-01-07 11:17:40|5944.46|5944.46|5942.3|5942.3|5944.46|5944.46|5942.3|5942.3|0
1641554270000|2022-01-07 11:17:50|5941.96|5941.96|5941.96|5941.96|5941.96|5941.96|5941.96|5941.96|0
1641554280000|2022-01-07 11:18:00|5941.62|5941.62|5941.62|5941.62|5941.62|5941.62|5941.62|5941.62|0
1641554300000|2022-01-07 11:18:20|5941.48|5941.48|5942.44|5942.44|5942.44|5942.44|5941.48|5941.48|0
1641554310000|2022-01-07 11:18:30|5945.53|5945.53|5945.53|5945.53|5945.53|5945.53|5945.53|5945.53|0
1641554330000|2022-01-07 11:18:50|5944.82|5944.82|5944.82|5944.82|5944.82|5944.82|5944.82|5944.82|0
1641554350000|2022-01-07 11:19:10|5946.25|5946.25|5947.76|5947.76|5947.76|5947.76|5946.25|5946.25|0
1641554360000|2022-01-07 11:19:20|5947.26|5947.26|5947.26|5947.26|5947.26|5947.26|5947.26|5947.26|0
1641554470000|2022-01-07 11:21:10|5946.93|5946.93|5946.93|5946.93|5946.93|5946.93|5946.93|5946.93|0
1641554490000|2022-01-07 11:21:30|5946.68|5946.68|5946.44|5946.44|5946.68|5946.68|5946.44|5946.44|0
1641554500000|2022-01-07 11:21:40|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|0
1641554590000|2022-01-07 11:23:10|5945.99|5945.99|5945.99|5945.99|5945.99|5945.99|5945.99|5945.99|0
1641554600000|2022-01-07 11:23:20|5945.88|5945.88|5945.99|5945.99|5946.11|5946.11|5945.88|5945.88|0
1641554680000|2022-01-07 11:24:40|5945.25|5945.25|5945.25|5945.25|5945.25|5945.25|5945.25|5945.25|0
1641554700000|2022-01-07 11:25:00|5944.54|5944.54|5943.71|5943.71|5944.54|5944.54|5943.71|5943.71|0
1641554710000|2022-01-07 11:25:10|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|0
1641554720000|2022-01-07 11:25:20|5943.11|5943.11|5943.11|5943.11|5943.11|5943.11|5943.11|5943.11|0
1641554730000|2022-01-07 11:25:30|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|0
1641554770000|2022-01-07 11:26:10|5941.09|5941.09|5941.09|5941.09|5941.09|5941.09|5941.09|5941.09|0
1641554780000|2022-01-07 11:26:20|5941.8|5941.8|5941.8|5941.8|5941.8|5941.8|5941.8|5941.8|0
1641554820000|2022-01-07 11:27:00|5942.63|5942.63|5941.92|5941.92|5942.63|5942.63|5941.92|5941.92|0
1641554850000|2022-01-07 11:27:30|5942.03|5942.03|5944.44|5944.44|5944.44|5944.44|5942.03|5942.03|0
1641554860000|2022-01-07 11:27:40|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|0
1641554880000|2022-01-07 11:28:00|5946.22|5946.22|5946.22|5946.22|5946.22|5946.22|5946.22|5946.22|0
1641554900000|2022-01-07 11:28:20|5945.51|5945.51|5945.51|5945.51|5945.51|5945.51|5945.51|5945.51|0
1641554960000|2022-01-07 11:29:20|5945.4|5945.4|5945.4|5945.4|5945.4|5945.4|5945.4|5945.4|0
1641554970000|2022-01-07 11:29:30|5944.69|5944.69|5943.73|5943.73|5944.69|5944.69|5943.73|5943.73|0
1641554990000|2022-01-07 11:29:50|5944|5944|5944|5944|5944|5944|5944|5944|0
1641555010000|2022-01-07 11:30:10|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|0
1641555030000|2022-01-07 11:30:30|5944|5944|5944|5944|5944|5944|5944|5944|0
1641555070000|2022-01-07 11:31:10|5942.57|5942.57|5941.15|5941.15|5942.57|5942.57|5941.15|5941.15|0
1641555080000|2022-01-07 11:31:20|5941.86|5941.86|5941.86|5941.86|5941.86|5941.86|5941.86|5941.86|0
1641555090000|2022-01-07 11:31:30|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|0
1641555100000|2022-01-07 11:31:40|5943.29|5943.29|5942.57|5942.57|5943.29|5943.29|5942.57|5942.57|0
1641555120000|2022-01-07 11:32:00|5941.15|5941.15|5941.15|5941.15|5941.15|5941.15|5941.15|5941.15|0
1641555160000|2022-01-07 11:32:40|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|0
1641555170000|2022-01-07 11:32:50|5941.53|5941.53|5941.53|5941.53|5941.53|5941.53|5941.53|5941.53|0
1641555230000|2022-01-07 11:33:50|5942.24|5942.24|5942.24|5942.24|5942.24|5942.24|5942.24|5942.24|0
1641555320000|2022-01-07 11:35:20|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|0
1641555380000|2022-01-07 11:36:20|5943.22|5943.22|5942.97|5942.97|5943.22|5943.22|5942.97|5942.97|0
1641555390000|2022-01-07 11:36:30|5942.26|5942.26|5941.55|5941.55|5942.26|5942.26|5941.55|5941.55|0
1641555430000|2022-01-07 11:37:10|5942.26|5942.26|5942.26|5942.26|5942.26|5942.26|5942.26|5942.26|0
1641555480000|2022-01-07 11:38:00|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|0
1641555500000|2022-01-07 11:38:20|5940.23|5940.23|5940.23|5940.23|5940.23|5940.23|5940.23|5940.23|0
1641555520000|2022-01-07 11:38:40|5939.9|5939.9|5939.9|5939.9|5939.9|5939.9|5939.9|5939.9|0
1641555550000|2022-01-07 11:39:10|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|0
1641555560000|2022-01-07 11:39:20|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|0
1641555590000|2022-01-07 11:39:50|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|0
1641555630000|2022-01-07 11:40:30|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|0
1641555640000|2022-01-07 11:40:40|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|0
1641555720000|2022-01-07 11:42:00|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|0
1641555750000|2022-01-07 11:42:30|5942.73|5942.73|5942.73|5942.73|5942.73|5942.73|5942.73|5942.73|0
1641555780000|2022-01-07 11:43:00|5943.44|5943.44|5942.73|5942.73|5943.44|5943.44|5942.73|5942.73|0
1641555790000|2022-01-07 11:43:10|5942.02|5942.02|5942.02|5942.02|5942.02|5942.02|5942.02|5942.02|0
1641555870000|2022-01-07 11:44:30|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|0
1641555900000|2022-01-07 11:45:00|5942.74|5942.74|5940.81|5940.81|5943.08|5943.08|5940.81|5940.81|0
1641555960000|2022-01-07 11:46:00|5941.52|5941.52|5941.52|5941.52|5941.52|5941.52|5941.52|5941.52|0
1641555980000|2022-01-07 11:46:20|5940.81|5940.81|5940.81|5940.81|5940.81|5940.81|5940.81|5940.81|0
1641556000000|2022-01-07 11:46:40|5940.69|5940.69|5939.98|5939.98|5940.69|5940.69|5939.98|5939.98|0
1641556020000|2022-01-07 11:47:00|5938.22|5938.22|5937.51|5937.51|5938.22|5938.22|5937.51|5937.51|0
1641556030000|2022-01-07 11:47:10|5937.24|5937.24|5937.24|5937.24|5937.24|5937.24|5937.24|5937.24|0
1641556080000|2022-01-07 11:48:00|5937.58|5937.58|5937.58|5937.58|5937.58|5937.58|5937.58|5937.58|0
1641556090000|2022-01-07 11:48:10|5938.29|5938.29|5939|5939|5939|5939|5938.29|5938.29|0
1641556110000|2022-01-07 11:48:30|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|0
1641556120000|2022-01-07 11:48:40|5939.83|5939.83|5939.83|5939.83|5939.83|5939.83|5939.83|5939.83|0
1641556140000|2022-01-07 11:49:00|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|0
1641556160000|2022-01-07 11:49:20|5941.52|5941.52|5941.52|5941.52|5941.52|5941.52|5941.52|5941.52|0
1641556180000|2022-01-07 11:49:40|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|0
1641556190000|2022-01-07 11:49:50|5942.03|5942.03|5942.03|5942.03|5942.03|5942.03|5942.03|5942.03|0
1641556210000|2022-01-07 11:50:10|5942.28|5942.28|5942.03|5942.03|5942.28|5942.28|5942.03|5942.03|0
1641556250000|2022-01-07 11:50:50|5941.32|5941.32|5940.61|5940.61|5941.32|5941.32|5940.61|5940.61|0
1641556270000|2022-01-07 11:51:10|5940.95|5940.95|5940.95|5940.95|5940.95|5940.95|5940.95|5940.95|0
1641556300000|2022-01-07 11:51:40|5939.52|5939.52|5939.28|5939.28|5939.52|5939.52|5939.28|5939.28|0
1641556320000|2022-01-07 11:52:00|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|0
1641556360000|2022-01-07 11:52:40|5940.22|5940.22|5940.22|5940.22|5940.22|5940.22|5940.22|5940.22|0
1641556440000|2022-01-07 11:54:00|5940.93|5940.93|5940.57|5940.57|5941.05|5941.05|5940.57|5940.57|0
1641556550000|2022-01-07 11:55:50|5940.3|5940.3|5940.3|5940.3|5940.3|5940.3|5940.3|5940.3|0
1641556570000|2022-01-07 11:56:10|5941.01|5941.01|5941.01|5941.01|5941.01|5941.01|5941.01|5941.01|0
1641556680000|2022-01-07 11:58:00|5939.94|5939.94|5939.38|5939.38|5939.94|5939.94|5939.38|5939.38|0
1641556760000|2022-01-07 11:59:20|5940.58|5940.58|5939.87|5939.87|5940.58|5940.58|5939.87|5939.87|0
1641556800000|2022-01-07 12:00:00|5939.16|5939.16|5939.16|5939.16|5939.16|5939.16|5939.16|5939.16|0
1641556930000|2022-01-07 12:02:10|5940.58|5940.58|5940.7|5940.7|5940.7|5940.7|5940.58|5940.58|0
1641556940000|2022-01-07 12:02:20|5940.45|5940.45|5940.45|5940.45|5940.45|5940.45|5940.45|5940.45|0
1641556980000|2022-01-07 12:03:00|5939.74|5939.74|5939.74|5939.74|5939.74|5939.74|5939.74|5939.74|0
1641557020000|2022-01-07 12:03:40|5939.86|5939.86|5939.86|5939.86|5939.86|5939.86|5939.86|5939.86|0
1641557040000|2022-01-07 12:04:00|5939.61|5939.61|5938.78|5938.78|5939.61|5939.61|5938.67|5938.67|0
1641557070000|2022-01-07 12:04:30|5939.12|5939.12|5939.37|5939.37|5939.37|5939.37|5939.12|5939.12|0
1641557160000|2022-01-07 12:06:00|5940.08|5940.08|5940.08|5940.08|5940.08|5940.08|5940.08|5940.08|0
1641557220000|2022-01-07 12:07:00|5941.5|5941.5|5941.5|5941.5|5941.5|5941.5|5941.5|5941.5|0
1641557250000|2022-01-07 12:07:30|5940.79|5940.79|5940.79|5940.79|5940.79|5940.79|5940.79|5940.79|0
1641557260000|2022-01-07 12:07:40|5940.54|5940.54|5940.54|5940.54|5940.54|5940.54|5940.54|5940.54|0
1641557290000|2022-01-07 12:08:10|5939.83|5939.83|5939.24|5939.24|5939.95|5939.95|5939.24|5939.24|0
1641557310000|2022-01-07 12:08:30|5939.12|5939.12|5939.83|5939.83|5939.83|5939.83|5939.12|5939.12|0
1641557320000|2022-01-07 12:08:40|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|0
1641557340000|2022-01-07 12:09:00|5939.7|5939.7|5938.99|5938.99|5939.7|5939.7|5938.99|5938.99|0
1641557400000|2022-01-07 12:10:00|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|0
1641557410000|2022-01-07 12:10:10|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|0
1641557420000|2022-01-07 12:10:20|5939.45|5939.45|5939.45|5939.45|5939.45|5939.45|5939.45|5939.45|0
1641557460000|2022-01-07 12:11:00|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|0
1641557550000|2022-01-07 12:12:30|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|0
1641557560000|2022-01-07 12:12:40|5938.52|5938.52|5937.1|5937.1|5938.52|5938.52|5937.1|5937.1|0
1641557600000|2022-01-07 12:13:20|5936.99|5936.99|5936.99|5936.99|5936.99|5936.99|5936.99|5936.99|0
1641557630000|2022-01-07 12:13:50|5936.74|5936.74|5936.74|5936.74|5936.74|5936.74|5936.74|5936.74|0
1641557660000|2022-01-07 12:14:20|5936.62|5936.62|5936.62|5936.62|5936.62|5936.62|5936.62|5936.62|0
1641557670000|2022-01-07 12:14:30|5937.33|5937.33|5936.62|5936.62|5937.33|5937.33|5936.62|5936.62|0
1641557680000|2022-01-07 12:14:40|5935.2|5935.2|5935.2|5935.2|5935.2|5935.2|5935.2|5935.2|0
1641557740000|2022-01-07 12:15:40|5935.91|5935.91|5935.91|5935.91|5935.91|5935.91|5935.91|5935.91|0
1641557900000|2022-01-07 12:18:20|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|0
1641557910000|2022-01-07 12:18:30|5937.58|5937.58|5937.83|5937.83|5937.83|5937.83|5937.58|5937.58|0
1641557920000|2022-01-07 12:18:40|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|0
1641557930000|2022-01-07 12:18:50|5936.4|5936.4|5936.4|5936.4|5936.4|5936.4|5936.4|5936.4|0
1641557960000|2022-01-07 12:19:20|5936.52|5936.52|5936.52|5936.52|5936.52|5936.52|5936.52|5936.52|0
1641557990000|2022-01-07 12:19:50|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|0
1641558040000|2022-01-07 12:20:40|5936.04|5936.04|5936.16|5936.16|5936.16|5936.16|5936.04|5936.04|0
1641558110000|2022-01-07 12:21:50|5936.4|5936.4|5936.4|5936.4|5936.4|5936.4|5936.4|5936.4|0
1641558160000|2022-01-07 12:22:40|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|0
1641558170000|2022-01-07 12:22:50|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|0
1641558230000|2022-01-07 12:23:50|5936.2|5936.2|5936.2|5936.2|5936.2|5936.2|5936.2|5936.2|0
1641558240000|2022-01-07 12:24:00|5935.95|5935.95|5934.53|5934.53|5935.95|5935.95|5934.53|5934.53|0
1641558270000|2022-01-07 12:24:30|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|0
1641558340000|2022-01-07 12:25:40|5933.86|5933.86|5932.88|5932.88|5933.86|5933.86|5932.54|5932.54|0
1641558380000|2022-01-07 12:26:20|5932.99|5932.99|5932.99|5932.99|5932.99|5932.99|5932.99|5932.99|0
1641558400000|2022-01-07 12:26:40|5932.66|5932.66|5932.66|5932.66|5932.66|5932.66|5932.66|5932.66|0
1641558420000|2022-01-07 12:27:00|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|0
1641558500000|2022-01-07 12:28:20|5933.7|5933.7|5933.95|5933.95|5933.95|5933.95|5933.7|5933.7|0
1641558540000|2022-01-07 12:29:00|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|0
1641558580000|2022-01-07 12:29:40|5934.18|5934.18|5934.3|5934.3|5934.3|5934.3|5934.18|5934.18|0
1641558600000|2022-01-07 12:30:00|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|0
1641558660000|2022-01-07 12:31:00|5934.28|5934.28|5934.28|5934.28|5934.28|5934.28|5934.28|5934.28|0
1641558690000|2022-01-07 12:31:30|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|0
1641558700000|2022-01-07 12:31:40|5934.32|5934.32|5934.05|5934.05|5934.32|5934.32|5934.05|5934.05|0
1641558740000|2022-01-07 12:32:20|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|0
1641558750000|2022-01-07 12:32:30|5934.88|5934.88|5935.37|5935.37|5935.37|5935.37|5934.88|5934.88|0
1641558760000|2022-01-07 12:32:40|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|0
1641558810000|2022-01-07 12:33:30|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|0
1641558850000|2022-01-07 12:34:10|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|0
1641558920000|2022-01-07 12:35:20|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|0
1641558930000|2022-01-07 12:35:30|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|0
1641558970000|2022-01-07 12:36:10|5936.33|5936.33|5935.62|5935.62|5936.33|5936.33|5935.62|5935.62|0
1641558980000|2022-01-07 12:36:20|5936.29|5936.29|5936.29|5936.29|5936.29|5936.29|5936.29|5936.29|0
1641558990000|2022-01-07 12:36:30|5937|5937|5937|5937|5937|5937|5937|5937|0
1641559020000|2022-01-07 12:37:00|5936.75|5936.75|5936.51|5936.51|5936.75|5936.75|5936.51|5936.51|0
1641559030000|2022-01-07 12:37:10|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|0
1641559050000|2022-01-07 12:37:30|5935.25|5935.25|5935.25|5935.25|5935.25|5935.25|5935.25|5935.25|0
1641559120000|2022-01-07 12:38:40|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|0
1641559130000|2022-01-07 12:38:50|5934.79|5934.79|5934.79|5934.79|5934.79|5934.79|5934.79|5934.79|0
1641559200000|2022-01-07 12:40:00|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|0
1641559220000|2022-01-07 12:40:20|5935.27|5935.27|5935.51|5935.51|5935.51|5935.51|5935.27|5935.27|0
1641559260000|2022-01-07 12:41:00|5934.8|5934.8|5934.8|5934.8|5934.8|5934.8|5934.8|5934.8|0
1641559270000|2022-01-07 12:41:10|5934.69|5934.69|5934.69|5934.69|5934.69|5934.69|5934.69|5934.69|0
1641559360000|2022-01-07 12:42:40|5934.46|5934.46|5934.46|5934.46|5934.46|5934.46|5934.46|5934.46|0
1641559370000|2022-01-07 12:42:50|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|0
1641559400000|2022-01-07 12:43:20|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|0
1641559440000|2022-01-07 12:44:00|5936.42|5936.42|5936.42|5936.42|5936.42|5936.42|5936.42|5936.42|0
1641559570000|2022-01-07 12:46:10|5937.13|5937.13|5937.4|5937.4|5937.4|5937.4|5937.13|5937.13|0
1641559680000|2022-01-07 12:48:00|5936.69|5936.69|5936.44|5936.44|5936.69|5936.69|5936.44|5936.44|0
1641559790000|2022-01-07 12:49:50|5937.16|5937.16|5937.16|5937.16|5937.16|5937.16|5937.16|5937.16|0
1641559880000|2022-01-07 12:51:20|5937.4|5937.4|5937.4|5937.4|5937.4|5937.4|5937.4|5937.4|0
1641559950000|2022-01-07 12:52:30|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|0
1641559960000|2022-01-07 12:52:40|5937.4|5937.4|5938.11|5938.11|5938.11|5938.11|5937.4|5937.4|0
1641559970000|2022-01-07 12:52:50|5938.82|5938.82|5938.82|5938.82|5938.82|5938.82|5938.82|5938.82|0
1641560030000|2022-01-07 12:53:50|5938.11|5938.11|5938.34|5938.34|5938.34|5938.34|5938.11|5938.11|0
1641560070000|2022-01-07 12:54:30|5938.68|5938.68|5938.68|5938.68|5938.68|5938.68|5938.68|5938.68|0
1641560100000|2022-01-07 12:55:00|5938.93|5938.93|5939.87|5939.87|5939.87|5939.87|5938.93|5938.93|0
1641560110000|2022-01-07 12:55:10|5939.16|5939.16|5939.16|5939.16|5939.16|5939.16|5939.16|5939.16|0
1641560160000|2022-01-07 12:56:00|5938.45|5938.45|5938.45|5938.45|5938.45|5938.45|5938.45|5938.45|0
1641560170000|2022-01-07 12:56:10|5937.73|5937.73|5937.24|5937.24|5937.73|5937.73|5937.24|5937.24|0
1641560180000|2022-01-07 12:56:20|5936.53|5936.53|5936.53|5936.53|5936.53|5936.53|5936.53|5936.53|0
1641560250000|2022-01-07 12:57:30|5936.65|5936.65|5936.65|5936.65|5936.65|5936.65|5936.65|5936.65|0
1641560280000|2022-01-07 12:58:00|5936.31|5936.31|5935.26|5935.26|5936.31|5936.31|5935.26|5935.26|0
1641560290000|2022-01-07 12:58:10|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|0
1641560320000|2022-01-07 12:58:40|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|0
1641560330000|2022-01-07 12:58:50|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|0
1641560370000|2022-01-07 12:59:30|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|0
1641560400000|2022-01-07 13:00:00|5933.48|5933.48|5933.48|5933.48|5933.48|5933.48|5933.48|5933.48|0
1641560420000|2022-01-07 13:00:20|5935.61|5935.61|5935.61|5935.61|5935.61|5935.61|5935.61|5935.61|0
1641560460000|2022-01-07 13:01:00|5934.9|5934.9|5934.9|5934.9|5934.9|5934.9|5934.9|5934.9|0
1641560470000|2022-01-07 13:01:10|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|0
1641560510000|2022-01-07 13:01:50|5933.48|5933.48|5933.48|5933.48|5933.48|5933.48|5933.48|5933.48|0
1641560540000|2022-01-07 13:02:20|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|0
1641560570000|2022-01-07 13:02:50|5934.9|5934.9|5934.9|5934.9|5934.9|5934.9|5934.9|5934.9|0
1641560590000|2022-01-07 13:03:10|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|0
1641560630000|2022-01-07 13:03:50|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|0
1641560640000|2022-01-07 13:04:00|5934.26|5934.26|5934.26|5934.26|5934.26|5934.26|5934.26|5934.26|0
1641560650000|2022-01-07 13:04:10|5934.97|5934.97|5934.7|5934.7|5934.97|5934.97|5934.7|5934.7|0
1641560710000|2022-01-07 13:05:10|5934.43|5934.43|5934.09|5934.09|5934.43|5934.43|5934.09|5934.09|0
1641560740000|2022-01-07 13:05:40|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|0
1641560750000|2022-01-07 13:05:50|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|0
1641560810000|2022-01-07 13:06:50|5934.88|5934.88|5935.59|5935.59|5935.59|5935.59|5934.88|5934.88|0
1641560830000|2022-01-07 13:07:10|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|0
1641560860000|2022-01-07 13:07:40|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|0
1641560950000|2022-01-07 13:09:10|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|0
1641560960000|2022-01-07 13:09:20|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|0
1641560970000|2022-01-07 13:09:30|5936.82|5936.82|5936.82|5936.82|5936.82|5936.82|5936.82|5936.82|0
1641560990000|2022-01-07 13:09:50|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|0
1641561100000|2022-01-07 13:11:40|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|0
1641561110000|2022-01-07 13:11:50|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|0
1641561130000|2022-01-07 13:12:10|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|0
1641561170000|2022-01-07 13:12:50|5936.39|5936.39|5934.34|5934.34|5936.39|5936.39|5934.34|5934.34|0
1641561220000|2022-01-07 13:13:40|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|0
1641561240000|2022-01-07 13:14:00|5931.38|5931.38|5931.11|5931.11|5931.38|5931.38|5931.11|5931.11|0
1641561280000|2022-01-07 13:14:40|5931.82|5931.82|5931.82|5931.82|5931.82|5931.82|5931.82|5931.82|0
1641561290000|2022-01-07 13:14:50|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|0
1641561350000|2022-01-07 13:15:50|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|0
1641561380000|2022-01-07 13:16:20|5931.87|5931.87|5931.75|5931.75|5931.87|5931.87|5931.75|5931.75|0
1641561400000|2022-01-07 13:16:40|5931.04|5931.04|5930.33|5930.33|5931.04|5931.04|5930.33|5930.33|0
1641561530000|2022-01-07 13:18:50|5930.45|5930.45|5930.68|5930.68|5930.68|5930.68|5930.45|5930.45|0
1641561540000|2022-01-07 13:19:00|5931.39|5931.39|5932.1|5932.1|5932.1|5932.1|5931.39|5931.39|0
1641561600000|2022-01-07 13:20:00|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|0
1641561660000|2022-01-07 13:21:00|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|0
1641561690000|2022-01-07 13:21:30|5932.11|5932.11|5933.87|5933.87|5933.87|5933.87|5932.11|5932.11|0
1641561740000|2022-01-07 13:22:20|5934.14|5934.14|5934.14|5934.14|5934.14|5934.14|5934.14|5934.14|0
1641561800000|2022-01-07 13:23:20|5934.41|5934.41|5934.41|5934.41|5934.41|5934.41|5934.41|5934.41|0
1641561870000|2022-01-07 13:24:30|5934.52|5934.52|5934.76|5934.76|5934.76|5934.76|5934.52|5934.52|0
1641561890000|2022-01-07 13:24:50|5935.47|5935.47|5936.18|5936.18|5936.18|5936.18|5935.47|5935.47|0
1641561900000|2022-01-07 13:25:00|5936.29|5936.29|5936.29|5936.29|5936.29|5936.29|5936.29|5936.29|0
1641561910000|2022-01-07 13:25:10|5935.58|5935.58|5935.58|5935.58|5935.58|5935.58|5935.58|5935.58|0
1641561920000|2022-01-07 13:25:20|5935.35|5935.35|5935.35|5935.35|5935.35|5935.35|5935.35|5935.35|0
1641561930000|2022-01-07 13:25:30|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|0
1641561950000|2022-01-07 13:25:50|5935.57|5935.57|5935.57|5935.57|5935.57|5935.57|5935.57|5935.57|0
1641562020000|2022-01-07 13:27:00|5935.82|5935.82|5935.82|5935.82|5935.82|5935.82|5935.82|5935.82|0
1641562090000|2022-01-07 13:28:10|5936.53|5936.53|5936.53|5936.53|5936.53|5936.53|5936.53|5936.53|0
1641562100000|2022-01-07 13:28:20|5935.82|5935.82|5935.82|5935.82|5935.82|5935.82|5935.82|5935.82|0
1641562150000|2022-01-07 13:29:10|5936.05|5936.05|5935.34|5935.34|5936.05|5936.05|5935.34|5935.34|0
1641562160000|2022-01-07 13:29:20|5935.69|5935.69|5935.57|5935.57|5935.69|5935.69|5935.57|5935.57|0
1641562170000|2022-01-07 13:29:30|5935.3|5935.3|5935.3|5935.3|5935.3|5935.3|5935.3|5935.3|0
1641562180000|2022-01-07 13:29:40|5935.53|5935.53|5935.42|5935.42|5935.53|5935.53|5935.3|5935.3|0
1641562190000|2022-01-07 13:29:50|5935.3|5935.3|5935.53|5935.53|5935.53|5935.53|5935.3|5935.3|0
1641562200000|2022-01-07 13:30:00|5936.24|5936.24|5935.83|5935.83|5936.24|5936.24|5933.86|5933.86|0
1641562210000|2022-01-07 13:30:10|5935.33|5935.33|5935.45|5935.45|5935.45|5935.45|5935.33|5935.33|0
1641562220000|2022-01-07 13:30:20|5935.7|5935.7|5934.39|5934.39|5935.7|5935.7|5934.27|5934.27|0
1641562240000|2022-01-07 13:30:40|5934.27|5934.27|5934.62|5934.62|5934.62|5934.62|5934.27|5934.27|0
1641562260000|2022-01-07 13:31:00|5933.2|5933.2|5933.2|5933.2|5933.2|5933.2|5933.2|5933.2|0
1641562270000|2022-01-07 13:31:10|5933.91|5933.91|5933.33|5933.33|5933.91|5933.91|5933.33|5933.33|0
1641562300000|2022-01-07 13:31:40|5931.91|5931.91|5932.96|5932.96|5932.96|5932.96|5931.91|5931.91|0
1641562330000|2022-01-07 13:32:10|5933.19|5933.19|5933.19|5933.19|5933.19|5933.19|5933.19|5933.19|0
1641562340000|2022-01-07 13:32:20|5932.96|5932.96|5932.96|5932.96|5932.96|5932.96|5932.96|5932.96|0
1641562360000|2022-01-07 13:32:40|5933.29|5933.29|5933.29|5933.29|5933.29|5933.29|5933.29|5933.29|0
1641562390000|2022-01-07 13:33:10|5934|5934|5933.29|5933.29|5934|5934|5933.29|5933.29|0
1641562410000|2022-01-07 13:33:30|5933.18|5933.18|5932.94|5932.94|5933.18|5933.18|5932.83|5932.83|0
1641562460000|2022-01-07 13:34:20|5932.83|5932.83|5932.83|5932.83|5932.83|5932.83|5932.83|5932.83|0
1641562480000|2022-01-07 13:34:40|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|0
1641562490000|2022-01-07 13:34:50|5933.31|5933.31|5933.31|5933.31|5933.31|5933.31|5933.31|5933.31|0
1641562500000|2022-01-07 13:35:00|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|0
1641562540000|2022-01-07 13:35:40|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|0
1641562570000|2022-01-07 13:36:10|5932.83|5932.83|5932.58|5932.58|5932.83|5932.83|5932.58|5932.58|0
1641562580000|2022-01-07 13:36:20|5933.29|5933.29|5933.54|5933.54|5933.54|5933.54|5933.29|5933.29|0
1641562670000|2022-01-07 13:37:50|5933.29|5933.29|5933.29|5933.29|5933.29|5933.29|5933.29|5933.29|0
1641562750000|2022-01-07 13:39:10|5932.58|5932.58|5931.87|5931.87|5932.58|5932.58|5931.87|5931.87|0
1641562760000|2022-01-07 13:39:20|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|0
1641562770000|2022-01-07 13:39:30|5930.67|5930.67|5929.72|5929.72|5930.67|5930.67|5929.72|5929.72|0
1641562780000|2022-01-07 13:39:40|5929.01|5929.01|5929.01|5929.01|5929.01|5929.01|5929.01|5929.01|0
1641562790000|2022-01-07 13:39:50|5928.74|5928.74|5928.03|5928.03|5928.74|5928.74|5928.03|5928.03|0
1641562810000|2022-01-07 13:40:10|5927.7|5927.7|5927.36|5927.36|5927.7|5927.7|5927.36|5927.36|0
1641562830000|2022-01-07 13:40:30|5927.11|5927.11|5927.11|5927.11|5927.11|5927.11|5927.11|5927.11|0
1641562840000|2022-01-07 13:40:40|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|0
1641562870000|2022-01-07 13:41:10|5927.56|5927.56|5927.56|5927.56|5927.56|5927.56|5927.56|5927.56|0
1641562880000|2022-01-07 13:41:20|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|0
1641562890000|2022-01-07 13:41:30|5927.47|5927.47|5927.47|5927.47|5927.47|5927.47|5927.47|5927.47|0
1641562920000|2022-01-07 13:42:00|5924.62|5924.62|5922.86|5922.86|5924.62|5924.62|5922.86|5922.86|0
1641562940000|2022-01-07 13:42:20|5922.15|5922.15|5922.86|5922.86|5922.86|5922.86|5922.15|5922.15|0
1641562970000|2022-01-07 13:42:50|5922.15|5922.15|5921.44|5921.44|5922.15|5922.15|5921.44|5921.44|0
1641562990000|2022-01-07 13:43:10|5921.56|5921.56|5921.56|5921.56|5921.56|5921.56|5921.56|5921.56|0
1641563030000|2022-01-07 13:43:50|5920.84|5920.84|5921.06|5921.06|5921.06|5921.06|5920.35|5920.35|0
1641563040000|2022-01-07 13:44:00|5921.29|5921.29|5919.87|5919.87|5921.29|5921.29|5919.87|5919.87|0
1641563050000|2022-01-07 13:44:10|5920.58|5920.58|5921.29|5921.29|5921.29|5921.29|5920.58|5920.58|0
1641563070000|2022-01-07 13:44:30|5921.79|5921.79|5922.61|5922.61|5922.61|5922.61|5921.79|5921.79|0
1641563100000|2022-01-07 13:45:00|5923.33|5923.33|5924.75|5924.75|5924.75|5924.75|5923.33|5923.33|0
1641563110000|2022-01-07 13:45:10|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|0
1641563120000|2022-01-07 13:45:20|5925.58|5925.58|5925.58|5925.58|5925.58|5925.58|5925.58|5925.58|0
1641563140000|2022-01-07 13:45:40|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|0
1641563160000|2022-01-07 13:46:00|5926.38|5926.38|5926.38|5926.38|5926.38|5926.38|5926.38|5926.38|0
1641563170000|2022-01-07 13:46:10|5926.49|5926.49|5927.92|5927.92|5927.92|5927.92|5926.49|5926.49|0
1641563210000|2022-01-07 13:46:50|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|0
1641563220000|2022-01-07 13:47:00|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|0
1641563240000|2022-01-07 13:47:20|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|0
1641563250000|2022-01-07 13:47:30|5928.51|5928.51|5928.51|5928.51|5928.51|5928.51|5928.51|5928.51|0
1641563340000|2022-01-07 13:49:00|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|0
1641563370000|2022-01-07 13:49:30|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|0
1641563390000|2022-01-07 13:49:50|5930.05|5930.05|5927.58|5927.58|5930.05|5930.05|5927.58|5927.58|0
1641563410000|2022-01-07 13:50:10|5928.29|5928.29|5928.29|5928.29|5928.29|5928.29|5928.29|5928.29|0
1641563420000|2022-01-07 13:50:20|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|0
1641563430000|2022-01-07 13:50:30|5929.96|5929.96|5929.96|5929.96|5929.96|5929.96|5929.96|5929.96|0
1641563440000|2022-01-07 13:50:40|5929.25|5929.25|5929.25|5929.25|5929.25|5929.25|5929.25|5929.25|0
1641563570000|2022-01-07 13:52:50|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|0
1641563600000|2022-01-07 13:53:20|5928.89|5928.89|5928.64|5928.64|5928.89|5928.89|5928.64|5928.64|0
1641563710000|2022-01-07 13:55:10|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|0
1641563740000|2022-01-07 13:55:40|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|0
1641563760000|2022-01-07 13:56:00|5927.13|5927.13|5927.13|5927.13|5927.13|5927.13|5927.13|5927.13|0
1641563790000|2022-01-07 13:56:30|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|0
1641563800000|2022-01-07 13:56:40|5925.71|5925.71|5924.99|5924.99|5925.71|5925.71|5924.99|5924.99|0
1641563810000|2022-01-07 13:56:50|5924.73|5924.73|5924.13|5924.13|5924.73|5924.73|5924.13|5924.13|0
1641563850000|2022-01-07 13:57:30|5924.84|5924.84|5925.09|5925.09|5925.09|5925.09|5924.84|5924.84|0
1641563860000|2022-01-07 13:57:40|5925.34|5925.34|5926.01|5926.01|5926.01|5926.01|5925.34|5925.34|0
1641563870000|2022-01-07 13:57:50|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|0
1641563910000|2022-01-07 13:58:30|5926.01|5926.01|5926.01|5926.01|5926.01|5926.01|5926.01|5926.01|0
1641563940000|2022-01-07 13:59:00|5925.76|5925.76|5926.01|5926.01|5926.01|5926.01|5925.76|5925.76|0
1641563970000|2022-01-07 13:59:30|5926.25|5926.25|5926.25|5926.25|5926.25|5926.25|5926.25|5926.25|0
1641564030000|2022-01-07 14:00:30|5926.14|5926.14|5927.56|5927.56|5927.56|5927.56|5926.14|5926.14|0
1641564040000|2022-01-07 14:00:40|5926.85|5926.85|5926.85|5926.85|5926.85|5926.85|5926.85|5926.85|0
1641564060000|2022-01-07 14:01:00|5927.08|5927.08|5927.79|5927.79|5927.79|5927.79|5927.08|5927.08|0
1641564080000|2022-01-07 14:01:20|5927.68|5927.68|5927.68|5927.68|5927.68|5927.68|5927.68|5927.68|0
1641564110000|2022-01-07 14:01:50|5927.95|5927.95|5927.95|5927.95|5927.95|5927.95|5927.95|5927.95|0
1641564130000|2022-01-07 14:02:10|5928.66|5928.66|5928.66|5928.66|5928.66|5928.66|5928.66|5928.66|0
1641564160000|2022-01-07 14:02:40|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|0
1641564180000|2022-01-07 14:03:00|5931.04|5931.04|5931.04|5931.04|5931.04|5931.04|5931.04|5931.04|0
1641564210000|2022-01-07 14:03:30|5929.62|5929.62|5929.62|5929.62|5929.62|5929.62|5929.62|5929.62|0
1641564240000|2022-01-07 14:04:00|5929.85|5929.85|5930.56|5930.56|5930.56|5930.56|5929.85|5929.85|0
1641564290000|2022-01-07 14:04:50|5930.44|5930.44|5929.82|5929.82|5930.44|5930.44|5929.7|5929.7|0
1641564360000|2022-01-07 14:06:00|5930.05|5930.05|5929.34|5929.34|5930.05|5930.05|5929.34|5929.34|0
1641564380000|2022-01-07 14:06:20|5930.76|5930.76|5930.76|5930.76|5930.76|5930.76|5930.76|5930.76|0
1641564410000|2022-01-07 14:06:50|5931.25|5931.25|5931.97|5931.97|5931.97|5931.97|5931.25|5931.25|0
1641564440000|2022-01-07 14:07:20|5932.08|5932.08|5932.08|5932.08|5932.08|5932.08|5932.08|5932.08|0
1641564460000|2022-01-07 14:07:40|5932.35|5932.35|5936.45|5936.45|5936.45|5936.45|5932.35|5932.35|0
1641564470000|2022-01-07 14:07:50|5936.72|5936.72|5936.49|5936.49|5936.72|5936.72|5936.49|5936.49|0
1641564490000|2022-01-07 14:08:10|5936.26|5936.26|5936.26|5936.26|5936.26|5936.26|5936.26|5936.26|0
1641564500000|2022-01-07 14:08:20|5936.52|5936.52|5936.52|5936.52|5936.52|5936.52|5936.52|5936.52|0
1641564520000|2022-01-07 14:08:40|5936.26|5936.26|5936.26|5936.26|5936.26|5936.26|5936.26|5936.26|0
1641564530000|2022-01-07 14:08:50|5936.97|5936.97|5936.97|5936.97|5936.97|5936.97|5936.97|5936.97|0
1641564540000|2022-01-07 14:09:00|5934.83|5934.83|5936.02|5936.02|5936.26|5936.26|5934.83|5934.83|0
1641564550000|2022-01-07 14:09:10|5935.31|5935.31|5935.31|5935.31|5935.31|5935.31|5935.31|5935.31|0
1641564560000|2022-01-07 14:09:20|5934.6|5934.6|5933.89|5933.89|5934.6|5934.6|5933.89|5933.89|0
1641564580000|2022-01-07 14:09:40|5934.6|5934.6|5934.6|5934.6|5934.6|5934.6|5934.6|5934.6|0
1641564590000|2022-01-07 14:09:50|5933.18|5933.18|5933.89|5933.89|5933.89|5933.89|5933.18|5933.18|0
1641564600000|2022-01-07 14:10:00|5934.6|5934.6|5934.6|5934.6|5934.6|5934.6|5934.6|5934.6|0
1641564630000|2022-01-07 14:10:30|5934.33|5934.33|5934.33|5934.33|5934.33|5934.33|5934.33|5934.33|0
1641564640000|2022-01-07 14:10:40|5933.62|5933.62|5933.62|5933.62|5933.62|5933.62|5933.62|5933.62|0
1641564670000|2022-01-07 14:11:10|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|0
1641564690000|2022-01-07 14:11:30|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|0
1641564720000|2022-01-07 14:12:00|5933.4|5933.4|5933.4|5933.4|5933.4|5933.4|5933.4|5933.4|0
1641564740000|2022-01-07 14:12:20|5932.69|5932.69|5932.69|5932.69|5932.69|5932.69|5932.69|5932.69|0
1641564790000|2022-01-07 14:13:10|5933.4|5933.4|5933.4|5933.4|5933.4|5933.4|5933.4|5933.4|0
1641564820000|2022-01-07 14:13:40|5931.98|5931.98|5931.98|5931.98|5931.98|5931.98|5931.98|5931.98|0
1641564830000|2022-01-07 14:13:50|5931.73|5931.73|5931.73|5931.73|5931.73|5931.73|5931.73|5931.73|0
1641564840000|2022-01-07 14:14:00|5931.5|5931.5|5931.5|5931.5|5931.5|5931.5|5931.5|5931.5|0
1641564850000|2022-01-07 14:14:10|5931.38|5931.38|5931.5|5931.5|5931.5|5931.5|5931.38|5931.38|0
1641564880000|2022-01-07 14:14:40|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|0
1641564920000|2022-01-07 14:15:20|5931.5|5931.5|5931.5|5931.5|5931.5|5931.5|5931.5|5931.5|0
1641564930000|2022-01-07 14:15:30|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|0
1641564940000|2022-01-07 14:15:40|5931.52|5931.52|5931.52|5931.52|5931.52|5931.52|5931.52|5931.52|0
1641564960000|2022-01-07 14:16:00|5931.17|5931.17|5931.17|5931.17|5931.17|5931.17|5931.17|5931.17|0
1641565020000|2022-01-07 14:17:00|5930.68|5930.68|5930.68|5930.68|5930.68|5930.68|5930.68|5930.68|0
1641565040000|2022-01-07 14:17:20|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|0
1641565060000|2022-01-07 14:17:40|5931.63|5931.63|5931.63|5931.63|5931.63|5931.63|5931.63|5931.63|0
1641565100000|2022-01-07 14:18:20|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|0
1641565110000|2022-01-07 14:18:30|5932|5932|5931.75|5931.75|5932|5932|5931.75|5931.75|0
1641565130000|2022-01-07 14:18:50|5931.63|5931.63|5930.21|5930.21|5931.63|5931.63|5930.21|5930.21|0
1641565150000|2022-01-07 14:19:10|5929.5|5929.5|5929.5|5929.5|5929.5|5929.5|5929.5|5929.5|0
1641565190000|2022-01-07 14:19:50|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|0
1641565210000|2022-01-07 14:20:10|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|0
1641565230000|2022-01-07 14:20:30|5926.65|5926.65|5926.65|5926.65|5926.65|5926.65|5926.65|5926.65|0
1641565270000|2022-01-07 14:21:10|5926.54|5926.54|5926.54|5926.54|5926.54|5926.54|5926.54|5926.54|0
1641565280000|2022-01-07 14:21:20|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|0
1641565320000|2022-01-07 14:22:00|5926.54|5926.54|5926.54|5926.54|5926.54|5926.54|5926.54|5926.54|0
1641565350000|2022-01-07 14:22:30|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|0
1641565360000|2022-01-07 14:22:40|5925.83|5925.83|5925.83|5925.83|5925.83|5925.83|5925.83|5925.83|0
1641565380000|2022-01-07 14:23:00|5927.25|5927.25|5927.74|5927.74|5927.74|5927.74|5927.25|5927.25|0
1641565420000|2022-01-07 14:23:40|5928.45|5928.45|5928.45|5928.45|5928.45|5928.45|5928.45|5928.45|0
1641565520000|2022-01-07 14:25:20|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|0
1641565560000|2022-01-07 14:26:00|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|0
1641565610000|2022-01-07 14:26:50|5927.84|5927.84|5927.84|5927.84|5927.84|5927.84|5927.84|5927.84|0
1641565690000|2022-01-07 14:28:10|5927.13|5927.13|5926.89|5926.89|5927.13|5927.13|5926.89|5926.89|0
1641565700000|2022-01-07 14:28:20|5926.64|5926.64|5926.3|5926.3|5926.64|5926.64|5926.3|5926.3|0
1641565730000|2022-01-07 14:28:50|5926.19|5926.19|5925.85|5925.85|5926.19|5926.19|5925.85|5925.85|0
1641565740000|2022-01-07 14:29:00|5924.43|5924.43|5924.43|5924.43|5924.43|5924.43|5924.43|5924.43|0
1641565760000|2022-01-07 14:29:20|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|0
1641565790000|2022-01-07 14:29:50|5924.87|5924.87|5924.16|5924.16|5924.87|5924.87|5924.16|5924.16|0
1641565800000|2022-01-07 14:30:00|5924.28|5924.28|5921.18|5921.18|5924.28|5924.28|5921.18|5921.18|0
1641565810000|2022-01-07 14:30:10|5921.07|5921.07|5920.95|5920.95|5921.07|5921.07|5920.95|5920.95|0
1641565820000|2022-01-07 14:30:20|5921.66|5921.66|5921.66|5921.66|5921.66|5921.66|5921.66|5921.66|0
1641565830000|2022-01-07 14:30:30|5920.24|5920.24|5919.26|5919.26|5920.24|5920.24|5919.26|5919.26|0
1641565840000|2022-01-07 14:30:40|5918.92|5918.92|5918.43|5918.43|5918.92|5918.92|5918.43|5918.43|0
1641565850000|2022-01-07 14:30:50|5919.85|5919.85|5919.74|5919.74|5919.85|5919.85|5919.74|5919.74|0
1641565860000|2022-01-07 14:31:00|5919.39|5919.39|5919.28|5919.28|5919.39|5919.39|5919.28|5919.28|0
1641565870000|2022-01-07 14:31:10|5920.7|5920.7|5918.8|5918.8|5920.7|5920.7|5918.8|5918.8|0
1641565890000|2022-01-07 14:31:30|5918.68|5918.68|5918.57|5918.57|5918.68|5918.68|5918.57|5918.57|0
1641565910000|2022-01-07 14:31:50|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|0
1641565920000|2022-01-07 14:32:00|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|5918.54|0
1641565930000|2022-01-07 14:32:10|5918.31|5918.31|5918.08|5918.08|5918.31|5918.31|5918.08|5918.08|0
1641565960000|2022-01-07 14:32:40|5918.79|5918.79|5919.75|5919.75|5919.75|5919.75|5918.79|5918.79|0
1641565970000|2022-01-07 14:32:50|5920.02|5920.02|5920.6|5920.6|5920.6|5920.6|5920.02|5920.02|0
1641566000000|2022-01-07 14:33:20|5920.72|5920.72|5920.72|5920.72|5920.72|5920.72|5920.72|5920.72|0
1641566030000|2022-01-07 14:33:50|5920.83|5920.83|5920.95|5920.95|5920.95|5920.95|5920.83|5920.83|0
1641566050000|2022-01-07 14:34:10|5921.66|5921.66|5921.54|5921.54|5921.66|5921.66|5921.54|5921.54|0
1641566070000|2022-01-07 14:34:30|5922.97|5922.97|5922.97|5922.97|5922.97|5922.97|5922.97|5922.97|0
1641566080000|2022-01-07 14:34:40|5921.54|5921.54|5921.54|5921.54|5921.54|5921.54|5921.54|5921.54|0
1641566090000|2022-01-07 14:34:50|5920.34|5920.34|5920.82|5920.82|5920.82|5920.82|5919.4|5919.4|0
1641566100000|2022-01-07 14:35:00|5920.11|5920.11|5920.11|5920.11|5920.11|5920.11|5920.11|5920.11|0
1641566110000|2022-01-07 14:35:10|5920.82|5920.82|5921.65|5921.65|5921.65|5921.65|5920.82|5920.82|0
1641566150000|2022-01-07 14:35:50|5921.42|5921.42|5919.66|5919.66|5921.42|5921.42|5919.66|5919.66|0
1641566160000|2022-01-07 14:36:00|5920|5920|5920.24|5920.24|5920.24|5920.24|5920|5920|0
1641566190000|2022-01-07 14:36:30|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|0
1641566200000|2022-01-07 14:36:40|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|0
1641566230000|2022-01-07 14:37:10|5918.94|5918.94|5918.11|5918.11|5918.94|5918.94|5918.11|5918.11|0
1641566250000|2022-01-07 14:37:30|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|0
1641566260000|2022-01-07 14:37:40|5917.13|5917.13|5917.13|5917.13|5917.13|5917.13|5917.13|5917.13|0
1641566270000|2022-01-07 14:37:50|5917.85|5917.85|5917.96|5917.96|5917.96|5917.96|5917.85|5917.85|0
1641566300000|2022-01-07 14:38:20|5916.54|5916.54|5917.25|5917.25|5917.25|5917.25|5916.54|5916.54|0
1641566320000|2022-01-07 14:38:40|5917.37|5917.37|5917.37|5917.37|5917.37|5917.37|5917.37|5917.37|0
1641566400000|2022-01-07 14:40:00|5918.08|5918.08|5915.94|5915.94|5918.08|5918.08|5915.94|5915.94|0
1641566410000|2022-01-07 14:40:10|5916.19|5916.19|5916.19|5916.19|5916.19|5916.19|5916.19|5916.19|0
1641566440000|2022-01-07 14:40:40|5916.44|5916.44|5916.44|5916.44|5916.44|5916.44|5916.44|5916.44|0
1641566450000|2022-01-07 14:40:50|5916.55|5916.55|5915.13|5915.13|5916.55|5916.55|5915.13|5915.13|0
1641566460000|2022-01-07 14:41:00|5915.4|5915.4|5915.4|5915.4|5915.4|5915.4|5915.4|5915.4|0
1641566470000|2022-01-07 14:41:10|5915.28|5915.28|5915.4|5915.4|5915.4|5915.4|5915.28|5915.28|0
1641566480000|2022-01-07 14:41:20|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|0
1641566490000|2022-01-07 14:41:30|5914.45|5914.45|5914.37|5914.37|5914.45|5914.45|5914.12|5914.12|0
1641566500000|2022-01-07 14:41:40|5913.65|5913.65|5912.94|5912.94|5913.65|5913.65|5912.94|5912.94|0
1641566520000|2022-01-07 14:42:00|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|0
1641566530000|2022-01-07 14:42:10|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|0
1641566540000|2022-01-07 14:42:20|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|0
1641566550000|2022-01-07 14:42:30|5913.16|5913.16|5913.87|5913.87|5913.87|5913.87|5913.16|5913.16|0
1641566570000|2022-01-07 14:42:50|5913.16|5913.16|5912.22|5912.22|5913.16|5913.16|5912.22|5912.22|0
1641566610000|2022-01-07 14:43:30|5912.47|5912.47|5912.73|5912.73|5912.73|5912.73|5912.47|5912.47|0
1641566620000|2022-01-07 14:43:40|5911.31|5911.31|5912.73|5912.73|5912.73|5912.73|5911.31|5911.31|0
1641566630000|2022-01-07 14:43:50|5912.49|5912.49|5912.49|5912.49|5912.49|5912.49|5912.49|5912.49|0
1641566640000|2022-01-07 14:44:00|5912.24|5912.24|5912.49|5912.49|5912.49|5912.49|5912.24|5912.24|0
1641566680000|2022-01-07 14:44:40|5913.07|5913.07|5913.07|5913.07|5913.07|5913.07|5913.07|5913.07|0
1641566700000|2022-01-07 14:45:00|5912.36|5912.36|5912.73|5912.73|5912.73|5912.73|5912.02|5912.02|0
1641566730000|2022-01-07 14:45:30|5911.31|5911.31|5910.6|5910.6|5911.31|5911.31|5910.6|5910.6|0
1641566740000|2022-01-07 14:45:40|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|5910.02|5910.02|0
1641566750000|2022-01-07 14:45:50|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|0
1641566760000|2022-01-07 14:46:00|5910.25|5910.25|5911.4|5911.4|5911.67|5911.67|5910.25|5910.25|0
1641566770000|2022-01-07 14:46:10|5911.74|5911.74|5911.74|5911.74|5911.74|5911.74|5911.74|5911.74|0
1641566780000|2022-01-07 14:46:20|5911.49|5911.49|5911.49|5911.49|5911.49|5911.49|5911.49|5911.49|0
1641566800000|2022-01-07 14:46:40|5910.78|5910.78|5911.49|5911.49|5911.49|5911.49|5910.78|5910.78|0
1641566810000|2022-01-07 14:46:50|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|0
1641566840000|2022-01-07 14:47:20|5912.68|5912.68|5911.97|5911.97|5912.68|5912.68|5911.97|5911.97|0
1641566860000|2022-01-07 14:47:40|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|0
1641566910000|2022-01-07 14:48:30|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|0
1641566940000|2022-01-07 14:49:00|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|0
1641566960000|2022-01-07 14:49:20|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|0
1641566970000|2022-01-07 14:49:30|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|0
1641567000000|2022-01-07 14:50:00|5910.33|5910.33|5910.33|5910.33|5910.33|5910.33|5910.33|5910.33|0
1641567010000|2022-01-07 14:50:10|5910.1|5910.1|5910.1|5910.1|5910.1|5910.1|5910.1|5910.1|0
1641567020000|2022-01-07 14:50:20|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|0
1641567060000|2022-01-07 14:51:00|5909.72|5909.72|5909.97|5909.97|5909.97|5909.97|5909.72|5909.72|0
1641567070000|2022-01-07 14:51:10|5910.68|5910.68|5910.68|5910.68|5910.68|5910.68|5910.68|5910.68|0
1641567080000|2022-01-07 14:51:20|5910.19|5910.19|5910.19|5910.19|5910.19|5910.19|5910.19|5910.19|0
1641567100000|2022-01-07 14:51:40|5909.85|5909.85|5909.85|5909.85|5909.85|5909.85|5909.85|5909.85|0
1641567110000|2022-01-07 14:51:50|5909.14|5909.14|5908.16|5908.16|5909.14|5909.14|5908.16|5908.16|0
1641567130000|2022-01-07 14:52:10|5907.82|5907.82|5907.82|5907.82|5907.82|5907.82|5907.82|5907.82|0
1641567150000|2022-01-07 14:52:30|5908.53|5908.53|5908.53|5908.53|5908.53|5908.53|5908.53|5908.53|0
1641567180000|2022-01-07 14:53:00|5908.3|5908.3|5908.55|5908.55|5908.55|5908.55|5908.3|5908.3|0
1641567220000|2022-01-07 14:53:40|5908.09|5908.09|5908.09|5908.09|5908.09|5908.09|5908.09|5908.09|0
1641567250000|2022-01-07 14:54:10|5909.51|5909.51|5910.22|5910.22|5910.22|5910.22|5909.51|5909.51|0
1641567290000|2022-01-07 14:54:50|5910.47|5910.47|5910.47|5910.47|5910.47|5910.47|5910.47|5910.47|0
1641567300000|2022-01-07 14:55:00|5911.18|5911.18|5911.41|5911.41|5911.41|5911.41|5911.18|5911.18|0
1641567310000|2022-01-07 14:55:10|5911.75|5911.75|5911.75|5911.75|5911.75|5911.75|5911.75|5911.75|0
1641567320000|2022-01-07 14:55:20|5912.46|5912.46|5911.03|5911.03|5912.46|5912.46|5910.32|5910.32|0
1641567330000|2022-01-07 14:55:30|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|5911.26|0
1641567340000|2022-01-07 14:55:40|5911.53|5911.53|5911.53|5911.53|5911.53|5911.53|5911.53|5911.53|0
1641567350000|2022-01-07 14:55:50|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|0
1641567360000|2022-01-07 14:56:00|5912.12|5912.12|5911.4|5911.4|5912.12|5912.12|5911.4|5911.4|0
1641567370000|2022-01-07 14:56:10|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|0
1641567400000|2022-01-07 14:56:40|5910.98|5910.98|5910.98|5910.98|5910.98|5910.98|5910.98|5910.98|0
1641567420000|2022-01-07 14:57:00|5910.63|5910.63|5911.01|5911.01|5911.01|5911.01|5910.3|5910.3|0
1641567450000|2022-01-07 14:57:30|5910.3|5910.3|5910.3|5910.3|5910.3|5910.3|5910.3|5910.3|0
1641567460000|2022-01-07 14:57:40|5908.16|5908.16|5908.87|5908.87|5908.87|5908.87|5908.16|5908.16|0
1641567470000|2022-01-07 14:57:50|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|0
1641567530000|2022-01-07 14:58:50|5908.29|5908.29|5908.29|5908.29|5908.29|5908.29|5908.29|5908.29|0
1641567540000|2022-01-07 14:59:00|5909|5909|5909|5909|5909|5909|5909|5909|0
1641567570000|2022-01-07 14:59:30|5908.51|5908.51|5908.85|5908.85|5908.85|5908.85|5908.51|5908.51|0
1641567580000|2022-01-07 14:59:40|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|0
1641567590000|2022-01-07 14:59:50|5909.34|5909.34|5909.34|5909.34|5909.34|5909.34|5909.34|5909.34|0
1641567650000|2022-01-07 15:00:50|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|0
1641567660000|2022-01-07 15:01:00|5909.49|5909.49|5909.49|5909.49|5909.49|5909.49|5909.49|5909.49|0
1641567680000|2022-01-07 15:01:20|5909.76|5909.76|5910.47|5910.47|5910.47|5910.47|5909.76|5909.76|0
1641567690000|2022-01-07 15:01:30|5909.76|5909.76|5909.41|5909.41|5909.76|5909.76|5909.41|5909.41|0
1641567720000|2022-01-07 15:02:00|5910.13|5910.13|5912.15|5912.15|5912.15|5912.15|5910.13|5910.13|0
1641567730000|2022-01-07 15:02:10|5912.85|5912.85|5913.08|5913.08|5913.08|5913.08|5912.85|5912.85|0
1641567740000|2022-01-07 15:02:20|5914.5|5914.5|5914.5|5914.5|5914.5|5914.5|5914.5|5914.5|0
1641567780000|2022-01-07 15:03:00|5914.77|5914.77|5914.77|5914.77|5914.77|5914.77|5914.77|5914.77|0
1641567800000|2022-01-07 15:03:20|5913.35|5913.35|5913.35|5913.35|5913.35|5913.35|5913.35|5913.35|0
1641567810000|2022-01-07 15:03:30|5914.06|5914.06|5914.06|5914.06|5914.06|5914.06|5914.06|5914.06|0
1641567840000|2022-01-07 15:04:00|5913.35|5913.35|5913.68|5913.68|5913.68|5913.68|5913.35|5913.35|0
1641567850000|2022-01-07 15:04:10|5914.4|5914.4|5914.4|5914.4|5914.4|5914.4|5914.4|5914.4|0
1641567860000|2022-01-07 15:04:20|5915.82|5915.82|5915.59|5915.59|5915.82|5915.82|5915.59|5915.59|0
1641567870000|2022-01-07 15:04:30|5915.34|5915.34|5915.34|5915.34|5915.34|5915.34|5915.34|5915.34|0
1641567940000|2022-01-07 15:05:40|5915.83|5915.83|5915.83|5915.83|5915.83|5915.83|5915.83|5915.83|0
1641567950000|2022-01-07 15:05:50|5917.97|5917.97|5917.97|5917.97|5917.97|5917.97|5917.97|5917.97|0
1641568000000|2022-01-07 15:06:40|5917.26|5917.26|5917.26|5917.26|5917.26|5917.26|5917.26|5917.26|0
1641568010000|2022-01-07 15:06:50|5918.21|5918.21|5918.46|5918.46|5918.46|5918.46|5918.21|5918.21|0
1641568040000|2022-01-07 15:07:20|5918.73|5918.73|5918.73|5918.73|5918.73|5918.73|5918.73|5918.73|0
1641568050000|2022-01-07 15:07:30|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|0
1641568080000|2022-01-07 15:08:00|5919.33|5919.33|5919.33|5919.33|5919.33|5919.33|5919.33|5919.33|0
1641568090000|2022-01-07 15:08:10|5922.85|5922.85|5923.9|5923.9|5923.9|5923.9|5922.85|5922.85|0
1641568110000|2022-01-07 15:08:30|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|0
1641568170000|2022-01-07 15:09:30|5924.36|5924.36|5924.36|5924.36|5924.36|5924.36|5924.36|5924.36|0
1641568180000|2022-01-07 15:09:40|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|0
1641568270000|2022-01-07 15:11:10|5924.74|5924.74|5924.94|5924.94|5924.98|5924.98|5924.27|5924.27|0
1641568300000|2022-01-07 15:11:40|5924.23|5924.23|5924.23|5924.23|5924.23|5924.23|5924.23|5924.23|0
1641568310000|2022-01-07 15:11:50|5923.96|5923.96|5923.96|5923.96|5923.96|5923.96|5923.96|5923.96|0
1641568320000|2022-01-07 15:12:00|5924.3|5924.3|5924.3|5924.3|5924.3|5924.3|5924.3|5924.3|0
1641568330000|2022-01-07 15:12:10|5924.53|5924.53|5924.53|5924.53|5924.53|5924.53|5924.53|5924.53|0
1641568370000|2022-01-07 15:12:50|5924.19|5924.19|5924.19|5924.19|5924.19|5924.19|5924.19|5924.19|0
1641568380000|2022-01-07 15:13:00|5923.95|5923.95|5923.34|5923.34|5924.54|5924.54|5923.34|5923.34|0
1641568390000|2022-01-07 15:13:10|5921.58|5921.58|5919.45|5919.45|5921.58|5921.58|5919.45|5919.45|0
1641568400000|2022-01-07 15:13:20|5918.93|5918.93|5917.51|5917.51|5918.93|5918.93|5916.8|5916.8|0
1641568420000|2022-01-07 15:13:40|5918.22|5918.22|5918.22|5918.22|5918.22|5918.22|5918.22|5918.22|0
1641568440000|2022-01-07 15:14:00|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|0
1641568480000|2022-01-07 15:14:40|5916.8|5916.8|5916.08|5916.08|5916.8|5916.8|5916.08|5916.08|0
1641568490000|2022-01-07 15:14:50|5915.41|5915.41|5915.17|5915.17|5915.41|5915.41|5915.17|5915.17|0
1641568510000|2022-01-07 15:15:10|5915.88|5915.88|5915.88|5915.88|5915.88|5915.88|5915.88|5915.88|0
1641568530000|2022-01-07 15:15:30|5915.17|5915.17|5915.88|5915.88|5915.88|5915.88|5915.17|5915.17|0
1641568540000|2022-01-07 15:15:40|5916.11|5916.11|5916.11|5916.11|5916.11|5916.11|5916.11|5916.11|0
1641568570000|2022-01-07 15:16:10|5915.84|5915.84|5915.84|5915.84|5915.84|5915.84|5915.84|5915.84|0
1641568580000|2022-01-07 15:16:20|5916.55|5916.55|5916.78|5916.78|5917.49|5917.49|5916.55|5916.55|0
1641568590000|2022-01-07 15:16:30|5916.51|5916.51|5916.51|5916.51|5916.51|5916.51|5916.51|5916.51|0
1641568610000|2022-01-07 15:16:50|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|0
1641568620000|2022-01-07 15:17:00|5915.69|5915.69|5915.69|5915.69|5915.69|5915.69|5915.69|5915.69|0
1641568640000|2022-01-07 15:17:20|5915.8|5915.8|5915.8|5915.8|5915.8|5915.8|5915.8|5915.8|0
1641568670000|2022-01-07 15:17:50|5915.69|5915.69|5915.69|5915.69|5915.69|5915.69|5915.69|5915.69|0
1641568750000|2022-01-07 15:19:10|5915.44|5915.44|5916.15|5916.15|5916.15|5916.15|5915.44|5915.44|0
1641568780000|2022-01-07 15:19:40|5915.82|5915.82|5915.82|5915.82|5915.82|5915.82|5915.82|5915.82|0
1641568800000|2022-01-07 15:20:00|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|0
1641568810000|2022-01-07 15:20:10|5915.7|5915.7|5915.7|5915.7|5915.7|5915.7|5915.7|5915.7|0
1641568820000|2022-01-07 15:20:20|5916.41|5916.41|5916.41|5916.41|5916.41|5916.41|5916.41|5916.41|0
1641568850000|2022-01-07 15:20:50|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|0
1641568860000|2022-01-07 15:21:00|5915.45|5915.45|5917.59|5917.59|5917.59|5917.59|5915.45|5915.45|0
1641568870000|2022-01-07 15:21:10|5917.83|5917.83|5917.59|5917.59|5917.83|5917.83|5917.59|5917.59|0
1641568880000|2022-01-07 15:21:20|5919.72|5919.72|5919.72|5919.72|5919.72|5919.72|5919.72|5919.72|0
1641568890000|2022-01-07 15:21:30|5920.06|5920.06|5920.55|5920.55|5920.55|5920.55|5920.06|5920.06|0
1641568900000|2022-01-07 15:21:40|5920.82|5920.82|5921.09|5921.09|5921.09|5921.09|5920.82|5920.82|0
1641568910000|2022-01-07 15:21:50|5921.34|5921.34|5921.07|5921.07|5921.34|5921.34|5921.07|5921.07|0
1641568920000|2022-01-07 15:22:00|5921.78|5921.78|5921.78|5921.78|5921.78|5921.78|5921.78|5921.78|0
1641568940000|2022-01-07 15:22:20|5922.02|5922.02|5922.36|5922.36|5922.36|5922.36|5922.02|5922.02|0
1641569010000|2022-01-07 15:23:30|5922.61|5922.61|5922.61|5922.61|5922.61|5922.61|5922.61|5922.61|0
1641569020000|2022-01-07 15:23:40|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|0
1641569070000|2022-01-07 15:24:30|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|0
1641569080000|2022-01-07 15:24:40|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|0
1641569090000|2022-01-07 15:24:50|5922.84|5922.84|5922.84|5922.84|5922.84|5922.84|5922.84|5922.84|0
1641569150000|2022-01-07 15:25:50|5923.8|5923.8|5923.8|5923.8|5923.8|5923.8|5923.8|5923.8|0
1641569160000|2022-01-07 15:26:00|5923.91|5923.91|5923.91|5923.91|5923.91|5923.91|5923.91|5923.91|0
1641569170000|2022-01-07 15:26:10|5924.62|5924.62|5924.62|5924.62|5924.62|5924.62|5924.62|5924.62|0
1641569200000|2022-01-07 15:26:40|5925.2|5925.2|5925.2|5925.2|5925.2|5925.2|5925.2|5925.2|0
1641569210000|2022-01-07 15:26:50|5924.93|5924.93|5924.93|5924.93|5924.93|5924.93|5924.93|5924.93|0
1641569220000|2022-01-07 15:27:00|5924.58|5924.58|5923.87|5923.87|5924.58|5924.58|5923.87|5923.87|0
1641569230000|2022-01-07 15:27:10|5923.16|5923.16|5922.32|5922.32|5923.16|5923.16|5922.2|5922.2|0
1641569260000|2022-01-07 15:27:40|5922.55|5922.55|5922.55|5922.55|5922.55|5922.55|5922.55|5922.55|0
1641569280000|2022-01-07 15:28:00|5923.26|5923.26|5923.26|5923.26|5923.26|5923.26|5923.26|5923.26|0
1641569290000|2022-01-07 15:28:10|5923.38|5923.38|5923.38|5923.38|5923.38|5923.38|5923.38|5923.38|0
1641569300000|2022-01-07 15:28:20|5923.49|5923.49|5923.49|5923.49|5923.49|5923.49|5923.49|5923.49|0
1641569310000|2022-01-07 15:28:30|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|0
1641569340000|2022-01-07 15:29:00|5923.73|5923.73|5923.73|5923.73|5923.73|5923.73|5923.73|5923.73|0
1641569350000|2022-01-07 15:29:10|5923.48|5923.48|5923.48|5923.48|5923.48|5923.48|5923.48|5923.48|0
1641569360000|2022-01-07 15:29:20|5922.77|5922.77|5922.77|5922.77|5922.77|5922.77|5922.77|5922.77|0
1641569380000|2022-01-07 15:29:40|5922.06|5922.06|5922.06|5922.06|5922.06|5922.06|5922.06|5922.06|0
1641569410000|2022-01-07 15:30:10|5922.33|5922.33|5922.22|5922.22|5922.57|5922.57|5922.22|5922.22|0
1641569420000|2022-01-07 15:30:20|5922.11|5922.11|5922.44|5922.44|5922.44|5922.44|5922.11|5922.11|0
1641569440000|2022-01-07 15:30:40|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|0
1641569460000|2022-01-07 15:31:00|5923.27|5923.27|5923.62|5923.62|5923.62|5923.62|5923.27|5923.27|0
1641569490000|2022-01-07 15:31:30|5923.89|5923.89|5923.89|5923.89|5923.89|5923.89|5923.89|5923.89|0
1641569500000|2022-01-07 15:31:40|5924.22|5924.22|5924.22|5924.22|5924.22|5924.22|5924.22|5924.22|0
1641569520000|2022-01-07 15:32:00|5923.99|5923.99|5923.28|5923.28|5923.99|5923.99|5923.28|5923.28|0
1641569530000|2022-01-07 15:32:10|5922.57|5922.57|5923.99|5923.99|5923.99|5923.99|5922.57|5922.57|0
1641569550000|2022-01-07 15:32:30|5921.86|5921.86|5922.57|5922.57|5922.57|5922.57|5921.86|5921.86|0
1641569580000|2022-01-07 15:33:00|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|0
1641569600000|2022-01-07 15:33:20|5921.97|5921.97|5922.09|5922.09|5922.09|5922.09|5921.97|5921.97|0
1641569610000|2022-01-07 15:33:30|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|0
1641569650000|2022-01-07 15:34:10|5923.07|5923.07|5922.36|5922.36|5923.07|5923.07|5922.36|5922.36|0
1641569660000|2022-01-07 15:34:20|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|5922.24|0
1641569670000|2022-01-07 15:34:30|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|0
1641569680000|2022-01-07 15:34:40|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|0
1641569690000|2022-01-07 15:34:50|5922.97|5922.97|5922.97|5922.97|5922.97|5922.97|5922.97|5922.97|0
1641569720000|2022-01-07 15:35:20|5923.68|5923.68|5923.68|5923.68|5924.39|5924.39|5923.68|5923.68|0
1641569750000|2022-01-07 15:35:50|5923.93|5923.93|5923.93|5923.93|5923.93|5923.93|5923.93|5923.93|0
1641569780000|2022-01-07 15:36:20|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|0
1641569800000|2022-01-07 15:36:40|5924.97|5924.97|5924.97|5924.97|5924.97|5924.97|5924.97|5924.97|0
1641569810000|2022-01-07 15:36:50|5924.74|5924.74|5924.74|5924.74|5924.74|5924.74|5924.74|5924.74|0
1641569820000|2022-01-07 15:37:00|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|0
1641569830000|2022-01-07 15:37:10|5925.12|5925.12|5925.47|5925.47|5925.47|5925.47|5925.12|5925.12|0
1641569890000|2022-01-07 15:38:10|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|0
1641569900000|2022-01-07 15:38:20|5925.1|5925.1|5924.39|5924.39|5925.1|5925.1|5924.39|5924.39|0
1641569910000|2022-01-07 15:38:30|5924.28|5924.28|5924.28|5924.28|5924.28|5924.28|5924.28|5924.28|0
1641569920000|2022-01-07 15:38:40|5925.7|5925.7|5925.7|5925.7|5925.7|5925.7|5925.7|5925.7|0
1641569940000|2022-01-07 15:39:00|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|0
1641570000000|2022-01-07 15:40:00|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|0
1641570010000|2022-01-07 15:40:10|5926.56|5926.56|5927.27|5927.27|5927.27|5927.27|5926.56|5926.56|0
1641570020000|2022-01-07 15:40:20|5927.52|5927.52|5927.52|5927.52|5927.52|5927.52|5927.52|5927.52|0
1641570060000|2022-01-07 15:41:00|5927.4|5927.4|5927.25|5927.25|5927.52|5927.52|5927.25|5927.25|0
1641570140000|2022-01-07 15:42:20|5927.96|5927.96|5928.3|5928.3|5928.3|5928.3|5927.96|5927.96|0
1641570150000|2022-01-07 15:42:30|5929.01|5929.01|5929.01|5929.01|5929.01|5929.01|5929.01|5929.01|0
1641570180000|2022-01-07 15:43:00|5928.3|5928.3|5927.59|5927.59|5928.3|5928.3|5927.59|5927.59|0
1641570190000|2022-01-07 15:43:10|5928.3|5928.3|5928.3|5928.3|5928.3|5928.3|5928.3|5928.3|0
1641570200000|2022-01-07 15:43:20|5928.54|5928.54|5927.83|5927.83|5928.54|5928.54|5927.83|5927.83|0
1641570230000|2022-01-07 15:43:50|5928.06|5928.06|5929.49|5929.49|5929.49|5929.49|5928.06|5928.06|0
1641570310000|2022-01-07 15:45:10|5929.24|5929.24|5928.63|5928.63|5929.24|5929.24|5928.63|5928.63|0
1641570320000|2022-01-07 15:45:20|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|0
1641570330000|2022-01-07 15:45:30|5930.77|5930.77|5930.77|5930.77|5930.77|5930.77|5930.77|5930.77|0
1641570340000|2022-01-07 15:45:40|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|0
1641570360000|2022-01-07 15:46:00|5930.05|5930.05|5929.94|5929.94|5930.05|5930.05|5929.94|5929.94|0
1641570400000|2022-01-07 15:46:40|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|0
1641570410000|2022-01-07 15:46:50|5929.85|5929.85|5929.85|5929.85|5930.56|5930.56|5929.85|5929.85|0
1641570420000|2022-01-07 15:47:00|5930.56|5930.56|5930.56|5930.56|5930.56|5930.56|5930.56|5930.56|0
1641570430000|2022-01-07 15:47:10|5930.9|5930.9|5931.23|5931.23|5931.23|5931.23|5930.9|5930.9|0
1641570450000|2022-01-07 15:47:30|5931.94|5931.94|5932.44|5932.44|5932.44|5932.44|5931.94|5931.94|0
1641570470000|2022-01-07 15:47:50|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|0
1641570490000|2022-01-07 15:48:10|5931.85|5931.85|5931.85|5931.85|5931.85|5931.85|5931.85|5931.85|0
1641570530000|2022-01-07 15:48:50|5932.57|5932.57|5932.57|5932.57|5932.57|5932.57|5932.57|5932.57|0
1641570540000|2022-01-07 15:49:00|5933.28|5933.28|5933.74|5933.74|5934.7|5934.7|5933.03|5933.03|0
1641570550000|2022-01-07 15:49:10|5933.03|5933.03|5933.03|5933.03|5933.03|5933.03|5933.03|5933.03|0
1641570570000|2022-01-07 15:49:30|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|0
1641570590000|2022-01-07 15:49:50|5931.38|5931.38|5930.93|5930.93|5931.38|5931.38|5930.67|5930.67|0
1641570600000|2022-01-07 15:50:00|5930.82|5930.82|5930.47|5930.47|5930.82|5930.82|5930.47|5930.47|0
1641570680000|2022-01-07 15:51:20|5929.76|5929.76|5930.01|5930.01|5930.01|5930.01|5929.76|5929.76|0
1641570690000|2022-01-07 15:51:30|5929.76|5929.76|5929.76|5929.76|5929.76|5929.76|5929.76|5929.76|0
1641570700000|2022-01-07 15:51:40|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|0
1641570710000|2022-01-07 15:51:50|5930.7|5930.7|5930.7|5930.7|5930.7|5930.7|5930.7|5930.7|0
1641570720000|2022-01-07 15:52:00|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|0
1641570780000|2022-01-07 15:53:00|5931.18|5931.18|5930.72|5930.72|5931.18|5931.18|5930.72|5930.72|0
1641570800000|2022-01-07 15:53:20|5931.06|5931.06|5931.06|5931.06|5931.06|5931.06|5931.06|5931.06|0
1641570830000|2022-01-07 15:53:50|5930.81|5930.81|5930.45|5930.45|5930.81|5930.81|5930.1|5930.1|0
1641570840000|2022-01-07 15:54:00|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|0
1641570850000|2022-01-07 15:54:10|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|0
1641570860000|2022-01-07 15:54:20|5931.14|5931.14|5931.14|5931.14|5931.14|5931.14|5931.14|5931.14|0
1641570870000|2022-01-07 15:54:30|5930.91|5930.91|5930.91|5930.91|5930.91|5930.91|5930.91|5930.91|0
1641570880000|2022-01-07 15:54:40|5930.57|5930.57|5930.34|5930.34|5930.57|5930.57|5930.34|5930.34|0
1641570890000|2022-01-07 15:54:50|5929.63|5929.63|5929.63|5929.63|5929.63|5929.63|5929.63|5929.63|0
1641570910000|2022-01-07 15:55:10|5929.75|5929.75|5929.86|5929.86|5929.86|5929.86|5929.75|5929.75|0
1641570930000|2022-01-07 15:55:30|5930.11|5930.11|5930.11|5930.11|5930.11|5930.11|5930.11|5930.11|0
1641570940000|2022-01-07 15:55:40|5929.4|5929.4|5929.4|5929.4|5929.4|5929.4|5929.4|5929.4|0
1641570960000|2022-01-07 15:56:00|5928.69|5928.69|5927.26|5927.26|5928.69|5928.69|5927.26|5927.26|0
1641570980000|2022-01-07 15:56:20|5927.98|5927.98|5927.02|5927.02|5927.98|5927.98|5926.31|5926.31|0
1641571000000|2022-01-07 15:56:40|5926.68|5926.68|5926.68|5926.68|5926.68|5926.68|5926.68|5926.68|0
1641571030000|2022-01-07 15:57:10|5926.22|5926.22|5926.93|5926.93|5926.93|5926.93|5926.22|5926.22|0
1641571050000|2022-01-07 15:57:30|5927.64|5927.64|5927.99|5927.99|5927.99|5927.99|5927.64|5927.64|0
1641571060000|2022-01-07 15:57:40|5928.32|5928.32|5928.32|5928.32|5928.32|5928.32|5928.32|5928.32|0
1641571070000|2022-01-07 15:57:50|5928.84|5928.84|5929.11|5929.11|5929.11|5929.11|5928.84|5928.84|0
1641571080000|2022-01-07 15:58:00|5929.82|5929.82|5926.83|5926.83|5929.82|5929.82|5926.83|5926.83|0
1641571100000|2022-01-07 15:58:20|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1641571110000|2022-01-07 15:58:30|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|0
1641571120000|2022-01-07 15:58:40|5925.41|5925.41|5926.12|5926.12|5926.12|5926.12|5925.41|5925.41|0
1641571140000|2022-01-07 15:59:00|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|0
1641571190000|2022-01-07 15:59:50|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|0
1641571210000|2022-01-07 16:00:10|5927.06|5927.06|5929.2|5929.2|5929.2|5929.2|5927.06|5927.06|0
1641571220000|2022-01-07 16:00:20|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|0
1641571290000|2022-01-07 16:01:30|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|0
1641571300000|2022-01-07 16:01:40|5929.91|5929.91|5930.03|5930.03|5930.03|5930.03|5929.91|5929.91|0
1641571320000|2022-01-07 16:02:00|5929.31|5929.31|5929.31|5929.31|5929.31|5929.31|5929.31|5929.31|0
1641571370000|2022-01-07 16:02:50|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|0
1641571380000|2022-01-07 16:03:00|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|0
1641571390000|2022-01-07 16:03:10|5929.56|5929.56|5929.56|5929.56|5930.27|5930.27|5929.56|5929.56|0
1641571430000|2022-01-07 16:03:50|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|0
1641571460000|2022-01-07 16:04:20|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|0
1641571470000|2022-01-07 16:04:30|5928.7|5928.7|5930.24|5930.24|5930.24|5930.24|5928.7|5928.7|0
1641571480000|2022-01-07 16:04:40|5929.52|5929.52|5928.81|5928.81|5929.52|5929.52|5928.81|5928.81|0
1641571490000|2022-01-07 16:04:50|5929.52|5929.52|5929.52|5929.52|5929.52|5929.52|5929.52|5929.52|0
1641571500000|2022-01-07 16:05:00|5928.81|5928.81|5929.86|5929.86|5929.86|5929.86|5928.81|5928.81|0
1641571540000|2022-01-07 16:05:40|5930.57|5930.57|5930.57|5930.57|5930.57|5930.57|5930.57|5930.57|0
1641571550000|2022-01-07 16:05:50|5931.99|5931.99|5931.99|5931.99|5931.99|5931.99|5931.99|5931.99|0
1641571580000|2022-01-07 16:06:20|5932.33|5932.33|5932.33|5932.33|5932.33|5932.33|5932.33|5932.33|0
1641571600000|2022-01-07 16:06:40|5932.91|5932.91|5933.62|5933.62|5933.62|5933.62|5932.91|5932.91|0
1641571610000|2022-01-07 16:06:50|5933.87|5933.87|5935.09|5935.09|5935.09|5935.09|5933.87|5933.87|0
1641571620000|2022-01-07 16:07:00|5935.21|5935.21|5935.21|5935.21|5935.21|5935.21|5935.21|5935.21|0
1641571630000|2022-01-07 16:07:10|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|0
1641571640000|2022-01-07 16:07:20|5935.82|5935.82|5935.82|5935.82|5935.82|5935.82|5935.82|5935.82|0
1641571650000|2022-01-07 16:07:30|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|0
1641571670000|2022-01-07 16:07:50|5936.76|5936.76|5936.76|5936.76|5936.76|5936.76|5936.76|5936.76|0
1641571680000|2022-01-07 16:08:00|5936.05|5936.05|5935.09|5935.09|5936.05|5936.05|5935.09|5935.09|0
1641571700000|2022-01-07 16:08:20|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|0
1641571720000|2022-01-07 16:08:40|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|0
1641571730000|2022-01-07 16:08:50|5934.87|5934.87|5934.87|5934.87|5934.87|5934.87|5934.87|5934.87|0
1641571740000|2022-01-07 16:09:00|5935.11|5935.11|5934.4|5934.4|5935.11|5935.11|5934.4|5934.4|0
1641571750000|2022-01-07 16:09:10|5933.69|5933.69|5932.98|5932.98|5934.4|5934.4|5932.98|5932.98|0
1641571760000|2022-01-07 16:09:20|5933.32|5933.32|5933.32|5933.32|5933.32|5933.32|5933.32|5933.32|0
1641571770000|2022-01-07 16:09:30|5932.61|5932.61|5931.56|5931.56|5932.61|5932.61|5931.56|5931.56|0
1641571790000|2022-01-07 16:09:50|5931.31|5931.31|5930.37|5930.37|5931.31|5931.31|5930.37|5930.37|0
1641571800000|2022-01-07 16:10:00|5931.08|5931.08|5931.08|5931.08|5931.08|5931.08|5931.08|5931.08|0
1641571840000|2022-01-07 16:10:40|5930.85|5930.85|5930.97|5930.97|5930.97|5930.97|5930.85|5930.85|0
1641571850000|2022-01-07 16:10:50|5930.85|5930.85|5932.98|5932.98|5932.98|5932.98|5930.85|5930.85|0
1641571960000|2022-01-07 16:12:40|5932.87|5932.87|5932.87|5932.87|5932.87|5932.87|5932.87|5932.87|0
1641571970000|2022-01-07 16:12:50|5932.98|5932.98|5932.98|5932.98|5932.98|5932.98|5932.98|5932.98|0
1641571990000|2022-01-07 16:13:10|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|0
1641572020000|2022-01-07 16:13:40|5933.81|5933.81|5933.81|5933.81|5933.81|5933.81|5933.81|5933.81|0
1641572030000|2022-01-07 16:13:50|5934.52|5934.52|5934.52|5934.52|5934.52|5934.52|5934.52|5934.52|0
1641572060000|2022-01-07 16:14:20|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|5934.77|0
1641572080000|2022-01-07 16:14:40|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|0
1641572140000|2022-01-07 16:15:40|5933.79|5933.79|5933.79|5933.79|5933.79|5933.79|5933.79|5933.79|0
1641572160000|2022-01-07 16:16:00|5933.08|5933.08|5933.08|5933.08|5933.08|5933.08|5933.08|5933.08|0
1641572170000|2022-01-07 16:16:10|5932.96|5932.96|5932.85|5932.85|5932.96|5932.96|5932.85|5932.85|0
1641572200000|2022-01-07 16:16:40|5934.98|5934.98|5936.4|5936.4|5936.4|5936.4|5934.98|5934.98|0
1641572220000|2022-01-07 16:17:00|5935.69|5935.69|5934.97|5934.97|5935.69|5935.69|5934.97|5934.97|0
1641572240000|2022-01-07 16:17:20|5934.85|5934.85|5934.97|5934.97|5934.97|5934.97|5934.85|5934.85|0
1641572250000|2022-01-07 16:17:30|5934.85|5934.85|5934.85|5934.85|5934.85|5934.85|5934.85|5934.85|0
1641572260000|2022-01-07 16:17:40|5935.57|5935.57|5937.96|5937.96|5938.67|5938.67|5935.57|5935.57|0
1641572280000|2022-01-07 16:18:00|5937.24|5937.24|5936.53|5936.53|5937.24|5937.24|5936.53|5936.53|0
1641572290000|2022-01-07 16:18:10|5936.29|5936.29|5936.29|5936.29|5936.29|5936.29|5936.29|5936.29|0
1641572300000|2022-01-07 16:18:20|5935.24|5935.24|5934.53|5934.53|5935.58|5935.58|5934.53|5934.53|0
1641572310000|2022-01-07 16:18:30|5934.41|5934.41|5933.82|5933.82|5934.53|5934.53|5933.82|5933.82|0
1641572320000|2022-01-07 16:18:40|5933.7|5933.7|5933.7|5933.7|5933.7|5933.7|5933.7|5933.7|0
1641572330000|2022-01-07 16:18:50|5935.12|5935.12|5935.46|5935.46|5935.46|5935.46|5935.12|5935.12|0
1641572340000|2022-01-07 16:19:00|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|0
1641572350000|2022-01-07 16:19:10|5934.88|5934.88|5934.17|5934.17|5934.88|5934.88|5934.17|5934.17|0
1641572380000|2022-01-07 16:19:40|5933.92|5933.92|5933.92|5933.92|5933.92|5933.92|5933.92|5933.92|0
1641572400000|2022-01-07 16:20:00|5934.04|5934.04|5934.04|5934.04|5934.04|5934.04|5934.04|5934.04|0
1641572410000|2022-01-07 16:20:10|5933.32|5933.32|5933.08|5933.08|5933.32|5933.32|5933.08|5933.08|0
1641572420000|2022-01-07 16:20:20|5933.32|5933.32|5933.32|5933.32|5933.32|5933.32|5933.32|5933.32|0
1641572440000|2022-01-07 16:20:40|5933.08|5933.08|5932.37|5932.37|5933.08|5933.08|5932.37|5932.37|0
1641572450000|2022-01-07 16:20:50|5931.65|5931.65|5931.65|5931.65|5931.65|5931.65|5931.65|5931.65|0
1641572460000|2022-01-07 16:21:00|5932.37|5932.37|5931.65|5931.65|5932.37|5932.37|5931.65|5931.65|0
1641572490000|2022-01-07 16:21:30|5931.32|5931.32|5931.32|5931.32|5931.32|5931.32|5931.32|5931.32|0
1641572510000|2022-01-07 16:21:50|5931.05|5931.05|5930.09|5930.09|5931.05|5931.05|5930.09|5930.09|0
1641572520000|2022-01-07 16:22:00|5930.8|5930.8|5930.67|5930.67|5930.92|5930.92|5930.67|5930.67|0
1641572530000|2022-01-07 16:22:10|5931.38|5931.38|5931.38|5931.38|5931.38|5931.38|5931.38|5931.38|0
1641572560000|2022-01-07 16:22:40|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|0
1641572570000|2022-01-07 16:22:50|5931.52|5931.52|5932.47|5932.47|5932.47|5932.47|5931.52|5931.52|0
1641572580000|2022-01-07 16:23:00|5932.2|5932.2|5932.2|5932.2|5932.2|5932.2|5932.2|5932.2|0
1641572590000|2022-01-07 16:23:10|5932.92|5932.92|5932.92|5932.92|5932.92|5932.92|5932.92|5932.92|0
1641572610000|2022-01-07 16:23:30|5933.03|5933.03|5933.15|5933.15|5933.15|5933.15|5933.03|5933.03|0
1641572620000|2022-01-07 16:23:40|5933.86|5933.86|5933.86|5933.86|5933.86|5933.86|5933.86|5933.86|0
1641572630000|2022-01-07 16:23:50|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|0
1641572650000|2022-01-07 16:24:10|5934.32|5934.32|5935.3|5935.3|5935.3|5935.3|5934.32|5934.32|0
1641572660000|2022-01-07 16:24:20|5935.55|5935.55|5932.7|5932.7|5935.55|5935.55|5932.7|5932.7|0
1641572670000|2022-01-07 16:24:30|5932.59|5932.59|5932.59|5932.59|5932.59|5932.59|5932.59|5932.59|0
1641572680000|2022-01-07 16:24:40|5931.88|5931.88|5931.88|5931.88|5931.88|5931.88|5931.88|5931.88|0
1641572700000|2022-01-07 16:25:00|5932.59|5932.59|5931.88|5931.88|5932.59|5932.59|5931.88|5931.88|0
1641572710000|2022-01-07 16:25:10|5932.12|5932.12|5932.46|5932.46|5932.46|5932.46|5932.12|5932.12|0
1641572730000|2022-01-07 16:25:30|5932.12|5932.12|5932.83|5932.83|5932.83|5932.83|5932.12|5932.12|0
1641572760000|2022-01-07 16:26:00|5932.12|5932.12|5932.12|5932.12|5932.12|5932.12|5932.12|5932.12|0
1641572770000|2022-01-07 16:26:10|5930.7|5930.7|5930.7|5930.7|5930.7|5930.7|5930.7|5930.7|0
1641572780000|2022-01-07 16:26:20|5931.08|5931.08|5930.37|5930.37|5931.08|5931.08|5930.37|5930.37|0
1641572800000|2022-01-07 16:26:40|5930.25|5930.25|5930.96|5930.96|5930.96|5930.96|5930.25|5930.25|0
1641572810000|2022-01-07 16:26:50|5930.85|5930.85|5930.6|5930.6|5930.85|5930.85|5930.6|5930.6|0
1641572850000|2022-01-07 16:27:30|5930.83|5930.83|5930.83|5930.83|5930.83|5930.83|5930.83|5930.83|0
1641572870000|2022-01-07 16:27:50|5931.54|5931.54|5931.54|5931.54|5931.54|5931.54|5931.54|5931.54|0
1641572900000|2022-01-07 16:28:20|5930.83|5930.83|5933.17|5933.17|5933.17|5933.17|5930.83|5930.83|0
1641572920000|2022-01-07 16:28:40|5933.88|5933.88|5933.32|5933.32|5933.88|5933.88|5933.17|5933.17|0
1641572940000|2022-01-07 16:29:00|5933.44|5933.44|5931.43|5931.43|5933.44|5933.44|5931.43|5931.43|0
1641572950000|2022-01-07 16:29:10|5931.32|5931.32|5931.57|5931.57|5931.57|5931.57|5931.32|5931.32|0
1641572960000|2022-01-07 16:29:20|5932.28|5932.28|5932.28|5932.28|5932.99|5932.99|5932.28|5932.28|0
1641572970000|2022-01-07 16:29:30|5932.55|5932.55|5933.22|5933.22|5933.22|5933.22|5932.55|5932.55|0
1641572980000|2022-01-07 16:29:40|5933.33|5933.33|5933.33|5933.33|5933.33|5933.33|5933.33|5933.33|0
1641572990000|2022-01-07 16:29:50|5933.1|5933.1|5932.16|5932.16|5933.21|5933.21|5932.16|5932.16|0
1641802500000|2022-01-10 08:15:00|5924.56|5924.56|5924.56|5924.56|5924.56|5924.56|5924.56|5924.56|0
1641802520000|2022-01-10 08:15:20|5922.84|5922.84|5922.13|5922.13|5922.84|5922.84|5922.13|5922.13|0
1641802550000|2022-01-10 08:15:50|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|0
1641802560000|2022-01-10 08:16:00|5922.13|5922.13|5923.55|5923.55|5923.55|5923.55|5922.13|5922.13|0
1641802570000|2022-01-10 08:16:10|5920.92|5920.92|5921.74|5921.74|5923.06|5923.06|5920.92|5920.92|0
1641802580000|2022-01-10 08:16:20|5924.12|5924.12|5924.24|5924.24|5924.24|5924.24|5924.12|5924.12|0
1641802590000|2022-01-10 08:16:30|5925.66|5925.66|5926.71|5926.71|5927.42|5927.42|5925.66|5925.66|0
1641802600000|2022-01-10 08:16:40|5928.13|5928.13|5929.11|5929.11|5929.11|5929.11|5928.13|5928.13|0
1641802610000|2022-01-10 08:16:50|5928.4|5928.4|5927.69|5927.69|5928.4|5928.4|5927.69|5927.69|0
1641802630000|2022-01-10 08:17:10|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|0
1641802640000|2022-01-10 08:17:20|5927.94|5927.94|5927.22|5927.22|5927.94|5927.94|5927.22|5927.22|0
1641802660000|2022-01-10 08:17:40|5930.07|5930.07|5930.78|5930.78|5930.78|5930.78|5930.07|5930.07|0
1641802690000|2022-01-10 08:18:10|5930.67|5930.67|5930.78|5930.78|5930.78|5930.78|5930.67|5930.67|0
1641802700000|2022-01-10 08:18:20|5929.36|5929.36|5929.36|5929.36|5929.36|5929.36|5929.36|5929.36|0
1641802710000|2022-01-10 08:18:30|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|5930.78|0
1641802730000|2022-01-10 08:18:50|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|0
1641802750000|2022-01-10 08:19:10|5928.65|5928.65|5928.65|5928.65|5928.65|5928.65|5928.65|5928.65|0
1641802770000|2022-01-10 08:19:30|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|0
1641802810000|2022-01-10 08:20:10|5924.38|5924.38|5928.65|5928.65|5928.65|5928.65|5924.38|5924.38|0
1641802820000|2022-01-10 08:20:20|5928.53|5928.53|5927.92|5927.92|5928.53|5928.53|5927.92|5927.92|0
1641802830000|2022-01-10 08:20:30|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|0
1641802840000|2022-01-10 08:20:40|5928.39|5928.39|5928.15|5928.15|5928.39|5928.39|5928.15|5928.15|0
1641802850000|2022-01-10 08:20:50|5925.3|5925.3|5924.59|5924.59|5926.01|5926.01|5924.59|5924.59|0
1641802860000|2022-01-10 08:21:00|5923.88|5923.88|5923.63|5923.63|5923.88|5923.88|5923.63|5923.63|0
1641802870000|2022-01-10 08:21:10|5923.29|5923.29|5923.4|5923.4|5923.4|5923.4|5923.29|5923.29|0
1641802900000|2022-01-10 08:21:40|5921.27|5921.27|5921.38|5921.38|5921.5|5921.5|5921.27|5921.27|0
1641802910000|2022-01-10 08:21:50|5921.63|5921.63|5921.63|5921.63|5921.63|5921.63|5921.63|5921.63|0
1641802960000|2022-01-10 08:22:40|5919.21|5919.21|5916.47|5916.47|5919.21|5919.21|5916.47|5916.47|0
1641802970000|2022-01-10 08:22:50|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|5916.74|0
1641802980000|2022-01-10 08:23:00|5917.01|5917.01|5918.7|5918.7|5918.7|5918.7|5917.01|5917.01|0
1641802990000|2022-01-10 08:23:10|5919.41|5919.41|5919.75|5919.75|5919.75|5919.75|5919.41|5919.41|0
1641803000000|2022-01-10 08:23:20|5920.95|5920.95|5922.38|5922.38|5922.65|5922.65|5920.95|5920.95|0
1641803010000|2022-01-10 08:23:30|5923.09|5923.09|5923.09|5923.09|5923.09|5923.09|5923.09|5923.09|0
1641803020000|2022-01-10 08:23:40|5923.8|5923.8|5923.8|5923.8|5923.8|5923.8|5923.8|5923.8|0
1641803030000|2022-01-10 08:23:50|5923.68|5923.68|5925.11|5925.11|5925.11|5925.11|5923.68|5923.68|0
1641803040000|2022-01-10 08:24:00|5924.4|5924.4|5925.82|5925.82|5925.82|5925.82|5924.4|5924.4|0
1641803050000|2022-01-10 08:24:10|5926.05|5926.05|5926.05|5926.05|5926.05|5926.05|5926.05|5926.05|0
1641803080000|2022-01-10 08:24:40|5925.82|5925.82|5925.82|5925.82|5925.82|5925.82|5925.82|5925.82|0
1641803100000|2022-01-10 08:25:00|5926.82|5926.82|5923.71|5923.71|5926.82|5926.82|5923|5923|0
1641803120000|2022-01-10 08:25:20|5921.58|5921.58|5921.58|5921.58|5921.58|5921.58|5921.58|5921.58|0
1641803130000|2022-01-10 08:25:30|5920.9|5920.9|5921.24|5921.24|5921.24|5921.24|5920.9|5920.9|0
1641803140000|2022-01-10 08:25:40|5919.82|5919.82|5917.58|5917.58|5919.82|5919.82|5917.58|5917.58|0
1641803150000|2022-01-10 08:25:50|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|0
1641803160000|2022-01-10 08:26:00|5919.28|5919.28|5918.94|5918.94|5919.28|5919.28|5918.94|5918.94|0
1641803170000|2022-01-10 08:26:10|5918.23|5918.23|5918.23|5918.23|5918.23|5918.23|5918.23|5918.23|0
1641803180000|2022-01-10 08:26:20|5918.94|5918.94|5919.65|5919.65|5919.65|5919.65|5918.94|5918.94|0
1641803200000|2022-01-10 08:26:40|5921.08|5921.08|5919.65|5919.65|5921.08|5921.08|5919.65|5919.65|0
1641803210000|2022-01-10 08:26:50|5918.94|5918.94|5918.94|5918.94|5918.94|5918.94|5918.94|5918.94|0
1641803220000|2022-01-10 08:27:00|5919.65|5919.65|5920.36|5920.36|5920.36|5920.36|5919.65|5919.65|0
1641803230000|2022-01-10 08:27:10|5921.32|5921.32|5921.32|5921.32|5921.32|5921.32|5921.32|5921.32|0
1641803240000|2022-01-10 08:27:20|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|0
1641803260000|2022-01-10 08:27:40|5921.32|5921.32|5921.32|5921.32|5921.32|5921.32|5921.32|5921.32|0
1641803280000|2022-01-10 08:28:00|5921.09|5921.09|5921.44|5921.44|5921.44|5921.44|5921.09|5921.09|0
1641803290000|2022-01-10 08:28:10|5922.86|5922.86|5923.24|5923.24|5923.24|5923.24|5922.86|5922.86|0
1641803300000|2022-01-10 08:28:20|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|0
1641803310000|2022-01-10 08:28:30|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|0
1641803320000|2022-01-10 08:28:40|5925.82|5925.82|5925.82|5925.82|5925.82|5925.82|5925.82|5925.82|0
1641803330000|2022-01-10 08:28:50|5925.58|5925.58|5922.85|5922.85|5925.58|5925.58|5922.73|5922.73|0
1641803340000|2022-01-10 08:29:00|5923.09|5923.09|5923.09|5923.09|5923.09|5923.09|5923.09|5923.09|0
1641803360000|2022-01-10 08:29:20|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|0
1641803370000|2022-01-10 08:29:30|5923.48|5923.48|5923.48|5923.48|5923.48|5923.48|5923.48|5923.48|0
1641803380000|2022-01-10 08:29:40|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|0
1641803390000|2022-01-10 08:29:50|5925.13|5925.13|5925.01|5925.01|5925.13|5925.13|5925.01|5925.01|0
1641803400000|2022-01-10 08:30:00|5924.9|5924.9|5925.13|5925.13|5925.13|5925.13|5924.9|5924.9|0
1641803410000|2022-01-10 08:30:10|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|0
1641803420000|2022-01-10 08:30:20|5923.11|5923.11|5923.71|5923.71|5923.71|5923.71|5920.86|5920.86|0
1641803440000|2022-01-10 08:30:40|5924.42|5924.42|5925.13|5925.13|5925.13|5925.13|5924.42|5924.42|0
1641803450000|2022-01-10 08:30:50|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|0
1641803460000|2022-01-10 08:31:00|5926.67|5926.67|5927.38|5927.38|5927.38|5927.38|5926.67|5926.67|0
1641803470000|2022-01-10 08:31:10|5925.96|5925.96|5923.93|5923.93|5925.96|5925.96|5923.93|5923.93|0
1641803480000|2022-01-10 08:31:20|5923.21|5923.21|5923.21|5923.21|5923.21|5923.21|5923.21|5923.21|0
1641803490000|2022-01-10 08:31:30|5923.93|5923.93|5923.93|5923.93|5923.93|5923.93|5923.93|5923.93|0
1641803500000|2022-01-10 08:31:40|5924.16|5924.16|5924.62|5924.62|5924.62|5924.62|5924.16|5924.16|0
1641803520000|2022-01-10 08:32:00|5924.73|5924.73|5924.27|5924.27|5924.73|5924.73|5924.27|5924.27|0
1641803530000|2022-01-10 08:32:10|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|0
1641803540000|2022-01-10 08:32:20|5924.04|5924.04|5924.04|5924.04|5924.04|5924.04|5924.04|5924.04|0
1641803550000|2022-01-10 08:32:30|5921.91|5921.91|5920.73|5920.73|5921.91|5921.91|5920.02|5920.02|0
1641803560000|2022-01-10 08:32:40|5920.62|5920.62|5920.85|5920.85|5920.85|5920.85|5920.62|5920.62|0
1641803570000|2022-01-10 08:32:50|5920.14|5920.14|5920.14|5920.14|5920.14|5920.14|5920.14|5920.14|0
1641803580000|2022-01-10 08:33:00|5920.25|5920.25|5920.6|5920.6|5920.6|5920.6|5920.25|5920.25|0
1641803590000|2022-01-10 08:33:10|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|0
1641803600000|2022-01-10 08:33:20|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|0
1641803630000|2022-01-10 08:33:50|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|0
1641803640000|2022-01-10 08:34:00|5921.31|5921.31|5922.81|5922.81|5923.08|5923.08|5921.31|5921.31|0
1641803650000|2022-01-10 08:34:10|5921.39|5921.39|5921.28|5921.28|5921.39|5921.39|5921.05|5921.05|0
1641803660000|2022-01-10 08:34:20|5919.86|5919.86|5921.28|5921.28|5921.28|5921.28|5919.86|5919.86|0
1641803690000|2022-01-10 08:34:50|5919.86|5919.86|5919.32|5919.32|5919.86|5919.86|5919.32|5919.32|0
1641803700000|2022-01-10 08:35:00|5918.58|5918.58|5917.87|5917.87|5918.58|5918.58|5917.87|5917.87|0
1641803710000|2022-01-10 08:35:10|5917.2|5917.2|5917.2|5917.2|5917.2|5917.2|5917.2|5917.2|0
1641803720000|2022-01-10 08:35:20|5917.54|5917.54|5917.54|5917.54|5917.54|5917.54|5917.54|5917.54|0
1641803750000|2022-01-10 08:35:50|5914.69|5914.69|5913.15|5913.15|5914.69|5914.69|5913.15|5913.15|0
1641803760000|2022-01-10 08:36:00|5912.44|5912.44|5911.48|5911.48|5914.57|5914.57|5911.48|5911.48|0
1641803770000|2022-01-10 08:36:10|5910.06|5910.06|5910.06|5910.06|5910.06|5910.06|5910.06|5910.06|0
1641803780000|2022-01-10 08:36:20|5911.48|5911.48|5912.19|5912.19|5912.19|5912.19|5910.06|5910.06|0
1641803790000|2022-01-10 08:36:30|5910.77|5910.77|5910.06|5910.06|5910.77|5910.77|5910.06|5910.06|0
1641803800000|2022-01-10 08:36:40|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|0
1641803810000|2022-01-10 08:36:50|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|0
1641803840000|2022-01-10 08:37:20|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|0
1641803850000|2022-01-10 08:37:30|5909.32|5909.32|5908.56|5908.56|5909.32|5909.32|5908.56|5908.56|0
1641803860000|2022-01-10 08:37:40|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|0
1641803900000|2022-01-10 08:38:20|5907.47|5907.47|5907.47|5907.47|5907.47|5907.47|5907.47|5907.47|0
1641803920000|2022-01-10 08:38:40|5908.9|5908.9|5908.18|5908.18|5909.61|5909.61|5908.18|5908.18|0
1641803930000|2022-01-10 08:38:50|5908.53|5908.53|5908.53|5908.53|5908.53|5908.53|5908.53|5908.53|0
1641803940000|2022-01-10 08:39:00|5908.29|5908.29|5911.13|5911.13|5911.13|5911.13|5908.29|5908.29|0
1641803950000|2022-01-10 08:39:10|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|0
1641803960000|2022-01-10 08:39:20|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|0
1641803970000|2022-01-10 08:39:30|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|0
1641803980000|2022-01-10 08:39:40|5909.34|5909.34|5907.21|5907.21|5909.34|5909.34|5907.21|5907.21|0
1641804000000|2022-01-10 08:40:00|5906.5|5906.5|5906.5|5906.5|5906.5|5906.5|5906.5|5906.5|0
1641804010000|2022-01-10 08:40:10|5909.34|5909.34|5908.63|5908.63|5909.34|5909.34|5908.63|5908.63|0
1641804040000|2022-01-10 08:40:40|5907.92|5907.92|5908.63|5908.63|5908.63|5908.63|5907.92|5907.92|0
1641804050000|2022-01-10 08:40:50|5909.37|5909.37|5907.72|5907.72|5909.37|5909.37|5907.6|5907.6|0
1641804060000|2022-01-10 08:41:00|5909.14|5909.14|5909.14|5909.14|5909.14|5909.14|5909.14|5909.14|0
1641804070000|2022-01-10 08:41:10|5908.8|5908.8|5909.51|5909.51|5909.51|5909.51|5908.8|5908.8|0
1641804080000|2022-01-10 08:41:20|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|0
1641804100000|2022-01-10 08:41:40|5909.53|5909.53|5909.53|5909.53|5909.53|5909.53|5909.53|5909.53|0
1641804110000|2022-01-10 08:41:50|5909.18|5909.18|5909.07|5909.07|5909.18|5909.18|5909.07|5909.07|0
1641804120000|2022-01-10 08:42:00|5909.4|5909.4|5909.4|5909.4|5909.4|5909.4|5909.4|5909.4|0
1641804130000|2022-01-10 08:42:10|5907.27|5907.27|5907.38|5907.38|5907.38|5907.38|5907.27|5907.27|0
1641804140000|2022-01-10 08:42:20|5907.65|5907.65|5907.65|5907.65|5908.32|5908.32|5907.65|5907.65|0
1641804170000|2022-01-10 08:42:50|5907.42|5907.42|5906.84|5906.84|5907.42|5907.42|5906.84|5906.84|0
1641804190000|2022-01-10 08:43:10|5908.98|5908.98|5909.44|5909.44|5909.44|5909.44|5908.98|5908.98|0
1641804200000|2022-01-10 08:43:20|5909.79|5909.79|5911.24|5911.24|5911.24|5911.24|5909.79|5909.79|0
1641804210000|2022-01-10 08:43:30|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|0
1641804220000|2022-01-10 08:43:40|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|0
1641804240000|2022-01-10 08:44:00|5909.93|5909.93|5913.49|5913.49|5913.49|5913.49|5909.93|5909.93|0
1641804260000|2022-01-10 08:44:20|5914.91|5914.91|5914.91|5914.91|5914.91|5914.91|5914.91|5914.91|0
1641804270000|2022-01-10 08:44:30|5915.62|5915.62|5916.33|5916.33|5916.33|5916.33|5915.62|5915.62|0
1641804280000|2022-01-10 08:44:40|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|0
1641804290000|2022-01-10 08:44:50|5918.29|5918.29|5918.52|5918.52|5918.52|5918.52|5918.29|5918.29|0
1641804300000|2022-01-10 08:45:00|5918.41|5918.41|5916.42|5916.42|5918.41|5918.41|5916.42|5916.42|0
1641804310000|2022-01-10 08:45:10|5916.08|5916.08|5916.08|5916.08|5916.08|5916.08|5916.08|5916.08|0
1641804320000|2022-01-10 08:45:20|5916.75|5916.75|5916.75|5916.75|5916.75|5916.75|5916.75|5916.75|0
1641804340000|2022-01-10 08:45:40|5917.09|5917.09|5918.51|5918.51|5918.51|5918.51|5915.67|5915.67|0
1641804350000|2022-01-10 08:45:50|5917.8|5917.8|5917.8|5917.8|5917.8|5917.8|5917.8|5917.8|0
1641804390000|2022-01-10 08:46:30|5918.51|5918.51|5918.51|5918.51|5918.51|5918.51|5918.51|5918.51|0
1641804410000|2022-01-10 08:46:50|5918.63|5918.63|5922.18|5922.18|5922.18|5922.18|5918.63|5918.63|0
1641804430000|2022-01-10 08:47:10|5921.47|5921.47|5921.47|5921.47|5921.47|5921.47|5921.47|5921.47|0
1641804440000|2022-01-10 08:47:20|5921.59|5921.59|5921.59|5921.59|5921.59|5921.59|5921.59|5921.59|0
1641804470000|2022-01-10 08:47:50|5922.3|5922.3|5922.3|5922.3|5922.3|5922.3|5922.3|5922.3|0
1641804480000|2022-01-10 08:48:00|5923.72|5923.72|5923.95|5923.95|5923.95|5923.95|5923.72|5923.72|0
1641804490000|2022-01-10 08:48:10|5922.53|5922.53|5922.53|5922.53|5922.53|5922.53|5922.53|5922.53|0
1641804520000|2022-01-10 08:48:40|5920.4|5920.4|5920.4|5920.4|5920.4|5920.4|5920.4|5920.4|0
1641804530000|2022-01-10 08:48:50|5920.28|5920.28|5920.28|5920.28|5920.28|5920.28|5920.28|5920.28|0
1641804570000|2022-01-10 08:49:30|5920.05|5920.05|5919.78|5919.78|5920.05|5920.05|5919.78|5919.78|0
1641804580000|2022-01-10 08:49:40|5920.49|5920.49|5920.49|5920.49|5920.49|5920.49|5920.49|5920.49|0
1641804590000|2022-01-10 08:49:50|5920.03|5920.03|5920.03|5920.03|5920.03|5920.03|5920.03|5920.03|0
1641804600000|2022-01-10 08:50:00|5918.61|5918.61|5917.22|5917.22|5918.61|5918.61|5917.22|5917.22|0
1641804610000|2022-01-10 08:50:10|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|0
1641804620000|2022-01-10 08:50:20|5917.21|5917.21|5915.08|5915.08|5917.21|5917.21|5915.08|5915.08|0
1641804640000|2022-01-10 08:50:40|5914.5|5914.5|5914.5|5914.5|5914.5|5914.5|5914.5|5914.5|0
1641804660000|2022-01-10 08:51:00|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|0
1641804670000|2022-01-10 08:51:10|5914.5|5914.5|5914.5|5914.5|5914.5|5914.5|5914.5|5914.5|0
1641804680000|2022-01-10 08:51:20|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|0
1641804690000|2022-01-10 08:51:30|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|0
1641804700000|2022-01-10 08:51:40|5916.63|5916.63|5916.63|5916.63|5916.63|5916.63|5916.63|5916.63|0
1641804750000|2022-01-10 08:52:30|5916.39|5916.39|5916.39|5916.39|5916.39|5916.39|5916.39|5916.39|0
1641804780000|2022-01-10 08:53:00|5917.2|5917.2|5918.16|5918.16|5918.16|5918.16|5917.2|5917.2|0
1641804800000|2022-01-10 08:53:20|5919.58|5919.58|5919.56|5919.56|5919.58|5919.58|5919.31|5919.31|0
1641804810000|2022-01-10 08:53:30|5919.67|5919.67|5920.17|5920.17|5920.17|5920.17|5919.67|5919.67|0
1641804850000|2022-01-10 08:54:10|5918.04|5918.04|5919.71|5919.71|5919.71|5919.71|5918.04|5918.04|0
1641804890000|2022-01-10 08:54:50|5921.13|5921.13|5920.42|5920.42|5921.13|5921.13|5920.42|5920.42|0
1641804900000|2022-01-10 08:55:00|5921.84|5921.84|5921.84|5921.84|5921.84|5921.84|5921.84|5921.84|0
1641804910000|2022-01-10 08:55:10|5921.96|5921.96|5922.19|5922.19|5922.19|5922.19|5921.96|5921.96|0
1641804920000|2022-01-10 08:55:20|5922.43|5922.43|5922.43|5922.43|5922.43|5922.43|5922.43|5922.43|0
1641804940000|2022-01-10 08:55:40|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|0
1641804960000|2022-01-10 08:56:00|5922.42|5922.42|5923.47|5923.47|5923.47|5923.47|5922.42|5922.42|0
1641804980000|2022-01-10 08:56:20|5924.18|5924.18|5922.76|5922.76|5924.18|5924.18|5922.76|5922.76|0
1641805000000|2022-01-10 08:56:40|5923.11|5923.11|5923.11|5923.11|5923.11|5923.11|5923.11|5923.11|0
1641805030000|2022-01-10 08:57:10|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|5923.22|0
1641805040000|2022-01-10 08:57:20|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|0
1641805080000|2022-01-10 08:58:00|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|0
1641805130000|2022-01-10 08:58:50|5925.03|5925.03|5925.36|5925.36|5925.36|5925.36|5925.03|5925.03|0
1641805150000|2022-01-10 08:59:10|5926.79|5926.79|5927.12|5927.12|5927.12|5927.12|5926.79|5926.79|0
1641805180000|2022-01-10 08:59:40|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|0
1641805200000|2022-01-10 09:00:00|5927.95|5927.95|5929|5929|5929|5929|5927.95|5927.95|0
1641805220000|2022-01-10 09:00:20|5929.71|5929.71|5930.42|5930.42|5930.42|5930.42|5929.71|5929.71|0
1641805270000|2022-01-10 09:01:10|5931.13|5931.13|5931.29|5931.29|5931.4|5931.4|5931.13|5931.13|0
1641805280000|2022-01-10 09:01:20|5931.4|5931.4|5932.11|5932.11|5932.11|5932.11|5931.4|5931.4|0
1641805360000|2022-01-10 09:02:40|5931.78|5931.78|5926.68|5926.68|5931.8|5931.8|5926.68|5926.68|0
1641805380000|2022-01-10 09:03:00|5928.82|5928.82|5927.99|5927.99|5929.05|5929.05|5927.99|5927.99|0
1641805440000|2022-01-10 09:04:00|5928.7|5928.7|5927.99|5927.99|5928.7|5928.7|5927.99|5927.99|0
1641805460000|2022-01-10 09:04:20|5929.41|5929.41|5928.7|5928.7|5929.41|5929.41|5928.7|5928.7|0
1641805470000|2022-01-10 09:04:30|5927.99|5927.99|5927.99|5927.99|5927.99|5927.99|5927.99|5927.99|0
1641805480000|2022-01-10 09:04:40|5927.28|5927.28|5927.28|5927.28|5927.28|5927.28|5927.28|5927.28|0
1641805490000|2022-01-10 09:04:50|5927.99|5927.99|5927.28|5927.28|5927.99|5927.99|5927.28|5927.28|0
1641805500000|2022-01-10 09:05:00|5927.03|5927.03|5927.75|5927.75|5927.75|5927.75|5927.03|5927.03|0
1641805510000|2022-01-10 09:05:10|5927.03|5927.03|5927.03|5927.03|5927.03|5927.03|5927.03|5927.03|0
1641805540000|2022-01-10 09:05:40|5926.67|5926.67|5926.79|5926.79|5926.79|5926.79|5926.67|5926.67|0
1641805550000|2022-01-10 09:05:50|5926.08|5926.08|5926.08|5926.08|5926.08|5926.08|5926.08|5926.08|0
1641805560000|2022-01-10 09:06:00|5928.21|5928.21|5928.21|5928.21|5928.21|5928.21|5928.21|5928.21|0
1641805570000|2022-01-10 09:06:10|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|0
1641805590000|2022-01-10 09:06:30|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|0
1641805610000|2022-01-10 09:06:50|5926.08|5926.08|5926.08|5926.08|5926.08|5926.08|5926.08|5926.08|0
1641805640000|2022-01-10 09:07:20|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|0
1641805650000|2022-01-10 09:07:30|5926.45|5926.45|5925.03|5925.03|5926.45|5926.45|5925.03|5925.03|0
1641805670000|2022-01-10 09:07:50|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|0
1641805690000|2022-01-10 09:08:10|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|0
1641805700000|2022-01-10 09:08:20|5923.48|5923.48|5923.48|5923.48|5923.48|5923.48|5923.48|5923.48|0
1641805730000|2022-01-10 09:08:50|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|0
1641805740000|2022-01-10 09:09:00|5926.32|5926.32|5925.61|5925.61|5926.32|5926.32|5924.9|5924.9|0
1641805750000|2022-01-10 09:09:10|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|0
1641805760000|2022-01-10 09:09:20|5925.01|5925.01|5923.07|5923.07|5925.01|5925.01|5923.07|5923.07|0
1641805770000|2022-01-10 09:09:30|5922.36|5922.36|5922.36|5922.36|5922.36|5922.36|5922.36|5922.36|0
1641805780000|2022-01-10 09:09:40|5922.61|5922.61|5920.94|5920.94|5922.61|5922.61|5920.94|5920.94|0
1641805800000|2022-01-10 09:10:00|5920.23|5920.23|5918.08|5918.08|5920.23|5920.23|5917.49|5917.49|0
1641805820000|2022-01-10 09:10:20|5917.37|5917.37|5917.04|5917.04|5917.37|5917.37|5917.04|5917.04|0
1641805830000|2022-01-10 09:10:30|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|0
1641805870000|2022-01-10 09:11:10|5918.46|5918.46|5918.46|5918.46|5918.46|5918.46|5918.46|5918.46|0
1641805900000|2022-01-10 09:11:40|5916.81|5916.81|5916.1|5916.1|5916.81|5916.81|5916.1|5916.1|0
1641805910000|2022-01-10 09:11:50|5915.6|5915.6|5915.6|5915.6|5915.6|5915.6|5915.6|5915.6|0
1641805920000|2022-01-10 09:12:00|5915.85|5915.85|5915.85|5915.85|5915.85|5915.85|5915.85|5915.85|0
1641805940000|2022-01-10 09:12:20|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|0
1641805950000|2022-01-10 09:12:30|5914.6|5914.6|5914.6|5914.6|5914.6|5914.6|5914.6|5914.6|0
1641805960000|2022-01-10 09:12:40|5913.89|5913.89|5913.4|5913.4|5913.89|5913.89|5913.4|5913.4|0
1641805980000|2022-01-10 09:13:00|5911.26|5911.26|5911.97|5911.97|5911.97|5911.97|5911.26|5911.26|0
1641805990000|2022-01-10 09:13:10|5912.22|5912.22|5912.22|5912.22|5912.22|5912.22|5912.22|5912.22|0
1641806020000|2022-01-10 09:13:40|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|0
1641806030000|2022-01-10 09:13:50|5912.22|5912.22|5912.93|5912.93|5912.93|5912.93|5912.22|5912.22|0
1641806040000|2022-01-10 09:14:00|5913.64|5913.64|5913.53|5913.53|5913.64|5913.64|5913.53|5913.53|0
1641806100000|2022-01-10 09:15:00|5913.8|5913.8|5913.46|5913.46|5913.8|5913.8|5913.46|5913.46|0
1641806120000|2022-01-10 09:15:20|5916.8|5916.8|5917.51|5917.51|5917.51|5917.51|5916.8|5916.8|0
1641806160000|2022-01-10 09:16:00|5917.18|5917.18|5917.18|5917.18|5917.18|5917.18|5917.18|5917.18|0
1641806210000|2022-01-10 09:16:50|5916.46|5916.46|5916.46|5916.46|5916.46|5916.46|5916.46|5916.46|0
1641806250000|2022-01-10 09:17:30|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|0
1641806290000|2022-01-10 09:18:10|5918.87|5918.87|5918.16|5918.16|5918.87|5918.87|5918.16|5918.16|0
1641806300000|2022-01-10 09:18:20|5920.29|5920.29|5918.87|5918.87|5920.29|5920.29|5918.87|5918.87|0
1641806330000|2022-01-10 09:18:50|5919.2|5919.2|5919.2|5919.2|5919.2|5919.2|5919.2|5919.2|0
1641806500000|2022-01-10 09:21:40|5918.49|5918.49|5918.49|5918.49|5918.84|5918.84|5918.49|5918.49|0
1641806520000|2022-01-10 09:22:00|5917.78|5917.78|5915.78|5915.78|5917.78|5917.78|5914.35|5914.35|0
1641806530000|2022-01-10 09:22:10|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|0
1641806540000|2022-01-10 09:22:20|5914.86|5914.86|5914.86|5914.86|5914.86|5914.86|5914.86|5914.86|0
1641806570000|2022-01-10 09:22:50|5914.19|5914.19|5914.52|5914.52|5914.52|5914.52|5914.19|5914.19|0
1641806600000|2022-01-10 09:23:20|5914.17|5914.17|5913.46|5913.46|5914.17|5914.17|5913.46|5913.46|0
1641806620000|2022-01-10 09:23:40|5912.75|5912.75|5912.75|5912.75|5912.75|5912.75|5912.75|5912.75|0
1641806630000|2022-01-10 09:23:50|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|0
1641806640000|2022-01-10 09:24:00|5909.66|5909.66|5909.32|5909.32|5909.66|5909.66|5909.32|5909.32|0
1641806650000|2022-01-10 09:24:10|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|0
1641806660000|2022-01-10 09:24:20|5909.91|5909.91|5909.91|5909.91|5909.91|5909.91|5909.91|5909.91|0
1641806680000|2022-01-10 09:24:40|5908.15|5908.15|5908.15|5908.15|5908.15|5908.15|5908.15|5908.15|0
1641806690000|2022-01-10 09:24:50|5908.86|5908.86|5908.86|5908.86|5908.86|5908.86|5908.86|5908.86|0
1641806760000|2022-01-10 09:26:00|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|0
1641806780000|2022-01-10 09:26:20|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1641806790000|2022-01-10 09:26:30|5908.15|5908.15|5908.15|5908.15|5908.15|5908.15|5908.15|5908.15|0
1641806810000|2022-01-10 09:26:50|5906.94|5906.94|5907.44|5907.44|5907.44|5907.44|5906.94|5906.94|0
1641806820000|2022-01-10 09:27:00|5907.77|5907.77|5907.77|5907.77|5907.77|5907.77|5907.77|5907.77|0
1641806870000|2022-01-10 09:27:50|5907.89|5907.89|5907.89|5907.89|5907.89|5907.89|5907.89|5907.89|0
1641806890000|2022-01-10 09:28:10|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|0
1641806910000|2022-01-10 09:28:30|5907.16|5907.16|5907.16|5907.16|5907.16|5907.16|5907.16|5907.16|0
1641806920000|2022-01-10 09:28:40|5907.88|5907.88|5907.88|5907.88|5907.88|5907.88|5907.88|5907.88|0
1641806930000|2022-01-10 09:28:50|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|0
1641806940000|2022-01-10 09:29:00|5908.43|5908.43|5909.14|5909.14|5909.14|5909.14|5908.43|5908.43|0
1641806960000|2022-01-10 09:29:20|5909.26|5909.26|5909.38|5909.38|5909.38|5909.38|5909.26|5909.26|0
1641806970000|2022-01-10 09:29:30|5909.87|5909.87|5910.2|5910.2|5910.2|5910.2|5909.87|5909.87|0
1641806980000|2022-01-10 09:29:40|5909.93|5909.93|5908.73|5908.73|5909.93|5909.93|5908.73|5908.73|0
1641807000000|2022-01-10 09:30:00|5908.96|5908.96|5908.96|5908.96|5908.96|5908.96|5908.96|5908.96|0
1641807010000|2022-01-10 09:30:10|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|0
1641807020000|2022-01-10 09:30:20|5911.09|5911.09|5911.76|5911.76|5911.76|5911.76|5911.09|5911.09|0
1641807050000|2022-01-10 09:30:50|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|0
1641807070000|2022-01-10 09:31:10|5911.76|5911.76|5911.76|5911.76|5911.76|5911.76|5911.76|5911.76|0
1641807080000|2022-01-10 09:31:20|5911.52|5911.52|5911.27|5911.27|5911.52|5911.52|5911.27|5911.27|0
1641807110000|2022-01-10 09:31:50|5909.85|5909.85|5909.85|5909.85|5909.85|5909.85|5909.85|5909.85|0
1641807120000|2022-01-10 09:32:00|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|0
1641807150000|2022-01-10 09:32:30|5909.14|5909.14|5909.14|5909.14|5909.14|5909.14|5909.14|5909.14|0
1641807200000|2022-01-10 09:33:20|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|0
1641807220000|2022-01-10 09:33:40|5908.66|5908.66|5908.66|5908.66|5908.66|5908.66|5908.66|5908.66|0
1641807230000|2022-01-10 09:33:50|5908.54|5908.54|5908.54|5908.54|5908.54|5908.54|5908.54|5908.54|0
1641807240000|2022-01-10 09:34:00|5908.29|5908.29|5907.17|5907.17|5908.29|5908.29|5907.17|5907.17|0
1641807270000|2022-01-10 09:34:30|5905.75|5905.75|5905.75|5905.75|5905.75|5905.75|5905.75|5905.75|0
1641807290000|2022-01-10 09:34:50|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|0
1641807300000|2022-01-10 09:35:00|5905.75|5905.75|5906.46|5906.46|5906.46|5906.46|5905.75|5905.75|0
1641807320000|2022-01-10 09:35:20|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|0
1641807330000|2022-01-10 09:35:30|5907.29|5907.29|5907.29|5907.29|5907.29|5907.29|5907.29|5907.29|0
1641807390000|2022-01-10 09:36:30|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|0
1641807400000|2022-01-10 09:36:40|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|0
1641807410000|2022-01-10 09:36:50|5907.29|5907.29|5907.52|5907.52|5907.52|5907.52|5907.29|5907.29|0
1641807420000|2022-01-10 09:37:00|5907.29|5907.29|5907.29|5907.29|5907.29|5907.29|5907.29|5907.29|0
1641807430000|2022-01-10 09:37:10|5905.15|5905.15|5905.15|5905.15|5905.15|5905.15|5905.15|5905.15|0
1641807440000|2022-01-10 09:37:20|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|0
1641807480000|2022-01-10 09:38:00|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|0
1641807530000|2022-01-10 09:38:50|5905.97|5905.97|5906.2|5906.2|5906.2|5906.2|5905.97|5905.97|0
1641807540000|2022-01-10 09:39:00|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|0
1641807580000|2022-01-10 09:39:40|5906.72|5906.72|5906.95|5906.95|5906.95|5906.95|5906.72|5906.72|0
1641807660000|2022-01-10 09:41:00|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|0
1641807690000|2022-01-10 09:41:30|5905.52|5905.52|5905.52|5905.52|5905.52|5905.52|5905.52|5905.52|0
1641807710000|2022-01-10 09:41:50|5904.81|5904.81|5903.53|5903.53|5904.81|5904.81|5903.53|5903.53|0
1641807720000|2022-01-10 09:42:00|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|0
1641807780000|2022-01-10 09:43:00|5904.24|5904.24|5904.24|5904.24|5904.24|5904.24|5904.24|5904.24|0
1641807790000|2022-01-10 09:43:10|5905.67|5905.67|5905.67|5905.67|5905.67|5905.67|5905.67|5905.67|0
1641807820000|2022-01-10 09:43:40|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|0
1641807830000|2022-01-10 09:43:50|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|0
1641807880000|2022-01-10 09:44:40|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|0
1641807890000|2022-01-10 09:44:50|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|0
1641807900000|2022-01-10 09:45:00|5905.54|5905.54|5905.54|5905.54|5905.54|5905.54|5905.54|5905.54|0
1641807980000|2022-01-10 09:46:20|5906.25|5906.25|5906.25|5906.25|5906.96|5906.96|5906.25|5906.25|0
1641807990000|2022-01-10 09:46:30|5906.96|5906.96|5906.96|5906.96|5906.96|5906.96|5906.96|5906.96|0
1641808000000|2022-01-10 09:46:40|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|0
1641808010000|2022-01-10 09:46:50|5907.56|5907.56|5907.56|5907.56|5907.56|5907.56|5907.56|5907.56|0
1641808020000|2022-01-10 09:47:00|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|0
1641808030000|2022-01-10 09:47:10|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|0
1641808040000|2022-01-10 09:47:20|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|0
1641808130000|2022-01-10 09:48:50|5907.78|5907.78|5906.36|5906.36|5907.78|5907.78|5906.36|5906.36|0
1641808150000|2022-01-10 09:49:10|5904.93|5904.93|5904.91|5904.91|5905.65|5905.65|5904.91|5904.91|0
1641808180000|2022-01-10 09:49:40|5904.24|5904.24|5904.95|5904.95|5904.95|5904.95|5904.24|5904.24|0
1641808230000|2022-01-10 09:50:30|5905.66|5905.66|5905.66|5905.66|5905.66|5905.66|5905.66|5905.66|0
1641808240000|2022-01-10 09:50:40|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|0
1641808270000|2022-01-10 09:51:10|5904.24|5904.24|5904.95|5904.95|5904.95|5904.95|5904.24|5904.24|0
1641808360000|2022-01-10 09:52:40|5904.83|5904.83|5904.6|5904.6|5904.83|5904.83|5904.6|5904.6|0
1641808370000|2022-01-10 09:52:50|5904.72|5904.72|5904.72|5904.72|5904.72|5904.72|5904.72|5904.72|0
1641808380000|2022-01-10 09:53:00|5905.43|5905.43|5904.48|5904.48|5905.43|5905.43|5904.48|5904.48|0
1641808390000|2022-01-10 09:53:10|5903.77|5903.77|5903.77|5903.77|5903.77|5903.77|5903.77|5903.77|0
1641808400000|2022-01-10 09:53:20|5903.06|5903.06|5903.06|5903.06|5903.06|5903.06|5903.06|5903.06|0
1641808410000|2022-01-10 09:53:30|5902.35|5902.35|5900.93|5900.93|5902.35|5902.35|5900.93|5900.93|0
1641808430000|2022-01-10 09:53:50|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|0
1641808440000|2022-01-10 09:54:00|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|0
1641808480000|2022-01-10 09:54:40|5901.52|5901.52|5901.52|5901.52|5901.52|5901.52|5901.41|5901.41|0
1641808500000|2022-01-10 09:55:00|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|0
1641808570000|2022-01-10 09:56:10|5900.44|5900.44|5900.44|5900.44|5900.44|5900.44|5900.44|5900.44|0
1641808580000|2022-01-10 09:56:20|5900.32|5900.32|5900.09|5900.09|5900.32|5900.32|5899.97|5899.97|0
1641808600000|2022-01-10 09:56:40|5898.67|5898.67|5898.67|5898.67|5898.67|5898.67|5898.67|5898.67|0
1641808610000|2022-01-10 09:56:50|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|0
1641808620000|2022-01-10 09:57:00|5899.49|5899.49|5898.9|5898.9|5899.49|5899.49|5898.07|5898.07|0
1641808630000|2022-01-10 09:57:10|5899.61|5899.61|5901.03|5901.03|5901.74|5901.74|5899.61|5899.61|0
1641808660000|2022-01-10 09:57:40|5901.74|5901.74|5901.74|5901.74|5901.74|5901.74|5901.74|5901.74|0
1641808730000|2022-01-10 09:58:50|5900.32|5900.32|5900.32|5900.32|5900.32|5900.32|5900.32|5900.32|0
1641808740000|2022-01-10 09:59:00|5901.03|5901.03|5901.03|5901.03|5901.03|5901.03|5901.03|5901.03|0
1641808800000|2022-01-10 10:00:00|5900.8|5900.8|5901.74|5901.74|5901.74|5901.74|5900.8|5900.8|0
1641808810000|2022-01-10 10:00:10|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|0
1641808820000|2022-01-10 10:00:20|5900.2|5900.2|5899.96|5899.96|5900.2|5900.2|5899.47|5899.47|0
1641808850000|2022-01-10 10:00:50|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|0
1641808860000|2022-01-10 10:01:00|5902.09|5902.09|5901.63|5901.63|5902.09|5902.09|5900.67|5900.67|0
1641808890000|2022-01-10 10:01:30|5901.4|5901.4|5901.4|5901.4|5901.4|5901.4|5901.4|5901.4|0
1641808900000|2022-01-10 10:01:40|5901.28|5901.28|5901.4|5901.4|5901.4|5901.4|5901.28|5901.28|0
1641808920000|2022-01-10 10:02:00|5899.97|5899.97|5899.84|5899.84|5900.09|5900.09|5899.84|5899.84|0
1641808940000|2022-01-10 10:02:20|5898.64|5898.64|5899.35|5899.35|5899.35|5899.35|5898.64|5898.64|0
1641808980000|2022-01-10 10:03:00|5901.27|5901.27|5901.38|5901.38|5901.38|5901.38|5901.27|5901.27|0
1641808990000|2022-01-10 10:03:10|5901.5|5901.5|5901.5|5901.5|5901.5|5901.5|5901.5|5901.5|0
1641809020000|2022-01-10 10:03:40|5901.38|5901.38|5901.56|5901.56|5901.65|5901.65|5901.38|5901.38|0
1641809030000|2022-01-10 10:03:50|5901.68|5901.68|5901|5901|5901.68|5901.68|5900.67|5900.67|0
1641809060000|2022-01-10 10:04:20|5901.47|5901.47|5900.16|5900.16|5901.58|5901.58|5900.16|5900.16|0
1641809070000|2022-01-10 10:04:30|5900.28|5900.28|5900.28|5900.28|5900.28|5900.28|5900.28|5900.28|0
1641809080000|2022-01-10 10:04:40|5900.16|5900.16|5900.28|5900.28|5900.28|5900.28|5900.16|5900.16|0
1641809090000|2022-01-10 10:04:50|5900.39|5900.39|5900.39|5900.39|5900.39|5900.39|5900.39|5900.39|0
1641809100000|2022-01-10 10:05:00|5900.16|5900.16|5900.16|5900.16|5900.16|5900.16|5900.16|5900.16|0
1641809140000|2022-01-10 10:05:40|5900.87|5900.87|5901.58|5901.58|5901.58|5901.58|5900.87|5900.87|0
1641809150000|2022-01-10 10:05:50|5901.92|5901.92|5902.17|5902.17|5902.17|5902.17|5901.92|5901.92|0
1641809160000|2022-01-10 10:06:00|5902.4|5902.4|5902.28|5902.28|5902.4|5902.4|5902.28|5902.28|0
1641809170000|2022-01-10 10:06:10|5902.53|5902.53|5903.95|5903.95|5903.95|5903.95|5902.53|5902.53|0
1641809180000|2022-01-10 10:06:20|5904.66|5904.66|5905.37|5905.37|5905.37|5905.37|5904.66|5904.66|0
1641809190000|2022-01-10 10:06:30|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|0
1641809200000|2022-01-10 10:06:40|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|0
1641809230000|2022-01-10 10:07:10|5905.26|5905.26|5905.14|5905.14|5905.26|5905.26|5905.14|5905.14|0
1641809260000|2022-01-10 10:07:40|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|0
1641809270000|2022-01-10 10:07:50|5903.33|5903.33|5902.51|5902.51|5903.33|5903.33|5902.51|5902.51|0
1641809280000|2022-01-10 10:08:00|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|0
1641809290000|2022-01-10 10:08:10|5902.74|5902.74|5902.74|5902.74|5902.74|5902.74|5902.74|5902.74|0
1641809310000|2022-01-10 10:08:30|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|0
1641809340000|2022-01-10 10:09:00|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|0
1641809350000|2022-01-10 10:09:10|5900.67|5900.67|5900.4|5900.4|5900.67|5900.67|5900.4|5900.4|0
1641809380000|2022-01-10 10:09:40|5901.82|5901.82|5904.67|5904.67|5906.8|5906.8|5901.82|5901.82|0
1641809400000|2022-01-10 10:10:00|5904.78|5904.78|5904.07|5904.07|5904.78|5904.78|5904.07|5904.07|0
1641809450000|2022-01-10 10:10:50|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|0
1641809460000|2022-01-10 10:11:00|5904.54|5904.54|5905.36|5905.36|5905.36|5905.36|5904.54|5904.54|0
1641809480000|2022-01-10 10:11:20|5906.07|5906.07|5906.07|5906.07|5906.07|5906.07|5906.07|5906.07|0
1641809510000|2022-01-10 10:11:50|5905.36|5905.36|5905.36|5905.36|5905.36|5905.36|5905.36|5905.36|0
1641809520000|2022-01-10 10:12:00|5906.07|5906.07|5906.07|5906.07|5906.07|5906.07|5906.07|5906.07|0
1641809540000|2022-01-10 10:12:20|5906.19|5906.19|5906.19|5906.19|5906.19|5906.19|5906.19|5906.19|0
1641809590000|2022-01-10 10:13:10|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|0
1641809620000|2022-01-10 10:13:40|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|0
1641809640000|2022-01-10 10:14:00|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|0
1641809660000|2022-01-10 10:14:20|5908.05|5908.05|5907.34|5907.34|5908.05|5908.05|5907.34|5907.34|0
1641809720000|2022-01-10 10:15:20|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|0
1641809730000|2022-01-10 10:15:30|5907.5|5907.5|5905.37|5905.37|5907.5|5907.5|5904.65|5904.65|0
1641809760000|2022-01-10 10:16:00|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|0
1641809820000|2022-01-10 10:17:00|5905.96|5905.96|5905.96|5905.96|5905.96|5905.96|5905.96|5905.96|0
1641809850000|2022-01-10 10:17:30|5904.54|5904.54|5902.41|5902.41|5904.54|5904.54|5902.41|5902.41|0
1641809860000|2022-01-10 10:17:40|5901.67|5901.67|5900.52|5900.52|5901.67|5901.67|5900.52|5900.52|0
1641809880000|2022-01-10 10:18:00|5900.4|5900.4|5900.4|5900.4|5900.4|5900.4|5900.4|5900.4|0
1641809890000|2022-01-10 10:18:10|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|0
1641809920000|2022-01-10 10:18:40|5898.63|5898.63|5900.77|5900.77|5901.48|5901.48|5898.63|5898.63|0
1641809980000|2022-01-10 10:19:40|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|0
1641810010000|2022-01-10 10:20:10|5900.38|5900.38|5900.72|5900.72|5900.72|5900.72|5900.38|5900.38|0
1641810020000|2022-01-10 10:20:20|5899.29|5899.29|5897.54|5897.54|5899.29|5899.29|5897.54|5897.54|0
1641810030000|2022-01-10 10:20:30|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|0
1641810050000|2022-01-10 10:20:50|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|0
1641810100000|2022-01-10 10:21:40|5896.96|5896.96|5898.5|5898.5|5898.5|5898.5|5896.96|5896.96|0
1641810110000|2022-01-10 10:21:50|5900.63|5900.63|5899.21|5899.21|5900.63|5900.63|5899.21|5899.21|0
1641810130000|2022-01-10 10:22:10|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|0
1641810150000|2022-01-10 10:22:30|5900.03|5900.03|5899.55|5899.55|5900.27|5900.27|5899.55|5899.55|0
1641810180000|2022-01-10 10:23:00|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|0
1641810220000|2022-01-10 10:23:40|5899.19|5899.19|5897.86|5897.86|5899.19|5899.19|5897.15|5897.15|0
1641810240000|2022-01-10 10:24:00|5898.13|5898.13|5897.86|5897.86|5898.13|5898.13|5897.86|5897.86|0
1641810290000|2022-01-10 10:24:50|5895.72|5895.72|5896.19|5896.19|5896.44|5896.44|5895.72|5895.72|0
1641810300000|2022-01-10 10:25:00|5895.92|5895.92|5896.63|5896.63|5896.63|5896.63|5895.92|5895.92|0
1641810400000|2022-01-10 10:26:40|5896.9|5896.9|5896.9|5896.9|5896.9|5896.9|5896.9|5896.9|0
1641810420000|2022-01-10 10:27:00|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|0
1641810460000|2022-01-10 10:27:40|5896.07|5896.07|5896.07|5896.07|5896.07|5896.07|5896.07|5896.07|0
1641810480000|2022-01-10 10:28:00|5895.36|5895.36|5896.07|5896.07|5896.07|5896.07|5895.36|5895.36|0
1641810490000|2022-01-10 10:28:10|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|0
1641810500000|2022-01-10 10:28:20|5897.25|5897.25|5897.25|5897.25|5897.25|5897.25|5897.25|5897.25|0
1641810520000|2022-01-10 10:28:40|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|0
1641810530000|2022-01-10 10:28:50|5897.25|5897.25|5897.25|5897.25|5897.25|5897.25|5897.25|5897.25|0
1641810600000|2022-01-10 10:30:00|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|0
1641810630000|2022-01-10 10:30:30|5897.7|5897.7|5897.7|5897.7|5897.7|5897.7|5897.7|5897.7|0
1641810640000|2022-01-10 10:30:40|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|0
1641810720000|2022-01-10 10:32:00|5896.87|5896.87|5896.87|5896.87|5896.87|5896.87|5896.87|5896.87|0
1641810760000|2022-01-10 10:32:40|5896.16|5896.16|5896.16|5896.16|5896.16|5896.16|5896.16|5896.16|0
1641810780000|2022-01-10 10:33:00|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|0
1641810790000|2022-01-10 10:33:10|5897.47|5897.47|5897.47|5897.47|5897.47|5897.47|5897.47|5897.47|0
1641810800000|2022-01-10 10:33:20|5896.76|5896.76|5896.05|5896.05|5896.76|5896.76|5896.05|5896.05|0
1641810810000|2022-01-10 10:33:30|5896.16|5896.16|5895.45|5895.45|5896.16|5896.16|5895.45|5895.45|0
1641810850000|2022-01-10 10:34:10|5895.7|5895.7|5898.67|5898.67|5898.67|5898.67|5895.7|5895.7|0
1641810900000|2022-01-10 10:35:00|5898.33|5898.33|5900.22|5900.22|5900.22|5900.22|5897.37|5897.37|0
1641810910000|2022-01-10 10:35:10|5899.51|5899.51|5900.22|5900.22|5900.22|5900.22|5899.51|5899.51|0
1641810930000|2022-01-10 10:35:30|5900.34|5900.34|5901.05|5901.05|5901.05|5901.05|5900.34|5900.34|0
1641810970000|2022-01-10 10:36:10|5900.93|5900.93|5900.82|5900.82|5900.93|5900.93|5900.82|5900.82|0
1641811020000|2022-01-10 10:37:00|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|0
1641811030000|2022-01-10 10:37:10|5901.16|5901.16|5901.16|5901.16|5901.16|5901.16|5901.16|5901.16|0
1641811060000|2022-01-10 10:37:40|5901.51|5901.51|5901.51|5901.51|5901.51|5901.51|5901.51|5901.51|0
1641811080000|2022-01-10 10:38:00|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|0
1641811100000|2022-01-10 10:38:20|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|0
1641811120000|2022-01-10 10:38:40|5902.58|5902.58|5902.58|5902.58|5902.58|5902.58|5902.58|5902.58|0
1641811130000|2022-01-10 10:38:50|5902.92|5902.92|5903.15|5903.15|5903.15|5903.15|5902.92|5902.92|0
1641811140000|2022-01-10 10:39:00|5903.86|5903.86|5903.86|5903.86|5903.86|5903.86|5903.86|5903.86|0
1641811190000|2022-01-10 10:39:50|5903.15|5903.15|5903.15|5903.15|5903.15|5903.15|5903.15|5903.15|0
1641811210000|2022-01-10 10:40:10|5903.86|5903.86|5903.99|5903.99|5903.99|5903.99|5903.75|5903.75|0
1641811220000|2022-01-10 10:40:20|5903.28|5903.28|5903.99|5903.99|5903.99|5903.99|5903.28|5903.28|0
1641811230000|2022-01-10 10:40:30|5903.28|5903.28|5903.28|5903.28|5903.28|5903.28|5903.28|5903.28|0
1641811250000|2022-01-10 10:40:50|5902.57|5902.57|5903.28|5903.28|5903.28|5903.28|5902.57|5902.57|0
1641811260000|2022-01-10 10:41:00|5902.57|5902.57|5902.57|5902.57|5903.99|5903.99|5902.57|5902.57|0
1641811270000|2022-01-10 10:41:10|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|0
1641811290000|2022-01-10 10:41:30|5902.21|5902.21|5902.45|5902.45|5902.45|5902.45|5902.21|5902.21|0
1641811300000|2022-01-10 10:41:40|5903.17|5903.17|5903.17|5903.17|5903.17|5903.17|5903.17|5903.17|0
1641811310000|2022-01-10 10:41:50|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|0
1641811340000|2022-01-10 10:42:20|5904.47|5904.47|5903.76|5903.76|5904.47|5904.47|5903.76|5903.76|0
1641811360000|2022-01-10 10:42:40|5902|5902|5899.38|5899.38|5902|5902|5898.66|5898.66|0
1641811380000|2022-01-10 10:43:00|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|0
1641811390000|2022-01-10 10:43:10|5899.38|5899.38|5900.09|5900.09|5900.09|5900.09|5899.38|5899.38|0
1641811440000|2022-01-10 10:44:00|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|0
1641811600000|2022-01-10 10:46:40|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|0
1641811610000|2022-01-10 10:46:50|5900.8|5900.8|5900.8|5900.8|5900.8|5900.8|5900.8|5900.8|0
1641811620000|2022-01-10 10:47:00|5901.51|5901.51|5900.8|5900.8|5901.51|5901.51|5900.8|5900.8|0
1641811670000|2022-01-10 10:47:50|5900.68|5900.68|5899.97|5899.97|5900.68|5900.68|5899.97|5899.97|0
1641811700000|2022-01-10 10:48:20|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|0
1641811720000|2022-01-10 10:48:40|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|0
1641811730000|2022-01-10 10:48:50|5900.42|5900.42|5900.42|5900.42|5900.42|5900.42|5900.42|5900.42|0
1641811780000|2022-01-10 10:49:40|5900.92|5900.92|5901.63|5901.63|5901.63|5901.63|5900.92|5900.92|0
1641811790000|2022-01-10 10:49:50|5900.92|5900.92|5900.92|5900.92|5900.92|5900.92|5900.92|5900.92|0
1641811840000|2022-01-10 10:50:40|5900.68|5900.68|5900.68|5900.68|5900.68|5900.68|5900.68|5900.68|0
1641811920000|2022-01-10 10:52:00|5900.8|5900.8|5900.92|5900.92|5900.92|5900.92|5900.8|5900.8|0
1641811930000|2022-01-10 10:52:10|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|0
1641811940000|2022-01-10 10:52:20|5901.38|5901.38|5901.61|5901.61|5901.61|5901.61|5901.38|5901.38|0
1641811950000|2022-01-10 10:52:30|5901.73|5901.73|5900.9|5900.9|5901.84|5901.84|5900.9|5900.9|0
1641811990000|2022-01-10 10:53:10|5901.61|5901.61|5901.38|5901.38|5901.61|5901.61|5901.26|5901.26|0
1641812020000|2022-01-10 10:53:40|5901.03|5901.03|5901.49|5901.49|5901.49|5901.49|5901.03|5901.03|0
1641812030000|2022-01-10 10:53:50|5902.21|5902.21|5901.61|5901.61|5902.21|5902.21|5901.49|5901.49|0
1641812040000|2022-01-10 10:54:00|5901.73|5901.73|5901.96|5901.96|5901.96|5901.96|5901.73|5901.73|0
1641812080000|2022-01-10 10:54:40|5901.73|5901.73|5900.45|5900.45|5901.73|5901.73|5900.45|5900.45|0
1641812090000|2022-01-10 10:54:50|5901.16|5901.16|5901.16|5901.16|5901.16|5901.16|5901.16|5901.16|0
1641812100000|2022-01-10 10:55:00|5900.45|5900.45|5901.87|5901.87|5901.87|5901.87|5900.45|5900.45|0
1641812110000|2022-01-10 10:55:10|5901.75|5901.75|5901.64|5901.64|5901.75|5901.75|5901.64|5901.64|0
1641812130000|2022-01-10 10:55:30|5901.75|5901.75|5901.75|5901.75|5901.75|5901.75|5901.75|5901.75|0
1641812140000|2022-01-10 10:55:40|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|0
1641812200000|2022-01-10 10:56:40|5901.75|5901.75|5901.42|5901.42|5901.75|5901.75|5901.42|5901.42|0
1641812280000|2022-01-10 10:58:00|5902.84|5902.84|5902.13|5902.13|5902.84|5902.84|5901.42|5901.42|0
1641812310000|2022-01-10 10:58:30|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|0
1641812320000|2022-01-10 10:58:40|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|0
1641812340000|2022-01-10 10:59:00|5899.7|5899.7|5899|5899|5899.7|5899.7|5899|5899|0
1641812360000|2022-01-10 10:59:20|5899.34|5899.34|5900.05|5900.05|5900.05|5900.05|5899.34|5899.34|0
1641812380000|2022-01-10 10:59:40|5901.47|5901.47|5901.47|5901.47|5901.47|5901.47|5901.47|5901.47|0
1641812390000|2022-01-10 10:59:50|5901.72|5901.72|5901.37|5901.37|5901.72|5901.72|5901.37|5901.37|0
1641812440000|2022-01-10 11:00:40|5901.6|5901.6|5901.6|5901.6|5901.6|5901.6|5901.6|5901.6|0
1641812500000|2022-01-10 11:01:40|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|0
1641812520000|2022-01-10 11:02:00|5901.35|5901.35|5901.35|5901.35|5901.35|5901.35|5901.35|5901.35|0
1641812530000|2022-01-10 11:02:10|5901.92|5901.92|5901.8|5901.8|5901.92|5901.92|5901.8|5901.8|0
1641812550000|2022-01-10 11:02:30|5901.92|5901.92|5901.92|5901.92|5901.92|5901.92|5901.92|5901.92|0
1641812610000|2022-01-10 11:03:30|5902.63|5902.63|5903.34|5903.34|5903.34|5903.34|5902.63|5902.63|0
1641812620000|2022-01-10 11:03:40|5901.92|5901.92|5901.57|5901.57|5901.92|5901.92|5901.57|5901.57|0
1641812640000|2022-01-10 11:04:00|5901.08|5901.08|5900.81|5900.81|5901.08|5901.08|5900.81|5900.81|0
1641812660000|2022-01-10 11:04:20|5900.54|5900.54|5898.29|5898.29|5900.54|5900.54|5898.29|5898.29|0
1641812670000|2022-01-10 11:04:30|5897.58|5897.58|5897.24|5897.24|5897.58|5897.58|5897.24|5897.24|0
1641812700000|2022-01-10 11:05:00|5897|5897|5897|5897|5897|5897|5897|5897|0
1641812710000|2022-01-10 11:05:10|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|0
1641812730000|2022-01-10 11:05:30|5897.37|5897.37|5896.66|5896.66|5897.37|5897.37|5896.66|5896.66|0
1641812750000|2022-01-10 11:05:50|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|0
1641812790000|2022-01-10 11:06:30|5896.21|5896.21|5896.78|5896.78|5896.78|5896.78|5896.21|5896.21|0
1641812810000|2022-01-10 11:06:50|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|0
1641812820000|2022-01-10 11:07:00|5897.61|5897.61|5897.61|5897.61|5897.61|5897.61|5897.61|5897.61|0
1641812830000|2022-01-10 11:07:10|5898.32|5898.32|5898.32|5898.32|5898.32|5898.32|5898.32|5898.32|0
1641812880000|2022-01-10 11:08:00|5898.43|5898.43|5898.43|5898.43|5898.43|5898.43|5898.43|5898.43|0
1641812890000|2022-01-10 11:08:10|5899.14|5899.14|5899.14|5899.14|5899.14|5899.14|5899.14|5899.14|0
1641812930000|2022-01-10 11:08:50|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|0
1641812940000|2022-01-10 11:09:00|5900.06|5900.06|5901.48|5901.48|5901.48|5901.48|5900.06|5900.06|0
1641812950000|2022-01-10 11:09:10|5901.6|5901.6|5901.26|5901.26|5901.6|5901.6|5901.26|5901.26|0
1641812980000|2022-01-10 11:09:40|5901.15|5901.15|5900.32|5900.32|5901.86|5901.86|5900.21|5900.21|0
1641813030000|2022-01-10 11:10:30|5900.21|5900.21|5900.21|5900.21|5900.21|5900.21|5900.21|5900.21|0
1641813060000|2022-01-10 11:11:00|5898.07|5898.07|5898.07|5898.07|5898.07|5898.07|5898.07|5898.07|0
1641813120000|2022-01-10 11:12:00|5896.65|5896.65|5896.65|5896.65|5896.65|5896.65|5896.65|5896.65|0
1641813140000|2022-01-10 11:12:20|5895.94|5895.94|5895.94|5895.94|5895.94|5895.94|5895.94|5895.94|0
1641813180000|2022-01-10 11:13:00|5895.6|5895.6|5895.36|5895.36|5895.6|5895.6|5895.36|5895.36|0
1641813200000|2022-01-10 11:13:20|5895.11|5895.11|5895.11|5895.11|5895.11|5895.11|5895.11|5895.11|0
1641813240000|2022-01-10 11:14:00|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|5894.77|0
1641813290000|2022-01-10 11:14:50|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|0
1641813340000|2022-01-10 11:15:40|5893.47|5893.47|5893.35|5893.35|5893.47|5893.47|5893.35|5893.35|0
1641813370000|2022-01-10 11:16:10|5895.02|5895.02|5896.78|5896.78|5896.78|5896.78|5895.02|5895.02|0
1641813400000|2022-01-10 11:16:40|5896.66|5896.66|5896.43|5896.43|5896.66|5896.66|5896.43|5896.43|0
1641813440000|2022-01-10 11:17:20|5896.7|5896.7|5896.7|5896.7|5896.7|5896.7|5896.7|5896.7|0
1641813480000|2022-01-10 11:18:00|5896.37|5896.37|5894.94|5894.94|5896.37|5896.37|5894.94|5894.94|0
1641813570000|2022-01-10 11:19:30|5895.06|5895.06|5894.94|5894.94|5895.06|5895.06|5894.94|5894.94|0
1641813580000|2022-01-10 11:19:40|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|0
1641813640000|2022-01-10 11:20:40|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|0
1641813670000|2022-01-10 11:21:10|5894.79|5894.79|5894.79|5894.79|5894.79|5894.79|5894.79|5894.79|0
1641813720000|2022-01-10 11:22:00|5894.08|5894.08|5894.79|5894.79|5894.79|5894.79|5894.08|5894.08|0
1641813740000|2022-01-10 11:22:20|5895.5|5895.5|5895.5|5895.5|5895.5|5895.5|5895.5|5895.5|0
1641813810000|2022-01-10 11:23:30|5895.62|5895.62|5895.62|5895.62|5895.62|5895.62|5895.62|5895.62|0
1641813830000|2022-01-10 11:23:50|5893.48|5893.48|5894.19|5894.19|5894.19|5894.19|5893.48|5893.48|0
1641813840000|2022-01-10 11:24:00|5894.42|5894.42|5894.54|5894.54|5894.54|5894.54|5894.42|5894.42|0
1641813850000|2022-01-10 11:24:10|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|0
1641813930000|2022-01-10 11:25:30|5895.37|5895.37|5896.19|5896.19|5896.19|5896.19|5895.37|5895.37|0
1641813940000|2022-01-10 11:25:40|5896.91|5896.91|5897.62|5897.62|5897.62|5897.62|5896.91|5896.91|0
1641813950000|2022-01-10 11:25:50|5898.33|5898.33|5898.33|5898.33|5898.33|5898.33|5898.33|5898.33|0
1641813960000|2022-01-10 11:26:00|5896.91|5896.91|5896.91|5896.91|5896.91|5896.91|5896.91|5896.91|0
1641813990000|2022-01-10 11:26:30|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|0
1641814000000|2022-01-10 11:26:40|5896.56|5896.56|5895.85|5895.85|5896.56|5896.56|5895.85|5895.85|0
1641814110000|2022-01-10 11:28:30|5895.51|5895.51|5895.85|5895.85|5895.85|5895.85|5895.51|5895.51|0
1641814150000|2022-01-10 11:29:10|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|0
1641814180000|2022-01-10 11:29:40|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|0
1641814190000|2022-01-10 11:29:50|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|0
1641814200000|2022-01-10 11:30:00|5896.3|5896.3|5896.3|5896.3|5896.3|5896.3|5896.3|5896.3|0
1641814210000|2022-01-10 11:30:10|5896.07|5896.07|5896.07|5896.07|5896.07|5896.07|5896.07|5896.07|0
1641814220000|2022-01-10 11:30:20|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|0
1641814280000|2022-01-10 11:31:20|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|0
1641814300000|2022-01-10 11:31:40|5897.61|5897.61|5897.61|5897.61|5897.61|5897.61|5897.61|5897.61|0
1641814330000|2022-01-10 11:32:10|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|0
1641814350000|2022-01-10 11:32:30|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|0
1641814450000|2022-01-10 11:34:10|5900.28|5900.28|5899.57|5899.57|5900.28|5900.28|5899.57|5899.57|0
1641814460000|2022-01-10 11:34:20|5899.8|5899.8|5899.8|5899.8|5899.8|5899.8|5899.8|5899.8|0
1641814490000|2022-01-10 11:34:50|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|0
1641814520000|2022-01-10 11:35:20|5900.63|5900.63|5901.34|5901.34|5901.34|5901.34|5900.63|5900.63|0
1641814550000|2022-01-10 11:35:50|5901.46|5901.46|5901.34|5901.34|5901.46|5901.46|5901.34|5901.34|0
1641814560000|2022-01-10 11:36:00|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|0
1641814570000|2022-01-10 11:36:10|5900.75|5900.75|5899.31|5899.31|5900.75|5900.75|5899.31|5899.31|0
1641814600000|2022-01-10 11:36:40|5899.43|5899.43|5899.43|5899.43|5899.43|5899.43|5899.43|5899.43|0
1641814610000|2022-01-10 11:36:50|5899.31|5899.31|5899.31|5899.31|5899.31|5899.31|5899.31|5899.31|0
1641814620000|2022-01-10 11:37:00|5900.02|5900.02|5900.02|5900.02|5900.02|5900.02|5900.02|5900.02|0
1641814650000|2022-01-10 11:37:30|5899.78|5899.78|5899.78|5899.78|5899.78|5899.78|5899.78|5899.78|0
1641814670000|2022-01-10 11:37:50|5899.54|5899.54|5899.54|5899.54|5899.54|5899.54|5899.54|5899.54|0
1641814740000|2022-01-10 11:39:00|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|0
1641814750000|2022-01-10 11:39:10|5899.54|5899.54|5899.89|5899.89|5899.89|5899.89|5899.54|5899.54|0
1641814760000|2022-01-10 11:39:20|5901.31|5901.31|5899.06|5899.06|5901.31|5901.31|5899.06|5899.06|0
1641814770000|2022-01-10 11:39:30|5899.78|5899.78|5899.44|5899.44|5899.78|5899.78|5899.44|5899.44|0
1641814790000|2022-01-10 11:39:50|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|0
1641814830000|2022-01-10 11:40:30|5897.9|5897.9|5897.9|5897.9|5897.9|5897.9|5897.9|5897.9|0
1641814860000|2022-01-10 11:41:00|5897.79|5897.79|5897.79|5897.79|5897.79|5897.79|5897.79|5897.79|0
1641814870000|2022-01-10 11:41:10|5897.07|5897.07|5896.03|5896.03|5897.07|5897.07|5896.03|5896.03|0
1641814890000|2022-01-10 11:41:30|5895.07|5895.07|5894.11|5894.11|5895.07|5895.07|5894.11|5894.11|0
1641814900000|2022-01-10 11:41:40|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|0
1641814930000|2022-01-10 11:42:10|5894.71|5894.71|5893.28|5893.28|5894.71|5894.71|5893.28|5893.28|0
1641814950000|2022-01-10 11:42:30|5894|5894|5894.71|5894.71|5894.71|5894.71|5894|5894|0
1641814960000|2022-01-10 11:42:40|5894|5894|5894|5894|5894|5894|5894|5894|0
1641814980000|2022-01-10 11:43:00|5893.88|5893.88|5894|5894|5894|5894|5893.88|5893.88|0
1641814990000|2022-01-10 11:43:10|5894.11|5894.11|5894.11|5894.11|5894.11|5894.11|5894.11|5894.11|0
1641815110000|2022-01-10 11:45:10|5895.53|5895.53|5896.03|5896.03|5896.03|5896.03|5895.53|5895.53|0
1641815120000|2022-01-10 11:45:20|5896.74|5896.74|5896.85|5896.85|5896.85|5896.85|5896.74|5896.74|0
1641815140000|2022-01-10 11:45:40|5896.97|5896.97|5896.97|5896.97|5896.97|5896.97|5896.97|5896.97|0
1641815160000|2022-01-10 11:46:00|5896.85|5896.85|5896.97|5896.97|5896.97|5896.97|5896.85|5896.85|0
1641815190000|2022-01-10 11:46:30|5898.35|5898.35|5898.35|5898.35|5898.35|5898.35|5898.35|5898.35|0
1641815350000|2022-01-10 11:49:10|5898.69|5898.69|5898.69|5898.69|5898.69|5898.69|5898.69|5898.69|0
1641815360000|2022-01-10 11:49:20|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|0
1641815400000|2022-01-10 11:50:00|5899.15|5899.15|5899.15|5899.15|5899.15|5899.15|5899.15|5899.15|0
1641815420000|2022-01-10 11:50:20|5898.44|5898.44|5898.44|5898.44|5898.44|5898.44|5898.44|5898.44|0
1641815490000|2022-01-10 11:51:30|5898.69|5898.69|5898.69|5898.69|5898.69|5898.69|5898.69|5898.69|0
1641815520000|2022-01-10 11:52:00|5899.03|5899.03|5899.03|5899.03|5899.03|5899.03|5899.03|5899.03|0
1641815530000|2022-01-10 11:52:10|5898.92|5898.92|5898.21|5898.21|5898.92|5898.92|5898.21|5898.21|0
1641815580000|2022-01-10 11:53:00|5897.97|5897.97|5898.69|5898.69|5898.69|5898.69|5897.97|5897.97|0
1641815650000|2022-01-10 11:54:10|5898.92|5898.92|5899.63|5899.63|5899.63|5899.63|5898.92|5898.92|0
1641815680000|2022-01-10 11:54:40|5899.51|5899.51|5899.63|5899.63|5899.63|5899.63|5899.51|5899.51|0
1641815700000|2022-01-10 11:55:00|5899.74|5899.74|5899.63|5899.63|5899.74|5899.74|5899.63|5899.63|0
1641815710000|2022-01-10 11:55:10|5899.74|5899.74|5899.74|5899.74|5899.74|5899.74|5899.74|5899.74|0
1641815720000|2022-01-10 11:55:20|5899.03|5899.03|5899.03|5899.03|5899.03|5899.03|5899.03|5899.03|0
1641815760000|2022-01-10 11:56:00|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|0
1641815800000|2022-01-10 11:56:40|5899.03|5899.03|5899.03|5899.03|5899.03|5899.03|5899.03|5899.03|0
1641815820000|2022-01-10 11:57:00|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|0
1641815950000|2022-01-10 11:59:10|5898.45|5898.45|5898.45|5898.45|5898.45|5898.45|5898.45|5898.45|0
1641815980000|2022-01-10 11:59:40|5898.12|5898.12|5898.12|5898.12|5898.12|5898.12|5898.12|5898.12|0
1641816000000|2022-01-10 12:00:00|5898|5898|5898|5898|5898|5898|5898|5898|0
1641816020000|2022-01-10 12:00:20|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|0
1641816070000|2022-01-10 12:01:10|5897.29|5897.29|5897.29|5897.29|5897.29|5897.29|5897.29|5897.29|0
1641816140000|2022-01-10 12:02:20|5897.4|5897.4|5897.64|5897.64|5897.64|5897.64|5897.4|5897.4|0
1641816200000|2022-01-10 12:03:20|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|0
1641816210000|2022-01-10 12:03:30|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|0
1641816220000|2022-01-10 12:03:40|5897.52|5897.52|5897.52|5897.52|5897.52|5897.52|5897.52|5897.52|0
1641816310000|2022-01-10 12:05:10|5898.94|5898.94|5898.23|5898.23|5898.94|5898.94|5898.23|5898.23|0
1641816320000|2022-01-10 12:05:20|5897.52|5897.52|5897.52|5897.52|5897.52|5897.52|5897.52|5897.52|0
1641816370000|2022-01-10 12:06:10|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|0
1641816380000|2022-01-10 12:06:20|5898|5898|5898.12|5898.12|5898.12|5898.12|5898|5898|0
1641816390000|2022-01-10 12:06:30|5898.36|5898.36|5898.36|5898.36|5898.36|5898.36|5898.36|5898.36|0
1641816500000|2022-01-10 12:08:20|5898.25|5898.25|5898.25|5898.25|5898.25|5898.25|5898.25|5898.25|0
1641816520000|2022-01-10 12:08:40|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|0
1641816730000|2022-01-10 12:12:10|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|0
1641816780000|2022-01-10 12:13:00|5897.17|5897.17|5897.17|5897.17|5897.17|5897.17|5897.17|5897.17|0
1641816800000|2022-01-10 12:13:20|5897.06|5897.06|5897.33|5897.33|5897.33|5897.33|5897.06|5897.06|0
1641816820000|2022-01-10 12:13:40|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|0
1641816830000|2022-01-10 12:13:50|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|0
1641816850000|2022-01-10 12:14:10|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|5897.21|0
1641816910000|2022-01-10 12:15:10|5896.01|5896.01|5894.31|5894.31|5896.01|5896.01|5894.31|5894.31|0
1641816920000|2022-01-10 12:15:20|5894.2|5894.2|5892.82|5892.82|5894.2|5894.2|5892.82|5892.82|0
1641816950000|2022-01-10 12:15:50|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|0
1641816970000|2022-01-10 12:16:10|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|5892.1|5892.1|0
1641816980000|2022-01-10 12:16:20|5892.7|5892.7|5892.7|5892.7|5892.7|5892.7|5892.7|5892.7|0
1641817010000|2022-01-10 12:16:50|5892.45|5892.45|5892.45|5892.45|5892.45|5892.45|5892.45|5892.45|0
1641817030000|2022-01-10 12:17:10|5893.88|5893.88|5893.88|5893.88|5893.88|5893.88|5893.88|5893.88|0
1641817100000|2022-01-10 12:18:20|5893.17|5893.17|5893.17|5893.17|5893.17|5893.17|5893.17|5893.17|0
1641817120000|2022-01-10 12:18:40|5893.05|5893.05|5893.05|5893.05|5893.05|5893.05|5893.05|5893.05|0
1641817130000|2022-01-10 12:18:50|5892.93|5892.93|5892.93|5892.93|5892.93|5892.93|5892.93|5892.93|0
1641817140000|2022-01-10 12:19:00|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|0
1641817150000|2022-01-10 12:19:10|5892.48|5892.48|5892.48|5892.48|5892.48|5892.48|5892.48|5892.48|0
1641817160000|2022-01-10 12:19:20|5892.37|5892.37|5889.9|5889.9|5892.37|5892.37|5889.9|5889.9|0
1641817170000|2022-01-10 12:19:30|5889.63|5889.63|5886.02|5886.02|5889.63|5889.63|5886.02|5886.02|0
1641817180000|2022-01-10 12:19:40|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5884.97|5884.97|0
1641817200000|2022-01-10 12:20:00|5885.19|5885.19|5885.57|5885.57|5885.9|5885.9|5885.19|5885.19|0
1641817270000|2022-01-10 12:21:10|5887.7|5887.7|5887.7|5887.7|5887.7|5887.7|5887.7|5887.7|0
1641817280000|2022-01-10 12:21:20|5888.41|5888.41|5888.18|5888.18|5888.41|5888.41|5888.18|5888.18|0
1641817340000|2022-01-10 12:22:20|5890.32|5890.32|5890.43|5890.43|5890.43|5890.43|5890.2|5890.2|0
1641817350000|2022-01-10 12:22:30|5891.85|5891.85|5892.9|5892.9|5893.24|5893.24|5891.85|5891.85|0
1641817360000|2022-01-10 12:22:40|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|0
1641817370000|2022-01-10 12:22:50|5893.84|5893.84|5893.96|5893.96|5893.96|5893.96|5893.84|5893.84|0
1641817380000|2022-01-10 12:23:00|5893.25|5893.25|5893.96|5893.96|5893.96|5893.96|5893.25|5893.25|0
1641817400000|2022-01-10 12:23:20|5893.25|5893.25|5893.25|5893.25|5893.25|5893.25|5893.25|5893.25|0
1641817460000|2022-01-10 12:24:20|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|0
1641817470000|2022-01-10 12:24:30|5894.21|5894.21|5894.21|5894.21|5894.21|5894.21|5894.21|5894.21|0
1641817500000|2022-01-10 12:25:00|5894.7|5894.7|5894.7|5894.7|5894.7|5894.7|5894.7|5894.7|0
1641817510000|2022-01-10 12:25:10|5894.81|5894.81|5894.81|5894.81|5894.81|5894.81|5894.81|5894.81|0
1641817520000|2022-01-10 12:25:20|5894.7|5894.7|5894.47|5894.47|5894.7|5894.7|5894.47|5894.47|0
1641817560000|2022-01-10 12:26:00|5894.24|5894.24|5894.24|5894.24|5894.24|5894.24|5894.24|5894.24|0
1641817570000|2022-01-10 12:26:10|5892.1|5892.1|5890.68|5890.68|5892.1|5892.1|5890.68|5890.68|0
1641817580000|2022-01-10 12:26:20|5891.39|5891.39|5891.39|5891.39|5891.39|5891.39|5891.39|5891.39|0
1641817620000|2022-01-10 12:27:00|5891.16|5891.16|5891.16|5891.16|5891.16|5891.16|5891.16|5891.16|0
1641817640000|2022-01-10 12:27:20|5890.45|5890.45|5890.45|5890.45|5890.45|5890.45|5890.45|5890.45|0
1641817650000|2022-01-10 12:27:30|5888.31|5888.31|5888.2|5888.2|5888.31|5888.31|5888.2|5888.2|0
1641817670000|2022-01-10 12:27:50|5888.91|5888.91|5888.91|5888.91|5888.91|5888.91|5888.91|5888.91|0
1641817680000|2022-01-10 12:28:00|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|0
1641817740000|2022-01-10 12:29:00|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|0
1641817760000|2022-01-10 12:29:20|5888.21|5888.21|5887.94|5887.94|5888.21|5888.21|5887.94|5887.94|0
1641817800000|2022-01-10 12:30:00|5887.23|5887.23|5886.07|5886.07|5887.23|5887.23|5886.07|5886.07|0
1641817840000|2022-01-10 12:30:40|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|5886.18|0
1641817890000|2022-01-10 12:31:30|5888.32|5888.32|5888.32|5888.32|5888.32|5888.32|5888.32|5888.32|0
1641817900000|2022-01-10 12:31:40|5887.61|5887.61|5886.06|5886.06|5888.32|5888.32|5886.06|5886.06|0
1641817930000|2022-01-10 12:32:10|5885.94|5885.94|5885.13|5885.13|5885.94|5885.94|5885.13|5885.13|0
1641817940000|2022-01-10 12:32:20|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|0
1641817950000|2022-01-10 12:32:30|5885.17|5885.17|5884.83|5884.83|5885.17|5885.17|5884.83|5884.83|0
1641817980000|2022-01-10 12:33:00|5885.1|5885.1|5885.1|5885.1|5885.1|5885.1|5885.1|5885.1|0
1641817990000|2022-01-10 12:33:10|5884.87|5884.87|5884.87|5884.87|5884.87|5884.87|5884.87|5884.87|0
1641818010000|2022-01-10 12:33:30|5885.21|5885.21|5885.34|5885.34|5885.45|5885.45|5885.21|5885.21|0
1641818040000|2022-01-10 12:34:00|5885|5885|5885|5885|5885|5885|5885|5885|0
1641818050000|2022-01-10 12:34:10|5884.76|5884.76|5884.76|5884.76|5884.76|5884.76|5883.71|5883.71|0
1641818120000|2022-01-10 12:35:20|5882.84|5882.84|5882.84|5882.84|5882.84|5882.84|5882.84|5882.84|0
1641818130000|2022-01-10 12:35:30|5882.61|5882.61|5882.15|5882.15|5882.61|5882.61|5880.13|5880.13|0
1641818140000|2022-01-10 12:35:40|5882.26|5882.26|5882.26|5882.26|5882.26|5882.26|5882.26|5882.26|0
1641818150000|2022-01-10 12:35:50|5881.99|5881.99|5882.97|5882.97|5883.69|5883.69|5881.99|5881.99|0
1641818170000|2022-01-10 12:36:10|5883.69|5883.69|5883.69|5883.69|5883.69|5883.69|5883.69|5883.69|0
1641818250000|2022-01-10 12:37:30|5883.93|5883.93|5883.93|5883.93|5884.27|5884.27|5883.93|5883.93|0
1641818280000|2022-01-10 12:38:00|5883.7|5883.7|5883.7|5883.7|5883.7|5883.7|5883.7|5883.7|0
1641818310000|2022-01-10 12:38:30|5883.59|5883.59|5883.59|5883.59|5883.59|5883.59|5883.59|5883.59|0
1641818320000|2022-01-10 12:38:40|5885.01|5885.01|5885.01|5885.01|5885.01|5885.01|5885.01|5885.01|0
1641818340000|2022-01-10 12:39:00|5884.78|5884.78|5884.78|5884.78|5884.78|5884.78|5884.78|5884.78|0
1641818350000|2022-01-10 12:39:10|5885.01|5885.01|5885.24|5885.24|5885.24|5885.24|5885.01|5885.01|0
1641818370000|2022-01-10 12:39:30|5884.53|5884.53|5884.53|5884.53|5884.53|5884.53|5884.53|5884.53|0
1641818380000|2022-01-10 12:39:40|5884.26|5884.26|5884.26|5884.26|5884.26|5884.26|5884.26|5884.26|0
1641818420000|2022-01-10 12:40:20|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|0
1641818460000|2022-01-10 12:41:00|5883.55|5883.55|5884.26|5884.26|5884.26|5884.26|5883.55|5883.55|0
1641818480000|2022-01-10 12:41:20|5884.01|5884.01|5884.26|5884.26|5884.26|5884.26|5884.01|5884.01|0
1641818530000|2022-01-10 12:42:10|5882.84|5882.84|5883.55|5883.55|5883.55|5883.55|5882.84|5882.84|0
1641818610000|2022-01-10 12:43:30|5883.78|5883.78|5883.78|5883.78|5883.78|5883.78|5883.78|5883.78|0
1641818630000|2022-01-10 12:43:50|5884.03|5884.03|5884.03|5884.03|5884.03|5884.03|5884.03|5884.03|0
1641818650000|2022-01-10 12:44:10|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|0
1641818700000|2022-01-10 12:45:00|5885.56|5885.56|5885.56|5885.56|5885.56|5885.56|5885.56|5885.56|0
1641818710000|2022-01-10 12:45:10|5885.79|5885.79|5885.46|5885.46|5885.79|5885.79|5885.46|5885.46|0
1641818770000|2022-01-10 12:46:10|5884.75|5884.75|5884.48|5884.48|5884.75|5884.75|5884.48|5884.48|0
1641818780000|2022-01-10 12:46:20|5884.71|5884.71|5884.71|5884.71|5884.71|5884.71|5884.71|5884.71|0
1641818790000|2022-01-10 12:46:30|5885.42|5885.42|5885.42|5885.42|5885.42|5885.42|5885.42|5885.42|0
1641818800000|2022-01-10 12:46:40|5884|5884|5884.11|5884.11|5884.11|5884.11|5884|5884|0
1641818810000|2022-01-10 12:46:50|5885.54|5885.54|5885.87|5885.87|5885.87|5885.87|5885.54|5885.54|0
1641818820000|2022-01-10 12:47:00|5886.14|5886.14|5886.39|5886.39|5886.39|5886.39|5886.14|5886.14|0
1641818830000|2022-01-10 12:47:10|5887.1|5887.1|5887.35|5887.35|5887.35|5887.35|5887.1|5887.1|0
1641818840000|2022-01-10 12:47:20|5887.62|5887.62|5887.62|5887.62|5887.62|5887.62|5887.62|5887.62|0
1641818850000|2022-01-10 12:47:30|5888.33|5888.33|5888.6|5888.6|5888.6|5888.6|5888.33|5888.33|0
1641818890000|2022-01-10 12:48:10|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|0
1641818900000|2022-01-10 12:48:20|5890.35|5890.35|5891.03|5891.03|5891.03|5891.03|5890.35|5890.35|0
1641818910000|2022-01-10 12:48:30|5891.14|5891.14|5889.72|5889.72|5891.14|5891.14|5889.72|5889.72|0
1641818920000|2022-01-10 12:48:40|5890.43|5890.43|5890.43|5890.43|5890.43|5890.43|5890.43|5890.43|0
1641818980000|2022-01-10 12:49:40|5890.09|5890.09|5889.14|5889.14|5890.09|5890.09|5889.14|5889.14|0
1641819000000|2022-01-10 12:50:00|5887.47|5887.47|5886.04|5886.04|5887.47|5887.47|5886.04|5886.04|0
1641819010000|2022-01-10 12:50:10|5887.47|5887.47|5888.89|5888.89|5888.89|5888.89|5887.47|5887.47|0
1641819050000|2022-01-10 12:50:50|5889.01|5889.01|5889.6|5889.6|5889.72|5889.72|5889.01|5889.01|0
1641819060000|2022-01-10 12:51:00|5890.31|5890.31|5891.02|5891.02|5891.02|5891.02|5890.31|5890.31|0
1641819070000|2022-01-10 12:51:10|5890.91|5890.91|5891.02|5891.02|5891.02|5891.02|5890.91|5890.91|0
1641819090000|2022-01-10 12:51:30|5890.91|5890.91|5889.49|5889.49|5890.91|5890.91|5888.77|5888.77|0
1641819210000|2022-01-10 12:53:30|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|5889.6|0
1641819220000|2022-01-10 12:53:40|5889.85|5889.85|5889.85|5889.85|5889.85|5889.85|5889.85|5889.85|0
1641819230000|2022-01-10 12:53:50|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|0
1641819240000|2022-01-10 12:54:00|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|0
1641819310000|2022-01-10 12:55:10|5890.17|5890.17|5889.46|5889.46|5890.89|5890.89|5889.46|5889.46|0
1641819330000|2022-01-10 12:55:30|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|0
1641819350000|2022-01-10 12:55:50|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|0
1641819360000|2022-01-10 12:56:00|5889.69|5889.69|5889.81|5889.81|5889.81|5889.81|5889.69|5889.69|0
1641819370000|2022-01-10 12:56:10|5888.39|5888.39|5888.39|5888.39|5888.39|5888.39|5888.39|5888.39|0
1641819390000|2022-01-10 12:56:30|5888.27|5888.27|5886.93|5886.93|5888.27|5888.27|5886.93|5886.93|0
1641819400000|2022-01-10 12:56:40|5887.17|5887.17|5887.17|5887.17|5887.17|5887.17|5887.17|5887.17|0
1641819410000|2022-01-10 12:56:50|5886.46|5886.46|5885.75|5885.75|5886.46|5886.46|5885.75|5885.75|0
1641819430000|2022-01-10 12:57:10|5887.17|5887.17|5887.17|5887.17|5887.17|5887.17|5887.17|5887.17|0
1641819480000|2022-01-10 12:58:00|5887.44|5887.44|5887.44|5887.44|5887.44|5887.44|5887.44|5887.44|0
1641819540000|2022-01-10 12:59:00|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|5887.78|0
1641819550000|2022-01-10 12:59:10|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|0
1641819590000|2022-01-10 12:59:50|5888.16|5888.16|5887.92|5887.92|5888.16|5888.16|5887.92|5887.92|0
1641819620000|2022-01-10 13:00:20|5888.6|5888.6|5888.6|5888.6|5888.6|5888.6|5888.6|5888.6|0
1641819650000|2022-01-10 13:00:50|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|0
1641819700000|2022-01-10 13:01:40|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|0
1641819740000|2022-01-10 13:02:20|5888.84|5888.84|5888.84|5888.84|5888.84|5888.84|5888.84|5888.84|0
1641819770000|2022-01-10 13:02:50|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|0
1641819790000|2022-01-10 13:03:10|5889.79|5889.79|5889.79|5889.79|5889.79|5889.79|5889.79|5889.79|0
1641819810000|2022-01-10 13:03:30|5890.5|5890.5|5890.74|5890.74|5890.74|5890.74|5890.5|5890.5|0
1641819840000|2022-01-10 13:04:00|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|0
1641819900000|2022-01-10 13:05:00|5891.57|5891.57|5891.57|5891.57|5891.57|5891.57|5891.57|5891.57|0
1641819910000|2022-01-10 13:05:10|5892.99|5892.99|5891.57|5891.57|5892.99|5892.99|5891.57|5891.57|0
1641819940000|2022-01-10 13:05:40|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|0
1641819960000|2022-01-10 13:06:00|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|0
1641819970000|2022-01-10 13:06:10|5892.5|5892.5|5893.21|5893.21|5893.21|5893.21|5892.5|5892.5|0
1641819980000|2022-01-10 13:06:20|5893.33|5893.33|5895.71|5895.71|5895.71|5895.71|5893.33|5893.33|0
1641820030000|2022-01-10 13:07:10|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|0
1641820080000|2022-01-10 13:08:00|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|0
1641820100000|2022-01-10 13:08:20|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|5898.63|0
1641820140000|2022-01-10 13:09:00|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|0
1641820170000|2022-01-10 13:09:30|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|0
1641820180000|2022-01-10 13:09:40|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|0
1641820190000|2022-01-10 13:09:50|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|5899.13|0
1641820210000|2022-01-10 13:10:10|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|0
1641820270000|2022-01-10 13:11:10|5900.78|5900.78|5900.78|5900.78|5900.78|5900.78|5900.78|5900.78|0
1641820330000|2022-01-10 13:12:10|5901.02|5901.02|5900.8|5900.8|5901.51|5901.51|5900.8|5900.8|0
1641820350000|2022-01-10 13:12:30|5900.55|5900.55|5901.05|5901.05|5901.05|5901.05|5900.55|5900.55|0
1641820370000|2022-01-10 13:12:50|5900.81|5900.81|5900.08|5900.08|5900.81|5900.81|5900.08|5900.08|0
1641820440000|2022-01-10 13:14:00|5899.62|5899.62|5899.62|5899.62|5899.62|5899.62|5899.62|5899.62|0
1641820450000|2022-01-10 13:14:10|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|0
1641820460000|2022-01-10 13:14:20|5901.27|5901.27|5899.85|5899.85|5901.27|5901.27|5899.85|5899.85|0
1641820480000|2022-01-10 13:14:40|5899.97|5899.97|5899.97|5899.97|5899.97|5899.97|5899.97|5899.97|0
1641820500000|2022-01-10 13:15:00|5899.25|5899.25|5899.25|5899.25|5899.25|5899.25|5899.25|5899.25|0
1641820510000|2022-01-10 13:15:10|5899.59|5899.59|5900.08|5900.08|5900.08|5900.08|5899.59|5899.59|0
1641820520000|2022-01-10 13:15:20|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1641820550000|2022-01-10 13:15:50|5899.14|5899.14|5901.27|5901.27|5901.27|5901.27|5899.14|5899.14|0
1641820560000|2022-01-10 13:16:00|5901.51|5901.51|5901.62|5901.62|5901.62|5901.62|5901.51|5901.51|0
1641820690000|2022-01-10 13:18:10|5901.74|5901.74|5901.74|5901.74|5901.74|5901.74|5901.74|5901.74|0
1641820710000|2022-01-10 13:18:30|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|0
1641820720000|2022-01-10 13:18:40|5901.03|5901.03|5900.78|5900.78|5901.03|5901.03|5900.78|5900.78|0
1641820730000|2022-01-10 13:18:50|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|0
1641820760000|2022-01-10 13:19:20|5899.63|5899.63|5898.2|5898.2|5899.63|5899.63|5898.2|5898.2|0
1641820770000|2022-01-10 13:19:30|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|0
1641820780000|2022-01-10 13:19:40|5898.58|5898.58|5898.58|5898.58|5898.58|5898.58|5898.58|5898.58|0
1641820790000|2022-01-10 13:19:50|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|0
1641820810000|2022-01-10 13:20:10|5899.75|5899.75|5899.75|5899.75|5899.75|5899.75|5899.75|5899.75|0
1641820820000|2022-01-10 13:20:20|5899.64|5899.64|5899.64|5899.64|5899.64|5899.64|5899.64|5899.64|0
1641820830000|2022-01-10 13:20:30|5899.87|5899.87|5899.87|5899.87|5899.87|5899.87|5899.87|5899.87|0
1641820840000|2022-01-10 13:20:40|5899.98|5899.98|5899.75|5899.75|5900.33|5900.33|5899.75|5899.75|0
1641820850000|2022-01-10 13:20:50|5899.98|5899.98|5899.98|5899.98|5899.98|5899.98|5899.98|5899.98|0
1641820860000|2022-01-10 13:21:00|5899.74|5899.74|5899.51|5899.51|5899.74|5899.74|5899.51|5899.51|0
1641820990000|2022-01-10 13:23:10|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|0
1641821040000|2022-01-10 13:24:00|5899.6|5899.6|5898.17|5898.17|5899.6|5899.6|5898.17|5898.17|0
1641821110000|2022-01-10 13:25:10|5898.88|5898.88|5898.88|5898.88|5898.88|5898.88|5898.88|5898.88|0
1641821120000|2022-01-10 13:25:20|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|5899.6|0
1641821160000|2022-01-10 13:26:00|5899.26|5899.26|5899.26|5899.26|5899.26|5899.26|5899.26|5899.26|0
1641821240000|2022-01-10 13:27:20|5899.01|5899.01|5899.01|5899.01|5899.01|5899.01|5899.01|5899.01|0
1641821260000|2022-01-10 13:27:40|5899.72|5899.72|5899.01|5899.01|5899.72|5899.72|5899.01|5899.01|0
1641821270000|2022-01-10 13:27:50|5899.72|5899.72|5899.72|5899.72|5899.72|5899.72|5899.72|5899.72|0
1641821280000|2022-01-10 13:28:00|5900.44|5900.44|5900.44|5900.44|5900.44|5900.44|5900.44|5900.44|0
1641821290000|2022-01-10 13:28:10|5901.13|5901.13|5900.65|5900.65|5901.36|5901.36|5900.65|5900.65|0
1641821350000|2022-01-10 13:29:10|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|0
1641821360000|2022-01-10 13:29:20|5900.42|5900.42|5900.42|5900.42|5900.42|5900.42|5900.42|5900.42|0
1641821370000|2022-01-10 13:29:30|5900.3|5900.3|5900.19|5900.19|5900.3|5900.3|5900.19|5900.19|0
1641821380000|2022-01-10 13:29:40|5899.48|5899.48|5899.48|5899.48|5899.48|5899.48|5899.24|5899.24|0
1641821410000|2022-01-10 13:30:10|5899.72|5899.72|5899.72|5899.72|5899.72|5899.72|5899.72|5899.72|0
1641821420000|2022-01-10 13:30:20|5900.06|5900.06|5900.06|5900.06|5900.06|5900.06|5900.06|5900.06|0
1641821440000|2022-01-10 13:30:40|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|0
1641821450000|2022-01-10 13:30:50|5899.1|5899.1|5899.35|5899.35|5899.35|5899.35|5899.1|5899.1|0
1641821500000|2022-01-10 13:31:40|5900.06|5900.06|5900.06|5900.06|5900.06|5900.06|5900.06|5900.06|0
1641821530000|2022-01-10 13:32:10|5899.94|5899.94|5899.23|5899.23|5899.94|5899.94|5899.23|5899.23|0
1641821580000|2022-01-10 13:33:00|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|0
1641821620000|2022-01-10 13:33:40|5899.67|5899.67|5899.67|5899.67|5899.67|5899.67|5899.67|5899.67|0
1641821700000|2022-01-10 13:35:00|5898.93|5898.93|5897.98|5897.98|5898.93|5898.93|5897.98|5897.98|0
1641821710000|2022-01-10 13:35:10|5897.31|5897.31|5896.73|5896.73|5897.31|5897.31|5896.73|5896.73|0
1641821720000|2022-01-10 13:35:20|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|0
1641821740000|2022-01-10 13:35:40|5896.16|5896.16|5896.16|5896.16|5896.16|5896.16|5896.16|5896.16|0
1641821750000|2022-01-10 13:35:50|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|0
1641821760000|2022-01-10 13:36:00|5896.03|5896.03|5896.03|5896.03|5896.03|5896.03|5896.03|5896.03|0
1641821770000|2022-01-10 13:36:10|5895.32|5895.32|5895.32|5895.32|5895.32|5895.32|5895.32|5895.32|0
1641821820000|2022-01-10 13:37:00|5896.03|5896.03|5896.62|5896.62|5896.62|5896.62|5896.03|5896.03|0
1641821900000|2022-01-10 13:38:20|5896.39|5896.39|5896.39|5896.39|5896.39|5896.39|5896.39|5896.39|0
1641822000000|2022-01-10 13:40:00|5897.1|5897.1|5897.82|5897.82|5899.24|5899.24|5897.1|5897.1|0
1641822010000|2022-01-10 13:40:10|5898.05|5898.05|5898.76|5898.76|5898.76|5898.76|5898.05|5898.05|0
1641822090000|2022-01-10 13:41:30|5899.76|5899.76|5899.76|5899.76|5899.76|5899.76|5899.76|5899.76|0
1641822100000|2022-01-10 13:41:40|5900.48|5900.48|5900.48|5900.48|5900.48|5900.48|5900.48|5900.48|0
1641822120000|2022-01-10 13:42:00|5901.19|5901.19|5901.69|5901.69|5901.69|5901.69|5901.19|5901.19|0
1641822130000|2022-01-10 13:42:10|5902.4|5902.4|5902.4|5902.4|5902.4|5902.4|5902.4|5902.4|0
1641822180000|2022-01-10 13:43:00|5902.67|5902.67|5904.8|5904.8|5905.51|5905.51|5902.67|5902.67|0
1641822230000|2022-01-10 13:43:50|5905.3|5905.3|5907.66|5907.66|5907.66|5907.66|5905.3|5905.3|0
1641822260000|2022-01-10 13:44:20|5908.37|5908.37|5907.66|5907.66|5908.37|5908.37|5907.66|5907.66|0
1641822300000|2022-01-10 13:45:00|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|0
1641822310000|2022-01-10 13:45:10|5908.49|5908.49|5909.91|5909.91|5909.91|5909.91|5908.49|5908.49|0
1641822320000|2022-01-10 13:45:20|5910.62|5910.62|5909.91|5909.91|5910.62|5910.62|5909.91|5909.91|0
1641822340000|2022-01-10 13:45:40|5910.49|5910.49|5910.49|5910.49|5910.49|5910.49|5910.49|5910.49|0
1641822360000|2022-01-10 13:46:00|5909.78|5909.78|5909.07|5909.07|5909.78|5909.78|5909.07|5909.07|0
1641822410000|2022-01-10 13:46:50|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|5908.84|0
1641822420000|2022-01-10 13:47:00|5909.55|5909.55|5908.84|5908.84|5909.55|5909.55|5908.84|5908.84|0
1641822430000|2022-01-10 13:47:10|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|5909.55|0
1641822440000|2022-01-10 13:47:20|5908.12|5908.12|5908.12|5908.12|5908.12|5908.12|5908.12|5908.12|0
1641822460000|2022-01-10 13:47:40|5907.45|5907.45|5907.79|5907.79|5907.79|5907.79|5907.45|5907.45|0
1641822520000|2022-01-10 13:48:40|5908.5|5908.5|5909.21|5909.21|5909.21|5909.21|5908.5|5908.5|0
1641822530000|2022-01-10 13:48:50|5909.44|5909.44|5904.69|5904.69|5909.44|5909.44|5903.98|5903.98|0
1641822540000|2022-01-10 13:49:00|5904.2|5904.2|5903.49|5903.49|5904.2|5904.2|5903.49|5903.49|0
1641822570000|2022-01-10 13:49:30|5902.89|5902.89|5903.22|5903.22|5903.22|5903.22|5902.89|5902.89|0
1641822600000|2022-01-10 13:50:00|5904.64|5904.64|5905.35|5905.35|5905.35|5905.35|5904.64|5904.64|0
1641822610000|2022-01-10 13:50:10|5903.93|5903.93|5903.93|5903.93|5903.93|5903.93|5903.93|5903.93|0
1641822660000|2022-01-10 13:51:00|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|0
1641822670000|2022-01-10 13:51:10|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|0
1641822680000|2022-01-10 13:51:20|5903.59|5903.59|5903.59|5903.59|5903.59|5903.59|5903.59|5903.59|0
1641822690000|2022-01-10 13:51:30|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|0
1641822710000|2022-01-10 13:51:50|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|0
1641822750000|2022-01-10 13:52:30|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|0
1641822770000|2022-01-10 13:52:50|5905.47|5905.47|5905.47|5905.47|5905.47|5905.47|5905.47|5905.47|0
1641822790000|2022-01-10 13:53:10|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|0
1641822800000|2022-01-10 13:53:20|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|0
1641822810000|2022-01-10 13:53:30|5906.55|5906.55|5906.55|5906.55|5906.55|5906.55|5906.55|5906.55|0
1641822850000|2022-01-10 13:54:10|5906.78|5906.78|5906.89|5906.89|5906.89|5906.89|5906.55|5906.55|0
1641822860000|2022-01-10 13:54:20|5907.6|5907.6|5906.89|5906.89|5907.6|5907.6|5906.18|5906.18|0
1641822880000|2022-01-10 13:54:40|5907.23|5907.23|5907.34|5907.34|5907.34|5907.34|5907.23|5907.23|0
1641822890000|2022-01-10 13:54:50|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|0
1641822930000|2022-01-10 13:55:30|5910.69|5910.69|5910.69|5910.69|5910.69|5910.69|5910.69|5910.69|0
1641822950000|2022-01-10 13:55:50|5912.12|5912.12|5911.4|5911.4|5912.12|5912.12|5911.4|5911.4|0
1641823020000|2022-01-10 13:57:00|5911.52|5911.52|5911.87|5911.87|5911.87|5911.87|5911.52|5911.52|0
1641823030000|2022-01-10 13:57:10|5913.16|5913.16|5913.99|5913.99|5913.99|5913.99|5913.16|5913.16|0
1641823040000|2022-01-10 13:57:20|5914.7|5914.7|5914.7|5914.7|5914.7|5914.7|5914.7|5914.7|0
1641823050000|2022-01-10 13:57:30|5913.99|5913.99|5913.99|5913.99|5913.99|5913.99|5913.99|5913.99|0
1641823090000|2022-01-10 13:58:10|5913.64|5913.64|5913.52|5913.52|5913.64|5913.64|5913.52|5913.52|0
1641823110000|2022-01-10 13:58:30|5914.95|5914.95|5913.52|5913.52|5914.95|5914.95|5913.52|5913.52|0
1641823140000|2022-01-10 13:59:00|5913.79|5913.79|5913.08|5913.08|5913.79|5913.79|5913.08|5913.08|0
1641823160000|2022-01-10 13:59:20|5912.37|5912.37|5912.37|5912.37|5912.37|5912.37|5912.37|5912.37|0
1641823180000|2022-01-10 13:59:40|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|0
1641823250000|2022-01-10 14:00:50|5911.54|5911.54|5911.43|5911.43|5911.54|5911.54|5911.43|5911.43|0
1641823260000|2022-01-10 14:01:00|5911.31|5911.31|5911.31|5911.31|5911.31|5911.31|5911.31|5911.31|0
1641823280000|2022-01-10 14:01:20|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|0
1641823300000|2022-01-10 14:01:40|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|0
1641823330000|2022-01-10 14:02:10|5912.62|5912.62|5912.62|5912.62|5912.62|5912.62|5912.62|5912.62|0
1641823340000|2022-01-10 14:02:20|5915.68|5915.68|5916.02|5916.02|5917.1|5917.1|5915.68|5915.68|0
1641823350000|2022-01-10 14:02:30|5916.73|5916.73|5918.15|5918.15|5918.15|5918.15|5916.73|5916.73|0
1641823370000|2022-01-10 14:02:50|5916.26|5916.26|5915.55|5915.55|5916.26|5916.26|5915.55|5915.55|0
1641823450000|2022-01-10 14:04:10|5913.42|5913.42|5913.42|5913.42|5913.42|5913.42|5913.42|5913.42|0
1641823460000|2022-01-10 14:04:20|5913.53|5913.53|5913.53|5913.53|5913.53|5913.53|5913.53|5913.53|0
1641823500000|2022-01-10 14:05:00|5913.65|5913.65|5913.76|5913.76|5913.76|5913.76|5913.65|5913.65|0
1641823510000|2022-01-10 14:05:10|5914.48|5914.48|5915.19|5915.19|5915.9|5915.9|5914.48|5914.48|0
1641823520000|2022-01-10 14:05:20|5915.3|5915.3|5915.42|5915.42|5915.42|5915.42|5915.3|5915.3|0
1641823530000|2022-01-10 14:05:30|5915.53|5915.53|5915.53|5915.53|5915.53|5915.53|5915.53|5915.53|0
1641823560000|2022-01-10 14:06:00|5914.82|5914.82|5914.82|5914.82|5914.82|5914.82|5914.82|5914.82|0
1641823580000|2022-01-10 14:06:20|5915.53|5915.53|5915.53|5915.53|5915.53|5915.53|5915.53|5915.53|0
1641823590000|2022-01-10 14:06:30|5915.78|5915.78|5914.36|5914.36|5915.78|5915.78|5914.36|5914.36|0
1641823650000|2022-01-10 14:07:30|5915.07|5915.07|5915.07|5915.07|5915.07|5915.07|5915.07|5915.07|0
1641823720000|2022-01-10 14:08:40|5915.78|5915.78|5915.07|5915.07|5915.78|5915.78|5915.07|5915.07|0
1641823760000|2022-01-10 14:09:20|5914.95|5914.95|5914.84|5914.84|5914.95|5914.95|5914.84|5914.84|0
1641823780000|2022-01-10 14:09:40|5912.7|5912.7|5912.5|5912.5|5912.7|5912.7|5911.79|5911.79|0
1641823790000|2022-01-10 14:09:50|5911.79|5911.79|5913.21|5913.21|5913.21|5913.21|5911.79|5911.79|0
1641823810000|2022-01-10 14:10:10|5911.79|5911.79|5911.79|5911.79|5911.79|5911.79|5911.79|5911.79|0
1641823820000|2022-01-10 14:10:20|5912.02|5912.02|5912.73|5912.73|5912.73|5912.73|5912.02|5912.02|0
1641823850000|2022-01-10 14:10:50|5912.27|5912.27|5912.27|5912.27|5912.27|5912.27|5912.27|5912.27|0
1641823860000|2022-01-10 14:11:00|5912.15|5912.15|5912.03|5912.03|5912.15|5912.15|5912.03|5912.03|0
1641823920000|2022-01-10 14:12:00|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|5910.61|0
1641823930000|2022-01-10 14:12:10|5911.32|5911.32|5911.32|5911.32|5911.32|5911.32|5911.32|5911.32|0
1641823960000|2022-01-10 14:12:40|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|0
1641823970000|2022-01-10 14:12:50|5912.61|5912.61|5912.61|5912.61|5912.61|5912.61|5912.61|5912.61|0
1641823980000|2022-01-10 14:13:00|5912.84|5912.84|5912.84|5912.84|5912.84|5912.84|5912.73|5912.73|0
1641823990000|2022-01-10 14:13:10|5912.73|5912.73|5912.13|5912.13|5913.19|5913.19|5911.9|5911.9|0
1641824000000|2022-01-10 14:13:20|5911.79|5911.79|5911.32|5911.32|5911.79|5911.79|5911.32|5911.32|0
1641824010000|2022-01-10 14:13:30|5912.75|5912.75|5912.03|5912.03|5912.75|5912.75|5912.03|5912.03|0
1641824020000|2022-01-10 14:13:40|5912.27|5912.27|5912.27|5912.27|5912.27|5912.27|5912.27|5912.27|0
1641824040000|2022-01-10 14:14:00|5910.84|5910.84|5912.15|5912.15|5912.15|5912.15|5910.84|5910.84|0
1641824120000|2022-01-10 14:15:20|5911.44|5911.44|5911.44|5911.44|5911.44|5911.44|5911.44|5911.44|0
1641824130000|2022-01-10 14:15:30|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|0
1641824150000|2022-01-10 14:15:50|5910.46|5910.46|5910.46|5910.46|5910.46|5910.46|5910.46|5910.46|0
1641824160000|2022-01-10 14:16:00|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|0
1641824220000|2022-01-10 14:17:00|5909.88|5909.88|5907.6|5907.6|5909.88|5909.88|5907.6|5907.6|0
1641824240000|2022-01-10 14:17:20|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|0
1641824280000|2022-01-10 14:18:00|5908.2|5908.2|5908.2|5908.2|5908.2|5908.2|5908.2|5908.2|0
1641824310000|2022-01-10 14:18:30|5907.95|5907.95|5906.53|5906.53|5907.95|5907.95|5906.53|5906.53|0
1641824320000|2022-01-10 14:18:40|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|0
1641824380000|2022-01-10 14:19:40|5909|5909|5908.29|5908.29|5909|5909|5908.29|5908.29|0
1641824400000|2022-01-10 14:20:00|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|5908.78|0
1641824410000|2022-01-10 14:20:10|5910.2|5910.2|5910.2|5910.2|5910.2|5910.2|5910.2|5910.2|0
1641824420000|2022-01-10 14:20:20|5910.32|5910.32|5910.32|5910.32|5910.32|5910.32|5910.32|5910.32|0
1641824470000|2022-01-10 14:21:10|5910.2|5910.2|5910.09|5910.09|5910.2|5910.2|5910.09|5910.09|0
1641824490000|2022-01-10 14:21:30|5909.84|5909.84|5908.42|5908.42|5909.84|5909.84|5908.42|5908.42|0
1641824540000|2022-01-10 14:22:20|5908.08|5908.08|5907.97|5907.97|5908.08|5908.08|5907.97|5907.97|0
1641824550000|2022-01-10 14:22:30|5906.21|5906.21|5906.21|5906.21|5906.21|5906.21|5906.21|5906.21|0
1641824570000|2022-01-10 14:22:50|5905.5|5905.5|5905.5|5905.5|5905.5|5905.5|5905.5|5905.5|0
1641824580000|2022-01-10 14:23:00|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|0
1641824590000|2022-01-10 14:23:10|5904.89|5904.89|5904.18|5904.18|5904.89|5904.89|5904.18|5904.18|0
1641824600000|2022-01-10 14:23:20|5903.47|5903.47|5902.76|5902.76|5903.47|5903.47|5902.76|5902.76|0
1641824610000|2022-01-10 14:23:30|5902.51|5902.51|5902.51|5902.51|5902.51|5902.51|5902.51|5902.51|0
1641824620000|2022-01-10 14:23:40|5902.4|5902.4|5902.16|5902.16|5902.4|5902.4|5902.16|5902.16|0
1641824640000|2022-01-10 14:24:00|5902.28|5902.28|5902.28|5902.28|5902.28|5902.28|5902.28|5902.28|0
1641824650000|2022-01-10 14:24:10|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|0
1641824660000|2022-01-10 14:24:20|5901.34|5901.34|5901.34|5901.34|5901.34|5901.34|5901.34|5901.34|0
1641824680000|2022-01-10 14:24:40|5900.63|5900.63|5901.78|5901.78|5902.05|5902.05|5900.63|5900.63|0
1641824700000|2022-01-10 14:25:00|5902.49|5902.49|5901.78|5901.78|5902.49|5902.49|5901.78|5901.78|0
1641824710000|2022-01-10 14:25:10|5902.49|5902.49|5901.78|5901.78|5902.49|5902.49|5901.78|5901.78|0
1641824730000|2022-01-10 14:25:30|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|0
1641824800000|2022-01-10 14:26:40|5899.65|5899.65|5898.93|5898.93|5899.65|5899.65|5898.93|5898.93|0
1641824820000|2022-01-10 14:27:00|5899.05|5899.05|5899.17|5899.17|5899.17|5899.17|5899.05|5899.05|0
1641824830000|2022-01-10 14:27:10|5899.41|5899.41|5900.12|5900.12|5900.12|5900.12|5899.41|5899.41|0
1641824850000|2022-01-10 14:27:30|5898.7|5898.7|5899.41|5899.41|5899.41|5899.41|5898.7|5898.7|0
1641824880000|2022-01-10 14:28:00|5899.17|5899.17|5897.51|5897.51|5899.17|5899.17|5896.8|5896.8|0
1641824890000|2022-01-10 14:28:10|5897.63|5897.63|5897.63|5897.63|5897.63|5897.63|5897.63|5897.63|0
1641824900000|2022-01-10 14:28:20|5897.74|5897.74|5897.74|5897.74|5897.74|5897.74|5897.74|5897.74|0
1641824930000|2022-01-10 14:28:50|5897.03|5897.03|5897.03|5897.03|5897.03|5897.03|5897.03|5897.03|0
1641824940000|2022-01-10 14:29:00|5896.32|5896.32|5896.59|5896.59|5896.59|5896.59|5896.32|5896.32|0
1641824950000|2022-01-10 14:29:10|5898.01|5898.01|5897.3|5897.3|5898.01|5898.01|5897.3|5897.3|0
1641824960000|2022-01-10 14:29:20|5897.42|5897.42|5897.53|5897.53|5897.53|5897.53|5897.42|5897.42|0
1641824980000|2022-01-10 14:29:40|5895.9|5895.9|5894.43|5894.43|5895.9|5895.9|5894.43|5894.43|0
1641824990000|2022-01-10 14:29:50|5895.14|5895.14|5895.85|5895.85|5895.85|5895.85|5895.14|5895.14|0
1641825000000|2022-01-10 14:30:00|5896.81|5896.81|5899.16|5899.16|5899.16|5899.16|5894.68|5894.68|0
1641825010000|2022-01-10 14:30:10|5898.45|5898.45|5898.11|5898.11|5898.45|5898.45|5898.11|5898.11|0
1641825030000|2022-01-10 14:30:30|5897.39|5897.39|5897.39|5897.39|5897.39|5897.39|5897.39|5897.39|0
1641825040000|2022-01-10 14:30:40|5898.11|5898.11|5897.39|5897.39|5898.11|5898.11|5897.39|5897.39|0
1641825050000|2022-01-10 14:30:50|5896.68|5896.68|5895.96|5895.96|5897.03|5897.03|5895.84|5895.84|0
1641825060000|2022-01-10 14:31:00|5895.84|5895.84|5895.84|5895.84|5895.84|5895.84|5895.84|5895.84|0
1641825070000|2022-01-10 14:31:10|5896.09|5896.09|5896.09|5896.09|5896.09|5896.09|5896.09|5896.09|0
1641825080000|2022-01-10 14:31:20|5896.8|5896.8|5896.8|5896.8|5896.8|5896.8|5896.8|5896.8|0
1641825090000|2022-01-10 14:31:30|5895.84|5895.84|5896.55|5896.55|5896.55|5896.55|5895.84|5895.84|0
1641825110000|2022-01-10 14:31:50|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|0
1641825120000|2022-01-10 14:32:00|5896.32|5896.32|5895.25|5895.25|5896.32|5896.32|5895.25|5895.25|0
1641825130000|2022-01-10 14:32:10|5894.54|5894.54|5894.78|5894.78|5894.78|5894.78|5894.54|5894.54|0
1641825140000|2022-01-10 14:32:20|5894.32|5894.32|5894.32|5894.32|5894.32|5894.32|5894.32|5894.32|0
1641825150000|2022-01-10 14:32:30|5894.44|5894.44|5894.44|5894.44|5894.44|5894.44|5894.44|5894.44|0
1641825180000|2022-01-10 14:33:00|5892.56|5892.56|5891.85|5891.85|5892.56|5892.56|5891.51|5891.51|0
1641825200000|2022-01-10 14:33:20|5893.98|5893.98|5893.27|5893.27|5893.98|5893.98|5892.56|5892.56|0
1641825210000|2022-01-10 14:33:30|5893.02|5893.02|5893.02|5893.02|5893.02|5893.02|5893.02|5893.02|0
1641825220000|2022-01-10 14:33:40|5892.69|5892.69|5894.23|5894.23|5894.23|5894.23|5892.69|5892.69|0
1641825240000|2022-01-10 14:34:00|5894.34|5894.34|5894|5894|5894.34|5894.34|5894|5894|0
1641825250000|2022-01-10 14:34:10|5894.33|5894.33|5894.33|5894.33|5894.33|5894.33|5894.33|5894.33|0
1641825260000|2022-01-10 14:34:20|5896.96|5896.96|5897.54|5897.54|5898.01|5898.01|5896.12|5896.12|0
1641825280000|2022-01-10 14:34:40|5897.88|5897.88|5898.15|5898.15|5898.15|5898.15|5897.88|5897.88|0
1641825300000|2022-01-10 14:35:00|5897.68|5897.68|5897.05|5897.05|5897.68|5897.68|5896.82|5896.82|0
1641825350000|2022-01-10 14:35:50|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|0
1641825360000|2022-01-10 14:36:00|5896.59|5896.59|5896.59|5896.59|5896.59|5896.59|5896.59|5896.59|0
1641825370000|2022-01-10 14:36:10|5895.88|5895.88|5895.88|5895.88|5895.88|5895.88|5895.88|5895.88|0
1641825380000|2022-01-10 14:36:20|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|0
1641825400000|2022-01-10 14:36:40|5898.01|5898.01|5897.07|5897.07|5898.01|5898.01|5897.07|5897.07|0
1641825410000|2022-01-10 14:36:50|5896.36|5896.36|5895.64|5895.64|5896.36|5896.36|5895.64|5895.64|0
1641825420000|2022-01-10 14:37:00|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|0
1641825430000|2022-01-10 14:37:10|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|0
1641825440000|2022-01-10 14:37:20|5894.35|5894.35|5894.12|5894.12|5894.83|5894.83|5894.12|5894.12|0
1641825450000|2022-01-10 14:37:30|5894|5894|5893.89|5893.89|5894|5894|5893.89|5893.89|0
1641825460000|2022-01-10 14:37:40|5894|5894|5894|5894|5894|5894|5894|5894|0
1641825470000|2022-01-10 14:37:50|5893.66|5893.66|5893.43|5893.43|5893.77|5893.77|5893.43|5893.43|0
1641825480000|2022-01-10 14:38:00|5892.71|5892.71|5892.71|5892.71|5892.71|5892.71|5892.71|5892.71|0
1641825490000|2022-01-10 14:38:10|5894.14|5894.14|5893.66|5893.66|5894.37|5894.37|5893.66|5893.66|0
1641825570000|2022-01-10 14:39:30|5893.99|5893.99|5893.99|5893.99|5893.99|5893.99|5893.99|5893.99|0
1641825590000|2022-01-10 14:39:50|5894.24|5894.24|5894.24|5894.24|5894.24|5894.24|5894.24|5894.24|0
1641825600000|2022-01-10 14:40:00|5893.99|5893.99|5890.44|5890.44|5893.99|5893.99|5890.44|5890.44|0
1641825610000|2022-01-10 14:40:10|5890.2|5890.2|5889.97|5889.97|5890.2|5890.2|5889.97|5889.97|0
1641825620000|2022-01-10 14:40:20|5889.86|5889.86|5889.86|5889.86|5889.86|5889.86|5889.03|5889.03|0
1641825630000|2022-01-10 14:40:30|5889.97|5889.97|5889.86|5889.86|5889.97|5889.97|5889.86|5889.86|0
1641825640000|2022-01-10 14:40:40|5890.57|5890.57|5888.77|5888.77|5890.57|5890.57|5888.41|5888.41|0
1641825650000|2022-01-10 14:40:50|5889.48|5889.48|5889.48|5889.48|5889.48|5889.48|5889.48|5889.48|0
1641825660000|2022-01-10 14:41:00|5890.19|5890.19|5891.85|5891.85|5891.85|5891.85|5890.19|5890.19|0
1641825670000|2022-01-10 14:41:10|5891.17|5891.17|5891.17|5891.17|5891.41|5891.41|5891.17|5891.17|0
1641825690000|2022-01-10 14:41:30|5889.75|5889.75|5889.4|5889.4|5889.75|5889.75|5889.4|5889.4|0
1641825700000|2022-01-10 14:41:40|5888.94|5888.94|5886.68|5886.68|5888.94|5888.94|5886.45|5886.45|0
1641825710000|2022-01-10 14:41:50|5885.97|5885.97|5886.68|5886.68|5887.39|5887.39|5885.97|5885.97|0
1641825720000|2022-01-10 14:42:00|5886.91|5886.91|5888.09|5888.09|5888.33|5888.33|5886.91|5886.91|0
1641825730000|2022-01-10 14:42:10|5887.38|5887.38|5887.38|5887.38|5887.38|5887.38|5887.38|5887.38|0
1641825750000|2022-01-10 14:42:30|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|0
1641825760000|2022-01-10 14:42:40|5888.42|5888.42|5888.42|5888.42|5888.42|5888.42|5888.42|5888.42|0
1641825770000|2022-01-10 14:42:50|5889.13|5889.13|5888.9|5888.9|5889.13|5889.13|5888.9|5888.9|0
1641825800000|2022-01-10 14:43:20|5889.02|5889.02|5889.25|5889.25|5889.25|5889.25|5889.02|5889.02|0
1641825810000|2022-01-10 14:43:30|5889.13|5889.13|5888.19|5888.19|5889.13|5889.13|5888.19|5888.19|0
1641825830000|2022-01-10 14:43:50|5888.08|5888.08|5887.63|5887.63|5890.21|5890.21|5887.63|5887.63|0
1641825860000|2022-01-10 14:44:20|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|0
1641825870000|2022-01-10 14:44:30|5888.32|5888.32|5888.09|5888.09|5888.32|5888.32|5888.09|5888.09|0
1641825890000|2022-01-10 14:44:50|5889.76|5889.76|5888.33|5888.33|5889.76|5889.76|5888.33|5888.33|0
1641825900000|2022-01-10 14:45:00|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|0
1641825910000|2022-01-10 14:45:10|5887.51|5887.51|5886.08|5886.08|5887.51|5887.51|5886.08|5886.08|0
1641825920000|2022-01-10 14:45:20|5887.51|5887.51|5887.51|5887.51|5887.51|5887.51|5887.51|5887.51|0
1641825940000|2022-01-10 14:45:40|5886.08|5886.08|5886.08|5886.08|5886.08|5886.08|5886.08|5886.08|0
1641825950000|2022-01-10 14:45:50|5885.84|5885.84|5885.84|5885.84|5885.84|5885.84|5885.84|5885.84|0
1641825960000|2022-01-10 14:46:00|5886.55|5886.55|5886.55|5886.55|5886.55|5886.55|5886.55|5886.55|0
1641825970000|2022-01-10 14:46:10|5887.26|5887.26|5888.09|5888.09|5888.09|5888.09|5887.26|5887.26|0
1641825990000|2022-01-10 14:46:30|5887.97|5887.97|5887.97|5887.97|5887.97|5887.97|5887.97|5887.97|0
1641826000000|2022-01-10 14:46:40|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|0
1641826010000|2022-01-10 14:46:50|5887.97|5887.97|5887.97|5887.97|5887.97|5887.97|5887.97|5887.97|0
1641826050000|2022-01-10 14:47:30|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|0
1641826080000|2022-01-10 14:48:00|5889.39|5889.39|5889.39|5889.39|5889.39|5889.39|5889.39|5889.39|0
1641826090000|2022-01-10 14:48:10|5889.73|5889.73|5891.65|5891.65|5891.65|5891.65|5889.73|5889.73|0
1641826100000|2022-01-10 14:48:20|5891.76|5891.76|5891.98|5891.98|5891.98|5891.98|5891.65|5891.65|0
1641826130000|2022-01-10 14:48:50|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|0
1641826140000|2022-01-10 14:49:00|5892.11|5892.11|5892.34|5892.34|5892.34|5892.34|5892.11|5892.11|0
1641826150000|2022-01-10 14:49:10|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|0
1641826160000|2022-01-10 14:49:20|5893.3|5893.3|5893.3|5893.3|5893.3|5893.3|5893.3|5893.3|0
1641826170000|2022-01-10 14:49:30|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|0
1641826190000|2022-01-10 14:49:50|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|0
1641826200000|2022-01-10 14:50:00|5895.09|5895.09|5894.97|5894.97|5895.09|5895.09|5894.97|5894.97|0
1641826210000|2022-01-10 14:50:10|5893.55|5893.55|5893.55|5893.55|5893.55|5893.55|5893.55|5893.55|0
1641826220000|2022-01-10 14:50:20|5893.43|5893.43|5893.43|5893.43|5893.43|5893.43|5893.43|5893.43|0
1641826230000|2022-01-10 14:50:30|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|0
1641826240000|2022-01-10 14:50:40|5893.9|5893.9|5894.61|5894.61|5894.61|5894.61|5893.9|5893.9|0
1641826280000|2022-01-10 14:51:20|5894.84|5894.84|5894.13|5894.13|5894.84|5894.84|5894.13|5894.13|0
1641826300000|2022-01-10 14:51:40|5894.84|5894.84|5896.38|5896.38|5897.09|5897.09|5894.84|5894.84|0
1641826320000|2022-01-10 14:52:00|5894.96|5894.96|5894.96|5894.96|5894.96|5894.96|5894.96|5894.96|0
1641826330000|2022-01-10 14:52:10|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|0
1641826340000|2022-01-10 14:52:20|5896.38|5896.38|5896.95|5896.95|5896.95|5896.95|5896.38|5896.38|0
1641826350000|2022-01-10 14:52:30|5896.83|5896.83|5896.95|5896.95|5896.95|5896.95|5896.83|5896.83|0
1641826380000|2022-01-10 14:53:00|5897.06|5897.06|5896.73|5896.73|5897.06|5897.06|5896.73|5896.73|0
1641826420000|2022-01-10 14:53:40|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|0
1641826470000|2022-01-10 14:54:30|5895.9|5895.9|5895.9|5895.9|5895.9|5895.9|5895.9|5895.9|0
1641826510000|2022-01-10 14:55:10|5898.04|5898.04|5897.59|5897.59|5898.31|5898.31|5897.59|5897.59|0
1641826520000|2022-01-10 14:55:20|5897.94|5897.94|5898.21|5898.21|5898.21|5898.21|5897.94|5897.94|0
1641826530000|2022-01-10 14:55:30|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|0
1641826540000|2022-01-10 14:55:40|5897.38|5897.38|5897.27|5897.27|5897.38|5897.38|5897.27|5897.27|0
1641826560000|2022-01-10 14:56:00|5899.74|5899.74|5902.58|5902.58|5902.58|5902.58|5899.74|5899.74|0
1641826570000|2022-01-10 14:56:10|5902.83|5902.83|5904.96|5904.96|5904.96|5904.96|5902.83|5902.83|0
1641826580000|2022-01-10 14:56:20|5905.63|5905.63|5906.35|5906.35|5906.35|5906.35|5905.63|5905.63|0
1641826590000|2022-01-10 14:56:30|5907.06|5907.06|5907.06|5907.06|5907.06|5907.06|5907.06|5907.06|0
1641826600000|2022-01-10 14:56:40|5907.77|5907.77|5907.77|5907.77|5907.77|5907.77|5907.77|5907.77|0
1641826610000|2022-01-10 14:56:50|5908.02|5908.02|5908.4|5908.4|5908.4|5908.4|5908.02|5908.02|0
1641826620000|2022-01-10 14:57:00|5910.53|5910.53|5909.82|5909.82|5910.53|5910.53|5909.11|5909.11|0
1641826630000|2022-01-10 14:57:10|5910.53|5910.53|5911.26|5911.26|5911.26|5911.26|5910.53|5910.53|0
1641826640000|2022-01-10 14:57:20|5911.01|5911.01|5910.88|5910.88|5911.01|5911.01|5910.77|5910.77|0
1641826650000|2022-01-10 14:57:30|5910.17|5910.17|5909.46|5909.46|5910.17|5910.17|5909.46|5909.46|0
1641826660000|2022-01-10 14:57:40|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|0
1641826670000|2022-01-10 14:57:50|5908.04|5908.04|5908.04|5908.04|5908.04|5908.04|5908.04|5908.04|0
1641826680000|2022-01-10 14:58:00|5907.92|5907.92|5908.63|5908.63|5908.63|5908.63|5907.92|5907.92|0
1641826710000|2022-01-10 14:58:30|5908.39|5908.39|5908.15|5908.15|5908.39|5908.39|5908.15|5908.15|0
1641826720000|2022-01-10 14:58:40|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|0
1641826730000|2022-01-10 14:58:50|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|0
1641826760000|2022-01-10 14:59:20|5905.35|5905.35|5905.22|5905.22|5905.35|5905.35|5905.1|5905.1|0
1641826780000|2022-01-10 14:59:40|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|0
1641826790000|2022-01-10 14:59:50|5905.81|5905.81|5905.81|5905.81|5905.81|5905.81|5905.81|5905.81|0
1641826800000|2022-01-10 15:00:00|5905.1|5905.1|5905.1|5905.1|5905.1|5905.1|5905.1|5905.1|0
1641826820000|2022-01-10 15:00:20|5906.52|5906.52|5905.34|5905.34|5906.52|5906.52|5905.34|5905.34|0
1641826830000|2022-01-10 15:00:30|5905.07|5905.07|5905.07|5905.07|5905.07|5905.07|5905.07|5905.07|0
1641826850000|2022-01-10 15:00:50|5905.18|5905.18|5905.18|5905.18|5905.89|5905.89|5905.18|5905.18|0
1641826860000|2022-01-10 15:01:00|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|0
1641826880000|2022-01-10 15:01:20|5906.5|5906.5|5905.79|5905.79|5906.5|5906.5|5905.79|5905.79|0
1641826890000|2022-01-10 15:01:30|5906.28|5906.28|5906.28|5906.28|5906.28|5906.28|5906.28|5906.28|0
1641826900000|2022-01-10 15:01:40|5906.99|5906.99|5908.87|5908.87|5908.87|5908.87|5906.99|5906.99|0
1641826920000|2022-01-10 15:02:00|5908.53|5908.53|5908.08|5908.08|5908.53|5908.53|5908.08|5908.08|0
1641826940000|2022-01-10 15:02:20|5908.2|5908.2|5907.86|5907.86|5908.2|5908.2|5907.86|5907.86|0
1641826950000|2022-01-10 15:02:30|5907.61|5907.61|5907.61|5907.61|5907.61|5907.61|5907.61|5907.61|0
1641826960000|2022-01-10 15:02:40|5906.19|5906.19|5906.31|5906.31|5906.31|5906.31|5906.19|5906.19|0
1641826970000|2022-01-10 15:02:50|5907.02|5907.02|5906.31|5906.31|5907.02|5907.02|5906.31|5906.31|0
1641826980000|2022-01-10 15:03:00|5907.02|5907.02|5906.9|5906.9|5907.02|5907.02|5906.9|5906.9|0
1641827000000|2022-01-10 15:03:20|5906.19|5906.19|5906.44|5906.44|5906.44|5906.44|5906.19|5906.19|0
1641827010000|2022-01-10 15:03:30|5906.71|5906.71|5905.99|5905.99|5906.71|5906.71|5905.99|5905.99|0
1641827030000|2022-01-10 15:03:50|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|0
1641827040000|2022-01-10 15:04:00|5904.46|5904.46|5905.17|5905.17|5905.17|5905.17|5904.46|5904.46|0
1641827050000|2022-01-10 15:04:10|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|0
1641827060000|2022-01-10 15:04:20|5905.88|5905.88|5905.17|5905.17|5905.88|5905.88|5905.17|5905.17|0
1641827070000|2022-01-10 15:04:30|5905.28|5905.28|5905.28|5905.28|5905.28|5905.28|5905.28|5905.28|0
1641827090000|2022-01-10 15:04:50|5905.04|5905.04|5904.67|5904.67|5905.04|5905.04|5904.67|5904.67|0
1641827110000|2022-01-10 15:05:10|5904.56|5904.56|5904.67|5904.67|5904.67|5904.67|5904.56|5904.56|0
1641827120000|2022-01-10 15:05:20|5903.96|5903.96|5903.96|5903.96|5903.96|5903.96|5903.96|5903.96|0
1641827130000|2022-01-10 15:05:30|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|0
1641827140000|2022-01-10 15:05:40|5905.12|5905.12|5905.12|5905.12|5905.12|5905.12|5905.12|5905.12|0
1641827150000|2022-01-10 15:05:50|5905.83|5905.83|5906.07|5906.07|5906.07|5906.07|5905.83|5905.83|0
1641827160000|2022-01-10 15:06:00|5906.79|5906.79|5906.45|5906.45|5906.79|5906.79|5906.45|5906.45|0
1641827170000|2022-01-10 15:06:10|5907.87|5907.87|5907.16|5907.16|5908.58|5908.58|5907.16|5907.16|0
1641827190000|2022-01-10 15:06:30|5908.58|5908.58|5909.04|5909.04|5909.3|5909.3|5908.58|5908.58|0
1641827210000|2022-01-10 15:06:50|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|0
1641827220000|2022-01-10 15:07:00|5911.17|5911.17|5910.46|5910.46|5911.17|5911.17|5910.46|5910.46|0
1641827230000|2022-01-10 15:07:10|5911.17|5911.17|5910.71|5910.71|5911.17|5911.17|5910.46|5910.46|0
1641827240000|2022-01-10 15:07:20|5909.75|5909.75|5910.46|5910.46|5910.46|5910.46|5909.75|5909.75|0
1641827250000|2022-01-10 15:07:30|5911.88|5911.88|5911.88|5911.88|5911.88|5911.88|5911.88|5911.88|0
1641827260000|2022-01-10 15:07:40|5910.46|5910.46|5910.46|5910.46|5910.46|5910.46|5910.46|5910.46|0
1641827290000|2022-01-10 15:08:10|5910.19|5910.19|5910.19|5910.19|5910.19|5910.19|5910.19|5910.19|0
1641827300000|2022-01-10 15:08:20|5910.42|5910.42|5910.54|5910.54|5910.54|5910.54|5910.42|5910.42|0
1641827320000|2022-01-10 15:08:40|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|0
1641827340000|2022-01-10 15:09:00|5910.88|5910.88|5911.35|5911.35|5911.35|5911.35|5910.88|5910.88|0
1641827350000|2022-01-10 15:09:10|5913.48|5913.48|5913.25|5913.25|5913.48|5913.48|5913.25|5913.25|0
1641827370000|2022-01-10 15:09:30|5913.13|5913.13|5908.74|5908.74|5913.13|5913.13|5908.74|5908.74|0
1641827380000|2022-01-10 15:09:40|5909.45|5909.45|5908.25|5908.25|5909.45|5909.45|5908.25|5908.25|0
1641827390000|2022-01-10 15:09:50|5907.79|5907.79|5907.79|5907.79|5907.79|5907.79|5907.79|5907.79|0
1641827400000|2022-01-10 15:10:00|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5906.96|5906.96|0
1641827410000|2022-01-10 15:10:10|5907.4|5907.4|5908.36|5908.36|5909.78|5909.78|5907.4|5907.4|0
1641827420000|2022-01-10 15:10:20|5906.94|5906.94|5906.94|5906.94|5906.94|5906.94|5906.94|5906.94|0
1641827430000|2022-01-10 15:10:30|5906.67|5906.67|5906.67|5906.67|5906.67|5906.67|5906.67|5906.67|0
1641827440000|2022-01-10 15:10:40|5906.55|5906.55|5906.3|5906.3|5906.55|5906.55|5906.3|5906.3|0
1641827450000|2022-01-10 15:10:50|5905.59|5905.59|5904.05|5904.05|5905.59|5905.59|5904.05|5904.05|0
1641827480000|2022-01-10 15:11:20|5904.17|5904.17|5904.17|5904.17|5904.17|5904.17|5904.17|5904.17|0
1641827490000|2022-01-10 15:11:30|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|0
1641827500000|2022-01-10 15:11:40|5905.32|5905.32|5905.32|5905.32|5905.32|5905.32|5905.32|5905.32|0
1641827530000|2022-01-10 15:12:10|5904.61|5904.61|5904.61|5904.61|5904.61|5904.61|5904.61|5904.61|0
1641827540000|2022-01-10 15:12:20|5904.38|5904.38|5901.54|5901.54|5904.38|5904.38|5901.54|5901.54|0
1641827550000|2022-01-10 15:12:30|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|0
1641827560000|2022-01-10 15:12:40|5900.71|5900.71|5900.71|5900.71|5900.71|5900.71|5900.71|5900.71|0
1641827600000|2022-01-10 15:13:20|5899.88|5899.88|5899.21|5899.21|5899.88|5899.88|5898.5|5898.5|0
1641827620000|2022-01-10 15:13:40|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|5898.96|0
1641827640000|2022-01-10 15:14:00|5898.85|5898.85|5897.89|5897.89|5898.85|5898.85|5897.89|5897.89|0
1641827650000|2022-01-10 15:14:10|5898.6|5898.6|5899.31|5899.31|5900.02|5900.02|5898.6|5898.6|0
1641827680000|2022-01-10 15:14:40|5900.73|5900.73|5900.98|5900.98|5900.98|5900.98|5900.73|5900.73|0
1641827690000|2022-01-10 15:14:50|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|0
1641827700000|2022-01-10 15:15:00|5900.85|5900.85|5900.62|5900.62|5900.85|5900.85|5900.62|5900.62|0
1641827720000|2022-01-10 15:15:20|5900.73|5900.73|5900.02|5900.02|5900.73|5900.73|5900.02|5900.02|0
1641827730000|2022-01-10 15:15:30|5900.73|5900.73|5900.73|5900.73|5900.73|5900.73|5900.73|5900.73|0
1641827750000|2022-01-10 15:15:50|5900.02|5900.02|5900.27|5900.27|5900.27|5900.27|5900.02|5900.02|0
1641827780000|2022-01-10 15:16:20|5900.5|5900.5|5900.5|5900.5|5900.5|5900.5|5900.5|5900.5|0
1641827790000|2022-01-10 15:16:30|5901.92|5901.92|5902.39|5902.39|5902.39|5902.39|5901.81|5901.81|0
1641827800000|2022-01-10 15:16:40|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|0
1641827810000|2022-01-10 15:16:50|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|0
1641827820000|2022-01-10 15:17:00|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|0
1641827830000|2022-01-10 15:17:10|5902.01|5902.01|5902.01|5902.01|5902.01|5902.01|5902.01|5902.01|0
1641827840000|2022-01-10 15:17:20|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|0
1641827850000|2022-01-10 15:17:30|5902.01|5902.01|5902.01|5902.01|5902.01|5902.01|5902.01|5902.01|0
1641827880000|2022-01-10 15:18:00|5901.3|5901.3|5902.01|5902.01|5902.01|5902.01|5901.3|5901.3|0
1641827890000|2022-01-10 15:18:10|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|0
1641827940000|2022-01-10 15:19:00|5902.49|5902.49|5898.8|5898.8|5902.49|5902.49|5898.8|5898.8|0
1641827950000|2022-01-10 15:19:10|5898.55|5898.55|5900.34|5900.34|5900.34|5900.34|5898.09|5898.09|0
1641827960000|2022-01-10 15:19:20|5900.58|5900.58|5900.47|5900.47|5900.58|5900.58|5900.24|5900.24|0
1641827970000|2022-01-10 15:19:30|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|0
1641827980000|2022-01-10 15:19:40|5900.83|5900.83|5900.83|5900.83|5900.83|5900.83|5900.83|5900.83|0
1641827990000|2022-01-10 15:19:50|5900.12|5900.12|5900.12|5900.12|5900.12|5900.12|5900.12|5900.12|0
1641828000000|2022-01-10 15:20:00|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|0
1641828030000|2022-01-10 15:20:30|5898.58|5898.58|5898.58|5898.58|5898.58|5898.58|5898.58|5898.58|0
1641828040000|2022-01-10 15:20:40|5898.33|5898.33|5898.33|5898.33|5898.33|5898.33|5898.33|5898.33|0
1641828050000|2022-01-10 15:20:50|5897.98|5897.98|5899.05|5899.05|5899.05|5899.05|5897.98|5897.98|0
1641828060000|2022-01-10 15:21:00|5899.76|5899.76|5900.47|5900.47|5900.47|5900.47|5899.76|5899.76|0
1641828070000|2022-01-10 15:21:10|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|0
1641828080000|2022-01-10 15:21:20|5901.89|5901.89|5902.14|5902.14|5902.14|5902.14|5901.89|5901.89|0
1641828090000|2022-01-10 15:21:30|5902.25|5902.25|5904.35|5904.35|5904.35|5904.35|5902.25|5902.25|0
1641828100000|2022-01-10 15:21:40|5904.68|5904.68|5904.68|5904.68|5904.68|5904.68|5904.68|5904.68|0
1641828110000|2022-01-10 15:21:50|5904.57|5904.57|5904.68|5904.68|5904.68|5904.68|5904.57|5904.57|0
1641828120000|2022-01-10 15:22:00|5904.35|5904.35|5904.35|5904.35|5904.35|5904.35|5904.35|5904.35|0
1641828130000|2022-01-10 15:22:10|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|0
1641828150000|2022-01-10 15:22:30|5904.35|5904.35|5904.23|5904.23|5904.35|5904.35|5904.23|5904.23|0
1641828160000|2022-01-10 15:22:40|5903.52|5903.52|5903.75|5903.75|5903.75|5903.75|5901.39|5901.39|0
1641828170000|2022-01-10 15:22:50|5903.87|5903.87|5903.75|5903.75|5904.46|5904.46|5903.75|5903.75|0
1641828180000|2022-01-10 15:23:00|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|0
1641828190000|2022-01-10 15:23:10|5903.88|5903.88|5903.61|5903.61|5903.88|5903.88|5903.61|5903.61|0
1641828200000|2022-01-10 15:23:20|5903.37|5903.37|5902.66|5902.66|5903.37|5903.37|5902.66|5902.66|0
1641828210000|2022-01-10 15:23:30|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|0
1641828240000|2022-01-10 15:24:00|5902.66|5902.66|5901.94|5901.94|5902.66|5902.66|5901.94|5901.94|0
1641828260000|2022-01-10 15:24:20|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|0
1641828300000|2022-01-10 15:25:00|5901.12|5901.12|5900.87|5900.87|5901.12|5901.12|5900.87|5900.87|0
1641828320000|2022-01-10 15:25:20|5901.58|5901.58|5902.07|5902.07|5902.07|5902.07|5901.58|5901.58|0
1641828330000|2022-01-10 15:25:30|5902.31|5902.31|5902.31|5902.31|5902.31|5902.31|5902.31|5902.31|0
1641828390000|2022-01-10 15:26:30|5903.02|5903.02|5903.02|5903.02|5903.02|5903.02|5903.02|5903.02|0
1641828400000|2022-01-10 15:26:40|5903.73|5903.73|5903.61|5903.61|5903.73|5903.73|5903.61|5903.61|0
1641828410000|2022-01-10 15:26:50|5903.95|5903.95|5904.79|5904.79|5904.79|5904.79|5903.95|5903.95|0
1641828540000|2022-01-10 15:29:00|5905.5|5905.5|5904.67|5904.67|5905.5|5905.5|5904.67|5904.67|0
1641828550000|2022-01-10 15:29:10|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|0
1641828570000|2022-01-10 15:29:30|5903.58|5903.58|5903.58|5903.58|5903.58|5903.58|5903.58|5903.58|0
1641828580000|2022-01-10 15:29:40|5903.34|5903.34|5903.23|5903.23|5903.34|5903.34|5903.11|5903.11|0
1641828590000|2022-01-10 15:29:50|5901.81|5901.81|5901.81|5901.81|5901.81|5901.81|5901.81|5901.81|0
1641828620000|2022-01-10 15:30:20|5902.52|5902.52|5902.4|5902.4|5902.52|5902.52|5902.4|5902.4|0
1641828640000|2022-01-10 15:30:40|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|0
1641828650000|2022-01-10 15:30:50|5903.23|5903.23|5902.52|5902.52|5903.23|5903.23|5902.52|5902.52|0
1641828700000|2022-01-10 15:31:40|5901.09|5901.09|5899.66|5899.66|5901.09|5901.09|5899.66|5899.66|0
1641828710000|2022-01-10 15:31:50|5899.55|5899.55|5899.82|5899.82|5899.82|5899.82|5899.55|5899.55|0
1641828730000|2022-01-10 15:32:10|5899.1|5899.1|5899.1|5899.1|5899.1|5899.1|5899.1|5899.1|0
1641828740000|2022-01-10 15:32:20|5899.82|5899.82|5899.82|5899.82|5900.53|5900.53|5899.82|5899.82|0
1641828760000|2022-01-10 15:32:40|5899.47|5899.47|5899.47|5899.47|5899.47|5899.47|5899.47|5899.47|0
1641828770000|2022-01-10 15:32:50|5899.7|5899.7|5901.83|5901.83|5901.83|5901.83|5899.7|5899.7|0
1641828780000|2022-01-10 15:33:00|5901.12|5901.12|5900.88|5900.88|5901.12|5901.12|5900.88|5900.88|0
1641828790000|2022-01-10 15:33:10|5900.61|5900.61|5900.61|5900.61|5900.61|5900.61|5900.61|5900.61|0
1641828810000|2022-01-10 15:33:30|5899.9|5899.9|5898.6|5898.6|5899.9|5899.9|5898.6|5898.6|0
1641828820000|2022-01-10 15:33:40|5897.89|5897.89|5899.31|5899.31|5899.31|5899.31|5897.89|5897.89|0
1641828840000|2022-01-10 15:34:00|5897.56|5897.56|5897.56|5897.56|5897.56|5897.56|5897.56|5897.56|0
1641828860000|2022-01-10 15:34:20|5897.67|5897.67|5898.01|5898.01|5898.01|5898.01|5897.67|5897.67|0
1641828870000|2022-01-10 15:34:30|5898.72|5898.72|5898.72|5898.72|5898.72|5898.72|5898.72|5898.72|0
1641828890000|2022-01-10 15:34:50|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|0
1641828900000|2022-01-10 15:35:00|5897.76|5897.76|5897.53|5897.53|5897.76|5897.76|5897.53|5897.53|0
1641828930000|2022-01-10 15:35:30|5896.57|5896.57|5895.61|5895.61|5896.57|5896.57|5895.61|5895.61|0
1641828950000|2022-01-10 15:35:50|5896.32|5896.32|5896.32|5896.32|5896.32|5896.32|5896.32|5896.32|0
1641828960000|2022-01-10 15:36:00|5895.99|5895.99|5895.99|5895.99|5895.99|5895.99|5895.99|5895.99|0
1641828970000|2022-01-10 15:36:10|5895.63|5895.63|5895.99|5895.99|5896.7|5896.7|5895.63|5895.63|0
1641828980000|2022-01-10 15:36:20|5895.76|5895.76|5895.76|5895.76|5895.76|5895.76|5895.76|5895.76|0
1641828990000|2022-01-10 15:36:30|5896.09|5896.09|5896.09|5896.09|5896.09|5896.09|5896.09|5896.09|0
1641829000000|2022-01-10 15:36:40|5897.52|5897.52|5898.72|5898.72|5898.72|5898.72|5897.52|5897.52|0
1641829020000|2022-01-10 15:37:00|5898.99|5898.99|5898.99|5898.99|5898.99|5898.99|5898.99|5898.99|0
1641829040000|2022-01-10 15:37:20|5899.11|5899.11|5899.22|5899.22|5899.22|5899.22|5899.11|5899.11|0
1641829060000|2022-01-10 15:37:40|5898.97|5898.97|5898.97|5898.97|5898.97|5898.97|5898.97|5898.97|0
1641829070000|2022-01-10 15:37:50|5900.4|5900.4|5902.65|5902.65|5902.65|5902.65|5900.4|5900.4|0
1641829080000|2022-01-10 15:38:00|5903.32|5903.32|5903.83|5903.83|5903.83|5903.83|5903.32|5903.32|0
1641829090000|2022-01-10 15:38:10|5904.55|5904.55|5904.66|5904.66|5904.66|5904.66|5904.55|5904.55|0
1641829120000|2022-01-10 15:38:40|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|0
1641829160000|2022-01-10 15:39:20|5904.66|5904.66|5905.14|5905.14|5905.14|5905.14|5904.66|5904.66|0
1641829170000|2022-01-10 15:39:30|5906.56|5906.56|5905.85|5905.85|5906.56|5906.56|5905.85|5905.85|0
1641829180000|2022-01-10 15:39:40|5905.6|5905.6|5904.07|5904.07|5905.6|5905.6|5904.07|5904.07|0
1641829190000|2022-01-10 15:39:50|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|0
1641829210000|2022-01-10 15:40:10|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|0
1641829220000|2022-01-10 15:40:20|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|0
1641829230000|2022-01-10 15:40:30|5904.66|5904.66|5903.95|5903.95|5904.66|5904.66|5903.95|5903.95|0
1641829240000|2022-01-10 15:40:40|5904.18|5904.18|5904.18|5904.18|5904.18|5904.18|5904.18|5904.18|0
1641829260000|2022-01-10 15:41:00|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|0
1641829270000|2022-01-10 15:41:10|5903.35|5903.35|5903.35|5903.35|5903.35|5903.35|5903.35|5903.35|0
1641829290000|2022-01-10 15:41:30|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|0
1641829320000|2022-01-10 15:42:00|5902.77|5902.77|5902.77|5902.77|5902.77|5902.77|5902.77|5902.77|0
1641829350000|2022-01-10 15:42:30|5903|5903|5903.6|5903.6|5903.71|5903.71|5903|5903|0
1641829370000|2022-01-10 15:42:50|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|0
1641829380000|2022-01-10 15:43:00|5902.77|5902.77|5902.77|5902.77|5902.77|5902.77|5902.77|5902.77|0
1641829390000|2022-01-10 15:43:10|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|0
1641829400000|2022-01-10 15:43:20|5902.77|5902.77|5902.77|5902.77|5902.77|5902.77|5902.77|5902.77|0
1641829430000|2022-01-10 15:43:50|5902.06|5902.06|5901.81|5901.81|5902.06|5902.06|5901.81|5901.81|0
1641829440000|2022-01-10 15:44:00|5903.24|5903.24|5903.24|5903.24|5903.24|5903.24|5903.24|5903.24|0
1641829450000|2022-01-10 15:44:10|5902.53|5902.53|5901.81|5901.81|5902.53|5902.53|5901.81|5901.81|0
1641829460000|2022-01-10 15:44:20|5903.24|5903.24|5903.24|5903.24|5903.24|5903.24|5903.24|5903.24|0
1641829470000|2022-01-10 15:44:30|5902.53|5902.53|5902.53|5902.53|5902.53|5902.53|5902.53|5902.53|0
1641829490000|2022-01-10 15:44:50|5902.87|5902.87|5903.21|5903.21|5903.21|5903.21|5902.87|5902.87|0
1641829500000|2022-01-10 15:45:00|5903.09|5903.09|5903.09|5903.09|5903.09|5903.09|5903.09|5903.09|0
1641829510000|2022-01-10 15:45:10|5903.34|5903.34|5905.47|5905.47|5905.47|5905.47|5903.34|5903.34|0
1641829520000|2022-01-10 15:45:20|5906.18|5906.18|5906.18|5906.18|5906.18|5906.18|5906.18|5906.18|0
1641829550000|2022-01-10 15:45:50|5906.9|5906.9|5906.9|5906.9|5906.9|5906.9|5906.9|5906.9|0
1641829560000|2022-01-10 15:46:00|5904.76|5904.76|5904.89|5904.89|5905.47|5905.47|5904.76|5904.76|0
1641829610000|2022-01-10 15:46:50|5904.18|5904.18|5903.47|5903.47|5904.18|5904.18|5903.47|5903.47|0
1641829630000|2022-01-10 15:47:10|5902.05|5902.05|5902.05|5902.05|5902.05|5902.05|5902.05|5902.05|0
1641829640000|2022-01-10 15:47:20|5901.55|5901.55|5901.31|5901.31|5901.55|5901.55|5901.31|5901.31|0
1641829650000|2022-01-10 15:47:30|5901.08|5901.08|5899.65|5899.65|5901.08|5901.08|5899.65|5899.65|0
1641829660000|2022-01-10 15:47:40|5899.38|5899.38|5900.81|5900.81|5900.81|5900.81|5899.38|5899.38|0
1641829670000|2022-01-10 15:47:50|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|0
1641829680000|2022-01-10 15:48:00|5898.43|5898.43|5899.14|5899.14|5899.14|5899.14|5898.43|5898.43|0
1641829700000|2022-01-10 15:48:20|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|0
1641829730000|2022-01-10 15:48:50|5898.67|5898.67|5897.73|5897.73|5898.67|5898.67|5897.73|5897.73|0
1641829740000|2022-01-10 15:49:00|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|0
1641829750000|2022-01-10 15:49:10|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|0
1641829770000|2022-01-10 15:49:30|5897.98|5897.98|5896.8|5896.8|5898.22|5898.22|5896.8|5896.8|0
1641829790000|2022-01-10 15:49:50|5896.55|5896.55|5895.84|5895.84|5896.55|5896.55|5895.84|5895.84|0
1641829800000|2022-01-10 15:50:00|5896.55|5896.55|5896.55|5896.55|5896.8|5896.8|5896.09|5896.09|0
1641829810000|2022-01-10 15:50:10|5897.26|5897.26|5896.55|5896.55|5897.26|5897.26|5896.55|5896.55|0
1641829820000|2022-01-10 15:50:20|5897.26|5897.26|5896.55|5896.55|5897.26|5897.26|5896.55|5896.55|0
1641829840000|2022-01-10 15:50:40|5896.2|5896.2|5896.55|5896.55|5896.55|5896.55|5896.2|5896.2|0
1641829850000|2022-01-10 15:50:50|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|0
1641829860000|2022-01-10 15:51:00|5896.71|5896.71|5896.71|5896.71|5896.71|5896.71|5896.71|5896.71|0
1641829870000|2022-01-10 15:51:10|5897.42|5897.42|5898.13|5898.13|5898.13|5898.13|5897.42|5897.42|0
1641829880000|2022-01-10 15:51:20|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|0
1641829900000|2022-01-10 15:51:40|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|0
1641829940000|2022-01-10 15:52:20|5897.93|5897.93|5897.78|5897.78|5897.93|5897.93|5897.66|5897.66|0
1641829970000|2022-01-10 15:52:50|5898.49|5898.49|5899.54|5899.54|5899.54|5899.54|5898.49|5898.49|0
1641830010000|2022-01-10 15:53:30|5900.96|5900.96|5900.25|5900.25|5900.96|5900.96|5900.25|5900.25|0
1641830030000|2022-01-10 15:53:50|5899.54|5899.54|5899.89|5899.89|5899.89|5899.89|5899.54|5899.54|0
1641830040000|2022-01-10 15:54:00|5899.17|5899.17|5898.94|5898.94|5899.17|5899.17|5898.94|5898.94|0
1641830050000|2022-01-10 15:54:10|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|0
1641830060000|2022-01-10 15:54:20|5897.52|5897.52|5897.52|5897.52|5897.52|5897.52|5897.52|5897.52|0
1641830070000|2022-01-10 15:54:30|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|0
1641830090000|2022-01-10 15:54:50|5897.98|5897.98|5897.72|5897.72|5897.98|5897.98|5897.72|5897.72|0
1641830130000|2022-01-10 15:55:30|5897.6|5897.6|5899.02|5899.02|5899.02|5899.02|5897.6|5897.6|0
1641830210000|2022-01-10 15:56:50|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|0
1641830230000|2022-01-10 15:57:10|5899.02|5899.02|5898.31|5898.31|5899.02|5899.02|5898.31|5898.31|0
1641830240000|2022-01-10 15:57:20|5897.6|5897.6|5897.26|5897.26|5897.6|5897.6|5897.26|5897.26|0
1641830270000|2022-01-10 15:57:50|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|5896.55|0
1641830280000|2022-01-10 15:58:00|5896.67|5896.67|5896.67|5896.67|5896.67|5896.67|5896.67|5896.67|0
1641830290000|2022-01-10 15:58:10|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|0
1641830320000|2022-01-10 15:58:40|5895.25|5895.25|5895.59|5895.59|5895.59|5895.59|5895.25|5895.25|0
1641830330000|2022-01-10 15:58:50|5896.3|5896.3|5896.3|5896.3|5896.3|5896.3|5896.3|5896.3|0
1641830350000|2022-01-10 15:59:10|5896.19|5896.19|5896.19|5896.19|5896.19|5896.19|5896.19|5896.19|0
1641830390000|2022-01-10 15:59:50|5896.07|5896.07|5896.78|5896.78|5896.78|5896.78|5896.07|5896.07|0
1641830400000|2022-01-10 16:00:00|5897.5|5897.5|5896.67|5896.67|5897.5|5897.5|5896.67|5896.67|0
1641830420000|2022-01-10 16:00:20|5897.38|5897.38|5899.03|5899.03|5899.03|5899.03|5897.38|5897.38|0
1641830430000|2022-01-10 16:00:30|5897.61|5897.61|5897.38|5897.38|5897.61|5897.61|5897.38|5897.38|0
1641830440000|2022-01-10 16:00:40|5896.67|5896.67|5896.67|5896.67|5896.67|5896.67|5896.67|5896.67|0
1641830450000|2022-01-10 16:00:50|5897.38|5897.38|5897.65|5897.65|5897.65|5897.65|5897.38|5897.38|0
1641830460000|2022-01-10 16:01:00|5898.14|5898.14|5898.85|5898.85|5898.85|5898.85|5898.14|5898.14|0
1641830500000|2022-01-10 16:01:40|5898.14|5898.14|5898.26|5898.26|5898.26|5898.26|5898.14|5898.14|0
1641830510000|2022-01-10 16:01:50|5898.53|5898.53|5898.53|5898.53|5898.53|5898.53|5898.53|5898.53|0
1641830520000|2022-01-10 16:02:00|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|0
1641830530000|2022-01-10 16:02:10|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|0
1641830570000|2022-01-10 16:02:50|5898.43|5898.43|5899.03|5899.03|5899.03|5899.03|5898.32|5898.32|0
1641830590000|2022-01-10 16:03:10|5899.74|5899.74|5900.57|5900.57|5900.57|5900.57|5899.74|5899.74|0
1641830600000|2022-01-10 16:03:20|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|0
1641830620000|2022-01-10 16:03:40|5901.53|5901.53|5902.24|5902.24|5902.24|5902.24|5901.53|5901.53|0
1641830630000|2022-01-10 16:03:50|5901.97|5901.97|5901.72|5901.72|5901.97|5901.97|5901.72|5901.72|0
1641830660000|2022-01-10 16:04:20|5901.95|5901.95|5901.95|5901.95|5901.95|5901.95|5901.95|5901.95|0
1641830670000|2022-01-10 16:04:30|5902.2|5902.2|5902.2|5902.2|5902.2|5902.2|5902.2|5902.2|0
1641830680000|2022-01-10 16:04:40|5902.32|5902.32|5902.55|5902.55|5902.55|5902.55|5902.32|5902.32|0
1641830700000|2022-01-10 16:05:00|5902.43|5902.43|5902.19|5902.19|5902.43|5902.43|5902.19|5902.19|0
1641830760000|2022-01-10 16:06:00|5902.9|5902.9|5902.9|5902.9|5902.9|5902.9|5902.9|5902.9|0
1641830770000|2022-01-10 16:06:10|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|0
1641830810000|2022-01-10 16:06:50|5903.49|5903.49|5903.49|5903.49|5903.49|5903.49|5903.49|5903.49|0
1641830830000|2022-01-10 16:07:10|5902.78|5902.78|5900.65|5900.65|5902.78|5902.78|5900.65|5900.65|0
1641830850000|2022-01-10 16:07:30|5900.92|5900.92|5900.92|5900.92|5900.92|5900.92|5900.92|5900.92|0
1641830860000|2022-01-10 16:07:40|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|0
1641830870000|2022-01-10 16:07:50|5900.2|5900.2|5900.2|5900.2|5900.2|5900.2|5900.2|5900.2|0
1641830880000|2022-01-10 16:08:00|5900.92|5900.92|5900.92|5900.92|5900.92|5900.92|5900.92|5900.92|0
1641830890000|2022-01-10 16:08:10|5900.2|5900.2|5900.2|5900.2|5900.2|5900.2|5900.2|5900.2|0
1641830910000|2022-01-10 16:08:30|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|0
1641830950000|2022-01-10 16:09:10|5900.8|5900.8|5901.51|5901.51|5901.51|5901.51|5900.8|5900.8|0
1641830970000|2022-01-10 16:09:30|5901.86|5901.86|5900.44|5900.44|5901.86|5901.86|5900.44|5900.44|0
1641830990000|2022-01-10 16:09:50|5900.32|5900.32|5900.32|5900.32|5900.32|5900.32|5900.32|5900.32|0
1641831010000|2022-01-10 16:10:10|5900.05|5900.05|5900.05|5900.05|5900.05|5900.05|5900.05|5900.05|0
1641831030000|2022-01-10 16:10:30|5900.17|5900.17|5900.17|5900.17|5900.28|5900.28|5900.17|5900.17|0
1641831040000|2022-01-10 16:10:40|5899.46|5899.46|5899.46|5899.46|5899.46|5899.46|5899.46|5899.46|0
1641831050000|2022-01-10 16:10:50|5899.34|5899.34|5898.38|5898.38|5899.34|5899.34|5898.38|5898.38|0
1641831080000|2022-01-10 16:11:20|5899.09|5899.09|5899.8|5899.8|5899.8|5899.8|5899.09|5899.09|0
1641831100000|2022-01-10 16:11:40|5900.52|5900.52|5900.52|5900.52|5900.52|5900.52|5900.52|5900.52|0
1641831110000|2022-01-10 16:11:50|5899.8|5899.8|5899.8|5899.8|5899.8|5899.8|5899.8|5899.8|0
1641831160000|2022-01-10 16:12:40|5899.92|5899.92|5900.04|5900.04|5900.04|5900.04|5899.92|5899.92|0
1641831220000|2022-01-10 16:13:40|5900.75|5900.75|5900.75|5900.75|5900.75|5900.75|5900.75|5900.75|0
1641831230000|2022-01-10 16:13:50|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|0
1641831240000|2022-01-10 16:14:00|5899.21|5899.21|5899.09|5899.09|5899.21|5899.21|5898.5|5898.5|0
1641831250000|2022-01-10 16:14:10|5897.67|5897.67|5898.38|5898.38|5898.38|5898.38|5897.67|5897.67|0
1641831260000|2022-01-10 16:14:20|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|0
1641831280000|2022-01-10 16:14:40|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|0
1641831300000|2022-01-10 16:15:00|5897.89|5897.89|5897.55|5897.55|5897.89|5897.89|5897.55|5897.55|0
1641831310000|2022-01-10 16:15:10|5897.28|5897.28|5897.28|5897.28|5897.28|5897.28|5897.28|5897.28|0
1641831330000|2022-01-10 16:15:30|5898|5898|5898|5898|5898|5898|5897.28|5897.28|0
1641831340000|2022-01-10 16:15:40|5897.28|5897.28|5897.28|5897.28|5897.28|5897.28|5897.28|5897.28|0
1641831360000|2022-01-10 16:16:00|5898|5898|5898|5898|5898|5898|5898|5898|0
1641831380000|2022-01-10 16:16:20|5897.28|5897.28|5897.28|5897.28|5897.28|5897.28|5897.28|5897.28|0
1641831400000|2022-01-10 16:16:40|5897.52|5897.52|5897.52|5897.52|5897.52|5897.52|5897.52|5897.52|0
1641831430000|2022-01-10 16:17:10|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|0
1641831440000|2022-01-10 16:17:20|5897.86|5897.86|5896.44|5896.44|5897.86|5897.86|5895.02|5895.02|0
1641831450000|2022-01-10 16:17:30|5895.73|5895.73|5896.44|5896.44|5896.44|5896.44|5895.73|5895.73|0
1641831460000|2022-01-10 16:17:40|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|0
1641831470000|2022-01-10 16:17:50|5896.8|5896.8|5895.61|5895.61|5897.51|5897.51|5895.38|5895.38|0
1641831480000|2022-01-10 16:18:00|5895.26|5895.26|5898.47|5898.47|5900.6|5900.6|5895.26|5895.26|0
1641831490000|2022-01-10 16:18:10|5898.13|5898.13|5898.36|5898.36|5898.36|5898.36|5898.02|5898.02|0
1641831500000|2022-01-10 16:18:20|5898.48|5898.48|5898.48|5898.48|5898.48|5898.48|5898.48|5898.48|0
1641831510000|2022-01-10 16:18:30|5897.9|5897.9|5898.02|5898.02|5898.02|5898.02|5897.9|5897.9|0
1641831520000|2022-01-10 16:18:40|5898.25|5898.25|5898.84|5898.84|5899.07|5899.07|5898.02|5898.02|0
1641831530000|2022-01-10 16:18:50|5898.96|5898.96|5899.9|5899.9|5899.9|5899.9|5898.96|5898.96|0
1641831540000|2022-01-10 16:19:00|5899.63|5899.63|5899.75|5899.75|5899.75|5899.75|5899.52|5899.52|0
1641831550000|2022-01-10 16:19:10|5899.63|5899.63|5899.75|5899.75|5899.86|5899.86|5899.63|5899.63|0
1641831560000|2022-01-10 16:19:20|5899.63|5899.63|5899.63|5899.63|5899.86|5899.86|5899.63|5899.63|0
1641831570000|2022-01-10 16:19:30|5899.86|5899.86|5902.71|5902.71|5902.71|5902.71|5899.63|5899.63|0
1641831580000|2022-01-10 16:19:40|5902.98|5902.98|5900.37|5900.37|5903.31|5903.31|5900.37|5900.37|0
1641831590000|2022-01-10 16:19:50|5900.48|5900.48|5900.48|5900.48|5900.48|5900.48|5900.25|5900.25|0
1641831600000|2022-01-10 16:20:00|5900.13|5900.13|5900.58|5900.58|5901.19|5901.19|5900.13|5900.13|0
1641831610000|2022-01-10 16:20:10|5900.69|5900.69|5900.69|5900.69|5900.69|5900.69|5900.69|5900.69|0
1641831620000|2022-01-10 16:20:20|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.69|5900.69|0
1641831630000|2022-01-10 16:20:30|5900.92|5900.92|5899.77|5899.77|5900.92|5900.92|5899.77|5899.77|0
1641831640000|2022-01-10 16:20:40|5900.04|5900.04|5899.57|5899.57|5900.04|5900.04|5899.32|5899.32|0
1641831650000|2022-01-10 16:20:50|5899.91|5899.91|5899.66|5899.66|5899.91|5899.91|5899.66|5899.66|0
1641831660000|2022-01-10 16:21:00|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|0
1641831670000|2022-01-10 16:21:10|5898.72|5898.72|5899.06|5899.06|5899.06|5899.06|5898.72|5898.72|0
1641831690000|2022-01-10 16:21:30|5900.49|5900.49|5900.93|5900.93|5901.2|5901.2|5900.49|5900.49|0
1641831740000|2022-01-10 16:22:20|5901.64|5901.64|5900.93|5900.93|5901.64|5901.64|5900.93|5900.93|0
1641831770000|2022-01-10 16:22:50|5900.59|5900.59|5900.84|5900.84|5900.84|5900.84|5900.59|5900.59|0
1641831790000|2022-01-10 16:23:10|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|0
1641831800000|2022-01-10 16:23:20|5900.84|5900.84|5900.84|5900.84|5900.84|5900.84|5900.84|5900.84|0
1641831810000|2022-01-10 16:23:30|5899.42|5899.42|5899.42|5899.42|5899.42|5899.42|5899.42|5899.42|0
1641831840000|2022-01-10 16:24:00|5898.35|5898.35|5898.71|5898.71|5898.71|5898.71|5898.35|5898.35|0
1641831850000|2022-01-10 16:24:10|5898.46|5898.46|5898.46|5898.46|5898.46|5898.46|5898.46|5898.46|0
1641831880000|2022-01-10 16:24:40|5899.17|5899.17|5898.94|5898.94|5899.17|5899.17|5898.94|5898.94|0
1641831900000|2022-01-10 16:25:00|5899.21|5899.21|5899.21|5899.21|5899.21|5899.21|5899.21|5899.21|0
1641831910000|2022-01-10 16:25:10|5899.44|5899.44|5900.13|5900.13|5900.13|5900.13|5899.17|5899.17|0
1641831920000|2022-01-10 16:25:20|5899.88|5899.88|5899.88|5899.88|5899.88|5899.88|5899.88|5899.88|0
1641831930000|2022-01-10 16:25:30|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|0
1641831950000|2022-01-10 16:25:50|5900.48|5900.48|5901.53|5901.53|5901.53|5901.53|5900.23|5900.23|0
1641831960000|2022-01-10 16:26:00|5901.41|5901.41|5901.53|5901.53|5901.53|5901.53|5901.41|5901.41|0
1641831970000|2022-01-10 16:26:10|5901.41|5901.41|5902.06|5902.06|5902.06|5902.06|5901.41|5901.41|0
1641831980000|2022-01-10 16:26:20|5901.79|5901.79|5901.68|5901.68|5901.79|5901.79|5901.68|5901.68|0
1641831990000|2022-01-10 16:26:30|5901.79|5901.79|5901.79|5901.79|5901.79|5901.79|5901.79|5901.79|0
1641832020000|2022-01-10 16:27:00|5901.53|5901.53|5901.19|5901.19|5901.53|5901.53|5901.19|5901.19|0
1641832030000|2022-01-10 16:27:10|5901.9|5901.9|5902.61|5902.61|5902.61|5902.61|5901.9|5901.9|0
1641832040000|2022-01-10 16:27:20|5901.9|5901.9|5901.9|5901.9|5902.61|5902.61|5901.9|5901.9|0
1641832050000|2022-01-10 16:27:30|5902.17|5902.17|5901.92|5901.92|5902.17|5902.17|5901.92|5901.92|0
1641832060000|2022-01-10 16:27:40|5902.17|5902.17|5901.9|5901.9|5902.17|5902.17|5901.9|5901.9|0
1641832070000|2022-01-10 16:27:50|5903.32|5903.32|5902.88|5902.88|5903.32|5903.32|5902.77|5902.77|0
1641832080000|2022-01-10 16:28:00|5903.59|5903.59|5902.88|5902.88|5903.59|5903.59|5902.88|5902.88|0
1641832090000|2022-01-10 16:28:10|5900.75|5900.75|5901.46|5901.46|5901.46|5901.46|5900.75|5900.75|0
1641832100000|2022-01-10 16:28:20|5901.34|5901.34|5900.63|5900.63|5901.34|5901.34|5900.63|5900.63|0
1641832110000|2022-01-10 16:28:30|5901.34|5901.34|5901.07|5901.07|5901.34|5901.34|5901.07|5901.07|0
1641832120000|2022-01-10 16:28:40|5900.36|5900.36|5899.65|5899.65|5900.36|5900.36|5897.98|5897.98|0
1641832130000|2022-01-10 16:28:50|5900.36|5900.36|5900.09|5900.09|5900.36|5900.36|5900.09|5900.09|0
1641832140000|2022-01-10 16:29:00|5900.36|5900.36|5899.65|5899.65|5900.36|5900.36|5898.94|5898.94|0
1641832150000|2022-01-10 16:29:10|5898.94|5898.94|5899.92|5899.92|5899.92|5899.92|5898.23|5898.23|0
1641832160000|2022-01-10 16:29:20|5900.63|5900.63|5900.63|5900.63|5900.63|5900.63|5900.63|5900.63|0
1641832170000|2022-01-10 16:29:30|5901.34|5901.34|5901.37|5901.37|5901.95|5901.95|5899.96|5899.96|0
1641832180000|2022-01-10 16:29:40|5899.94|5899.94|5900.39|5900.39|5900.39|5900.39|5899.67|5899.67|0
1641832190000|2022-01-10 16:29:50|5900.5|5900.5|5901.98|5901.98|5901.98|5901.98|5900.5|5900.5|0
1641888900000|2022-01-11 08:15:00|5909.59|5909.59|5909.86|5909.86|5909.86|5909.86|5909.59|5909.59|0
1641888910000|2022-01-11 08:15:10|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|0
1641888920000|2022-01-11 08:15:20|5910.9|5910.9|5910.9|5910.9|5910.9|5910.9|5910.9|5910.9|0
1641888930000|2022-01-11 08:15:30|5912.33|5912.33|5912.55|5912.55|5912.82|5912.82|5912.33|5912.33|0
1641888940000|2022-01-11 08:15:40|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|0
1641888960000|2022-01-11 08:16:00|5910.88|5910.88|5911.59|5911.59|5911.59|5911.59|5910.88|5910.88|0
1641888970000|2022-01-11 08:16:10|5911.32|5911.32|5911.32|5911.32|5911.32|5911.32|5910.99|5910.99|0
1641888980000|2022-01-11 08:16:20|5911.59|5911.59|5911.59|5911.59|5911.59|5911.59|5911.59|5911.59|0
1641888990000|2022-01-11 08:16:30|5910.63|5910.63|5910.12|5910.12|5910.63|5910.63|5910.12|5910.12|0
1641889000000|2022-01-11 08:16:40|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|0
1641889020000|2022-01-11 08:17:00|5908.03|5908.03|5908.03|5908.03|5908.03|5908.03|5908.03|5908.03|0
1641889030000|2022-01-11 08:17:10|5907.45|5907.45|5908.87|5908.87|5908.87|5908.87|5907.45|5907.45|0
1641889040000|2022-01-11 08:17:20|5909.21|5909.21|5909.23|5909.23|5909.94|5909.94|5909.21|5909.21|0
1641889050000|2022-01-11 08:17:30|5909.57|5909.57|5911.93|5911.93|5911.93|5911.93|5909.57|5909.57|0
1641889060000|2022-01-11 08:17:40|5913.35|5913.35|5914.89|5914.89|5914.89|5914.89|5913.35|5913.35|0
1641889080000|2022-01-11 08:18:00|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|5915.16|0
1641889090000|2022-01-11 08:18:10|5915.41|5915.41|5913.99|5913.99|5915.41|5915.41|5913.99|5913.99|0
1641889100000|2022-01-11 08:18:20|5914.7|5914.7|5914.7|5914.7|5914.7|5914.7|5914.7|5914.7|0
1641889120000|2022-01-11 08:18:40|5916.12|5916.12|5916.12|5916.12|5916.12|5916.12|5916.12|5916.12|0
1641889140000|2022-01-11 08:19:00|5915.41|5915.41|5916.12|5916.12|5916.12|5916.12|5915.41|5915.41|0
1641889170000|2022-01-11 08:19:30|5916.47|5916.47|5916.39|5916.39|5916.74|5916.74|5916.39|5916.39|0
1641889180000|2022-01-11 08:19:40|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|0
1641889190000|2022-01-11 08:19:50|5914.97|5914.97|5911.57|5911.57|5915.46|5915.46|5911.57|5911.57|0
1641889200000|2022-01-11 08:20:00|5910.85|5910.85|5910.49|5910.49|5911.3|5911.3|5909.87|5909.87|0
1641889220000|2022-01-11 08:20:20|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|0
1641889230000|2022-01-11 08:20:30|5910.49|5910.49|5911.2|5911.2|5911.2|5911.2|5910.49|5910.49|0
1641889260000|2022-01-11 08:21:00|5911.91|5911.91|5911.2|5911.2|5911.91|5911.91|5911.2|5911.2|0
1641889320000|2022-01-11 08:22:00|5911.91|5911.91|5909.78|5909.78|5911.91|5911.91|5909.78|5909.78|0
1641889330000|2022-01-11 08:22:10|5910.49|5910.49|5911.3|5911.3|5911.3|5911.3|5910.49|5910.49|0
1641889360000|2022-01-11 08:22:40|5912.01|5912.01|5912.01|5912.01|5912.01|5912.01|5912.01|5912.01|0
1641889370000|2022-01-11 08:22:50|5910.59|5910.59|5910.59|5910.59|5910.59|5910.59|5910.59|5910.59|0
1641889380000|2022-01-11 08:23:00|5911.08|5911.08|5910.01|5910.01|5911.08|5911.08|5910.01|5910.01|0
1641889400000|2022-01-11 08:23:20|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|0
1641889430000|2022-01-11 08:23:50|5910.23|5910.23|5909.62|5909.62|5910.23|5910.23|5909.62|5909.62|0
1641889440000|2022-01-11 08:24:00|5907.95|5907.95|5903.63|5903.63|5907.95|5907.95|5903.63|5903.63|0
1641889450000|2022-01-11 08:24:10|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|0
1641889460000|2022-01-11 08:24:20|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|0
1641889470000|2022-01-11 08:24:30|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|0
1641889490000|2022-01-11 08:24:50|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|0
1641889500000|2022-01-11 08:25:00|5901.5|5901.5|5900.79|5900.79|5901.5|5901.5|5899.36|5899.36|0
1641889530000|2022-01-11 08:25:30|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|0
1641889540000|2022-01-11 08:25:40|5898.28|5898.28|5894.72|5894.72|5898.28|5898.28|5894.72|5894.72|0
1641889560000|2022-01-11 08:26:00|5895.43|5895.43|5893.41|5893.41|5895.43|5895.43|5893.41|5893.41|0
1641889590000|2022-01-11 08:26:30|5894.12|5894.12|5894.12|5894.12|5894.12|5894.12|5894.12|5894.12|0
1641889600000|2022-01-11 08:26:40|5895.55|5895.55|5896.26|5896.26|5896.26|5896.26|5895.55|5895.55|0
1641889610000|2022-01-11 08:26:50|5896.97|5896.97|5896.97|5896.97|5896.97|5896.97|5896.97|5896.97|0
1641889620000|2022-01-11 08:27:00|5897.22|5897.22|5897.66|5897.66|5897.93|5897.93|5897.22|5897.22|0
1641889640000|2022-01-11 08:27:20|5897.93|5897.93|5898.3|5898.3|5898.3|5898.3|5897.59|5897.59|0
1641889650000|2022-01-11 08:27:30|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|0
1641889660000|2022-01-11 08:27:40|5897.86|5897.86|5897.52|5897.52|5897.86|5897.86|5897.52|5897.52|0
1641889670000|2022-01-11 08:27:50|5896.81|5896.81|5896.1|5896.1|5896.81|5896.81|5896.1|5896.1|0
1641889690000|2022-01-11 08:28:10|5897.52|5897.52|5898.24|5898.24|5898.24|5898.24|5897.52|5897.52|0
1641889700000|2022-01-11 08:28:20|5898.73|5898.73|5900.15|5900.15|5900.15|5900.15|5898.73|5898.73|0
1641889710000|2022-01-11 08:28:30|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|0
1641889720000|2022-01-11 08:28:40|5900.15|5900.15|5900.15|5900.15|5900.15|5900.15|5900.15|5900.15|0
1641889740000|2022-01-11 08:29:00|5899.57|5899.57|5899.57|5899.57|5899.57|5899.57|5899.57|5899.57|0
1641889750000|2022-01-11 08:29:10|5900.24|5900.24|5902.65|5902.65|5902.65|5902.65|5900.24|5900.24|0
1641889770000|2022-01-11 08:29:30|5900.51|5900.51|5901.94|5901.94|5901.94|5901.94|5900.51|5900.51|0
1641889780000|2022-01-11 08:29:40|5901.67|5901.67|5901.67|5901.67|5901.67|5901.67|5901.67|5901.67|0
1641889790000|2022-01-11 08:29:50|5900.96|5900.96|5900.26|5900.26|5900.96|5900.96|5900.26|5900.26|0
1641889800000|2022-01-11 08:30:00|5899.55|5899.55|5900.26|5900.26|5900.26|5900.26|5899.55|5899.55|0
1641889810000|2022-01-11 08:30:10|5897.79|5897.79|5896.94|5896.94|5899.21|5899.21|5896.94|5896.94|0
1641889820000|2022-01-11 08:30:20|5897.65|5897.65|5898.36|5898.36|5898.36|5898.36|5897.65|5897.65|0
1641889840000|2022-01-11 08:30:40|5899.07|5899.07|5899.07|5899.07|5899.07|5899.07|5899.07|5899.07|0
1641889850000|2022-01-11 08:30:50|5899.34|5899.34|5899.34|5899.34|5899.34|5899.34|5899.34|5899.34|0
1641889860000|2022-01-11 08:31:00|5900.02|5900.02|5899.34|5899.34|5900.02|5900.02|5899.34|5899.34|0
1641889870000|2022-01-11 08:31:10|5899.68|5899.68|5898.97|5898.97|5899.68|5899.68|5898.97|5898.97|0
1641889880000|2022-01-11 08:31:20|5899.3|5899.3|5899.98|5899.98|5899.98|5899.98|5899.3|5899.3|0
1641889900000|2022-01-11 08:31:40|5900.31|5900.31|5900.31|5900.31|5900.31|5900.31|5899.98|5899.98|0
1641889910000|2022-01-11 08:31:50|5899.72|5899.72|5899.48|5899.48|5899.72|5899.72|5899.48|5899.48|0
1641889920000|2022-01-11 08:32:00|5899.15|5899.15|5899.86|5899.86|5899.86|5899.86|5899.15|5899.15|0
1641889940000|2022-01-11 08:32:20|5899.15|5899.15|5899.15|5899.15|5899.15|5899.15|5898.9|5898.9|0
1641889950000|2022-01-11 08:32:30|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|0
1641889960000|2022-01-11 08:32:40|5899.06|5899.06|5897.43|5897.43|5899.06|5899.06|5897.43|5897.43|0
1641889980000|2022-01-11 08:33:00|5898.14|5898.14|5898.12|5898.12|5898.39|5898.39|5898.12|5898.12|0
1641889990000|2022-01-11 08:33:10|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|0
1641890000000|2022-01-11 08:33:20|5897.16|5897.16|5896.65|5896.65|5897.16|5897.16|5896.65|5896.65|0
1641890010000|2022-01-11 08:33:30|5896.4|5896.4|5894.98|5894.98|5896.4|5896.4|5894.98|5894.98|0
1641890020000|2022-01-11 08:33:40|5896.4|5896.4|5896.73|5896.73|5896.73|5896.73|5896.4|5896.4|0
1641890030000|2022-01-11 08:33:50|5898.16|5898.16|5898.16|5898.16|5898.16|5898.16|5898.16|5898.16|0
1641890040000|2022-01-11 08:34:00|5898.4|5898.4|5899.51|5899.51|5899.51|5899.51|5898.4|5898.4|0
1641890050000|2022-01-11 08:34:10|5900.52|5900.52|5900.52|5900.52|5900.52|5900.52|5900.52|5900.52|0
1641890060000|2022-01-11 08:34:20|5899.81|5899.81|5899.1|5899.1|5899.81|5899.81|5898.76|5898.76|0
1641890070000|2022-01-11 08:34:30|5899.81|5899.81|5899.14|5899.14|5899.81|5899.81|5899.14|5899.14|0
1641890080000|2022-01-11 08:34:40|5898.43|5898.43|5898.43|5898.43|5898.43|5898.43|5898.43|5898.43|0
1641890090000|2022-01-11 08:34:50|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|0
1641890100000|2022-01-11 08:35:00|5896.51|5896.51|5898.64|5898.64|5898.64|5898.64|5896.51|5896.51|0
1641890110000|2022-01-11 08:35:10|5898.04|5898.04|5897.24|5897.24|5898.04|5898.04|5897.24|5897.24|0
1641890120000|2022-01-11 08:35:20|5896.53|5896.53|5896.53|5896.53|5896.53|5896.53|5896.53|5896.53|0
1641890130000|2022-01-11 08:35:30|5896.19|5896.19|5896.19|5896.19|5896.19|5896.19|5896.19|5896.19|0
1641890140000|2022-01-11 08:35:40|5895.92|5895.92|5896.63|5896.63|5896.63|5896.63|5895.92|5895.92|0
1641890170000|2022-01-11 08:36:10|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|0
1641890180000|2022-01-11 08:36:20|5896.46|5896.46|5897.13|5897.13|5897.13|5897.13|5896.46|5896.46|0
1641890200000|2022-01-11 08:36:40|5897.38|5897.38|5897.38|5897.38|5897.38|5897.38|5897.38|5897.38|0
1641890210000|2022-01-11 08:36:50|5897.13|5897.13|5897.13|5897.13|5897.13|5897.13|5897.13|5897.13|0
1641890220000|2022-01-11 08:37:00|5897.38|5897.38|5897.38|5897.38|5898.8|5898.8|5897.38|5897.38|0
1641890230000|2022-01-11 08:37:10|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|0
1641890250000|2022-01-11 08:37:30|5899.27|5899.27|5896.99|5896.99|5899.27|5899.27|5896.99|5896.99|0
1641890260000|2022-01-11 08:37:40|5896.66|5896.66|5896.99|5896.99|5896.99|5896.99|5896.66|5896.66|0
1641890290000|2022-01-11 08:38:10|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1641890310000|2022-01-11 08:38:30|5896.03|5896.03|5896.15|5896.15|5896.15|5896.15|5896.03|5896.03|0
1641890340000|2022-01-11 08:39:00|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|0
1641890350000|2022-01-11 08:39:10|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|5893.78|0
1641890380000|2022-01-11 08:39:40|5893.29|5893.29|5893.27|5893.27|5893.54|5893.54|5893.27|5893.27|0
1641890390000|2022-01-11 08:39:50|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|0
1641890400000|2022-01-11 08:40:00|5894.25|5894.25|5892.83|5892.83|5894.25|5894.25|5892.83|5892.83|0
1641890420000|2022-01-11 08:40:20|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|0
1641890450000|2022-01-11 08:40:50|5894.25|5894.25|5894.25|5894.25|5894.25|5894.25|5894.25|5894.25|0
1641890460000|2022-01-11 08:41:00|5894.6|5894.6|5894.93|5894.93|5894.93|5894.93|5894.6|5894.6|0
1641890480000|2022-01-11 08:41:20|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|0
1641890490000|2022-01-11 08:41:30|5897.07|5897.07|5897.07|5897.07|5897.07|5897.07|5897.07|5897.07|0
1641890500000|2022-01-11 08:41:40|5897.18|5897.18|5897.18|5897.18|5897.18|5897.18|5897.18|5897.18|0
1641890510000|2022-01-11 08:41:50|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|0
1641890520000|2022-01-11 08:42:00|5895.88|5895.88|5896.21|5896.21|5896.21|5896.21|5895.88|5895.88|0
1641890530000|2022-01-11 08:42:10|5896.92|5896.92|5896.92|5896.92|5896.92|5896.92|5896.92|5896.92|0
1641890540000|2022-01-11 08:42:20|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|0
1641890550000|2022-01-11 08:42:30|5897.46|5897.46|5897.46|5897.46|5897.46|5897.46|5897.46|5897.46|0
1641890570000|2022-01-11 08:42:50|5897.8|5897.8|5897.8|5897.8|5897.8|5897.8|5897.8|5897.8|0
1641890580000|2022-01-11 08:43:00|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|0
1641890610000|2022-01-11 08:43:30|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|0
1641890630000|2022-01-11 08:43:50|5897.54|5897.54|5897.54|5897.54|5897.54|5897.54|5897.54|5897.54|0
1641890640000|2022-01-11 08:44:00|5898.28|5898.28|5899.7|5899.7|5899.7|5899.7|5898.28|5898.28|0
1641890670000|2022-01-11 08:44:30|5899.43|5899.43|5897.76|5897.76|5899.43|5899.43|5897.76|5897.76|0
1641890680000|2022-01-11 08:44:40|5897.05|5897.05|5897.05|5897.05|5897.05|5897.05|5897.05|5897.05|0
1641890700000|2022-01-11 08:45:00|5897.32|5897.32|5897.32|5897.32|5897.32|5897.32|5897.32|5897.32|0
1641890730000|2022-01-11 08:45:30|5898.74|5898.74|5899.5|5899.5|5899.5|5899.5|5898.74|5898.74|0
1641890750000|2022-01-11 08:45:50|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|0
1641890760000|2022-01-11 08:46:00|5901.64|5901.64|5901.64|5901.64|5901.64|5901.64|5901.64|5901.64|0
1641890770000|2022-01-11 08:46:10|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|0
1641890790000|2022-01-11 08:46:30|5901.2|5901.2|5901.2|5901.2|5901.2|5901.2|5901.2|5901.2|0
1641890800000|2022-01-11 08:46:40|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|0
1641890820000|2022-01-11 08:47:00|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|0
1641890850000|2022-01-11 08:47:30|5903.02|5903.02|5903.02|5903.02|5903.02|5903.02|5903.02|5903.02|0
1641890870000|2022-01-11 08:47:50|5903.73|5903.73|5904|5904|5904|5904|5903.73|5903.73|0
1641890880000|2022-01-11 08:48:00|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|0
1641890900000|2022-01-11 08:48:20|5903.56|5903.56|5903.56|5903.56|5903.56|5903.56|5903.56|5903.56|0
1641890910000|2022-01-11 08:48:30|5903.68|5903.68|5903.41|5903.41|5903.68|5903.68|5903.41|5903.41|0
1641890940000|2022-01-11 08:49:00|5902.69|5902.69|5902.81|5902.81|5902.81|5902.81|5902.69|5902.69|0
1641890950000|2022-01-11 08:49:10|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|0
1641890960000|2022-01-11 08:49:20|5903.52|5903.52|5903.52|5903.52|5903.52|5903.52|5903.52|5903.52|0
1641890970000|2022-01-11 08:49:30|5902.1|5902.1|5902.1|5902.1|5902.1|5902.1|5902.1|5902.1|0
1641890980000|2022-01-11 08:49:40|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|0
1641891000000|2022-01-11 08:50:00|5903.77|5903.77|5903.19|5903.19|5903.77|5903.77|5903.19|5903.19|0
1641891010000|2022-01-11 08:50:10|5902.47|5902.47|5902.47|5902.47|5902.47|5902.47|5902.47|5902.47|0
1641891040000|2022-01-11 08:50:40|5901.05|5901.05|5901.05|5901.05|5901.76|5901.76|5901.05|5901.05|0
1641891050000|2022-01-11 08:50:50|5900.51|5900.51|5898.64|5898.64|5900.51|5900.51|5898.64|5898.64|0
1641891060000|2022-01-11 08:51:00|5898.88|5898.88|5897.73|5897.73|5898.88|5898.88|5897.46|5897.46|0
1641891090000|2022-01-11 08:51:30|5898.44|5898.44|5898.44|5898.44|5898.44|5898.44|5898.44|5898.44|0
1641891110000|2022-01-11 08:51:50|5897.73|5897.73|5897.96|5897.96|5897.96|5897.96|5897.73|5897.73|0
1641891120000|2022-01-11 08:52:00|5898.19|5898.19|5898.46|5898.46|5898.46|5898.46|5898.19|5898.19|0
1641891130000|2022-01-11 08:52:10|5899.17|5899.17|5898.94|5898.94|5899.29|5899.29|5898.94|5898.94|0
1641891140000|2022-01-11 08:52:20|5899.17|5899.17|5899.17|5899.17|5899.17|5899.17|5899.17|5899.17|0
1641891160000|2022-01-11 08:52:40|5898.46|5898.46|5898.46|5898.46|5898.46|5898.46|5898.46|5898.46|0
1641891170000|2022-01-11 08:52:50|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|0
1641891180000|2022-01-11 08:53:00|5897.7|5897.7|5897.7|5897.7|5897.7|5897.7|5897.7|5897.7|0
1641891190000|2022-01-11 08:53:10|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|0
1641891200000|2022-01-11 08:53:20|5896.16|5896.16|5897.22|5897.22|5898.16|5898.16|5896.16|5896.16|0
1641891210000|2022-01-11 08:53:30|5897.34|5897.34|5895.33|5895.33|5897.34|5897.34|5895.33|5895.33|0
1641891230000|2022-01-11 08:53:50|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|0
1641891250000|2022-01-11 08:54:10|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|0
1641891260000|2022-01-11 08:54:20|5896.35|5896.35|5896.95|5896.95|5897.18|5897.18|5894.22|5894.22|0
1641891270000|2022-01-11 08:54:30|5896.46|5896.46|5896.34|5896.34|5896.46|5896.46|5896.34|5896.34|0
1641891300000|2022-01-11 08:55:00|5896.59|5896.59|5895.87|5895.87|5898.01|5898.01|5895.87|5895.87|0
1641891310000|2022-01-11 08:55:10|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|0
1641891320000|2022-01-11 08:55:20|5898.01|5898.01|5898.72|5898.72|5898.72|5898.72|5898.01|5898.01|0
1641891350000|2022-01-11 08:55:50|5898.37|5898.37|5898.37|5898.37|5898.37|5898.37|5898.26|5898.26|0
1641891360000|2022-01-11 08:56:00|5898.71|5898.71|5898|5898|5898.71|5898.71|5898|5898|0
1641891380000|2022-01-11 08:56:20|5897.29|5897.29|5898.71|5898.71|5898.71|5898.71|5897.29|5897.29|0
1641891410000|2022-01-11 08:56:50|5898|5898|5898|5898|5898|5898|5898|5898|0
1641891420000|2022-01-11 08:57:00|5898.33|5898.33|5900.22|5900.22|5900.22|5900.22|5898.33|5898.33|0
1641891430000|2022-01-11 08:57:10|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|0
1641891440000|2022-01-11 08:57:20|5900.47|5900.47|5900.47|5900.47|5900.47|5900.47|5900.47|5900.47|0
1641891450000|2022-01-11 08:57:30|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|0
1641891470000|2022-01-11 08:57:50|5901.89|5901.89|5901.43|5901.43|5901.89|5901.89|5901.43|5901.43|0
1641891480000|2022-01-11 08:58:00|5900.71|5900.71|5900.71|5900.71|5900.71|5900.71|5900.71|5900.71|0
1641891490000|2022-01-11 08:58:10|5900|5900|5900|5900|5900|5900|5900|5900|0
1641891500000|2022-01-11 08:58:20|5899.33|5899.33|5899.33|5899.33|5899.33|5899.33|5899.33|5899.33|0
1641891510000|2022-01-11 08:58:30|5899.22|5899.22|5899.33|5899.33|5899.68|5899.68|5899.22|5899.22|0
1641891530000|2022-01-11 08:58:50|5900.07|5900.07|5900.07|5900.07|5900.07|5900.07|5900.07|5900.07|0
1641891540000|2022-01-11 08:59:00|5901.49|5901.49|5902.8|5902.8|5902.92|5902.92|5901.49|5901.49|0
1641891570000|2022-01-11 08:59:30|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|0
1641891590000|2022-01-11 08:59:50|5904.47|5904.47|5904.93|5904.93|5904.93|5904.93|5904.47|5904.47|0
1641891630000|2022-01-11 09:00:30|5904.22|5904.22|5904.22|5904.22|5904.22|5904.22|5904.22|5904.22|0
1641891650000|2022-01-11 09:00:50|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|0
1641891670000|2022-01-11 09:01:10|5903.24|5903.24|5903.95|5903.95|5903.95|5903.95|5903.24|5903.24|0
1641891680000|2022-01-11 09:01:20|5903.71|5903.71|5903.71|5903.71|5903.71|5903.71|5903.71|5903.71|0
1641891720000|2022-01-11 09:02:00|5902.99|5902.99|5902.46|5902.46|5902.99|5902.99|5902.46|5902.46|0
1641891780000|2022-01-11 09:03:00|5903.88|5903.88|5903.55|5903.55|5904.15|5904.15|5903.44|5903.44|0
1641891800000|2022-01-11 09:03:20|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|0
1641891810000|2022-01-11 09:03:30|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|0
1641891820000|2022-01-11 09:03:40|5902.4|5902.4|5902.4|5902.4|5902.4|5902.4|5902.4|5902.4|0
1641891830000|2022-01-11 09:03:50|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|0
1641891860000|2022-01-11 09:04:20|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|0
1641891880000|2022-01-11 09:04:40|5902.5|5902.5|5901.92|5901.92|5902.5|5902.5|5901.92|5901.92|0
1641891900000|2022-01-11 09:05:00|5901.21|5901.21|5900.7|5900.7|5901.92|5901.92|5900.7|5900.7|0
1641891910000|2022-01-11 09:05:10|5900.81|5900.81|5900.56|5900.56|5900.81|5900.81|5899.85|5899.85|0
1641891920000|2022-01-11 09:05:20|5900.83|5900.83|5900.72|5900.72|5900.83|5900.83|5900.72|5900.72|0
1641891930000|2022-01-11 09:05:30|5901.21|5901.21|5902.77|5902.77|5902.77|5902.77|5901.21|5901.21|0
1641891950000|2022-01-11 09:05:50|5902.06|5902.06|5902.31|5902.31|5902.31|5902.31|5902.06|5902.06|0
1641891960000|2022-01-11 09:06:00|5903.02|5903.02|5903.02|5903.02|5903.02|5903.02|5903.02|5903.02|0
1641892000000|2022-01-11 09:06:40|5903.69|5903.69|5901.7|5901.7|5903.69|5903.69|5901.22|5901.22|0
1641892030000|2022-01-11 09:07:10|5903.12|5903.12|5903.83|5903.83|5903.83|5903.83|5903.12|5903.12|0
1641892040000|2022-01-11 09:07:20|5904.1|5904.1|5904.81|5904.81|5904.81|5904.81|5904.1|5904.1|0
1641892090000|2022-01-11 09:08:10|5904.7|5904.7|5904.93|5904.93|5904.93|5904.93|5904.7|5904.7|0
1641892110000|2022-01-11 09:08:30|5904.81|5904.81|5904.81|5904.81|5904.81|5904.81|5904.81|5904.81|0
1641892150000|2022-01-11 09:09:10|5904.47|5904.47|5904.58|5904.58|5904.58|5904.58|5904.47|5904.47|0
1641892160000|2022-01-11 09:09:20|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|0
1641892170000|2022-01-11 09:09:30|5904.58|5904.58|5903.28|5903.28|5904.58|5904.58|5903.28|5903.28|0
1641892190000|2022-01-11 09:09:50|5904.7|5904.7|5905.6|5905.6|5905.6|5905.6|5904.7|5904.7|0
1641892200000|2022-01-11 09:10:00|5904.18|5904.18|5904.18|5904.18|5904.18|5904.18|5904.18|5904.18|0
1641892220000|2022-01-11 09:10:20|5904.06|5904.06|5904.18|5904.18|5904.18|5904.18|5904.06|5904.06|0
1641892240000|2022-01-11 09:10:40|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|0
1641892250000|2022-01-11 09:10:50|5904.76|5904.76|5906.19|5906.19|5906.19|5906.19|5904.76|5904.76|0
1641892260000|2022-01-11 09:11:00|5906.3|5906.3|5906.3|5906.3|5906.3|5906.3|5906.3|5906.3|0
1641892290000|2022-01-11 09:11:30|5906.42|5906.42|5908.55|5908.55|5908.55|5908.55|5906.42|5906.42|0
1641892300000|2022-01-11 09:11:40|5908.89|5908.89|5908.89|5908.89|5908.89|5908.89|5908.89|5908.89|0
1641892320000|2022-01-11 09:12:00|5909.16|5909.16|5907.73|5907.73|5909.16|5909.16|5907.73|5907.73|0
1641892330000|2022-01-11 09:12:10|5907.15|5907.15|5907.39|5907.39|5907.39|5907.39|5907.15|5907.15|0
1641892340000|2022-01-11 09:12:20|5906.67|5906.67|5908.1|5908.1|5908.1|5908.1|5906.67|5906.67|0
1641892350000|2022-01-11 09:12:30|5907.39|5907.39|5908.34|5908.34|5908.34|5908.34|5907.39|5907.39|0
1641892360000|2022-01-11 09:12:40|5908.1|5908.1|5908.81|5908.81|5908.81|5908.81|5908.1|5908.1|0
1641892370000|2022-01-11 09:12:50|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|0
1641892400000|2022-01-11 09:13:20|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|0
1641892420000|2022-01-11 09:13:40|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|0
1641892450000|2022-01-11 09:14:10|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|0
1641892470000|2022-01-11 09:14:30|5907.4|5907.4|5907.4|5907.4|5907.4|5907.4|5907.4|5907.4|0
1641892500000|2022-01-11 09:15:00|5906.44|5906.44|5907.15|5907.15|5907.15|5907.15|5906.44|5906.44|0
1641892510000|2022-01-11 09:15:10|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|0
1641892540000|2022-01-11 09:15:40|5908.09|5908.09|5908.09|5908.09|5908.21|5908.21|5908.09|5908.09|0
1641892570000|2022-01-11 09:16:10|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|0
1641892580000|2022-01-11 09:16:20|5908.09|5908.09|5907.38|5907.38|5908.09|5908.09|5907.38|5907.38|0
1641892590000|2022-01-11 09:16:30|5906.67|5906.67|5907.38|5907.38|5907.38|5907.38|5906.67|5906.67|0
1641892620000|2022-01-11 09:17:00|5908.09|5908.09|5908.09|5908.09|5908.09|5908.09|5908.09|5908.09|0
1641892630000|2022-01-11 09:17:10|5908.44|5908.44|5908.9|5908.9|5908.9|5908.9|5908.44|5908.44|0
1641892640000|2022-01-11 09:17:20|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|0
1641892680000|2022-01-11 09:18:00|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|0
1641892710000|2022-01-11 09:18:30|5907.85|5907.85|5905.74|5905.74|5907.85|5907.85|5905.03|5905.03|0
1641892770000|2022-01-11 09:19:30|5905.97|5905.97|5905.95|5905.95|5906.19|5906.19|5905.95|5905.95|0
1641892780000|2022-01-11 09:19:40|5906.19|5906.19|5906.19|5906.19|5906.69|5906.69|5906.19|5906.19|0
1641892790000|2022-01-11 09:19:50|5905.95|5905.95|5905.24|5905.24|5905.95|5905.95|5905.24|5905.24|0
1641892800000|2022-01-11 09:20:00|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|0
1641892820000|2022-01-11 09:20:20|5904.8|5904.8|5904.8|5904.8|5904.8|5904.8|5904.8|5904.8|0
1641892830000|2022-01-11 09:20:30|5905.51|5905.51|5905.97|5905.97|5905.97|5905.97|5905.51|5905.51|0
1641892840000|2022-01-11 09:20:40|5905.48|5905.48|5905.48|5905.48|5905.48|5905.48|5905.48|5905.48|0
1641892850000|2022-01-11 09:20:50|5904.06|5904.06|5904.06|5904.06|5904.06|5904.06|5904.06|5904.06|0
1641892860000|2022-01-11 09:21:00|5903.59|5903.59|5904.3|5904.3|5904.3|5904.3|5902.88|5902.88|0
1641892870000|2022-01-11 09:21:10|5903.59|5903.59|5903.59|5903.59|5903.59|5903.59|5903.59|5903.59|0
1641892890000|2022-01-11 09:21:30|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|0
1641892900000|2022-01-11 09:21:40|5904.8|5904.8|5904.8|5904.8|5904.8|5904.8|5904.8|5904.8|0
1641892920000|2022-01-11 09:22:00|5904.55|5904.55|5904.55|5904.55|5904.8|5904.8|5904.55|5904.55|0
1641892930000|2022-01-11 09:22:10|5904.89|5904.89|5904.28|5904.28|5904.89|5904.89|5904.28|5904.28|0
1641892940000|2022-01-11 09:22:20|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|0
1641892950000|2022-01-11 09:22:30|5904.66|5904.66|5904.89|5904.89|5904.89|5904.89|5904.66|5904.66|0
1641892960000|2022-01-11 09:22:40|5905.63|5905.63|5905.13|5905.13|5905.63|5905.63|5905.13|5905.13|0
1641892970000|2022-01-11 09:22:50|5905.25|5905.25|5905.96|5905.96|5905.96|5905.96|5905.25|5905.25|0
1641892990000|2022-01-11 09:23:10|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|0
1641893000000|2022-01-11 09:23:20|5905.52|5905.52|5905.52|5905.52|5905.52|5905.52|5905.52|5905.52|0
1641893030000|2022-01-11 09:23:50|5905.77|5905.77|5905.77|5905.77|5905.77|5905.77|5905.77|5905.77|0
1641893040000|2022-01-11 09:24:00|5906.48|5906.48|5906.48|5906.48|5906.48|5906.48|5906.48|5906.48|0
1641893050000|2022-01-11 09:24:10|5906.13|5906.13|5906.38|5906.38|5906.38|5906.38|5906.13|5906.13|0
1641893060000|2022-01-11 09:24:20|5906.65|5906.65|5906.65|5906.65|5906.65|5906.65|5906.65|5906.65|0
1641893080000|2022-01-11 09:24:40|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|0
1641893090000|2022-01-11 09:24:50|5905.22|5905.22|5905.22|5905.22|5905.22|5905.22|5905.22|5905.22|0
1641893100000|2022-01-11 09:25:00|5904.51|5904.51|5903.55|5903.55|5904.51|5904.51|5903.55|5903.55|0
1641893110000|2022-01-11 09:25:10|5902.84|5902.84|5903.55|5903.55|5903.55|5903.55|5902.84|5902.84|0
1641893120000|2022-01-11 09:25:20|5902.84|5902.84|5903.31|5903.31|5903.31|5903.31|5902.6|5902.6|0
1641893130000|2022-01-11 09:25:30|5904.02|5904.02|5904.02|5904.02|5904.73|5904.73|5904.02|5904.02|0
1641893140000|2022-01-11 09:25:40|5904.73|5904.73|5904.73|5904.73|5904.73|5904.73|5904.73|5904.73|0
1641893150000|2022-01-11 09:25:50|5904.02|5904.02|5904.02|5904.02|5904.02|5904.02|5904.02|5904.02|0
1641893190000|2022-01-11 09:26:30|5904.73|5904.73|5904.73|5904.73|5904.73|5904.73|5904.73|5904.73|0
1641893230000|2022-01-11 09:27:10|5904.15|5904.15|5903.67|5903.67|5904.38|5904.38|5902.96|5902.96|0
1641893240000|2022-01-11 09:27:20|5903.79|5903.79|5901.65|5901.65|5903.79|5903.79|5901.65|5901.65|0
1641893280000|2022-01-11 09:28:00|5901.9|5901.9|5903.79|5903.79|5903.79|5903.79|5901.65|5901.65|0
1641893350000|2022-01-11 09:29:10|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|0
1641893360000|2022-01-11 09:29:20|5903.57|5903.57|5904.31|5904.31|5904.58|5904.58|5903.57|5903.57|0
1641893370000|2022-01-11 09:29:30|5904.58|5904.58|5904.58|5904.58|5904.58|5904.58|5904.58|5904.58|0
1641893380000|2022-01-11 09:29:40|5903.9|5903.9|5903.9|5903.9|5903.9|5903.9|5903.9|5903.9|0
1641893400000|2022-01-11 09:30:00|5903.19|5903.19|5903.19|5903.19|5903.19|5903.19|5903.19|5903.19|0
1641893410000|2022-01-11 09:30:10|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|0
1641893460000|2022-01-11 09:31:00|5905.33|5905.33|5903.9|5903.9|5905.33|5905.33|5903.9|5903.9|0
1641893470000|2022-01-11 09:31:10|5904.15|5904.15|5904.49|5904.49|5904.49|5904.49|5904.15|5904.15|0
1641893480000|2022-01-11 09:31:20|5903.99|5903.99|5903.66|5903.66|5903.99|5903.99|5903.66|5903.66|0
1641893500000|2022-01-11 09:31:40|5903.32|5903.32|5901.9|5901.9|5903.32|5903.32|5901.9|5901.9|0
1641893530000|2022-01-11 09:32:10|5901.44|5901.44|5901.44|5901.44|5901.44|5901.44|5901.44|5901.44|0
1641893560000|2022-01-11 09:32:40|5902.18|5902.18|5901.68|5901.68|5902.18|5902.18|5901.68|5901.68|0
1641893610000|2022-01-11 09:33:30|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|0
1641893620000|2022-01-11 09:33:40|5900.86|5900.86|5900.61|5900.61|5900.86|5900.86|5900.61|5900.61|0
1641893630000|2022-01-11 09:33:50|5902.03|5902.03|5901.32|5901.32|5902.03|5902.03|5901.32|5901.32|0
1641893650000|2022-01-11 09:34:10|5903.46|5903.46|5902.75|5902.75|5903.46|5903.46|5902.75|5902.75|0
1641893670000|2022-01-11 09:34:30|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|0
1641893680000|2022-01-11 09:34:40|5901.57|5901.57|5901.34|5901.34|5901.57|5901.57|5901.34|5901.34|0
1641893690000|2022-01-11 09:34:50|5900.38|5900.38|5898|5898|5900.38|5900.38|5898|5898|0
1641893720000|2022-01-11 09:35:20|5898.49|5898.49|5898.49|5898.49|5898.49|5898.49|5898.49|5898.49|0
1641893760000|2022-01-11 09:36:00|5898.38|5898.38|5897.07|5897.07|5898.49|5898.49|5897.07|5897.07|0
1641893800000|2022-01-11 09:36:40|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|0
1641893830000|2022-01-11 09:37:10|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|0
1641893850000|2022-01-11 09:37:30|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|0
1641893870000|2022-01-11 09:37:50|5897.38|5897.38|5897.11|5897.11|5897.38|5897.38|5897.11|5897.11|0
1641893880000|2022-01-11 09:38:00|5895.15|5895.15|5893.12|5893.12|5895.15|5895.15|5893.12|5893.12|0
1641893910000|2022-01-11 09:38:30|5892.87|5892.87|5892.16|5892.16|5892.87|5892.87|5892.16|5892.16|0
1641893920000|2022-01-11 09:38:40|5892.87|5892.87|5892.87|5892.87|5892.87|5892.87|5892.87|5892.87|0
1641893970000|2022-01-11 09:39:30|5893.14|5893.14|5893.41|5893.41|5893.41|5893.41|5893.14|5893.14|0
1641893980000|2022-01-11 09:39:40|5893.75|5893.75|5893.75|5893.75|5893.75|5893.75|5893.75|5893.75|0
1641894000000|2022-01-11 09:40:00|5895.17|5895.17|5895.17|5895.17|5895.17|5895.17|5895.17|5895.17|0
1641894040000|2022-01-11 09:40:40|5895.75|5895.75|5895.29|5895.29|5895.75|5895.75|5895.29|5895.29|0
1641894050000|2022-01-11 09:40:50|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|0
1641894060000|2022-01-11 09:41:00|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|0
1641894070000|2022-01-11 09:41:10|5895.29|5895.29|5894.69|5894.69|5895.4|5895.4|5894.69|5894.69|0
1641894080000|2022-01-11 09:41:20|5894.96|5894.96|5895.92|5895.92|5895.92|5895.92|5894.96|5894.96|0
1641894090000|2022-01-11 09:41:30|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|0
1641894100000|2022-01-11 09:41:40|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|0
1641894110000|2022-01-11 09:41:50|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|0
1641894140000|2022-01-11 09:42:20|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|5897.3|0
1641894160000|2022-01-11 09:42:40|5896.59|5896.59|5896.59|5896.59|5896.59|5896.59|5896.59|5896.59|0
1641894180000|2022-01-11 09:43:00|5896.84|5896.84|5898.26|5898.26|5898.26|5898.26|5896.84|5896.84|0
1641894200000|2022-01-11 09:43:20|5897.55|5897.55|5897.3|5897.3|5897.55|5897.55|5897.3|5897.3|0
1641894210000|2022-01-11 09:43:30|5897.97|5897.97|5898.24|5898.24|5898.24|5898.24|5897.97|5897.97|0
1641894240000|2022-01-11 09:44:00|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|0
1641894270000|2022-01-11 09:44:30|5899.29|5899.29|5899.29|5899.29|5899.29|5899.29|5899.29|5899.29|0
1641894280000|2022-01-11 09:44:40|5900.71|5900.71|5900.71|5900.71|5900.71|5900.71|5900.71|5900.71|0
1641894300000|2022-01-11 09:45:00|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|0
1641894320000|2022-01-11 09:45:20|5901.19|5901.19|5901.19|5901.19|5901.9|5901.9|5901.19|5901.19|0
1641894330000|2022-01-11 09:45:30|5901.9|5901.9|5901.9|5901.9|5901.9|5901.9|5901.9|5901.9|0
1641894380000|2022-01-11 09:46:20|5902.17|5902.17|5902.17|5902.17|5902.17|5902.17|5902.17|5902.17|0
1641894440000|2022-01-11 09:47:20|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|0
1641894470000|2022-01-11 09:47:50|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|0
1641894480000|2022-01-11 09:48:00|5902.86|5902.86|5903.11|5903.11|5903.11|5903.11|5902.86|5902.86|0
1641894490000|2022-01-11 09:48:10|5902.4|5902.4|5901.69|5901.69|5902.4|5902.4|5901.69|5901.69|0
1641894520000|2022-01-11 09:48:40|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|0
1641894530000|2022-01-11 09:48:50|5901.32|5901.32|5901.32|5901.32|5901.32|5901.32|5901.32|5901.32|0
1641894560000|2022-01-11 09:49:20|5900.61|5900.61|5900.61|5900.61|5900.61|5900.61|5900.61|5900.61|0
1641894580000|2022-01-11 09:49:40|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|0
1641894600000|2022-01-11 09:50:00|5899.19|5899.19|5899.19|5899.19|5899.19|5899.19|5899.19|5899.19|0
1641894610000|2022-01-11 09:50:10|5899.9|5899.9|5899.19|5899.19|5900.61|5900.61|5899.19|5899.19|0
1641894670000|2022-01-11 09:51:10|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|5898.92|0
1641894680000|2022-01-11 09:51:20|5899.19|5899.19|5899.19|5899.19|5899.19|5899.19|5899.19|5899.19|0
1641894720000|2022-01-11 09:52:00|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|0
1641894760000|2022-01-11 09:52:40|5899.63|5899.63|5899.63|5899.63|5899.63|5899.63|5899.63|5899.63|0
1641894770000|2022-01-11 09:52:50|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|0
1641894780000|2022-01-11 09:53:00|5900.23|5900.23|5900.57|5900.57|5900.57|5900.57|5900.23|5900.23|0
1641894810000|2022-01-11 09:53:30|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|0
1641894820000|2022-01-11 09:53:40|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|5900.1|0
1641894840000|2022-01-11 09:54:00|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|5900.82|0
1641894850000|2022-01-11 09:54:10|5900.1|5900.1|5899.39|5899.39|5900.1|5900.1|5899.39|5899.39|0
1641894860000|2022-01-11 09:54:20|5899.15|5899.15|5899.15|5899.15|5899.15|5899.15|5899.15|5899.15|0
1641894880000|2022-01-11 09:54:40|5899.03|5899.03|5899.03|5899.03|5899.03|5899.03|5899.03|5899.03|0
1641894930000|2022-01-11 09:55:30|5899.74|5899.74|5899.74|5899.74|5899.74|5899.74|5899.74|5899.74|0
1641894940000|2022-01-11 09:55:40|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|0
1641894950000|2022-01-11 09:55:50|5899.61|5899.61|5899.61|5899.61|5899.61|5899.61|5899.61|5899.61|0
1641894960000|2022-01-11 09:56:00|5898.9|5898.9|5898.9|5898.9|5898.9|5898.9|5898.9|5898.9|0
1641894980000|2022-01-11 09:56:20|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|0
1641894990000|2022-01-11 09:56:30|5898.9|5898.9|5898.9|5898.9|5899.61|5899.61|5898.9|5898.9|0
1641895000000|2022-01-11 09:56:40|5899.61|5899.61|5898.9|5898.9|5899.61|5899.61|5898.9|5898.9|0
1641895010000|2022-01-11 09:56:50|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|0
1641895060000|2022-01-11 09:57:40|5898.81|5898.81|5898.81|5898.81|5898.81|5898.81|5898.81|5898.81|0
1641895090000|2022-01-11 09:58:10|5898.35|5898.35|5898.7|5898.7|5898.7|5898.7|5898.35|5898.35|0
1641895100000|2022-01-11 09:58:20|5898.81|5898.81|5898.81|5898.81|5898.81|5898.81|5898.81|5898.81|0
1641895140000|2022-01-11 09:59:00|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|0
1641895170000|2022-01-11 09:59:30|5898.37|5898.37|5896.95|5896.95|5898.37|5898.37|5896.95|5896.95|0
1641895180000|2022-01-11 09:59:40|5896.68|5896.68|5896.68|5896.68|5896.68|5896.68|5896.68|5896.68|0
1641895210000|2022-01-11 10:00:10|5896.79|5896.79|5897.14|5897.14|5897.14|5897.14|5896.79|5896.79|0
1641895230000|2022-01-11 10:00:30|5896.43|5896.43|5896.43|5896.43|5896.43|5896.43|5896.43|5896.43|0
1641895260000|2022-01-11 10:01:00|5896.7|5896.7|5896.7|5896.7|5896.7|5896.7|5896.7|5896.7|0
1641895270000|2022-01-11 10:01:10|5895.99|5895.99|5895.77|5895.77|5896.23|5896.23|5895.77|5895.77|0
1641895280000|2022-01-11 10:01:20|5895.65|5895.65|5895.54|5895.54|5895.65|5895.65|5895.54|5895.54|0
1641895290000|2022-01-11 10:01:30|5895.81|5895.81|5895.81|5895.81|5895.81|5895.81|5895.81|5895.81|0
1641895310000|2022-01-11 10:01:50|5895.56|5895.56|5894.96|5894.96|5895.56|5895.56|5894.96|5894.96|0
1641895350000|2022-01-11 10:02:30|5893.53|5893.53|5893.91|5893.91|5894.24|5894.24|5893.53|5893.53|0
1641895360000|2022-01-11 10:02:40|5894.62|5894.62|5894.62|5894.62|5894.62|5894.62|5894.62|5894.62|0
1641895380000|2022-01-11 10:03:00|5894.16|5894.16|5894.04|5894.04|5894.16|5894.16|5894.04|5894.04|0
1641895410000|2022-01-11 10:03:30|5894.75|5894.75|5894.87|5894.87|5894.87|5894.87|5894.75|5894.75|0
1641895470000|2022-01-11 10:04:30|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|0
1641895480000|2022-01-11 10:04:40|5894.87|5894.87|5894.16|5894.16|5894.87|5894.87|5894.16|5894.16|0
1641895530000|2022-01-11 10:05:30|5894.87|5894.87|5894.87|5894.87|5894.87|5894.87|5894.87|5894.87|0
1641895570000|2022-01-11 10:06:10|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|5895.58|0
1641895580000|2022-01-11 10:06:20|5895.35|5895.35|5894.75|5894.75|5895.35|5895.35|5894.52|5894.52|0
1641895600000|2022-01-11 10:06:40|5894.22|5894.22|5893.95|5893.95|5894.22|5894.22|5893.95|5893.95|0
1641895620000|2022-01-11 10:07:00|5894.22|5894.22|5894.22|5894.22|5894.22|5894.22|5894.22|5894.22|0
1641895630000|2022-01-11 10:07:10|5894.93|5894.93|5894.93|5894.93|5894.93|5894.93|5894.93|5894.93|0
1641895640000|2022-01-11 10:07:20|5895.2|5895.2|5894.95|5894.95|5895.2|5895.2|5894.95|5894.95|0
1641895650000|2022-01-11 10:07:30|5893.53|5893.53|5894.37|5894.37|5894.37|5894.37|5892.95|5892.95|0
1641895670000|2022-01-11 10:07:50|5893.66|5893.66|5893.66|5893.66|5893.66|5893.66|5893.66|5893.66|0
1641895680000|2022-01-11 10:08:00|5893.89|5893.89|5894.16|5894.16|5894.16|5894.16|5893.89|5893.89|0
1641895740000|2022-01-11 10:09:00|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|0
1641895760000|2022-01-11 10:09:20|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|0
1641895780000|2022-01-11 10:09:40|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|0
1641895790000|2022-01-11 10:09:50|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|0
1641895850000|2022-01-11 10:10:50|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|0
1641895860000|2022-01-11 10:11:00|5894.14|5894.14|5894.14|5894.14|5894.14|5894.14|5894.14|5894.14|0
1641895900000|2022-01-11 10:11:40|5893.8|5893.8|5893.8|5893.8|5893.8|5893.8|5893.8|5893.8|0
1641895920000|2022-01-11 10:12:00|5894.07|5894.07|5894.41|5894.41|5894.41|5894.41|5894.07|5894.07|0
1641895970000|2022-01-11 10:12:50|5894.64|5894.64|5894.64|5894.64|5894.64|5894.64|5894.64|5894.64|0
1641895980000|2022-01-11 10:13:00|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|5894.41|5894.41|0
1641896000000|2022-01-11 10:13:20|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|0
1641896010000|2022-01-11 10:13:30|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|0
1641896040000|2022-01-11 10:14:00|5895.03|5895.03|5895.03|5895.03|5895.03|5895.03|5895.03|5895.03|0
1641896050000|2022-01-11 10:14:10|5894.76|5894.76|5894.76|5894.76|5894.76|5894.76|5894.76|5894.76|0
1641896070000|2022-01-11 10:14:30|5894.05|5894.05|5894.76|5894.76|5894.76|5894.76|5894.05|5894.05|0
1641896080000|2022-01-11 10:14:40|5895.03|5895.03|5895.03|5895.03|5895.03|5895.03|5895.03|5895.03|0
1641896090000|2022-01-11 10:14:50|5895.74|5895.74|5895.74|5895.74|5895.74|5895.74|5895.74|5895.74|0
1641896100000|2022-01-11 10:15:00|5895.51|5895.51|5894.68|5894.68|5895.51|5895.51|5894.68|5894.68|0
1641896110000|2022-01-11 10:15:10|5894.8|5894.8|5894.8|5894.8|5894.8|5894.8|5894.8|5894.8|0
1641896120000|2022-01-11 10:15:20|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|0
1641896150000|2022-01-11 10:15:50|5894.8|5894.8|5894.8|5894.8|5894.8|5894.8|5894.8|5894.8|0
1641896170000|2022-01-11 10:16:10|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|0
1641896200000|2022-01-11 10:16:40|5893.82|5893.82|5893.48|5893.48|5893.82|5893.82|5893.48|5893.48|0
1641896220000|2022-01-11 10:17:00|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|0
1641896230000|2022-01-11 10:17:10|5893.48|5893.48|5893.82|5893.82|5893.82|5893.82|5893.48|5893.48|0
1641896250000|2022-01-11 10:17:30|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|0
1641896260000|2022-01-11 10:17:40|5895.24|5895.24|5895.24|5895.24|5895.24|5895.24|5895.24|5895.24|0
1641896270000|2022-01-11 10:17:50|5895.95|5895.95|5895.95|5895.95|5895.95|5895.95|5895.95|5895.95|0
1641896290000|2022-01-11 10:18:10|5895.68|5895.68|5895.68|5895.68|5895.68|5895.68|5895.68|5895.68|0
1641896300000|2022-01-11 10:18:20|5895.95|5895.95|5895.95|5895.95|5895.95|5895.95|5895.95|5895.95|0
1641896350000|2022-01-11 10:19:10|5895.68|5895.68|5895.41|5895.41|5895.68|5895.68|5895.41|5895.41|0
1641896360000|2022-01-11 10:19:20|5895.68|5895.68|5895.35|5895.35|5895.68|5895.68|5895.35|5895.35|0
1641896370000|2022-01-11 10:19:30|5894.64|5894.64|5893.93|5893.93|5894.64|5894.64|5893.93|5893.93|0
1641896380000|2022-01-11 10:19:40|5895.35|5895.35|5892.58|5892.58|5895.35|5895.35|5892.58|5892.58|0
1641896390000|2022-01-11 10:19:50|5891.87|5891.87|5891.87|5891.87|5891.87|5891.87|5891.87|5891.87|0
1641896400000|2022-01-11 10:20:00|5892.58|5892.58|5891.87|5891.87|5892.58|5892.58|5891.87|5891.87|0
1641896440000|2022-01-11 10:20:40|5891.53|5891.53|5891.42|5891.42|5891.53|5891.53|5891.42|5891.42|0
1641896450000|2022-01-11 10:20:50|5890.71|5890.71|5888.43|5888.43|5890.71|5890.71|5888.43|5888.43|0
1641896460000|2022-01-11 10:21:00|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|5888.1|0
1641896480000|2022-01-11 10:21:20|5888.37|5888.37|5887.66|5887.66|5888.37|5888.37|5887.66|5887.66|0
1641896490000|2022-01-11 10:21:30|5887.54|5887.54|5887.54|5887.54|5887.54|5887.54|5887.54|5887.54|0
1641896510000|2022-01-11 10:21:50|5887.27|5887.27|5887.27|5887.27|5887.27|5887.27|5887.27|5887.27|0
1641896520000|2022-01-11 10:22:00|5887.52|5887.52|5887.52|5887.52|5887.52|5887.52|5887.52|5887.52|0
1641896550000|2022-01-11 10:22:30|5888.23|5888.23|5888.3|5888.3|5888.3|5888.3|5887.52|5887.52|0
1641896570000|2022-01-11 10:22:50|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|0
1641896580000|2022-01-11 10:23:00|5888.3|5888.3|5888.3|5888.3|5888.3|5888.3|5888.3|5888.3|0
1641896610000|2022-01-11 10:23:30|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|0
1641896640000|2022-01-11 10:24:00|5889.96|5889.96|5889.69|5889.69|5889.96|5889.96|5889.69|5889.69|0
1641896660000|2022-01-11 10:24:20|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|0
1641896670000|2022-01-11 10:24:30|5890.2|5890.2|5890.45|5890.45|5890.45|5890.45|5890.2|5890.2|0
1641896700000|2022-01-11 10:25:00|5890.72|5890.72|5890.72|5890.72|5890.72|5890.72|5890.72|5890.72|0
1641896720000|2022-01-11 10:25:20|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|0
1641896750000|2022-01-11 10:25:50|5892.1|5892.1|5892.1|5892.1|5892.1|5892.1|5892.1|5892.1|0
1641896810000|2022-01-11 10:26:50|5892.35|5892.35|5893.77|5893.77|5893.77|5893.77|5892.35|5892.35|0
1641896850000|2022-01-11 10:27:30|5894.12|5894.12|5894.12|5894.12|5894.12|5894.12|5894.12|5894.12|0
1641896880000|2022-01-11 10:28:00|5896.25|5896.25|5896.37|5896.37|5896.37|5896.37|5896.25|5896.25|0
1641896910000|2022-01-11 10:28:30|5894.95|5894.95|5893.52|5893.52|5894.95|5894.95|5893.52|5893.52|0
1641896920000|2022-01-11 10:28:40|5893.64|5893.64|5893.64|5893.64|5893.64|5893.64|5893.64|5893.64|0
1641896990000|2022-01-11 10:29:50|5892.22|5892.22|5892.22|5892.22|5892.22|5892.22|5891.5|5891.5|0
1641897000000|2022-01-11 10:30:00|5892.93|5892.93|5892.22|5892.22|5892.93|5892.93|5892.22|5892.22|0
1641897030000|2022-01-11 10:30:30|5893.64|5893.64|5893.64|5893.64|5893.64|5893.64|5893.64|5893.64|0
1641897040000|2022-01-11 10:30:40|5893.91|5893.91|5893.2|5893.2|5893.91|5893.91|5893.2|5893.2|0
1641897060000|2022-01-11 10:31:00|5893.91|5893.91|5893.91|5893.91|5893.91|5893.91|5893.91|5893.91|0
1641897080000|2022-01-11 10:31:20|5893.66|5893.66|5893.66|5893.66|5893.66|5893.66|5893.66|5893.66|0
1641897130000|2022-01-11 10:32:10|5892.95|5892.95|5892.95|5892.95|5892.95|5892.95|5892.95|5892.95|0
1641897150000|2022-01-11 10:32:30|5892.6|5892.6|5892.26|5892.26|5892.6|5892.6|5892.26|5892.26|0
1641897170000|2022-01-11 10:32:50|5893.68|5893.68|5895.18|5895.18|5895.18|5895.18|5893.68|5893.68|0
1641897180000|2022-01-11 10:33:00|5895.29|5895.29|5895.41|5895.41|5895.41|5895.41|5895.29|5895.29|0
1641897200000|2022-01-11 10:33:20|5895.16|5895.16|5895.16|5895.16|5895.16|5895.16|5895.16|5895.16|0
1641897220000|2022-01-11 10:33:40|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|0
1641897230000|2022-01-11 10:33:50|5894.49|5894.49|5894.49|5894.49|5894.49|5894.49|5894.49|5894.49|0
1641897240000|2022-01-11 10:34:00|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|0
1641897260000|2022-01-11 10:34:20|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|0
1641897280000|2022-01-11 10:34:40|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|0
1641897300000|2022-01-11 10:35:00|5897.34|5897.34|5896.63|5896.63|5897.34|5897.34|5896.63|5896.63|0
1641897320000|2022-01-11 10:35:20|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|0
1641897380000|2022-01-11 10:36:20|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|0
1641897390000|2022-01-11 10:36:30|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|0
1641897430000|2022-01-11 10:37:10|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|0
1641897450000|2022-01-11 10:37:30|5897.43|5897.43|5897.43|5897.43|5897.43|5897.43|5897.43|5897.43|0
1641897460000|2022-01-11 10:37:40|5897.92|5897.92|5897.18|5897.18|5897.92|5897.92|5897.18|5897.18|0
1641897480000|2022-01-11 10:38:00|5897.41|5897.41|5897.41|5897.41|5897.41|5897.41|5897.41|5897.41|0
1641897500000|2022-01-11 10:38:20|5897.68|5897.68|5897.68|5897.68|5897.68|5897.68|5897.68|5897.68|0
1641897520000|2022-01-11 10:38:40|5897.22|5897.22|5897.22|5897.22|5897.22|5897.22|5897.22|5897.22|0
1641897540000|2022-01-11 10:39:00|5899.35|5899.35|5900.27|5900.27|5900.27|5900.27|5899.35|5899.35|0
1641897550000|2022-01-11 10:39:10|5902.4|5902.4|5902.4|5902.4|5902.4|5902.4|5902.4|5902.4|0
1641897560000|2022-01-11 10:39:20|5902.65|5902.65|5903.15|5903.15|5903.15|5903.15|5902.65|5902.65|0
1641897570000|2022-01-11 10:39:30|5902.44|5902.44|5902.44|5902.44|5902.44|5902.44|5902.44|5902.44|0
1641897600000|2022-01-11 10:40:00|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|0
1641897620000|2022-01-11 10:40:20|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|5902.79|0
1641897650000|2022-01-11 10:40:50|5902.9|5902.9|5902.9|5902.9|5902.9|5902.9|5902.9|5902.9|0
1641897760000|2022-01-11 10:42:40|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|0
1641897780000|2022-01-11 10:43:00|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|0
1641897800000|2022-01-11 10:43:20|5902.9|5902.9|5902.9|5902.9|5902.9|5902.9|5902.9|5902.9|0
1641897840000|2022-01-11 10:44:00|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|0
1641897880000|2022-01-11 10:44:40|5902.53|5902.53|5902.19|5902.19|5902.53|5902.53|5902.19|5902.19|0
1641897890000|2022-01-11 10:44:50|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|5901.48|0
1641897900000|2022-01-11 10:45:00|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|0
1641898050000|2022-01-11 10:47:30|5901.02|5901.02|5900.9|5900.9|5901.02|5901.02|5900.9|5900.9|0
1641898070000|2022-01-11 10:47:50|5901.02|5901.02|5901.13|5901.13|5901.13|5901.13|5901.02|5901.02|0
1641898160000|2022-01-11 10:49:20|5900.9|5900.9|5901.71|5901.71|5901.71|5901.71|5900.9|5900.9|0
1641898170000|2022-01-11 10:49:30|5901.6|5901.6|5901.6|5901.6|5901.6|5901.6|5901.6|5901.6|0
1641898200000|2022-01-11 10:50:00|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|0
1641898260000|2022-01-11 10:51:00|5901.36|5901.36|5901.36|5901.36|5901.36|5901.36|5901.36|5901.36|0
1641898270000|2022-01-11 10:51:10|5901.61|5901.61|5901.61|5901.61|5901.61|5901.61|5901.61|5901.61|0
1641898290000|2022-01-11 10:51:30|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|0
1641898340000|2022-01-11 10:52:20|5903.53|5903.53|5903.75|5903.75|5904.24|5904.24|5903.53|5903.53|0
1641898390000|2022-01-11 10:53:10|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|5903.98|0
1641898400000|2022-01-11 10:53:20|5904.22|5904.22|5903.98|5903.98|5904.22|5904.22|5903.98|5903.98|0
1641898420000|2022-01-11 10:53:40|5904.21|5904.21|5904.21|5904.21|5904.21|5904.21|5904.21|5904.21|0
1641898430000|2022-01-11 10:53:50|5904.92|5904.92|5903.5|5903.5|5904.92|5904.92|5903.5|5903.5|0
1641898440000|2022-01-11 10:54:00|5904.08|5904.08|5903.96|5903.96|5904.08|5904.08|5903.96|5903.96|0
1641898460000|2022-01-11 10:54:20|5903.84|5903.84|5903.84|5903.84|5903.84|5903.84|5903.84|5903.84|0
1641898500000|2022-01-11 10:55:00|5903.96|5903.96|5903.96|5903.96|5903.96|5903.96|5903.96|5903.96|0
1641898520000|2022-01-11 10:55:20|5904.21|5904.21|5904.21|5904.21|5904.21|5904.21|5904.21|5904.21|0
1641898600000|2022-01-11 10:56:40|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|0
1641898610000|2022-01-11 10:56:50|5904.09|5904.09|5904.09|5904.09|5904.09|5904.09|5904.09|5904.09|0
1641898730000|2022-01-11 10:58:50|5903.38|5903.38|5903.38|5903.38|5903.38|5903.38|5903.38|5903.38|0
1641898740000|2022-01-11 10:59:00|5903.65|5903.65|5903.65|5903.65|5903.65|5903.65|5903.65|5903.65|0
1641898750000|2022-01-11 10:59:10|5904.36|5904.36|5904.47|5904.47|5904.47|5904.47|5904.36|5904.36|0
1641898780000|2022-01-11 10:59:40|5904.81|5904.81|5904.81|5904.81|5904.81|5904.81|5904.81|5904.81|0
1641898840000|2022-01-11 11:00:40|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|0
1641898870000|2022-01-11 11:01:10|5903.75|5903.75|5903.75|5903.75|5903.75|5903.75|5903.75|5903.75|0
1641898880000|2022-01-11 11:01:20|5903.87|5903.87|5903.98|5903.98|5903.98|5903.98|5903.87|5903.87|0
1641898900000|2022-01-11 11:01:40|5903.71|5903.71|5904.3|5904.3|5904.3|5904.3|5903.71|5903.71|0
1641898930000|2022-01-11 11:02:10|5903.58|5903.58|5903.34|5903.34|5903.58|5903.58|5903.34|5903.34|0
1641898940000|2022-01-11 11:02:20|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|0
1641898950000|2022-01-11 11:02:30|5904.32|5904.32|5904.32|5904.32|5904.32|5904.32|5904.32|5904.32|0
1641898990000|2022-01-11 11:03:10|5904.2|5904.2|5904.2|5904.2|5904.2|5904.2|5904.2|5904.2|0
1641899030000|2022-01-11 11:03:50|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|0
1641899100000|2022-01-11 11:05:00|5904.2|5904.2|5904.32|5904.32|5904.32|5904.32|5904.09|5904.09|0
1641899110000|2022-01-11 11:05:10|5905.03|5905.03|5905.15|5905.15|5905.15|5905.15|5905.03|5905.03|0
1641899150000|2022-01-11 11:05:50|5904.88|5904.88|5904.88|5904.88|5904.88|5904.88|5904.88|5904.88|0
1641899180000|2022-01-11 11:06:20|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|5905.59|0
1641899200000|2022-01-11 11:06:40|5904.88|5904.88|5905.7|5905.7|5905.7|5905.7|5904.88|5904.88|0
1641899220000|2022-01-11 11:07:00|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|0
1641899250000|2022-01-11 11:07:30|5904.53|5904.53|5904.53|5904.53|5904.53|5904.53|5904.53|5904.53|0
1641899270000|2022-01-11 11:07:50|5903.86|5903.86|5902.9|5902.9|5903.86|5903.86|5902.9|5902.9|0
1641899280000|2022-01-11 11:08:00|5902.63|5902.63|5902.3|5902.3|5902.63|5902.63|5902.3|5902.3|0
1641899290000|2022-01-11 11:08:10|5902.18|5902.18|5902.18|5902.18|5902.18|5902.18|5902.18|5902.18|0
1641899300000|2022-01-11 11:08:20|5901.93|5901.93|5901.93|5901.93|5901.93|5901.93|5901.93|5901.93|0
1641899310000|2022-01-11 11:08:30|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|5901.7|0
1641899360000|2022-01-11 11:09:20|5901.43|5901.43|5901.43|5901.43|5901.43|5901.43|5901.43|5901.43|0
1641899370000|2022-01-11 11:09:30|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|0
1641899380000|2022-01-11 11:09:40|5903.57|5903.57|5903.57|5903.57|5903.57|5903.57|5903.57|5903.57|0
1641899410000|2022-01-11 11:10:10|5902.86|5902.86|5905.7|5905.7|5905.7|5905.7|5902.86|5902.86|0
1641899460000|2022-01-11 11:11:00|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|0
1641899480000|2022-01-11 11:11:20|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|0
1641899490000|2022-01-11 11:11:30|5906.39|5906.39|5907.01|5907.01|5907.01|5907.01|5906.39|5906.39|0
1641899500000|2022-01-11 11:11:40|5907.24|5907.24|5907.24|5907.24|5907.24|5907.24|5907.24|5907.24|0
1641899510000|2022-01-11 11:11:50|5907.51|5907.51|5907.51|5907.51|5907.51|5907.51|5907.51|5907.51|0
1641899520000|2022-01-11 11:12:00|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|0
1641899540000|2022-01-11 11:12:20|5907.28|5907.28|5907.28|5907.28|5907.28|5907.28|5907.28|5907.28|0
1641899550000|2022-01-11 11:12:30|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|0
1641899570000|2022-01-11 11:12:50|5907.24|5907.24|5907.24|5907.24|5907.24|5907.24|5907.24|5907.24|0
1641899580000|2022-01-11 11:13:00|5907.12|5907.12|5907.12|5907.12|5907.12|5907.12|5907.12|5907.12|0
1641899590000|2022-01-11 11:13:10|5907.83|5907.83|5907.83|5907.83|5907.83|5907.83|5907.83|5907.83|0
1641899600000|2022-01-11 11:13:20|5907.6|5907.6|5907.59|5907.59|5907.6|5907.6|5907.36|5907.36|0
1641899620000|2022-01-11 11:13:40|5907.34|5907.34|5908.05|5908.05|5908.05|5908.05|5907.34|5907.34|0
1641899630000|2022-01-11 11:13:50|5907.94|5907.94|5908.05|5908.05|5908.05|5908.05|5907.82|5907.82|0
1641899640000|2022-01-11 11:14:00|5907.34|5907.34|5904.62|5904.62|5907.34|5907.34|5904.62|5904.62|0
1641899650000|2022-01-11 11:14:10|5904.86|5904.86|5904.86|5904.86|5904.86|5904.86|5904.86|5904.86|0
1641899700000|2022-01-11 11:15:00|5904.98|5904.98|5904.98|5904.98|5904.98|5904.98|5904.98|5904.98|0
1641899720000|2022-01-11 11:15:20|5904.52|5904.52|5904.63|5904.63|5904.63|5904.63|5904.52|5904.52|0
1641899740000|2022-01-11 11:15:40|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|0
1641899750000|2022-01-11 11:15:50|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|0
1641899760000|2022-01-11 11:16:00|5904.38|5904.38|5904.12|5904.12|5904.38|5904.38|5904.12|5904.12|0
1641899770000|2022-01-11 11:16:10|5904.46|5904.46|5904.12|5904.12|5904.46|5904.46|5904.12|5904.12|0
1641899800000|2022-01-11 11:16:40|5904.38|5904.38|5904.38|5904.38|5904.38|5904.38|5904.38|5904.38|0
1641899840000|2022-01-11 11:17:20|5904.65|5904.65|5904.65|5904.65|5904.65|5904.65|5904.65|5904.65|0
1641899850000|2022-01-11 11:17:30|5904.77|5904.77|5904.77|5904.77|5904.77|5904.77|5904.77|5904.77|0
1641899940000|2022-01-11 11:19:00|5905.48|5905.48|5903.35|5903.35|5905.48|5905.48|5903.35|5903.35|0
1641899950000|2022-01-11 11:19:10|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|0
1641899960000|2022-01-11 11:19:20|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|0
1641900000000|2022-01-11 11:20:00|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|0
1641900010000|2022-01-11 11:20:10|5902.97|5902.97|5904.28|5904.28|5904.28|5904.28|5902.97|5902.97|0
1641900020000|2022-01-11 11:20:20|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|0
1641900030000|2022-01-11 11:20:30|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|0
1641900040000|2022-01-11 11:20:40|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|0
1641900060000|2022-01-11 11:21:00|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|0
1641900100000|2022-01-11 11:21:40|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|0
1641900120000|2022-01-11 11:22:00|5905.95|5905.95|5905.95|5905.95|5905.95|5905.95|5905.95|5905.95|0
1641900140000|2022-01-11 11:22:20|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|0
1641900150000|2022-01-11 11:22:30|5906.66|5906.66|5906.66|5906.66|5906.66|5906.66|5906.66|5906.66|0
1641900180000|2022-01-11 11:23:00|5906.77|5906.77|5906.77|5906.77|5906.77|5906.77|5906.77|5906.77|0
1641900190000|2022-01-11 11:23:10|5906.89|5906.89|5906.54|5906.54|5906.89|5906.89|5906.54|5906.54|0
1641900200000|2022-01-11 11:23:20|5906.43|5906.43|5906.43|5906.43|5906.43|5906.43|5906.43|5906.43|0
1641900210000|2022-01-11 11:23:30|5906.16|5906.16|5906.16|5906.16|5906.16|5906.16|5906.16|5906.16|0
1641900230000|2022-01-11 11:23:50|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|0
1641900240000|2022-01-11 11:24:00|5906.87|5906.87|5907.14|5907.14|5907.14|5907.14|5906.87|5906.87|0
1641900270000|2022-01-11 11:24:30|5906.87|5906.87|5906.87|5906.87|5906.87|5906.87|5906.87|5906.87|0
1641900300000|2022-01-11 11:25:00|5907.14|5907.14|5907.14|5907.14|5907.14|5907.14|5907.14|5907.14|0
1641900320000|2022-01-11 11:25:20|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|5907.02|0
1641900340000|2022-01-11 11:25:40|5907.14|5907.14|5907.14|5907.14|5907.14|5907.14|5907.14|5907.14|0
1641900410000|2022-01-11 11:26:50|5906.87|5906.87|5907.1|5907.1|5907.1|5907.1|5906.87|5906.87|0
1641900450000|2022-01-11 11:27:30|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|0
1641900500000|2022-01-11 11:28:20|5907.1|5907.1|5907.1|5907.1|5907.1|5907.1|5907.1|5907.1|0
1641900540000|2022-01-11 11:29:00|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|5906.14|5906.14|0
1641900570000|2022-01-11 11:29:30|5906.52|5906.52|5906.52|5906.52|5906.52|5906.52|5906.52|5906.52|0
1641900600000|2022-01-11 11:30:00|5906.27|5906.27|5906.27|5906.27|5906.27|5906.27|5906.27|5906.27|0
1641900640000|2022-01-11 11:30:40|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|0
1641900690000|2022-01-11 11:31:30|5906.27|5906.27|5906.27|5906.27|5906.27|5906.27|5906.27|5906.27|0
1641900700000|2022-01-11 11:31:40|5906.39|5906.39|5906.39|5906.39|5906.39|5906.39|5906.27|5906.27|0
1641900720000|2022-01-11 11:32:00|5906.63|5906.63|5906.63|5906.63|5906.63|5906.63|5906.63|5906.63|0
1641900770000|2022-01-11 11:32:50|5906.52|5906.52|5906.63|5906.63|5906.63|5906.63|5906.52|5906.52|0
1641900780000|2022-01-11 11:33:00|5907.35|5907.35|5907.35|5907.35|5907.35|5907.35|5907.35|5907.35|0
1641900840000|2022-01-11 11:34:00|5907.23|5907.23|5906.77|5906.77|5907.23|5907.23|5906.77|5906.77|0
1641900860000|2022-01-11 11:34:20|5906.5|5906.5|5906.5|5906.5|5906.5|5906.5|5906.5|5906.5|0
1641900900000|2022-01-11 11:35:00|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|0
1641900930000|2022-01-11 11:35:30|5907.33|5907.33|5907.33|5907.33|5907.33|5907.33|5907.33|5907.33|0
1641900960000|2022-01-11 11:36:00|5906.61|5906.61|5906.61|5906.61|5906.61|5906.61|5906.61|5906.61|0
1641901020000|2022-01-11 11:37:00|5906.34|5906.34|5906.34|5906.34|5906.34|5906.34|5906.34|5906.34|0
1641901040000|2022-01-11 11:37:20|5906.61|5906.61|5905.9|5905.9|5906.61|5906.61|5905.9|5905.9|0
1641901100000|2022-01-11 11:38:20|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|0
1641901120000|2022-01-11 11:38:40|5905.67|5905.67|5905.67|5905.67|5905.67|5905.67|5905.67|5905.67|0
1641901140000|2022-01-11 11:39:00|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|0
1641901230000|2022-01-11 11:40:30|5905.3|5905.3|5905.3|5905.3|5905.3|5905.3|5905.3|5905.3|0
1641901260000|2022-01-11 11:41:00|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|0
1641901270000|2022-01-11 11:41:10|5907.55|5907.55|5907.55|5907.55|5907.55|5907.55|5907.55|5907.55|0
1641901290000|2022-01-11 11:41:30|5908.26|5908.26|5908.26|5908.26|5908.26|5908.26|5908.26|5908.26|0
1641901350000|2022-01-11 11:42:30|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|0
1641901370000|2022-01-11 11:42:50|5908.73|5908.73|5908.62|5908.62|5908.73|5908.73|5908.62|5908.62|0
1641901410000|2022-01-11 11:43:30|5907.91|5907.91|5907.66|5907.66|5907.91|5907.91|5907.66|5907.66|0
1641901430000|2022-01-11 11:43:50|5907.41|5907.41|5907.17|5907.17|5907.41|5907.41|5907.17|5907.17|0
1641901630000|2022-01-11 11:47:10|5906.94|5906.94|5906.94|5906.94|5906.94|5906.94|5906.94|5906.94|0
1641901640000|2022-01-11 11:47:20|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|0
1641901680000|2022-01-11 11:48:00|5906.94|5906.94|5907.28|5907.28|5907.28|5907.28|5906.94|5906.94|0
1641901740000|2022-01-11 11:49:00|5907.4|5907.4|5907.4|5907.4|5907.75|5907.75|5907.4|5907.4|0
1641901760000|2022-01-11 11:49:20|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|5907.13|0
1641901800000|2022-01-11 11:50:00|5907.84|5907.84|5907.73|5907.73|5907.84|5907.84|5907.73|5907.73|0
1641901860000|2022-01-11 11:51:00|5907.61|5907.61|5906.3|5906.3|5907.73|5907.73|5906.3|5906.3|0
1641901960000|2022-01-11 11:52:40|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|0
1641902050000|2022-01-11 11:54:10|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|0
1641902070000|2022-01-11 11:54:30|5907.26|5907.26|5907.61|5907.61|5907.61|5907.61|5907.15|5907.15|0
1641902150000|2022-01-11 11:55:50|5907.49|5907.49|5907.49|5907.49|5907.49|5907.49|5907.49|5907.49|0
1641902270000|2022-01-11 11:57:50|5906.07|5906.07|5906.07|5906.07|5906.07|5906.07|5906.07|5906.07|0
1641902280000|2022-01-11 11:58:00|5905.36|5905.36|5904.44|5904.44|5905.36|5905.36|5904.44|5904.44|0
1641902290000|2022-01-11 11:58:10|5904.69|5904.69|5906.41|5906.41|5906.41|5906.41|5904.69|5904.69|0
1641902300000|2022-01-11 11:58:20|5905.7|5905.7|5904.27|5904.27|5905.7|5905.7|5904.27|5904.27|0
1641902320000|2022-01-11 11:58:40|5904.39|5904.39|5904.39|5904.39|5904.39|5904.39|5904.39|5904.39|0
1641902340000|2022-01-11 11:59:00|5904.85|5904.85|5904.85|5904.85|5904.85|5904.85|5904.85|5904.85|0
1641902350000|2022-01-11 11:59:10|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|5904.85|5904.85|0
1641902370000|2022-01-11 11:59:30|5905.45|5905.45|5905.45|5905.45|5905.45|5905.45|5905.45|5905.45|0
1641902380000|2022-01-11 11:59:40|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|0
1641902400000|2022-01-11 12:00:00|5904.97|5904.97|5904.97|5904.97|5904.97|5904.97|5904.97|5904.97|0
1641902440000|2022-01-11 12:00:40|5905.21|5905.21|5906.64|5906.64|5906.64|5906.64|5905.21|5905.21|0
1641902490000|2022-01-11 12:01:30|5907.35|5907.35|5907.35|5907.35|5907.35|5907.35|5907.35|5907.35|0
1641902500000|2022-01-11 12:01:40|5906.81|5906.81|5907.08|5907.08|5907.08|5907.08|5906.81|5906.81|0
1641902530000|2022-01-11 12:02:10|5907.35|5907.35|5907.35|5907.35|5907.35|5907.35|5907.35|5907.35|0
1641902550000|2022-01-11 12:02:30|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|0
1641902580000|2022-01-11 12:03:00|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|0
1641902620000|2022-01-11 12:03:40|5908.83|5908.83|5908.83|5908.83|5908.83|5908.83|5908.83|5908.83|0
1641902750000|2022-01-11 12:05:50|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|5908.56|0
1641902830000|2022-01-11 12:07:10|5908.81|5908.81|5909.96|5909.96|5909.96|5909.96|5908.54|5908.54|0
1641902840000|2022-01-11 12:07:20|5910.3|5910.3|5909.73|5909.73|5910.3|5910.3|5909.73|5909.73|0
1641902850000|2022-01-11 12:07:30|5910|5910|5910.27|5910.27|5910.27|5910.27|5910|5910|0
1641902920000|2022-01-11 12:08:40|5910.76|5910.76|5910.76|5910.76|5910.76|5910.76|5910.76|5910.76|0
1641902930000|2022-01-11 12:08:50|5911.01|5911.01|5911.01|5911.01|5911.01|5911.01|5911.01|5911.01|0
1641902950000|2022-01-11 12:09:10|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|0
1641902960000|2022-01-11 12:09:20|5911.97|5911.97|5912.24|5912.24|5912.24|5912.24|5911.97|5911.97|0
1641902990000|2022-01-11 12:09:50|5910.82|5910.82|5910.82|5910.82|5910.82|5910.82|5910.82|5910.82|0
1641903000000|2022-01-11 12:10:00|5910.1|5910.1|5910.1|5910.1|5910.1|5910.1|5910.1|5910.1|0
1641903020000|2022-01-11 12:10:20|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|0
1641903030000|2022-01-11 12:10:30|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|0
1641903040000|2022-01-11 12:10:40|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|0
1641903050000|2022-01-11 12:10:50|5909.16|5909.16|5908.91|5908.91|5909.16|5909.16|5908.91|5908.91|0
1641903060000|2022-01-11 12:11:00|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|0
1641903110000|2022-01-11 12:11:50|5908.68|5908.68|5908.45|5908.45|5908.68|5908.68|5908.45|5908.45|0
1641903120000|2022-01-11 12:12:00|5908.68|5908.68|5908.91|5908.91|5909.03|5909.03|5908.68|5908.68|0
1641903220000|2022-01-11 12:13:40|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|0
1641903310000|2022-01-11 12:15:10|5908.81|5908.81|5908.7|5908.7|5908.81|5908.81|5908.7|5908.7|0
1641903320000|2022-01-11 12:15:20|5908.47|5908.47|5908.47|5908.47|5908.47|5908.47|5908.47|5908.47|0
1641903380000|2022-01-11 12:16:20|5908.7|5908.7|5908.81|5908.81|5908.81|5908.81|5908.7|5908.7|0
1641903400000|2022-01-11 12:16:40|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|0
1641903430000|2022-01-11 12:17:10|5908.93|5908.93|5908.93|5908.93|5908.93|5908.93|5908.93|5908.93|0
1641903470000|2022-01-11 12:17:50|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|5909.64|0
1641903500000|2022-01-11 12:18:20|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|0
1641903590000|2022-01-11 12:19:50|5911.06|5911.06|5911.06|5911.06|5911.06|5911.06|5911.06|5911.06|0
1641903700000|2022-01-11 12:21:40|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|0
1641903710000|2022-01-11 12:21:50|5911.06|5911.06|5911.06|5911.06|5911.06|5911.06|5911.06|5911.06|0
1641903770000|2022-01-11 12:22:50|5910.79|5910.79|5910.79|5910.79|5910.79|5910.79|5910.79|5910.79|0
1641903790000|2022-01-11 12:23:10|5911.03|5911.03|5911.03|5911.03|5911.03|5911.03|5911.03|5911.03|0
1641903850000|2022-01-11 12:24:10|5911.27|5911.27|5911.27|5911.27|5911.27|5911.27|5911.27|5911.27|0
1641903860000|2022-01-11 12:24:20|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|0
1641903880000|2022-01-11 12:24:40|5912.7|5912.7|5912.7|5912.7|5912.7|5912.7|5912.7|5912.7|0
1641904000000|2022-01-11 12:26:40|5914.12|5914.12|5914.12|5914.12|5914.12|5914.12|5914.12|5914.12|0
1641904020000|2022-01-11 12:27:00|5914.39|5914.39|5914.39|5914.39|5914.39|5914.39|5914.39|5914.39|0
1641904090000|2022-01-11 12:28:10|5914.63|5914.63|5914.63|5914.63|5914.63|5914.63|5914.63|5914.63|0
1641904120000|2022-01-11 12:28:40|5915.34|5915.34|5916.06|5916.06|5916.06|5916.06|5915.34|5915.34|0
1641904130000|2022-01-11 12:28:50|5916.77|5916.77|5916.77|5916.77|5916.77|5916.77|5916.77|5916.77|0
1641904160000|2022-01-11 12:29:20|5917.48|5917.48|5916.77|5916.77|5917.48|5917.48|5916.77|5916.77|0
1641904170000|2022-01-11 12:29:30|5916.06|5916.06|5917.48|5917.48|5917.48|5917.48|5916.06|5916.06|0
1641904190000|2022-01-11 12:29:50|5918.19|5918.19|5918.19|5918.19|5918.19|5918.19|5918.19|5918.19|0
1641904200000|2022-01-11 12:30:00|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|0
1641904210000|2022-01-11 12:30:10|5918.9|5918.9|5918.66|5918.66|5918.9|5918.9|5918.66|5918.66|0
1641904220000|2022-01-11 12:30:20|5917.94|5917.94|5917.23|5917.23|5917.94|5917.94|5917.23|5917.23|0
1641904230000|2022-01-11 12:30:30|5917.94|5917.94|5918.66|5918.66|5918.66|5918.66|5917.94|5917.94|0
1641904240000|2022-01-11 12:30:40|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|0
1641904260000|2022-01-11 12:31:00|5916.52|5916.52|5916.52|5916.52|5916.52|5916.52|5916.52|5916.52|0
1641904280000|2022-01-11 12:31:20|5916.64|5916.64|5916.64|5916.64|5916.64|5916.64|5916.64|5916.64|0
1641904290000|2022-01-11 12:31:30|5918.06|5918.06|5917.1|5917.1|5918.06|5918.06|5917.1|5917.1|0
1641904310000|2022-01-11 12:31:50|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|0
1641904350000|2022-01-11 12:32:30|5917.58|5917.58|5917.58|5917.58|5917.58|5917.58|5917.58|5917.58|0
1641904370000|2022-01-11 12:32:50|5917.93|5917.93|5917.81|5917.81|5917.93|5917.93|5917.81|5917.81|0
1641904420000|2022-01-11 12:33:40|5917.48|5917.48|5919.61|5919.61|5919.61|5919.61|5917.48|5917.48|0
1641904440000|2022-01-11 12:34:00|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|0
1641904450000|2022-01-11 12:34:10|5920.66|5920.66|5923.13|5923.13|5923.13|5923.13|5920.66|5920.66|0
1641904480000|2022-01-11 12:34:40|5923.38|5923.38|5923.38|5923.38|5923.38|5923.38|5923.38|5923.38|0
1641904490000|2022-01-11 12:34:50|5924.8|5924.8|5924.8|5924.8|5924.8|5924.8|5924.8|5924.8|0
1641904510000|2022-01-11 12:35:10|5924.91|5924.91|5924.91|5924.91|5924.91|5924.91|5924.91|5924.91|0
1641904520000|2022-01-11 12:35:20|5925.63|5925.63|5924.2|5924.2|5927.05|5927.05|5924.2|5924.2|0
1641904530000|2022-01-11 12:35:30|5924.91|5924.91|5924.91|5924.91|5924.91|5924.91|5924.2|5924.2|0
1641904560000|2022-01-11 12:36:00|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|0
1641904570000|2022-01-11 12:36:10|5924.91|5924.91|5925.03|5925.03|5925.15|5925.15|5924.91|5924.91|0
1641904580000|2022-01-11 12:36:20|5924.91|5924.91|5925.15|5925.15|5925.15|5925.15|5924.91|5924.91|0
1641904590000|2022-01-11 12:36:30|5925.26|5925.26|5925.26|5925.26|5925.26|5925.26|5925.26|5925.26|0
1641904600000|2022-01-11 12:36:40|5925.15|5925.15|5925.03|5925.03|5925.15|5925.15|5925.03|5925.03|0
1641904610000|2022-01-11 12:36:50|5924.32|5924.32|5925.15|5925.15|5925.15|5925.15|5924.32|5924.32|0
1641904650000|2022-01-11 12:37:30|5925.26|5925.26|5925.26|5925.26|5925.26|5925.26|5925.26|5925.26|0
1641904660000|2022-01-11 12:37:40|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|0
1641904670000|2022-01-11 12:37:50|5925.52|5925.52|5925.52|5925.52|5925.52|5925.52|5925.52|5925.52|0
1641904710000|2022-01-11 12:38:30|5926.23|5926.23|5926.23|5926.23|5926.23|5926.23|5926.23|5926.23|0
1641904720000|2022-01-11 12:38:40|5925.52|5925.52|5925.52|5925.52|5925.52|5925.52|5925.52|5925.52|0
1641904730000|2022-01-11 12:38:50|5925.64|5925.64|5925.64|5925.64|5925.64|5925.64|5925.64|5925.64|0
1641904800000|2022-01-11 12:40:00|5925.75|5925.75|5925.64|5925.64|5925.75|5925.75|5925.64|5925.64|0
1641904810000|2022-01-11 12:40:10|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|0
1641905040000|2022-01-11 12:44:00|5925.64|5925.64|5925.52|5925.52|5925.64|5925.64|5925.52|5925.52|0
1641905120000|2022-01-11 12:45:20|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|0
1641905130000|2022-01-11 12:45:30|5925.64|5925.64|5925.64|5925.64|5925.64|5925.64|5925.64|5925.64|0
1641905150000|2022-01-11 12:45:50|5926.35|5926.35|5923.5|5923.5|5926.35|5926.35|5922.79|5922.79|0
1641905160000|2022-01-11 12:46:00|5924.22|5924.22|5924.93|5924.93|5924.93|5924.93|5924.22|5924.22|0
1641905210000|2022-01-11 12:46:50|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|0
1641905340000|2022-01-11 12:49:00|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|5925.27|0
1641905410000|2022-01-11 12:50:10|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|0
1641905420000|2022-01-11 12:50:20|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|0
1641905600000|2022-01-11 12:53:20|5924.22|5924.22|5924.22|5924.22|5924.22|5924.22|5924.22|5924.22|0
1641905620000|2022-01-11 12:53:40|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|0
1641905650000|2022-01-11 12:54:10|5924.37|5924.37|5924.37|5924.37|5924.37|5924.37|5924.37|5924.37|0
1641905840000|2022-01-11 12:57:20|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|0
1641905880000|2022-01-11 12:58:00|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|0
1641905910000|2022-01-11 12:58:30|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|0
1641905920000|2022-01-11 12:58:40|5923.66|5923.66|5923.78|5923.78|5923.78|5923.78|5923.66|5923.66|0
1641905930000|2022-01-11 12:58:50|5924.45|5924.45|5924.45|5924.45|5924.45|5924.45|5924.45|5924.45|0
1641905940000|2022-01-11 12:59:00|5924.11|5924.11|5924.11|5924.11|5924.11|5924.11|5924.11|5924.11|0
1641906090000|2022-01-11 13:01:30|5924.23|5924.23|5924.23|5924.23|5924.23|5924.23|5924.23|5924.23|0
1641906140000|2022-01-11 13:02:20|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|0
1641906150000|2022-01-11 13:02:30|5923.73|5923.73|5923.73|5923.73|5923.73|5923.73|5923.73|5923.73|0
1641906240000|2022-01-11 13:04:00|5924.45|5924.45|5924.45|5924.45|5924.45|5924.45|5924.45|5924.45|0
1641906300000|2022-01-11 13:05:00|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|0
1641906480000|2022-01-11 13:08:00|5923.99|5923.99|5921.56|5921.56|5923.99|5923.99|5921.56|5921.56|0
1641906490000|2022-01-11 13:08:10|5921.23|5921.23|5921.23|5921.23|5921.23|5921.23|5921.23|5921.23|0
1641906510000|2022-01-11 13:08:30|5920.96|5920.96|5920.25|5920.25|5920.96|5920.96|5920.25|5920.25|0
1641906530000|2022-01-11 13:08:50|5918.82|5918.82|5918.82|5918.82|5918.82|5918.82|5918.82|5918.82|0
1641906540000|2022-01-11 13:09:00|5919.54|5919.54|5919.54|5919.54|5919.54|5919.54|5919.54|5919.54|0
1641906580000|2022-01-11 13:09:40|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|0
1641906600000|2022-01-11 13:10:00|5920.02|5920.02|5919.9|5919.9|5920.02|5920.02|5919.9|5919.9|0
1641906710000|2022-01-11 13:11:50|5919.19|5919.19|5919.19|5919.19|5919.19|5919.19|5919.19|5919.19|0
1641906720000|2022-01-11 13:12:00|5918.48|5918.48|5918.48|5918.48|5918.48|5918.48|5918.48|5918.48|0
1641906830000|2022-01-11 13:13:50|5918.21|5918.21|5916.78|5916.78|5918.21|5918.21|5916.78|5916.78|0
1641906880000|2022-01-11 13:14:40|5916.52|5916.52|5916.78|5916.78|5916.78|5916.78|5916.52|5916.52|0
1641906970000|2022-01-11 13:16:10|5916.45|5916.45|5916.45|5916.45|5916.45|5916.45|5916.45|5916.45|0
1641906990000|2022-01-11 13:16:30|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|0
1641907000000|2022-01-11 13:16:40|5917.61|5917.61|5917.61|5917.61|5917.61|5917.61|5917.61|5917.61|0
1641907010000|2022-01-11 13:16:50|5917.37|5917.37|5917.37|5917.37|5917.37|5917.37|5917.37|5917.37|0
1641907020000|2022-01-11 13:17:00|5915.94|5915.94|5917.37|5917.37|5917.37|5917.37|5915.94|5915.94|0
1641907050000|2022-01-11 13:17:30|5918.08|5918.08|5918.08|5918.08|5918.08|5918.08|5918.08|5918.08|0
1641907220000|2022-01-11 13:20:20|5919.5|5919.5|5919.39|5919.39|5919.5|5919.5|5919.39|5919.39|0
1641907240000|2022-01-11 13:20:40|5919.62|5919.62|5919.62|5919.62|5919.62|5919.62|5919.62|5919.62|0
1641907340000|2022-01-11 13:22:20|5918.91|5918.91|5918.91|5918.91|5918.91|5918.91|5918.91|5918.91|0
1641907420000|2022-01-11 13:23:40|5918.79|5918.79|5918.79|5918.79|5918.79|5918.79|5918.79|5918.79|0
1641907500000|2022-01-11 13:25:00|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|0
1641907510000|2022-01-11 13:25:10|5919.27|5919.27|5919.27|5919.27|5919.27|5919.27|5919.27|5919.27|0
1641907570000|2022-01-11 13:26:10|5919.39|5919.39|5919.62|5919.62|5919.62|5919.62|5919.39|5919.39|0
1641907580000|2022-01-11 13:26:20|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|0
1641907620000|2022-01-11 13:27:00|5920.6|5920.6|5920.6|5920.6|5920.6|5920.6|5920.6|5920.6|0
1641907630000|2022-01-11 13:27:10|5920.84|5920.84|5920.84|5920.84|5920.84|5920.84|5920.84|5920.84|0
1641907640000|2022-01-11 13:27:20|5922.27|5922.27|5922.76|5922.76|5922.76|5922.76|5922.27|5922.27|0
1641907670000|2022-01-11 13:27:50|5923.03|5923.03|5924.45|5924.45|5924.45|5924.45|5923.03|5923.03|0
1641907720000|2022-01-11 13:28:40|5924.68|5924.68|5924.68|5924.68|5924.68|5924.68|5924.68|5924.68|0
1641907740000|2022-01-11 13:29:00|5924.95|5924.95|5924.95|5924.95|5924.95|5924.95|5924.95|5924.95|0
1641907800000|2022-01-11 13:30:00|5926.37|5926.37|5926.37|5926.37|5926.37|5926.37|5926.37|5926.37|0
1641907810000|2022-01-11 13:30:10|5925.66|5925.66|5925.66|5925.66|5925.66|5925.66|5925.66|5925.66|0
1641907820000|2022-01-11 13:30:20|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|0
1641907830000|2022-01-11 13:30:30|5926.03|5926.03|5926.03|5926.03|5926.03|5926.03|5926.03|5926.03|0
1641907840000|2022-01-11 13:30:40|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|0
1641907850000|2022-01-11 13:30:50|5925.2|5925.2|5925.08|5925.08|5925.2|5925.2|5925.08|5925.08|0
1641907860000|2022-01-11 13:31:00|5924.37|5924.37|5924.1|5924.1|5924.37|5924.37|5924.1|5924.1|0
1641907920000|2022-01-11 13:32:00|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|0
1641907950000|2022-01-11 13:32:30|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|0
1641908010000|2022-01-11 13:33:30|5925.43|5925.43|5925.43|5925.43|5925.43|5925.43|5925.43|5925.43|0
1641908040000|2022-01-11 13:34:00|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|0
1641908140000|2022-01-11 13:35:40|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|0
1641908240000|2022-01-11 13:37:20|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|0
1641908400000|2022-01-11 13:40:00|5924.92|5924.92|5924.92|5924.92|5924.92|5924.92|5924.92|5924.92|0
1641908410000|2022-01-11 13:40:10|5924.2|5924.2|5923.75|5923.75|5924.2|5924.2|5923.75|5923.75|0
1641908490000|2022-01-11 13:41:30|5923.04|5923.04|5922.08|5922.08|5923.04|5923.04|5922.08|5922.08|0
1641908520000|2022-01-11 13:42:00|5921.37|5921.37|5920.77|5920.77|5921.37|5921.37|5920.77|5920.77|0
1641908540000|2022-01-11 13:42:20|5920.5|5920.5|5920.5|5920.5|5920.5|5920.5|5920.5|5920.5|0
1641908550000|2022-01-11 13:42:30|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|0
1641908590000|2022-01-11 13:43:10|5920.06|5920.06|5920.06|5920.06|5920.06|5920.06|5920.06|5920.06|0
1641908610000|2022-01-11 13:43:30|5920.17|5920.17|5919.94|5919.94|5920.17|5920.17|5919.94|5919.94|0
1641908710000|2022-01-11 13:45:10|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|0
1641908760000|2022-01-11 13:46:00|5920.44|5920.44|5920.44|5920.44|5920.44|5920.44|5920.44|5920.44|0
1641908810000|2022-01-11 13:46:50|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|0
1641908820000|2022-01-11 13:47:00|5920.06|5920.06|5920.33|5920.33|5920.33|5920.33|5920.06|5920.06|0
1641908880000|2022-01-11 13:48:00|5920.57|5920.57|5922.24|5922.24|5922.95|5922.95|5920.57|5920.57|0
1641908890000|2022-01-11 13:48:10|5921.53|5921.53|5921.28|5921.28|5921.53|5921.53|5921.28|5921.28|0
1641908930000|2022-01-11 13:48:50|5920.75|5920.75|5920.75|5920.75|5920.75|5920.75|5920.75|5920.75|0
1641908960000|2022-01-11 13:49:20|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|0
1641909080000|2022-01-11 13:51:20|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|0
1641909240000|2022-01-11 13:54:00|5922.11|5922.11|5922.11|5922.11|5922.11|5922.11|5922.11|5922.11|0
1641909280000|2022-01-11 13:54:40|5921.88|5921.88|5921.88|5921.88|5921.88|5921.88|5921.88|5921.88|0
1641909300000|2022-01-11 13:55:00|5922.21|5922.21|5923.64|5923.64|5923.64|5923.64|5922.21|5922.21|0
1641909310000|2022-01-11 13:55:10|5919.48|5919.48|5919.48|5919.48|5919.48|5919.48|5919.48|5919.48|0
1641909540000|2022-01-11 13:59:00|5919.25|5919.25|5919.96|5919.96|5919.96|5919.96|5919.25|5919.25|0
1641909580000|2022-01-11 13:59:40|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|0
1641909610000|2022-01-11 14:00:10|5920.78|5920.78|5920.78|5920.78|5920.78|5920.78|5920.78|5920.78|0
1641909650000|2022-01-11 14:00:50|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|0
1641909740000|2022-01-11 14:02:20|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|0
1641909830000|2022-01-11 14:03:50|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|0
1641909860000|2022-01-11 14:04:20|5921.15|5921.15|5921.15|5921.15|5921.15|5921.15|5921.15|5921.15|0
1641909880000|2022-01-11 14:04:40|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|0
1641909890000|2022-01-11 14:04:50|5921.38|5921.38|5921.26|5921.26|5921.38|5921.38|5921.26|5921.26|0
1641909910000|2022-01-11 14:05:10|5920.93|5920.93|5921.52|5921.52|5921.64|5921.64|5920.81|5920.81|0
1641909920000|2022-01-11 14:05:20|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|0
1641909970000|2022-01-11 14:06:10|5921.48|5921.48|5921.48|5921.48|5921.48|5921.48|5921.48|5921.48|0
1641909980000|2022-01-11 14:06:20|5922.19|5922.19|5921.48|5921.48|5922.19|5922.19|5921.48|5921.48|0
1641910110000|2022-01-11 14:08:30|5921.37|5921.37|5921.37|5921.37|5921.37|5921.37|5921.37|5921.37|0
1641910120000|2022-01-11 14:08:40|5921.7|5921.7|5921.7|5921.7|5921.7|5921.7|5921.7|5921.7|0
1641910130000|2022-01-11 14:08:50|5920.99|5920.99|5920.28|5920.28|5920.99|5920.99|5920.28|5920.28|0
1641910150000|2022-01-11 14:09:10|5920.39|5920.39|5920.39|5920.39|5920.39|5920.39|5920.39|5920.39|0
1641910180000|2022-01-11 14:09:40|5921.82|5921.82|5922.53|5922.53|5922.53|5922.53|5921.82|5921.82|0
1641910190000|2022-01-11 14:09:50|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|0
1641910200000|2022-01-11 14:10:00|5921.48|5921.48|5921.48|5921.48|5921.48|5921.48|5921.48|5921.48|0
1641910230000|2022-01-11 14:10:30|5921.73|5921.73|5921.73|5921.73|5921.73|5921.73|5921.73|5921.73|0
1641910270000|2022-01-11 14:11:10|5921.84|5921.84|5921.73|5921.73|5921.84|5921.84|5921.73|5921.73|0
1641910290000|2022-01-11 14:11:30|5921.61|5921.61|5921.61|5921.61|5921.61|5921.61|5921.61|5921.61|0
1641910330000|2022-01-11 14:12:10|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|0
1641910380000|2022-01-11 14:13:00|5922.21|5922.21|5922.21|5922.21|5922.21|5922.21|5922.21|5922.21|0
1641910400000|2022-01-11 14:13:20|5922.32|5922.32|5922.32|5922.32|5922.32|5922.32|5922.32|5922.32|0
1641910420000|2022-01-11 14:13:40|5921.61|5921.61|5921.61|5921.61|5921.61|5921.61|5921.61|5921.61|0
1641910460000|2022-01-11 14:14:20|5920.9|5920.9|5921.25|5921.25|5921.25|5921.25|5920.9|5920.9|0
1641910470000|2022-01-11 14:14:30|5921.36|5921.36|5921.36|5921.36|5921.36|5921.36|5921.36|5921.36|0
1641910480000|2022-01-11 14:14:40|5921.48|5921.48|5921.48|5921.48|5921.48|5921.48|5921.48|5921.48|0
1641910510000|2022-01-11 14:15:10|5921.6|5921.6|5921.6|5921.6|5921.6|5921.6|5921.6|5921.6|0
1641910550000|2022-01-11 14:15:50|5921.35|5921.35|5921.46|5921.46|5921.46|5921.46|5921.35|5921.35|0
1641910590000|2022-01-11 14:16:30|5921.23|5921.23|5921.23|5921.23|5921.23|5921.23|5921.23|5921.23|0
1641910600000|2022-01-11 14:16:40|5921.12|5921.12|5920.77|5920.77|5921.12|5921.12|5920.77|5920.77|0
1641910630000|2022-01-11 14:17:10|5921|5921|5921|5921|5921|5921|5921|5921|0
1641910660000|2022-01-11 14:17:40|5921.12|5921.12|5921.12|5921.12|5921.12|5921.12|5921.12|5921.12|0
1641910720000|2022-01-11 14:18:40|5920.41|5920.41|5920.41|5920.41|5920.41|5920.41|5920.41|5920.41|0
1641910780000|2022-01-11 14:19:40|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|0
1641910790000|2022-01-11 14:19:50|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|0
1641910810000|2022-01-11 14:20:10|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|0
1641910820000|2022-01-11 14:20:20|5919.82|5919.82|5919.82|5919.82|5919.82|5919.82|5919.82|5919.82|0
1641910900000|2022-01-11 14:21:40|5919.58|5919.58|5919.58|5919.58|5919.58|5919.58|5919.58|5919.58|0
1641910930000|2022-01-11 14:22:10|5919.69|5919.69|5919.36|5919.36|5919.69|5919.69|5919.36|5919.36|0
1641910940000|2022-01-11 14:22:20|5919.11|5919.11|5919.11|5919.11|5919.11|5919.11|5919.11|5919.11|0
1641910960000|2022-01-11 14:22:40|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|0
1641911030000|2022-01-11 14:23:50|5918.75|5918.75|5918.52|5918.52|5918.75|5918.75|5918.52|5918.52|0
1641911060000|2022-01-11 14:24:20|5917.81|5917.81|5917.81|5917.81|5917.81|5917.81|5917.81|5917.81|0
1641911070000|2022-01-11 14:24:30|5917.54|5917.54|5917.54|5917.54|5917.54|5917.54|5917.54|5917.54|0
1641911080000|2022-01-11 14:24:40|5917.27|5917.27|5916.93|5916.93|5917.27|5917.27|5916.93|5916.93|0
1641911100000|2022-01-11 14:25:00|5917.64|5917.64|5917.64|5917.64|5917.64|5917.64|5917.64|5917.64|0
1641911110000|2022-01-11 14:25:10|5917.88|5917.88|5917.99|5917.99|5917.99|5917.99|5917.88|5917.88|0
1641911120000|2022-01-11 14:25:20|5917.28|5917.28|5916.7|5916.7|5917.28|5917.28|5915.99|5915.99|0
1641911150000|2022-01-11 14:25:50|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|0
1641911160000|2022-01-11 14:26:00|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|0
1641911200000|2022-01-11 14:26:40|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|0
1641911220000|2022-01-11 14:27:00|5917.99|5917.99|5917.99|5917.99|5917.99|5917.99|5917.99|5917.99|0
1641911250000|2022-01-11 14:27:30|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|0
1641911280000|2022-01-11 14:28:00|5917.39|5917.39|5917.51|5917.51|5917.51|5917.51|5917.39|5917.39|0
1641911290000|2022-01-11 14:28:10|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|0
1641911340000|2022-01-11 14:29:00|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|0
1641911350000|2022-01-11 14:29:10|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|0
1641911390000|2022-01-11 14:29:50|5917.24|5917.24|5917.24|5917.24|5917.24|5917.24|5917.24|5917.24|0
1641911400000|2022-01-11 14:30:00|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|0
1641911410000|2022-01-11 14:30:10|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|0
1641911480000|2022-01-11 14:31:20|5916.91|5916.91|5916.91|5916.91|5916.91|5916.91|5916.91|5916.91|0
1641911500000|2022-01-11 14:31:40|5916.67|5916.67|5916.67|5916.67|5916.67|5916.67|5916.67|5916.67|0
1641911560000|2022-01-11 14:32:40|5917.38|5917.38|5917.38|5917.38|5917.38|5917.38|5917.38|5917.38|0
1641911590000|2022-01-11 14:33:10|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|0
1641911600000|2022-01-11 14:33:20|5916.99|5916.99|5916.76|5916.76|5916.99|5916.99|5916.76|5916.76|0
1641911620000|2022-01-11 14:33:40|5916.88|5916.88|5916.54|5916.54|5916.88|5916.88|5916.54|5916.54|0
1641911630000|2022-01-11 14:33:50|5915.83|5915.83|5914.41|5914.41|5915.83|5915.83|5914.41|5914.41|0
1641911660000|2022-01-11 14:34:20|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|0
1641911670000|2022-01-11 14:34:30|5913.36|5913.36|5911.44|5911.44|5913.36|5913.36|5911.33|5911.33|0
1641911720000|2022-01-11 14:35:20|5911.33|5911.33|5910.62|5910.62|5911.33|5911.33|5910.62|5910.62|0
1641911730000|2022-01-11 14:35:30|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1641911850000|2022-01-11 14:37:30|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|0
1641911860000|2022-01-11 14:37:40|5908.86|5908.86|5908.15|5908.15|5908.86|5908.86|5908.15|5908.15|0
1641911900000|2022-01-11 14:38:20|5907.44|5907.44|5907.44|5907.44|5907.44|5907.44|5907.44|5907.44|0
1641911940000|2022-01-11 14:39:00|5907.55|5907.55|5907.44|5907.44|5907.55|5907.55|5907.44|5907.44|0
1641911990000|2022-01-11 14:39:50|5907.55|5907.55|5907.55|5907.55|5907.55|5907.55|5907.55|5907.55|0
1641912040000|2022-01-11 14:40:40|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|0
1641912090000|2022-01-11 14:41:30|5906.13|5906.13|5905.15|5905.15|5906.13|5906.13|5905.15|5905.15|0
1641912100000|2022-01-11 14:41:40|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|0
1641912120000|2022-01-11 14:42:00|5906.13|5906.13|5906.84|5906.84|5906.84|5906.84|5906.13|5906.13|0
1641912130000|2022-01-11 14:42:10|5907.09|5907.09|5907.33|5907.33|5907.33|5907.33|5907.09|5907.09|0
1641912150000|2022-01-11 14:42:30|5907.68|5907.68|5907.8|5907.8|5908.03|5908.03|5907.68|5907.68|0
1641912180000|2022-01-11 14:43:00|5907.56|5907.56|5907.56|5907.56|5907.56|5907.56|5907.56|5907.56|0
1641912190000|2022-01-11 14:43:10|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|0
1641912240000|2022-01-11 14:44:00|5907.72|5907.72|5907.72|5907.72|5907.72|5907.72|5907.72|5907.72|0
1641912250000|2022-01-11 14:44:10|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|0
1641912270000|2022-01-11 14:44:30|5908.2|5908.2|5908.2|5908.2|5908.2|5908.2|5908.2|5908.2|0
1641912320000|2022-01-11 14:45:20|5907.95|5907.95|5907.95|5907.95|5907.95|5907.95|5907.95|5907.95|0
1641912330000|2022-01-11 14:45:30|5907.24|5907.24|5906.53|5906.53|5907.24|5907.24|5906.53|5906.53|0
1641912360000|2022-01-11 14:46:00|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|0
1641912390000|2022-01-11 14:46:30|5905.7|5905.7|5905.7|5905.7|5905.7|5905.7|5905.7|5905.7|0
1641912430000|2022-01-11 14:47:10|5906.04|5906.04|5906.37|5906.37|5906.37|5906.37|5906.04|5906.04|0
1641912440000|2022-01-11 14:47:20|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|0
1641912450000|2022-01-11 14:47:30|5906.15|5906.15|5906.15|5906.15|5906.15|5906.15|5906.15|5906.15|0
1641912490000|2022-01-11 14:48:10|5906.86|5906.86|5907.82|5907.82|5907.82|5907.82|5906.86|5906.86|0
1641912500000|2022-01-11 14:48:20|5908.53|5908.53|5907.82|5907.82|5908.53|5908.53|5907.82|5907.82|0
1641912520000|2022-01-11 14:48:40|5907.11|5907.11|5907.82|5907.82|5907.82|5907.82|5907.11|5907.11|0
1641912530000|2022-01-11 14:48:50|5908.53|5908.53|5909.96|5909.96|5909.96|5909.96|5908.53|5908.53|0
1641912540000|2022-01-11 14:49:00|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|0
1641912550000|2022-01-11 14:49:10|5909.51|5909.51|5909.51|5909.51|5910.23|5910.23|5909.51|5909.51|0
1641912570000|2022-01-11 14:49:30|5909.28|5909.28|5909.28|5909.28|5909.28|5909.28|5909.28|5909.28|0
1641912580000|2022-01-11 14:49:40|5910.71|5910.71|5910.71|5910.71|5910.71|5910.71|5910.71|5910.71|0
1641912590000|2022-01-11 14:49:50|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|0
1641912670000|2022-01-11 14:51:10|5911.53|5911.53|5911.88|5911.88|5912.59|5912.59|5911.53|5911.53|0
1641912710000|2022-01-11 14:51:50|5911.65|5911.65|5911.65|5911.65|5911.65|5911.65|5911.65|5911.65|0
1641912790000|2022-01-11 14:53:10|5912.14|5912.14|5912.14|5912.14|5912.14|5912.14|5912.14|5912.14|0
1641912880000|2022-01-11 14:54:40|5912.85|5912.85|5914.99|5914.99|5915.7|5915.7|5912.85|5912.85|0
1641912890000|2022-01-11 14:54:50|5913.56|5913.56|5913.56|5913.56|5913.56|5913.56|5913.56|5913.56|0
1641912960000|2022-01-11 14:56:00|5913.68|5913.68|5913.79|5913.79|5913.79|5913.79|5913.68|5913.68|0
1641913000000|2022-01-11 14:56:40|5913.08|5913.08|5912.84|5912.84|5913.08|5913.08|5912.84|5912.84|0
1641913020000|2022-01-11 14:57:00|5912.95|5912.95|5913.07|5913.07|5913.07|5913.07|5912.95|5912.95|0
1641913030000|2022-01-11 14:57:10|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|0
1641913160000|2022-01-11 14:59:20|5911.65|5911.65|5911.99|5911.99|5911.99|5911.99|5911.65|5911.65|0
1641913170000|2022-01-11 14:59:30|5911.28|5911.28|5911.28|5911.28|5911.28|5911.28|5911.28|5911.28|0
1641913340000|2022-01-11 15:02:20|5911.99|5911.99|5911.99|5911.99|5911.99|5911.99|5911.99|5911.99|0
1641913360000|2022-01-11 15:02:40|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|5912.33|0
1641913380000|2022-01-11 15:03:00|5912.57|5912.57|5911.86|5911.86|5912.57|5912.57|5911.86|5911.86|0
1641913400000|2022-01-11 15:03:20|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|0
1641913430000|2022-01-11 15:03:50|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|0
1641913490000|2022-01-11 15:04:50|5913.05|5913.05|5912.34|5912.34|5913.05|5913.05|5912.34|5912.34|0
1641913500000|2022-01-11 15:05:00|5912.59|5912.59|5912.59|5912.59|5912.59|5912.59|5912.59|5912.59|0
1641913510000|2022-01-11 15:05:10|5912.1|5912.1|5912.81|5912.81|5912.81|5912.81|5912.1|5912.1|0
1641913540000|2022-01-11 15:05:40|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|0
1641913550000|2022-01-11 15:05:50|5913.64|5913.64|5913.65|5913.65|5913.65|5913.65|5913.4|5913.4|0
1641913560000|2022-01-11 15:06:00|5913.4|5913.4|5913.52|5913.52|5913.52|5913.52|5913.29|5913.29|0
1641913590000|2022-01-11 15:06:30|5912.81|5912.81|5911.52|5911.52|5912.81|5912.81|5911.52|5911.52|0
1641913600000|2022-01-11 15:06:40|5911.27|5911.27|5911.27|5911.27|5911.98|5911.98|5911.27|5911.27|0
1641913610000|2022-01-11 15:06:50|5911.98|5911.98|5912.43|5912.43|5912.43|5912.43|5911.98|5911.98|0
1641913620000|2022-01-11 15:07:00|5912.32|5912.32|5912.43|5912.43|5912.43|5912.43|5912.32|5912.32|0
1641913630000|2022-01-11 15:07:10|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|5912.55|0
1641913650000|2022-01-11 15:07:30|5912.79|5912.79|5912.79|5912.79|5912.79|5912.79|5912.79|5912.79|0
1641913660000|2022-01-11 15:07:40|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|0
1641913670000|2022-01-11 15:07:50|5912.43|5912.43|5911.72|5911.72|5912.43|5912.43|5911.72|5911.72|0
1641913690000|2022-01-11 15:08:10|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|0
1641913710000|2022-01-11 15:08:30|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|0
1641913720000|2022-01-11 15:08:40|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|5910.92|0
1641913830000|2022-01-11 15:10:30|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|0
1641913850000|2022-01-11 15:10:50|5911.3|5911.3|5911.3|5911.3|5911.3|5911.3|5911.3|5911.3|0
1641913860000|2022-01-11 15:11:00|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|0
1641913890000|2022-01-11 15:11:30|5909.99|5909.99|5909.28|5909.28|5909.99|5909.99|5909.28|5909.28|0
1641913920000|2022-01-11 15:12:00|5909.99|5909.99|5909.99|5909.99|5909.99|5909.99|5909.99|5909.99|0
1641913950000|2022-01-11 15:12:30|5909.88|5909.88|5909.88|5909.88|5909.88|5909.88|5909.88|5909.88|0
1641913970000|2022-01-11 15:12:50|5909.63|5909.63|5909.63|5909.63|5909.63|5909.63|5909.63|5909.63|0
1641913980000|2022-01-11 15:13:00|5908.92|5908.92|5908.92|5908.92|5908.92|5908.92|5908.92|5908.92|0
1641914010000|2022-01-11 15:13:30|5909.16|5909.16|5908.92|5908.92|5909.16|5909.16|5908.92|5908.92|0
1641914020000|2022-01-11 15:13:40|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|0
1641914080000|2022-01-11 15:14:40|5908.09|5908.09|5908.09|5908.09|5908.09|5908.09|5908.09|5908.09|0
1641914120000|2022-01-11 15:15:20|5907.76|5907.76|5907.76|5907.76|5908.47|5908.47|5907.42|5907.42|0
1641914130000|2022-01-11 15:15:30|5907.42|5907.42|5907.19|5907.19|5907.42|5907.42|5907.19|5907.19|0
1641914160000|2022-01-11 15:16:00|5906.94|5906.94|5906.94|5906.94|5906.94|5906.94|5906.94|5906.94|0
1641914170000|2022-01-11 15:16:10|5907.19|5907.19|5907.19|5907.19|5907.19|5907.19|5907.19|5907.19|0
1641914220000|2022-01-11 15:17:00|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|0
1641914250000|2022-01-11 15:17:30|5906.14|5906.14|5906.14|5906.14|5906.14|5906.14|5906.14|5906.14|0
1641914260000|2022-01-11 15:17:40|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|5905.91|0
1641914430000|2022-01-11 15:20:30|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|5906.25|0
1641914520000|2022-01-11 15:22:00|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|0
1641914530000|2022-01-11 15:22:10|5907.2|5907.2|5907.2|5907.2|5907.2|5907.2|5907.2|5907.2|0
1641914590000|2022-01-11 15:23:10|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|0
1641914620000|2022-01-11 15:23:40|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|0
1641914630000|2022-01-11 15:23:50|5906.84|5906.84|5906.96|5906.96|5906.96|5906.96|5906.84|5906.84|0
1641914660000|2022-01-11 15:24:20|5906.44|5906.44|5906.44|5906.44|5906.44|5906.44|5906.44|5906.44|0
1641914670000|2022-01-11 15:24:30|5905.77|5905.77|5905.77|5905.77|5905.77|5905.77|5905.77|5905.77|0
1641914680000|2022-01-11 15:24:40|5906.48|5906.48|5907.19|5907.19|5907.9|5907.9|5906.48|5906.48|0
1641914750000|2022-01-11 15:25:50|5906.48|5906.48|5906.48|5906.48|5906.48|5906.48|5906.48|5906.48|0
1641914790000|2022-01-11 15:26:30|5906.82|5906.82|5906.82|5906.82|5906.82|5906.82|5906.82|5906.82|0
1641914820000|2022-01-11 15:27:00|5906.11|5906.11|5906.11|5906.11|5906.11|5906.11|5906.11|5906.11|0
1641914840000|2022-01-11 15:27:20|5906.22|5906.22|5906.22|5906.22|5906.22|5906.22|5906.22|5906.22|0
1641914850000|2022-01-11 15:27:30|5905.99|5905.99|5904.49|5904.49|5905.99|5905.99|5904.49|5904.49|0
1641914880000|2022-01-11 15:28:00|5903.91|5903.91|5902.49|5902.49|5903.91|5903.91|5902.49|5902.49|0
1641914890000|2022-01-11 15:28:10|5902.22|5902.22|5902.07|5902.07|5902.22|5902.22|5901.95|5901.95|0
1641914900000|2022-01-11 15:28:20|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|0
1641914950000|2022-01-11 15:29:10|5902.66|5902.66|5902.66|5902.66|5902.66|5902.66|5902.66|5902.66|0
1641914980000|2022-01-11 15:29:40|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|0
1641915000000|2022-01-11 15:30:00|5902.89|5902.89|5902.89|5902.89|5902.89|5902.89|5902.89|5902.89|0
1641915010000|2022-01-11 15:30:10|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|0
1641915040000|2022-01-11 15:30:40|5903.34|5903.34|5903.07|5903.07|5903.34|5903.34|5903.07|5903.07|0
1641915050000|2022-01-11 15:30:50|5903.34|5903.34|5903.34|5903.34|5903.34|5903.34|5903.34|5903.34|0
1641915060000|2022-01-11 15:31:00|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|0
1641915070000|2022-01-11 15:31:10|5903.87|5903.87|5903.38|5903.38|5904.21|5904.21|5903.38|5903.38|0
1641915080000|2022-01-11 15:31:20|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|0
1641915090000|2022-01-11 15:31:30|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|0
1641915100000|2022-01-11 15:31:40|5902.21|5902.21|5902.21|5902.21|5902.21|5902.21|5902.21|5902.21|0
1641915120000|2022-01-11 15:32:00|5901.49|5901.49|5901.49|5901.49|5901.49|5901.49|5901.49|5901.49|0
1641915130000|2022-01-11 15:32:10|5901.61|5901.61|5901.73|5901.73|5901.73|5901.73|5901.61|5901.61|0
1641915140000|2022-01-11 15:32:20|5901.84|5901.84|5903.07|5903.07|5903.07|5903.07|5901.84|5901.84|0
1641915170000|2022-01-11 15:32:50|5903.78|5903.78|5904.03|5904.03|5904.03|5904.03|5903.78|5903.78|0
1641915180000|2022-01-11 15:33:00|5904.14|5904.14|5903.9|5903.9|5904.14|5904.14|5903.9|5903.9|0
1641915190000|2022-01-11 15:33:10|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|5903.18|0
1641915200000|2022-01-11 15:33:20|5902.92|5902.92|5902.92|5902.92|5902.92|5902.92|5902.92|5902.92|0
1641915210000|2022-01-11 15:33:30|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|0
1641915230000|2022-01-11 15:33:50|5902.09|5902.09|5902.09|5902.09|5902.09|5902.09|5902.09|5902.09|0
1641915240000|2022-01-11 15:34:00|5901.82|5901.82|5901.82|5901.82|5901.82|5901.82|5901.82|5901.82|0
1641915250000|2022-01-11 15:34:10|5901.7|5901.7|5902.41|5902.41|5902.41|5902.41|5901.7|5901.7|0
1641915260000|2022-01-11 15:34:20|5902.66|5902.66|5903.71|5903.71|5903.71|5903.71|5902.66|5902.66|0
1641915310000|2022-01-11 15:35:10|5903|5903|5903|5903|5903|5903|5903|5903|0
1641915320000|2022-01-11 15:35:20|5903.71|5903.71|5903.71|5903.71|5903.71|5903.71|5903.71|5903.71|0
1641915370000|2022-01-11 15:36:10|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|0
1641915380000|2022-01-11 15:36:20|5904.07|5904.07|5905.05|5905.05|5905.05|5905.05|5904.07|5904.07|0
1641915390000|2022-01-11 15:36:30|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|0
1641915410000|2022-01-11 15:36:50|5903.63|5903.63|5904.34|5904.34|5904.34|5904.34|5903.63|5903.63|0
1641915420000|2022-01-11 15:37:00|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|0
1641915430000|2022-01-11 15:37:10|5903.38|5903.38|5903.38|5903.38|5903.38|5903.38|5903.38|5903.38|0
1641915440000|2022-01-11 15:37:20|5903.61|5903.61|5902.89|5902.89|5903.84|5903.84|5902.89|5902.89|0
1641915450000|2022-01-11 15:37:30|5902.54|5902.54|5902.54|5902.54|5902.54|5902.54|5902.54|5902.54|0
1641915460000|2022-01-11 15:37:40|5902.2|5902.2|5902.2|5902.2|5902.2|5902.2|5902.2|5902.2|0
1641915470000|2022-01-11 15:37:50|5902.92|5902.92|5902.92|5902.92|5902.92|5902.92|5902.92|5902.92|0
1641915480000|2022-01-11 15:38:00|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|0
1641915490000|2022-01-11 15:38:10|5903.36|5903.36|5903.36|5903.36|5903.36|5903.36|5903.36|5903.36|0
1641915500000|2022-01-11 15:38:20|5904.32|5904.32|5904.56|5904.56|5904.56|5904.56|5904.32|5904.32|0
1641915520000|2022-01-11 15:38:40|5904.32|5904.32|5904.81|5904.81|5904.81|5904.81|5904.32|5904.32|0
1641915530000|2022-01-11 15:38:50|5905.08|5905.08|5905.75|5905.75|5905.75|5905.75|5905.08|5905.08|0
1641915570000|2022-01-11 15:39:30|5905.5|5905.5|5906.93|5906.93|5906.93|5906.93|5905.5|5905.5|0
1641915590000|2022-01-11 15:39:50|5906.59|5906.59|5905.63|5905.63|5906.59|5906.59|5905.63|5905.63|0
1641915600000|2022-01-11 15:40:00|5904.92|5904.92|5904.92|5904.92|5904.92|5904.92|5904.92|5904.92|0
1641915630000|2022-01-11 15:40:30|5904.21|5904.21|5904.21|5904.21|5904.21|5904.21|5904.21|5904.21|0
1641915640000|2022-01-11 15:40:40|5904.09|5904.09|5903.38|5903.38|5904.09|5904.09|5903.38|5903.38|0
1641915650000|2022-01-11 15:40:50|5902.67|5902.67|5901.96|5901.96|5902.67|5902.67|5901.96|5901.96|0
1641915680000|2022-01-11 15:41:20|5900.54|5900.54|5899.82|5899.82|5900.54|5900.54|5899.82|5899.82|0
1641915710000|2022-01-11 15:41:50|5899.59|5899.59|5899.32|5899.32|5899.59|5899.59|5899.32|5899.32|0
1641915720000|2022-01-11 15:42:00|5898.83|5898.83|5898.5|5898.5|5898.83|5898.83|5898.5|5898.5|0
1641915740000|2022-01-11 15:42:20|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|0
1641915750000|2022-01-11 15:42:30|5898.26|5898.26|5898.26|5898.26|5898.26|5898.26|5898.26|5898.26|0
1641915760000|2022-01-11 15:42:40|5898.98|5898.98|5898.98|5898.98|5899.69|5899.69|5898.98|5898.98|0
1641915780000|2022-01-11 15:43:00|5898.26|5898.26|5897.55|5897.55|5898.26|5898.26|5897.55|5897.55|0
1641915790000|2022-01-11 15:43:10|5896.13|5896.13|5896.13|5896.13|5896.13|5896.13|5896.13|5896.13|0
1641915810000|2022-01-11 15:43:30|5898.98|5898.98|5898.26|5898.26|5898.98|5898.98|5897.55|5897.55|0
1641915820000|2022-01-11 15:43:40|5897.55|5897.55|5897.55|5897.55|5897.55|5897.55|5897.55|5897.55|0
1641915830000|2022-01-11 15:43:50|5897.22|5897.22|5898.64|5898.64|5898.64|5898.64|5897.22|5897.22|0
1641915840000|2022-01-11 15:44:00|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|0
1641915850000|2022-01-11 15:44:10|5898.64|5898.64|5898.52|5898.52|5898.64|5898.64|5898.52|5898.52|0
1641915870000|2022-01-11 15:44:30|5897.81|5897.81|5897.57|5897.57|5897.81|5897.81|5897.57|5897.57|0
1641915880000|2022-01-11 15:44:40|5898.28|5898.28|5898.28|5898.28|5898.28|5898.28|5898.28|5898.28|0
1641915900000|2022-01-11 15:45:00|5899.7|5899.7|5898.99|5898.99|5899.7|5899.7|5898.99|5898.99|0
1641915920000|2022-01-11 15:45:20|5898.65|5898.65|5898.65|5898.65|5898.65|5898.65|5898.65|5898.65|0
1641915930000|2022-01-11 15:45:30|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|0
1641915950000|2022-01-11 15:45:50|5897.67|5897.67|5895.54|5895.54|5897.67|5897.67|5895.54|5895.54|0
1641915960000|2022-01-11 15:46:00|5896.25|5896.25|5896.25|5896.25|5896.25|5896.25|5896.25|5896.25|0
1641915970000|2022-01-11 15:46:10|5896.37|5896.37|5896.83|5896.83|5896.83|5896.83|5896.37|5896.37|0
1641916000000|2022-01-11 15:46:40|5898.25|5898.25|5897.54|5897.54|5898.25|5898.25|5897.54|5897.54|0
1641916010000|2022-01-11 15:46:50|5897.79|5897.79|5897.79|5897.79|5897.79|5897.79|5897.79|5897.79|0
1641916020000|2022-01-11 15:47:00|5898.5|5898.5|5898.5|5898.5|5898.5|5898.5|5898.5|5898.5|0
1641916030000|2022-01-11 15:47:10|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|0
1641916070000|2022-01-11 15:47:50|5899.01|5899.01|5901.15|5901.15|5901.15|5901.15|5899.01|5899.01|0
1641916080000|2022-01-11 15:48:00|5900.44|5900.44|5899.61|5899.61|5900.44|5900.44|5899.61|5899.61|0
1641916090000|2022-01-11 15:48:10|5899.12|5899.12|5899.12|5899.12|5899.12|5899.12|5899.12|5899.12|0
1641916100000|2022-01-11 15:48:20|5898.41|5898.41|5898.41|5898.41|5898.41|5898.41|5898.41|5898.41|0
1641916120000|2022-01-11 15:48:40|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|0
1641916130000|2022-01-11 15:48:50|5897.95|5897.95|5897.95|5897.95|5897.95|5897.95|5897.95|5897.95|0
1641916170000|2022-01-11 15:49:30|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|0
1641916190000|2022-01-11 15:49:50|5897.58|5897.58|5896.87|5896.87|5897.58|5897.58|5896.87|5896.87|0
1641916220000|2022-01-11 15:50:20|5896.6|5896.6|5898.4|5898.4|5898.4|5898.4|5896.26|5896.26|0
1641916240000|2022-01-11 15:50:40|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|0
1641916250000|2022-01-11 15:50:50|5898.89|5898.89|5898.49|5898.49|5899.22|5899.22|5898.49|5898.49|0
1641916260000|2022-01-11 15:51:00|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|0
1641916270000|2022-01-11 15:51:10|5899.25|5899.25|5899.52|5899.52|5899.52|5899.52|5899.25|5899.25|0
1641916280000|2022-01-11 15:51:20|5900.23|5900.23|5900.23|5900.23|5900.23|5900.23|5900.23|5900.23|0
1641916290000|2022-01-11 15:51:30|5900.94|5900.94|5901.29|5901.29|5901.29|5901.29|5900.94|5900.94|0
1641916300000|2022-01-11 15:51:40|5901.4|5901.4|5901.74|5901.74|5901.74|5901.74|5901.4|5901.4|0
1641916330000|2022-01-11 15:52:10|5901.03|5901.03|5901.03|5901.03|5901.27|5901.27|5901.03|5901.03|0
1641916340000|2022-01-11 15:52:20|5900.91|5900.91|5898.45|5898.45|5900.91|5900.91|5898.45|5898.45|0
1641916350000|2022-01-11 15:52:30|5898.19|5898.19|5900.2|5900.2|5900.2|5900.2|5898.07|5898.07|0
1641916360000|2022-01-11 15:52:40|5900.92|5900.92|5899.49|5899.49|5900.92|5900.92|5899.49|5899.49|0
1641916370000|2022-01-11 15:52:50|5899.16|5899.16|5899.87|5899.87|5899.87|5899.87|5899.16|5899.16|0
1641916380000|2022-01-11 15:53:00|5898.45|5898.45|5894.13|5894.13|5898.45|5898.45|5894.13|5894.13|0
1641916390000|2022-01-11 15:53:10|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|0
1641916400000|2022-01-11 15:53:20|5893.08|5893.08|5892.61|5892.61|5893.08|5893.08|5892.12|5892.12|0
1641916410000|2022-01-11 15:53:30|5893.33|5893.33|5891.67|5891.67|5893.33|5893.33|5891.67|5891.67|0
1641916430000|2022-01-11 15:53:50|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|0
1641916450000|2022-01-11 15:54:10|5890.38|5890.38|5890.15|5890.15|5890.38|5890.38|5890.15|5890.15|0
1641916460000|2022-01-11 15:54:20|5889.44|5889.44|5889.44|5889.44|5889.44|5889.44|5889.44|5889.44|0
1641916470000|2022-01-11 15:54:30|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|5888.73|0
1641916480000|2022-01-11 15:54:40|5888.61|5888.61|5888.61|5888.61|5888.61|5888.61|5888.61|5888.61|0
1641916540000|2022-01-11 15:55:40|5890.03|5890.03|5889.32|5889.32|5890.03|5890.03|5889.32|5889.32|0
1641916550000|2022-01-11 15:55:50|5890.03|5890.03|5890.03|5890.03|5890.03|5890.03|5890.03|5890.03|0
1641916560000|2022-01-11 15:56:00|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|0
1641916570000|2022-01-11 15:56:10|5889.92|5889.92|5889.92|5889.92|5889.92|5889.92|5889.92|5889.92|0
1641916580000|2022-01-11 15:56:20|5890.63|5890.63|5891.34|5891.34|5891.34|5891.34|5890.63|5890.63|0
1641916640000|2022-01-11 15:57:20|5891.57|5891.57|5891.57|5891.57|5891.57|5891.57|5891.57|5891.57|0
1641916660000|2022-01-11 15:57:40|5893|5893|5892.28|5892.28|5893|5893|5892.28|5892.28|0
1641916680000|2022-01-11 15:58:00|5892.53|5892.53|5892.53|5892.53|5892.53|5892.53|5892.53|5892.53|0
1641916730000|2022-01-11 15:58:50|5892.04|5892.04|5892.04|5892.04|5892.04|5892.04|5892.04|5892.04|0
1641916740000|2022-01-11 15:59:00|5892.28|5892.28|5892.28|5892.28|5892.28|5892.28|5892.28|5892.28|0
1641916750000|2022-01-11 15:59:10|5892.04|5892.04|5893.21|5893.21|5893.21|5893.21|5892.04|5892.04|0
1641916760000|2022-01-11 15:59:20|5893.92|5893.92|5893.21|5893.21|5893.92|5893.92|5893.21|5893.21|0
1641916770000|2022-01-11 15:59:30|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|5893.1|0
1641916790000|2022-01-11 15:59:50|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|0
1641916810000|2022-01-11 16:00:10|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|0
1641916840000|2022-01-11 16:00:40|5892.04|5892.04|5892.75|5892.75|5892.75|5892.75|5892.04|5892.04|0
1641916850000|2022-01-11 16:00:50|5893.09|5893.09|5893.8|5893.8|5893.8|5893.8|5893.09|5893.09|0
1641916860000|2022-01-11 16:01:00|5894.51|5894.51|5895|5895|5895|5895|5894.51|5894.51|0
1641916870000|2022-01-11 16:01:10|5895.25|5895.25|5895.48|5895.48|5895.48|5895.48|5895.25|5895.25|0
1641916890000|2022-01-11 16:01:30|5896.19|5896.19|5897.17|5897.17|5897.17|5897.17|5895.48|5895.48|0
1641916900000|2022-01-11 16:01:40|5896.46|5896.46|5895.75|5895.75|5896.46|5896.46|5895.75|5895.75|0
1641916920000|2022-01-11 16:02:00|5895.5|5895.5|5896.21|5896.21|5896.21|5896.21|5895.5|5895.5|0
1641916930000|2022-01-11 16:02:10|5896.92|5896.92|5898.31|5898.31|5898.31|5898.31|5896.92|5896.92|0
1641916940000|2022-01-11 16:02:20|5899.02|5899.02|5899.02|5899.02|5899.02|5899.02|5899.02|5899.02|0
1641916980000|2022-01-11 16:03:00|5898.31|5898.31|5898.31|5898.31|5898.31|5898.31|5898.19|5898.19|0
1641917000000|2022-01-11 16:03:20|5897.6|5897.6|5896.17|5896.17|5897.6|5897.6|5896.17|5896.17|0
1641917010000|2022-01-11 16:03:30|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|0
1641917020000|2022-01-11 16:03:40|5895.46|5895.46|5895.46|5895.46|5896.88|5896.88|5895.46|5895.46|0
1641917040000|2022-01-11 16:04:00|5895.35|5895.35|5895.35|5895.35|5895.35|5895.35|5895.35|5895.35|0
1641917060000|2022-01-11 16:04:20|5896.64|5896.64|5898.77|5898.77|5899.48|5899.48|5896.64|5896.64|0
1641917080000|2022-01-11 16:04:40|5899.48|5899.48|5899.48|5899.48|5899.48|5899.48|5899.48|5899.48|0
1641917090000|2022-01-11 16:04:50|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.06|5898.06|0
1641917110000|2022-01-11 16:05:10|5898.87|5898.87|5898.38|5898.38|5898.87|5898.87|5898.38|5898.38|0
1641917120000|2022-01-11 16:05:20|5898.5|5898.5|5897.79|5897.79|5898.5|5898.5|5897.79|5897.79|0
1641917130000|2022-01-11 16:05:30|5898.5|5898.5|5897.56|5897.56|5898.5|5898.5|5897.56|5897.56|0
1641917150000|2022-01-11 16:05:50|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|0
1641917190000|2022-01-11 16:06:30|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|0
1641917210000|2022-01-11 16:06:50|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|0
1641917220000|2022-01-11 16:07:00|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|5898.51|5898.51|0
1641917240000|2022-01-11 16:07:20|5899.56|5899.56|5899.56|5899.56|5899.56|5899.56|5899.56|5899.56|0
1641917250000|2022-01-11 16:07:30|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|5900.27|0
1641917260000|2022-01-11 16:07:40|5900.02|5900.02|5899.81|5899.81|5900.02|5900.02|5899.31|5899.31|0
1641917270000|2022-01-11 16:07:50|5900.05|5900.05|5900.05|5900.05|5900.05|5900.05|5900.05|5900.05|0
1641917280000|2022-01-11 16:08:00|5899.34|5899.34|5899.59|5899.59|5899.59|5899.59|5899.34|5899.34|0
1641917290000|2022-01-11 16:08:10|5899.36|5899.36|5899.14|5899.14|5899.6|5899.6|5898.89|5898.89|0
1641917300000|2022-01-11 16:08:20|5899.39|5899.39|5899.14|5899.14|5899.39|5899.39|5899.14|5899.14|0
1641917310000|2022-01-11 16:08:30|5900.71|5900.71|5901.37|5901.37|5902.35|5902.35|5900.44|5900.44|0
1641917320000|2022-01-11 16:08:40|5901.61|5901.61|5900.19|5900.19|5901.61|5901.61|5900.19|5900.19|0
1641917330000|2022-01-11 16:08:50|5899.7|5899.7|5899.7|5899.7|5899.7|5899.7|5899.7|5899.7|0
1641917340000|2022-01-11 16:09:00|5901.12|5901.12|5901.12|5901.12|5901.12|5901.12|5901.12|5901.12|0
1641917350000|2022-01-11 16:09:10|5901.83|5901.83|5900.78|5900.78|5901.83|5901.83|5900.78|5900.78|0
1641917360000|2022-01-11 16:09:20|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|0
1641917370000|2022-01-11 16:09:30|5903.25|5903.25|5904.68|5904.68|5904.68|5904.68|5903.25|5903.25|0
1641917380000|2022-01-11 16:09:40|5903.97|5903.97|5904.91|5904.91|5904.91|5904.91|5903.97|5903.97|0
1641917390000|2022-01-11 16:09:50|5905.02|5905.02|5905.02|5905.02|5905.74|5905.74|5905.02|5905.02|0
1641917400000|2022-01-11 16:10:00|5904.31|5904.31|5904.31|5904.31|5904.31|5904.31|5904.31|5904.31|0
1641917410000|2022-01-11 16:10:10|5903.6|5903.6|5903.6|5903.6|5903.6|5903.6|5903.6|5903.6|0
1641917420000|2022-01-11 16:10:20|5903.58|5903.58|5903.58|5903.58|5903.58|5903.58|5903.58|5903.58|0
1641917430000|2022-01-11 16:10:30|5903.33|5903.33|5900.7|5900.7|5903.33|5903.33|5899.27|5899.27|0
1641917440000|2022-01-11 16:10:40|5900.47|5900.47|5899.04|5899.04|5900.47|5900.47|5899.04|5899.04|0
1641917450000|2022-01-11 16:10:50|5898.55|5898.55|5897.59|5897.59|5898.55|5898.55|5896.17|5896.17|0
1641917460000|2022-01-11 16:11:00|5898.3|5898.3|5897.59|5897.59|5898.3|5898.3|5897.59|5897.59|0
1641917470000|2022-01-11 16:11:10|5898.24|5898.24|5896.93|5896.93|5898.24|5898.24|5895.39|5895.39|0
1641917480000|2022-01-11 16:11:20|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|0
1641917500000|2022-01-11 16:11:40|5897.53|5897.53|5896.82|5896.82|5897.53|5897.53|5896.82|5896.82|0
1641917510000|2022-01-11 16:11:50|5898.82|5898.82|5899.53|5899.53|5899.53|5899.53|5898.82|5898.82|0
1641917520000|2022-01-11 16:12:00|5899.65|5899.65|5899.4|5899.4|5899.89|5899.89|5899.4|5899.4|0
1641917530000|2022-01-11 16:12:10|5899.52|5899.52|5899.52|5899.52|5899.52|5899.52|5899.52|5899.52|0
1641917540000|2022-01-11 16:12:20|5899.63|5899.63|5899.63|5899.63|5899.63|5899.63|5899.63|5899.63|0
1641917550000|2022-01-11 16:12:30|5902.18|5902.18|5902.66|5902.66|5902.66|5902.66|5902.18|5902.18|0
1641917560000|2022-01-11 16:12:40|5901.94|5901.94|5901.81|5901.81|5901.94|5901.94|5901.7|5901.7|0
1641917570000|2022-01-11 16:12:50|5901.57|5901.57|5898.37|5898.37|5901.57|5901.57|5898.37|5898.37|0
1641917590000|2022-01-11 16:13:10|5899.2|5899.2|5898.15|5898.15|5899.2|5899.2|5898.15|5898.15|0
1641917600000|2022-01-11 16:13:20|5897.44|5897.44|5897.44|5897.44|5897.44|5897.44|5897.44|5897.44|0
1641917610000|2022-01-11 16:13:30|5898.15|5898.15|5898.86|5898.86|5898.86|5898.86|5898.15|5898.15|0
1641917620000|2022-01-11 16:13:40|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|0
1641917630000|2022-01-11 16:13:50|5901|5901|5901|5901|5901|5901|5901|5901|0
1641917650000|2022-01-11 16:14:10|5901.71|5901.71|5901.71|5901.71|5901.71|5901.71|5901.71|5901.71|0
1641917660000|2022-01-11 16:14:20|5901|5901|5899.81|5899.81|5901.23|5901.23|5899.81|5899.81|0
1641917670000|2022-01-11 16:14:30|5900.52|5900.52|5899.1|5899.1|5900.75|5900.75|5899.1|5899.1|0
1641917680000|2022-01-11 16:14:40|5898.38|5898.38|5896.73|5896.73|5898.38|5898.38|5896.73|5896.73|0
1641917690000|2022-01-11 16:14:50|5896.02|5896.02|5895.31|5895.31|5896.02|5896.02|5895.31|5895.31|0
1641917700000|2022-01-11 16:15:00|5894.6|5894.6|5896.02|5896.02|5896.02|5896.02|5894.6|5894.6|0
1641917710000|2022-01-11 16:15:10|5896.36|5896.36|5897.78|5897.78|5897.78|5897.78|5896.36|5896.36|0
1641917730000|2022-01-11 16:15:30|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|0
1641917740000|2022-01-11 16:15:40|5900.74|5900.74|5901.01|5901.01|5901.01|5901.01|5900.74|5900.74|0
1641917760000|2022-01-11 16:16:00|5902.77|5902.77|5903.31|5903.31|5903.31|5903.31|5902.6|5902.6|0
1641917780000|2022-01-11 16:16:20|5903.98|5903.98|5903.61|5903.61|5904.32|5904.32|5903.27|5903.27|0
1641917790000|2022-01-11 16:16:30|5902.89|5902.89|5903.16|5903.16|5903.16|5903.16|5902.89|5902.89|0
1641917810000|2022-01-11 16:16:50|5903.41|5903.41|5905.17|5905.17|5905.17|5905.17|5903.41|5903.41|0
1641917820000|2022-01-11 16:17:00|5904.46|5904.46|5905.17|5905.17|5905.17|5905.17|5904.46|5904.46|0
1641917830000|2022-01-11 16:17:10|5905.5|5905.5|5904.79|5904.79|5905.5|5905.5|5904.79|5904.79|0
1641917840000|2022-01-11 16:17:20|5904.91|5904.91|5904.91|5904.91|5905.02|5905.02|5904.56|5904.56|0
1641917850000|2022-01-11 16:17:30|5905.15|5905.15|5905.15|5905.15|5905.15|5905.15|5905.15|5905.15|0
1641917860000|2022-01-11 16:17:40|5904.91|5904.91|5904.64|5904.64|5904.91|5904.91|5904.64|5904.64|0
1641917870000|2022-01-11 16:17:50|5904.91|5904.91|5905.62|5905.62|5905.62|5905.62|5904.91|5904.91|0
1641917880000|2022-01-11 16:18:00|5905.85|5905.85|5905.85|5905.85|5905.85|5905.85|5905.85|5905.85|0
1641917890000|2022-01-11 16:18:10|5907.39|5907.39|5906.68|5906.68|5907.39|5907.39|5906.68|5906.68|0
1641917900000|2022-01-11 16:18:20|5907.39|5907.39|5905.7|5905.7|5907.39|5907.39|5905.7|5905.7|0
1641917910000|2022-01-11 16:18:30|5905.97|5905.97|5905.97|5905.97|5905.97|5905.97|5905.97|5905.97|0
1641917930000|2022-01-11 16:18:50|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|5906.91|0
1641917960000|2022-01-11 16:19:20|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|0
1641917980000|2022-01-11 16:19:40|5906.2|5906.2|5902.52|5902.52|5906.2|5906.2|5902.52|5902.52|0
1641917990000|2022-01-11 16:19:50|5903.24|5903.24|5903.24|5903.24|5903.24|5903.24|5903.24|5903.24|0
1641918000000|2022-01-11 16:20:00|5903.95|5903.95|5904.41|5904.41|5904.66|5904.66|5903.95|5903.95|0
1641918010000|2022-01-11 16:20:10|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|0
1641918030000|2022-01-11 16:20:30|5901.97|5901.97|5901.97|5901.97|5901.97|5901.97|5901.97|5901.97|0
1641918040000|2022-01-11 16:20:40|5902.68|5902.68|5901.7|5901.7|5902.68|5902.68|5901.7|5901.7|0
1641918050000|2022-01-11 16:20:50|5901.22|5901.22|5901.49|5901.49|5901.49|5901.49|5901.22|5901.22|0
1641918060000|2022-01-11 16:21:00|5901.24|5901.24|5901.49|5901.49|5901.49|5901.49|5901.24|5901.24|0
1641918080000|2022-01-11 16:21:20|5902.2|5902.2|5901.12|5901.12|5902.54|5902.54|5901.12|5901.12|0
1641918090000|2022-01-11 16:21:30|5899.67|5899.67|5899.67|5899.67|5899.67|5899.67|5899.67|5899.67|0
1641918100000|2022-01-11 16:21:40|5898.96|5898.96|5897.98|5897.98|5898.96|5898.96|5896.83|5896.83|0
1641918120000|2022-01-11 16:22:00|5897.73|5897.73|5897.4|5897.4|5898.11|5898.11|5897.4|5897.4|0
1641918130000|2022-01-11 16:22:10|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|0
1641918140000|2022-01-11 16:22:20|5897.05|5897.05|5895.67|5895.67|5897.77|5897.77|5895.67|5895.67|0
1641918150000|2022-01-11 16:22:30|5894.96|5894.96|5894.25|5894.25|5894.96|5894.96|5894.25|5894.25|0
1641918170000|2022-01-11 16:22:50|5894.36|5894.36|5895.42|5895.42|5895.42|5895.42|5894.36|5894.36|0
1641918180000|2022-01-11 16:23:00|5894.55|5894.55|5894.55|5894.55|5894.55|5894.55|5894.55|5894.55|0
1641918200000|2022-01-11 16:23:20|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|0
1641918210000|2022-01-11 16:23:30|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|0
1641918220000|2022-01-11 16:23:40|5891.17|5891.17|5891.17|5891.17|5891.17|5891.17|5891.17|5891.17|0
1641918230000|2022-01-11 16:23:50|5891.88|5891.88|5891.88|5891.88|5891.88|5891.88|5891.17|5891.17|0
1641918240000|2022-01-11 16:24:00|5891.17|5891.17|5890.82|5890.82|5891.17|5891.17|5890.82|5890.82|0
1641918250000|2022-01-11 16:24:10|5890.11|5890.11|5889.86|5889.86|5890.11|5890.11|5889.86|5889.86|0
1641918260000|2022-01-11 16:24:20|5887.09|5887.09|5887.09|5887.09|5887.09|5887.09|5886.97|5886.97|0
1641918280000|2022-01-11 16:24:40|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|0
1641918290000|2022-01-11 16:24:50|5888.51|5888.51|5888.97|5888.97|5889.93|5889.93|5888.51|5888.51|0
1641918300000|2022-01-11 16:25:00|5887.55|5887.55|5885.42|5885.42|5887.55|5887.55|5885.42|5885.42|0
1641918310000|2022-01-11 16:25:10|5886.13|5886.13|5884.82|5884.82|5886.24|5886.24|5883.28|5883.28|0
1641918320000|2022-01-11 16:25:20|5885.53|5885.53|5886.58|5886.58|5886.58|5886.58|5885.53|5885.53|0
1641918330000|2022-01-11 16:25:30|5885.87|5885.87|5884.82|5884.82|5886.24|5886.24|5884.11|5884.11|0
1641918340000|2022-01-11 16:25:40|5884.57|5884.57|5885.66|5885.66|5885.66|5885.66|5883.86|5883.86|0
1641918350000|2022-01-11 16:25:50|5886.37|5886.37|5886.71|5886.71|5886.71|5886.71|5886.37|5886.37|0
1641918360000|2022-01-11 16:26:00|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|5886.71|5886.71|0
1641918370000|2022-01-11 16:26:10|5888.84|5888.84|5888.84|5888.84|5888.84|5888.84|5888.84|5888.84|0
1641918380000|2022-01-11 16:26:20|5888.13|5888.13|5888.13|5888.13|5888.13|5888.13|5887.42|5887.42|0
1641918390000|2022-01-11 16:26:30|5884.81|5884.81|5884.81|5884.81|5885.52|5885.52|5884.81|5884.81|0
1641918400000|2022-01-11 16:26:40|5884.56|5884.56|5883.46|5883.46|5884.56|5884.56|5883.46|5883.46|0
1641918410000|2022-01-11 16:26:50|5882.75|5882.75|5882.07|5882.07|5883.46|5883.46|5881.33|5881.33|0
1641918420000|2022-01-11 16:27:00|5882.56|5882.56|5882.65|5882.65|5883.27|5883.27|5882.32|5882.32|0
1641918430000|2022-01-11 16:27:10|5883.31|5883.31|5883.31|5883.31|5883.31|5883.31|5883.31|5883.31|0
1641918440000|2022-01-11 16:27:20|5883.56|5883.56|5883.31|5883.31|5884.27|5884.27|5883.31|5883.31|0
1641918450000|2022-01-11 16:27:30|5883.07|5883.07|5886.16|5886.16|5886.16|5886.16|5883.07|5883.07|0
1641918460000|2022-01-11 16:27:40|5886.4|5886.4|5886.88|5886.88|5886.88|5886.88|5886.4|5886.4|0
1641918470000|2022-01-11 16:27:50|5887.13|5887.13|5887.31|5887.31|5887.55|5887.55|5887.13|5887.13|0
1641918480000|2022-01-11 16:28:00|5887.42|5887.42|5886.71|5886.71|5887.67|5887.67|5886.71|5886.71|0
1641918490000|2022-01-11 16:28:10|5887.42|5887.42|5885.37|5885.37|5887.42|5887.42|5885.37|5885.37|0
1641918500000|2022-01-11 16:28:20|5885.64|5885.64|5885.64|5885.64|5885.64|5885.64|5885.64|5885.64|0
1641918520000|2022-01-11 16:28:40|5886.35|5886.35|5886.53|5886.53|5886.53|5886.53|5886.2|5886.2|0
1641918530000|2022-01-11 16:28:50|5885.82|5885.82|5884.28|5884.28|5885.82|5885.82|5884.17|5884.17|0
1641918540000|2022-01-11 16:29:00|5884.99|5884.99|5884.99|5884.99|5885.7|5885.7|5884.99|5884.99|0
1641918550000|2022-01-11 16:29:10|5885.34|5885.34|5883.92|5883.92|5885.34|5885.34|5883.92|5883.92|0
1641918570000|2022-01-11 16:29:30|5883.58|5883.58|5884.3|5884.3|5884.3|5884.3|5883.58|5883.58|0
1641918580000|2022-01-11 16:29:40|5883.58|5883.58|5883.31|5883.31|5883.58|5883.58|5883.31|5883.31|0
1641918590000|2022-01-11 16:29:50|5883.2|5883.2|5883.79|5883.79|5883.79|5883.79|5883.08|5883.08|0
1641975300000|2022-01-12 08:15:00|5874.11|5874.11|5874.11|5874.11|5874.11|5874.11|5874.11|5874.11|0
1641975320000|2022-01-12 08:15:20|5874.82|5874.82|5874.82|5874.82|5874.82|5874.82|5874.82|5874.82|0
1641975330000|2022-01-12 08:15:30|5875.53|5875.53|5875.87|5875.87|5875.87|5875.87|5875.53|5875.53|0
1641975340000|2022-01-12 08:15:40|5875.16|5875.16|5874.11|5874.11|5875.16|5875.16|5874.11|5874.11|0
1641975350000|2022-01-12 08:15:50|5873.37|5873.37|5872.66|5872.66|5873.37|5873.37|5872.66|5872.66|0
1641975360000|2022-01-12 08:16:00|5871.85|5871.85|5871.85|5871.85|5871.85|5871.85|5871.85|5871.85|0
1641975390000|2022-01-12 08:16:30|5872.56|5872.56|5872.1|5872.1|5872.81|5872.81|5872.1|5872.1|0
1641975400000|2022-01-12 08:16:40|5872.81|5872.81|5872|5872|5872.81|5872.81|5872|5872|0
1641975430000|2022-01-12 08:17:10|5872.34|5872.34|5873.05|5873.05|5873.05|5873.05|5872.34|5872.34|0
1641975440000|2022-01-12 08:17:20|5872.55|5872.55|5872.31|5872.31|5872.55|5872.55|5871.6|5871.6|0
1641975450000|2022-01-12 08:17:30|5872.89|5872.89|5872.89|5872.89|5872.89|5872.89|5872.89|5872.89|0
1641975460000|2022-01-12 08:17:40|5872.54|5872.54|5872.54|5872.54|5872.54|5872.54|5872.54|5872.54|0
1641975470000|2022-01-12 08:17:50|5872.27|5872.27|5871.73|5871.73|5872.27|5872.27|5871.73|5871.73|0
1641975480000|2022-01-12 08:18:00|5871.02|5871.02|5871.02|5871.02|5871.02|5871.02|5871.02|5871.02|0
1641975490000|2022-01-12 08:18:10|5871.29|5871.29|5872.38|5872.38|5872.38|5872.38|5870.95|5870.95|0
1641975500000|2022-01-12 08:18:20|5870.24|5870.24|5870.95|5870.95|5870.95|5870.95|5869.91|5869.91|0
1641975530000|2022-01-12 08:18:50|5871.22|5871.22|5871.22|5871.22|5871.22|5871.22|5871.22|5871.22|0
1641975540000|2022-01-12 08:19:00|5871.56|5871.56|5871.22|5871.22|5871.56|5871.56|5871.22|5871.22|0
1641975560000|2022-01-12 08:19:20|5873.36|5873.36|5873.36|5873.36|5873.36|5873.36|5873.36|5873.36|0
1641975570000|2022-01-12 08:19:30|5873.24|5873.24|5872.89|5872.89|5873.24|5873.24|5872.89|5872.89|0
1641975580000|2022-01-12 08:19:40|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|0
1641975610000|2022-01-12 08:20:10|5874.43|5874.43|5874.43|5874.43|5874.43|5874.43|5874.43|5874.43|0
1641975650000|2022-01-12 08:20:50|5875.86|5875.86|5875.14|5875.14|5875.86|5875.86|5875.14|5875.14|0
1641975660000|2022-01-12 08:21:00|5875.41|5875.41|5877.82|5877.82|5877.82|5877.82|5875.41|5875.41|0
1641975670000|2022-01-12 08:21:10|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|0
1641975720000|2022-01-12 08:22:00|5876.62|5876.62|5876.27|5876.27|5876.62|5876.62|5876.27|5876.27|0
1641975730000|2022-01-12 08:22:10|5876.02|5876.02|5876.02|5876.02|5876.02|5876.02|5876.02|5876.02|0
1641975740000|2022-01-12 08:22:20|5873.89|5873.89|5871.76|5871.76|5873.89|5873.89|5871.76|5871.76|0
1641975760000|2022-01-12 08:22:40|5872.47|5872.47|5872.47|5872.47|5872.47|5872.47|5872.47|5872.47|0
1641975780000|2022-01-12 08:23:00|5871.76|5871.76|5870.75|5870.75|5871.76|5871.76|5870.75|5870.75|0
1641975800000|2022-01-12 08:23:20|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|0
1641975810000|2022-01-12 08:23:30|5869.21|5869.21|5869.21|5869.21|5869.21|5869.21|5869.21|5869.21|0
1641975830000|2022-01-12 08:23:50|5869.7|5869.7|5869.7|5869.7|5869.7|5869.7|5869.7|5869.7|0
1641975840000|2022-01-12 08:24:00|5870.04|5870.04|5870.04|5870.04|5870.04|5870.04|5870.04|5870.04|0
1641975850000|2022-01-12 08:24:10|5869.33|5869.33|5869.33|5869.33|5869.33|5869.33|5869.33|5869.33|0
1641975860000|2022-01-12 08:24:20|5869.66|5869.66|5869.42|5869.42|5869.66|5869.66|5869.42|5869.42|0
1641975880000|2022-01-12 08:24:40|5870.13|5870.13|5870.84|5870.84|5870.84|5870.84|5870.13|5870.13|0
1641975890000|2022-01-12 08:24:50|5871.09|5871.09|5871.8|5871.8|5871.8|5871.8|5871.09|5871.09|0
1641975900000|2022-01-12 08:25:00|5872.13|5872.13|5872.13|5872.13|5872.13|5872.13|5872.13|5872.13|0
1641975910000|2022-01-12 08:25:10|5871.42|5871.42|5869.29|5869.29|5871.42|5871.42|5869.29|5869.29|0
1641975920000|2022-01-12 08:25:20|5869.87|5869.87|5869.87|5869.87|5869.87|5869.87|5869.87|5869.87|0
1641975930000|2022-01-12 08:25:30|5869.15|5869.15|5869.15|5869.15|5869.15|5869.15|5869.15|5869.15|0
1641975940000|2022-01-12 08:25:40|5867.73|5867.73|5867.02|5867.02|5867.73|5867.73|5867.02|5867.02|0
1641975950000|2022-01-12 08:25:50|5867.73|5867.73|5865.6|5865.6|5867.73|5867.73|5865.6|5865.6|0
1641975960000|2022-01-12 08:26:00|5867.02|5867.02|5868.44|5868.44|5868.44|5868.44|5867.02|5867.02|0
1641975970000|2022-01-12 08:26:10|5867.73|5867.73|5865.88|5865.88|5867.73|5867.73|5865.88|5865.88|0
1641975980000|2022-01-12 08:26:20|5866.13|5866.13|5866.13|5866.13|5866.13|5866.13|5866.13|5866.13|0
1641975990000|2022-01-12 08:26:30|5864.71|5864.71|5864.71|5864.71|5864.71|5864.71|5864.71|5864.71|0
1641976000000|2022-01-12 08:26:40|5864.24|5864.24|5864.96|5864.96|5864.96|5864.96|5864.24|5864.24|0
1641976010000|2022-01-12 08:26:50|5865.22|5865.22|5865.49|5865.49|5865.49|5865.49|5865.22|5865.22|0
1641976020000|2022-01-12 08:27:00|5864.78|5864.78|5862.65|5862.65|5864.78|5864.78|5862.65|5862.65|0
1641976030000|2022-01-12 08:27:10|5861.94|5861.94|5862.65|5862.65|5862.65|5862.65|5861.94|5861.94|0
1641976040000|2022-01-12 08:27:20|5864.07|5864.07|5866.21|5866.21|5866.21|5866.21|5864.07|5864.07|0
1641976050000|2022-01-12 08:27:30|5865.49|5865.49|5865.49|5865.49|5865.49|5865.49|5865.49|5865.49|0
1641976110000|2022-01-12 08:28:30|5864.78|5864.78|5863.11|5863.11|5864.78|5864.78|5863.11|5863.11|0
1641976120000|2022-01-12 08:28:40|5862.4|5862.4|5862.78|5862.78|5862.78|5862.78|5862.07|5862.07|0
1641976140000|2022-01-12 08:29:00|5862.53|5862.53|5861.82|5861.82|5862.53|5862.53|5861.82|5861.82|0
1641976180000|2022-01-12 08:29:40|5861.11|5861.11|5859.69|5859.69|5861.11|5861.11|5859.69|5859.69|0
1641976190000|2022-01-12 08:29:50|5858.26|5858.26|5858.26|5858.26|5858.26|5858.26|5858.26|5858.26|0
1641976200000|2022-01-12 08:30:00|5858.61|5858.61|5858.61|5858.61|5858.61|5858.61|5858.61|5858.61|0
1641976210000|2022-01-12 08:30:10|5858.96|5858.96|5858.97|5858.97|5860.38|5860.38|5858.96|5858.96|0
1641976230000|2022-01-12 08:30:30|5859.31|5859.31|5859.31|5859.31|5860.02|5860.02|5859.31|5859.31|0
1641976240000|2022-01-12 08:30:40|5858.6|5858.6|5858.26|5858.26|5858.6|5858.6|5858.26|5858.26|0
1641976260000|2022-01-12 08:31:00|5857.55|5857.55|5857.55|5857.55|5857.55|5857.55|5857.55|5857.55|0
1641976290000|2022-01-12 08:31:30|5858.22|5858.22|5858.22|5858.22|5858.22|5858.22|5858.22|5858.22|0
1641976300000|2022-01-12 08:31:40|5858.56|5858.56|5858.56|5858.56|5858.56|5858.56|5858.56|5858.56|0
1641976310000|2022-01-12 08:31:50|5858.89|5858.89|5858.89|5858.89|5858.89|5858.89|5858.89|5858.89|0
1641976320000|2022-01-12 08:32:00|5859.16|5859.16|5865|5865|5865.74|5865.74|5859.16|5859.16|0
1641976330000|2022-01-12 08:32:10|5864.73|5864.73|5864.73|5864.73|5864.73|5864.73|5864.73|5864.73|0
1641976340000|2022-01-12 08:32:20|5862.6|5862.6|5862.6|5862.6|5862.6|5862.6|5862.6|5862.6|0
1641976350000|2022-01-12 08:32:30|5862.84|5862.84|5864.98|5864.98|5864.98|5864.98|5862.84|5862.84|0
1641976370000|2022-01-12 08:32:50|5866.4|5866.4|5864.98|5864.98|5866.4|5866.4|5864.73|5864.73|0
1641976390000|2022-01-12 08:33:10|5866.4|5866.4|5866.4|5866.4|5866.4|5866.4|5866.4|5866.4|0
1641976430000|2022-01-12 08:33:50|5866.89|5866.89|5867.61|5867.61|5869.74|5869.74|5866.89|5866.89|0
1641976440000|2022-01-12 08:34:00|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|0
1641976450000|2022-01-12 08:34:10|5870.45|5870.45|5870.45|5870.45|5870.45|5870.45|5870.45|5870.45|0
1641976470000|2022-01-12 08:34:30|5871.46|5871.46|5871.46|5871.46|5871.46|5871.46|5871.46|5871.46|0
1641976490000|2022-01-12 08:34:50|5872.69|5872.69|5871.95|5871.95|5872.69|5872.69|5871.95|5871.95|0
1641976500000|2022-01-12 08:35:00|5874.08|5874.08|5873.75|5873.75|5874.08|5874.08|5873.75|5873.75|0
1641976510000|2022-01-12 08:35:10|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|0
1641976520000|2022-01-12 08:35:20|5875.88|5875.88|5876.59|5876.59|5876.59|5876.59|5875.88|5875.88|0
1641976530000|2022-01-12 08:35:30|5875.88|5875.88|5876.59|5876.59|5876.59|5876.59|5875.88|5875.88|0
1641976540000|2022-01-12 08:35:40|5875.88|5875.88|5875.88|5875.88|5875.88|5875.88|5875.88|5875.88|0
1641976550000|2022-01-12 08:35:50|5875.17|5875.17|5875.17|5875.17|5875.17|5875.17|5875.17|5875.17|0
1641976560000|2022-01-12 08:36:00|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|5874.46|0
1641976570000|2022-01-12 08:36:10|5873.75|5873.75|5873.75|5873.75|5873.75|5873.75|5873.75|5873.75|0
1641976580000|2022-01-12 08:36:20|5875.17|5875.17|5875.06|5875.06|5875.17|5875.17|5875.06|5875.06|0
1641976610000|2022-01-12 08:36:50|5874.79|5874.79|5874.08|5874.08|5874.79|5874.79|5874.08|5874.08|0
1641976640000|2022-01-12 08:37:20|5873.96|5873.96|5873.96|5873.96|5873.96|5873.96|5873.96|5873.96|0
1641976680000|2022-01-12 08:38:00|5874.67|5874.67|5874.67|5874.67|5874.67|5874.67|5874.67|5874.67|0
1641976740000|2022-01-12 08:39:00|5873.25|5873.25|5873.25|5873.25|5873.25|5873.25|5873.25|5873.25|0
1641976760000|2022-01-12 08:39:20|5873.96|5873.96|5873.96|5873.96|5873.96|5873.96|5873.96|5873.96|0
1641976800000|2022-01-12 08:40:00|5872.54|5872.54|5873.96|5873.96|5873.96|5873.96|5872.54|5872.54|0
1641976810000|2022-01-12 08:40:10|5873.25|5873.25|5873|5873|5873.25|5873.25|5873|5873|0
1641976830000|2022-01-12 08:40:30|5873.25|5873.25|5873.25|5873.25|5873.25|5873.25|5873.25|5873.25|0
1641976840000|2022-01-12 08:40:40|5873.92|5873.92|5873.58|5873.58|5873.92|5873.92|5873.58|5873.58|0
1641976850000|2022-01-12 08:40:50|5873.32|5873.32|5873.32|5873.32|5873.32|5873.32|5873.32|5873.32|0
1641976860000|2022-01-12 08:41:00|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|0
1641976870000|2022-01-12 08:41:10|5873.32|5873.32|5873.07|5873.07|5873.32|5873.32|5873.07|5873.07|0
1641976910000|2022-01-12 08:41:50|5873.65|5873.65|5873.42|5873.42|5873.65|5873.65|5873.42|5873.42|0
1641976920000|2022-01-12 08:42:00|5872.7|5872.7|5872.7|5872.7|5872.7|5872.7|5872.7|5872.7|0
1641976950000|2022-01-12 08:42:30|5872.59|5872.59|5872.47|5872.47|5872.59|5872.59|5872.47|5872.47|0
1641976990000|2022-01-12 08:43:10|5872.23|5872.23|5871.98|5871.98|5872.23|5872.23|5871.98|5871.98|0
1641977000000|2022-01-12 08:43:20|5872.69|5872.69|5871.98|5871.98|5872.69|5872.69|5871.98|5871.98|0
1641977010000|2022-01-12 08:43:30|5872.32|5872.32|5872.32|5872.32|5872.32|5872.32|5872.32|5872.32|0
1641977020000|2022-01-12 08:43:40|5871.6|5871.6|5871.6|5871.6|5871.6|5871.6|5871.6|5871.6|0
1641977040000|2022-01-12 08:44:00|5871.11|5871.11|5871.82|5871.82|5871.82|5871.82|5871.11|5871.11|0
1641977050000|2022-01-12 08:44:10|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|0
1641977100000|2022-01-12 08:45:00|5872.04|5872.04|5872.04|5872.04|5872.04|5872.04|5872.04|5872.04|0
1641977120000|2022-01-12 08:45:20|5873.46|5873.46|5873.46|5873.46|5873.46|5873.46|5873.46|5873.46|0
1641977130000|2022-01-12 08:45:30|5873.71|5873.71|5874.67|5874.67|5874.67|5874.67|5873.71|5873.71|0
1641977140000|2022-01-12 08:45:40|5873.25|5873.25|5871.82|5871.82|5873.25|5873.25|5871.82|5871.82|0
1641977160000|2022-01-12 08:46:00|5871.49|5871.49|5871.49|5871.49|5871.49|5871.49|5871.37|5871.37|0
1641977170000|2022-01-12 08:46:10|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|0
1641977200000|2022-01-12 08:46:40|5871.12|5871.12|5871.12|5871.12|5871.12|5871.12|5871.12|5871.12|0
1641977210000|2022-01-12 08:46:50|5869.7|5869.7|5868.27|5868.27|5869.7|5869.7|5868|5868|0
1641977260000|2022-01-12 08:47:40|5868|5868|5868|5868|5868|5868|5868|5868|0
1641977270000|2022-01-12 08:47:50|5868.5|5868.5|5868.5|5868.5|5868.5|5868.5|5868.5|5868.5|0
1641977280000|2022-01-12 08:48:00|5867.78|5867.78|5867.78|5867.78|5867.78|5867.78|5867.78|5867.78|0
1641977290000|2022-01-12 08:48:10|5867.07|5867.07|5867.07|5867.07|5867.07|5867.07|5867.07|5867.07|0
1641977360000|2022-01-12 08:49:20|5867.32|5867.32|5867.32|5867.32|5867.32|5867.32|5867.32|5867.32|0
1641977370000|2022-01-12 08:49:30|5868.03|5868.03|5867.78|5867.78|5868.03|5868.03|5867.78|5867.78|0
1641977400000|2022-01-12 08:50:00|5868.5|5868.5|5869.92|5869.92|5869.92|5869.92|5868.5|5868.5|0
1641977420000|2022-01-12 08:50:20|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|0
1641977440000|2022-01-12 08:50:40|5870.84|5870.84|5870.84|5870.84|5870.84|5870.84|5870.84|5870.84|0
1641977460000|2022-01-12 08:51:00|5871.55|5871.55|5871.55|5871.55|5871.55|5871.55|5871.55|5871.55|0
1641977480000|2022-01-12 08:51:20|5870.81|5870.81|5870.56|5870.56|5870.81|5870.81|5870.56|5870.56|0
1641977490000|2022-01-12 08:51:30|5869.89|5869.89|5869.89|5869.89|5869.89|5869.89|5869.89|5869.89|0
1641977520000|2022-01-12 08:52:00|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|0
1641977550000|2022-01-12 08:52:30|5870.33|5870.33|5870.33|5870.33|5870.33|5870.33|5870.33|5870.33|0
1641977560000|2022-01-12 08:52:40|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|0
1641977570000|2022-01-12 08:52:50|5870.33|5870.33|5870.33|5870.33|5870.33|5870.33|5870.33|5870.33|0
1641977600000|2022-01-12 08:53:20|5869.62|5869.62|5871.76|5871.76|5871.76|5871.76|5869.62|5869.62|0
1641977610000|2022-01-12 08:53:30|5872.47|5872.47|5873.23|5873.23|5873.23|5873.23|5872.47|5872.47|0
1641977630000|2022-01-12 08:53:50|5875.36|5875.36|5874.41|5874.41|5875.36|5875.36|5874.41|5874.41|0
1641977650000|2022-01-12 08:54:10|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|0
1641977700000|2022-01-12 08:55:00|5874.62|5874.62|5874.62|5874.62|5874.62|5874.62|5874.62|5874.62|0
1641977720000|2022-01-12 08:55:20|5873.91|5873.91|5874.99|5874.99|5874.99|5874.99|5873.91|5873.91|0
1641977740000|2022-01-12 08:55:40|5874.65|5874.65|5873.94|5873.94|5874.65|5874.65|5873.94|5873.94|0
1641977750000|2022-01-12 08:55:50|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|0
1641977760000|2022-01-12 08:56:00|5874.42|5874.42|5873.71|5873.71|5874.42|5874.42|5873.71|5873.71|0
1641977770000|2022-01-12 08:56:10|5873|5873|5873|5873|5873|5873|5873|5873|0
1641977830000|2022-01-12 08:57:10|5872.29|5872.29|5872.29|5872.29|5872.29|5872.29|5872.29|5872.29|0
1641977860000|2022-01-12 08:57:40|5872.78|5872.78|5873.74|5873.74|5873.98|5873.98|5872.78|5872.78|0
1641977900000|2022-01-12 08:58:20|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|0
1641977920000|2022-01-12 08:58:40|5874.23|5874.23|5873.98|5873.98|5874.23|5874.23|5873.98|5873.98|0
1641977950000|2022-01-12 08:59:10|5873.74|5873.74|5873.74|5873.74|5873.74|5873.74|5873.74|5873.74|0
1641977960000|2022-01-12 08:59:20|5873.03|5873.03|5873.49|5873.49|5873.74|5873.74|5873.03|5873.03|0
1641977970000|2022-01-12 08:59:30|5873.25|5873.25|5873.46|5873.46|5873.96|5873.96|5873.25|5873.25|0
1641977980000|2022-01-12 08:59:40|5873.13|5873.13|5873.38|5873.38|5873.38|5873.38|5873.13|5873.13|0
1641977990000|2022-01-12 08:59:50|5873.13|5873.13|5872.88|5872.88|5873.13|5873.13|5872.88|5872.88|0
1641978000000|2022-01-12 09:00:00|5872.37|5872.37|5868.89|5868.89|5872.37|5872.37|5868.89|5868.89|0
1641978020000|2022-01-12 09:00:20|5867.47|5867.47|5867.47|5867.47|5867.47|5867.47|5867.47|5867.47|0
1641978080000|2022-01-12 09:01:20|5868.18|5868.18|5868.18|5868.18|5868.18|5868.18|5868.18|5868.18|0
1641978090000|2022-01-12 09:01:30|5868.42|5868.42|5869.14|5869.14|5869.14|5869.14|5868.42|5868.42|0
1641978100000|2022-01-12 09:01:40|5869.38|5869.38|5869.38|5869.38|5869.38|5869.38|5869.38|5869.38|0
1641978170000|2022-01-12 09:02:50|5869.11|5869.11|5869.11|5869.11|5869.11|5869.11|5869.11|5869.11|0
1641978190000|2022-01-12 09:03:10|5868.78|5868.78|5868.78|5868.78|5868.78|5868.78|5868.78|5868.78|0
1641978210000|2022-01-12 09:03:30|5868.51|5868.51|5868.51|5868.51|5868.51|5868.51|5868.51|5868.51|0
1641978220000|2022-01-12 09:03:40|5868.17|5868.17|5868.17|5868.17|5868.17|5868.17|5868.17|5868.17|0
1641978230000|2022-01-12 09:03:50|5868.4|5868.4|5868.4|5868.4|5868.4|5868.4|5868.4|5868.4|0
1641978270000|2022-01-12 09:04:30|5869.11|5869.11|5869.23|5869.23|5869.23|5869.23|5869.11|5869.11|0
1641978280000|2022-01-12 09:04:40|5869.46|5869.46|5868.88|5868.88|5869.46|5869.46|5868.88|5868.88|0
1641978290000|2022-01-12 09:04:50|5868.77|5868.77|5869.23|5869.23|5869.23|5869.23|5868.65|5868.65|0
1641978300000|2022-01-12 09:05:00|5869.35|5869.35|5868.73|5868.73|5869.35|5869.35|5868.06|5868.06|0
1641978310000|2022-01-12 09:05:10|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|0
1641978350000|2022-01-12 09:05:50|5868.7|5868.7|5868.7|5868.7|5868.7|5868.7|5868.7|5868.7|0
1641978360000|2022-01-12 09:06:00|5867.99|5867.99|5866.3|5866.3|5867.99|5867.99|5866.3|5866.3|0
1641978410000|2022-01-12 09:06:50|5865.95|5865.95|5865.95|5865.95|5865.95|5865.95|5865.95|5865.95|0
1641978420000|2022-01-12 09:07:00|5866.67|5866.67|5867.38|5867.38|5867.38|5867.38|5866.67|5866.67|0
1641978430000|2022-01-12 09:07:10|5867.71|5867.71|5867.71|5867.71|5867.71|5867.71|5867.71|5867.71|0
1641978440000|2022-01-12 09:07:20|5868.42|5868.42|5868.42|5868.42|5868.42|5868.42|5868.42|5868.42|0
1641978450000|2022-01-12 09:07:30|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|0
1641978470000|2022-01-12 09:07:50|5868.8|5868.8|5868.8|5868.8|5868.8|5868.8|5868.8|5868.8|0
1641978490000|2022-01-12 09:08:10|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|0
1641978500000|2022-01-12 09:08:20|5869.15|5869.15|5869.97|5869.97|5869.97|5869.97|5869.15|5869.15|0
1641978510000|2022-01-12 09:08:30|5870.69|5870.69|5870.69|5870.69|5870.69|5870.69|5870.69|5870.69|0
1641978530000|2022-01-12 09:08:50|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1641978550000|2022-01-12 09:09:10|5870.69|5870.69|5870.69|5870.69|5870.69|5870.69|5870.69|5870.69|0
1641978570000|2022-01-12 09:09:30|5870.95|5870.95|5870.95|5870.95|5870.95|5870.95|5870.95|5870.95|0
1641978580000|2022-01-12 09:09:40|5870.69|5870.69|5870.57|5870.57|5870.69|5870.69|5870.57|5870.57|0
1641978590000|2022-01-12 09:09:50|5870.45|5870.45|5870.45|5870.45|5870.45|5870.45|5870.45|5870.45|0
1641978600000|2022-01-12 09:10:00|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|0
1641978610000|2022-01-12 09:10:10|5870.45|5870.45|5871.17|5871.17|5871.17|5871.17|5870.45|5870.45|0
1641978640000|2022-01-12 09:10:40|5870.45|5870.45|5872.59|5872.59|5872.59|5872.59|5870.45|5870.45|0
1641978670000|2022-01-12 09:11:10|5874.72|5874.72|5875.39|5875.39|5875.39|5875.39|5874.72|5874.72|0
1641978680000|2022-01-12 09:11:20|5875.06|5875.06|5875.77|5875.77|5875.77|5875.77|5875.06|5875.06|0
1641978690000|2022-01-12 09:11:30|5875.06|5875.06|5875.06|5875.06|5875.06|5875.06|5875.06|5875.06|0
1641978720000|2022-01-12 09:12:00|5875.77|5875.77|5875.77|5875.77|5875.77|5875.77|5875.77|5875.77|0
1641978750000|2022-01-12 09:12:30|5876|5876|5876.71|5876.71|5876.71|5876.71|5876|5876|0
1641978770000|2022-01-12 09:12:50|5876.83|5876.83|5876.83|5876.83|5876.83|5876.83|5876.83|5876.83|0
1641978810000|2022-01-12 09:13:30|5876.12|5876.12|5876.12|5876.12|5876.12|5876.12|5876.12|5876.12|0
1641978820000|2022-01-12 09:13:40|5875.41|5875.41|5875.17|5875.17|5875.41|5875.41|5875.17|5875.17|0
1641978840000|2022-01-12 09:14:00|5874.43|5874.43|5871.85|5871.85|5874.43|5874.43|5871.85|5871.85|0
1641978850000|2022-01-12 09:14:10|5871.96|5871.96|5871.96|5871.96|5871.96|5871.96|5871.96|5871.96|0
1641978860000|2022-01-12 09:14:20|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|0
1641978870000|2022-01-12 09:14:30|5871.62|5871.62|5871.5|5871.5|5871.62|5871.62|5871.5|5871.5|0
1641978880000|2022-01-12 09:14:40|5871.84|5871.84|5871.5|5871.5|5871.84|5871.84|5871.5|5871.5|0
1641978890000|2022-01-12 09:14:50|5870.79|5870.79|5870.79|5870.79|5870.79|5870.79|5870.79|5870.79|0
1641978910000|2022-01-12 09:15:10|5871.5|5871.5|5871.5|5871.5|5871.5|5871.5|5871.5|5871.5|0
1641978920000|2022-01-12 09:15:20|5871.17|5871.17|5871.5|5871.5|5871.5|5871.5|5871.17|5871.17|0
1641978940000|2022-01-12 09:15:40|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|5872.92|0
1641978950000|2022-01-12 09:15:50|5872.21|5872.21|5872.21|5872.21|5872.21|5872.21|5872.21|5872.21|0
1641978990000|2022-01-12 09:16:30|5872.88|5872.88|5872.88|5872.88|5872.88|5872.88|5872.88|5872.88|0
1641979020000|2022-01-12 09:17:00|5872.17|5872.17|5871.19|5871.19|5872.17|5872.17|5871.19|5871.19|0
1641979030000|2022-01-12 09:17:10|5870.48|5870.48|5869.27|5869.27|5870.48|5870.48|5869.27|5869.27|0
1641979040000|2022-01-12 09:17:20|5868.94|5868.94|5868.94|5868.94|5868.94|5868.94|5868.94|5868.94|0
1641979050000|2022-01-12 09:17:30|5868.67|5868.67|5868.67|5868.67|5868.67|5868.67|5868.67|5868.67|0
1641979080000|2022-01-12 09:18:00|5867.96|5867.96|5867.96|5867.96|5867.96|5867.96|5867.96|5867.96|0
1641979120000|2022-01-12 09:18:40|5868.29|5868.29|5868.04|5868.04|5868.29|5868.29|5868.04|5868.04|0
1641979130000|2022-01-12 09:18:50|5867.8|5867.8|5866.5|5866.5|5867.8|5867.8|5866.01|5866.01|0
1641979140000|2022-01-12 09:19:00|5866.75|5866.75|5866.75|5866.75|5866.75|5866.75|5866.75|5866.75|0
1641979150000|2022-01-12 09:19:10|5868.17|5868.17|5869.93|5869.93|5869.93|5869.93|5868.17|5868.17|0
1641979160000|2022-01-12 09:19:20|5869.66|5869.66|5869.66|5869.66|5869.66|5869.66|5869.66|5869.66|0
1641979170000|2022-01-12 09:19:30|5869.89|5869.89|5869.89|5869.89|5869.89|5869.89|5869.89|5869.89|0
1641979190000|2022-01-12 09:19:50|5869.78|5869.78|5869.78|5869.78|5870.01|5870.01|5869.78|5869.78|0
1641979200000|2022-01-12 09:20:00|5869.51|5869.51|5870.71|5870.71|5870.71|5870.71|5869.51|5869.51|0
1641979210000|2022-01-12 09:20:10|5870|5870|5869.29|5869.29|5870|5870|5869.29|5869.29|0
1641979230000|2022-01-12 09:20:30|5869.41|5869.41|5870.95|5870.95|5870.95|5870.95|5869.41|5869.41|0
1641979250000|2022-01-12 09:20:50|5871.19|5871.19|5871.19|5871.19|5871.19|5871.19|5871.19|5871.19|0
1641979260000|2022-01-12 09:21:00|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|0
1641979300000|2022-01-12 09:21:40|5871.19|5871.19|5871.19|5871.19|5871.19|5871.19|5871.19|5871.19|0
1641979310000|2022-01-12 09:21:50|5870.48|5870.48|5870.23|5870.23|5870.48|5870.48|5870.23|5870.23|0
1641979320000|2022-01-12 09:22:00|5869.56|5869.56|5869.56|5869.56|5869.56|5869.56|5869.56|5869.56|0
1641979330000|2022-01-12 09:22:10|5868.14|5868.14|5868.14|5868.14|5868.14|5868.14|5868.14|5868.14|0
1641979340000|2022-01-12 09:22:20|5868.85|5868.85|5868.85|5868.85|5868.85|5868.85|5868.85|5868.85|0
1641979350000|2022-01-12 09:22:30|5868.6|5868.6|5868.6|5868.6|5868.6|5868.6|5868.6|5868.6|0
1641979360000|2022-01-12 09:22:40|5868.85|5868.85|5868.6|5868.6|5868.85|5868.85|5868.6|5868.6|0
1641979370000|2022-01-12 09:22:50|5869.32|5869.32|5869.32|5869.32|5869.32|5869.32|5869.32|5869.32|0
1641979390000|2022-01-12 09:23:10|5869.07|5869.07|5869.3|5869.3|5869.3|5869.3|5869.07|5869.07|0
1641979460000|2022-01-12 09:24:20|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|0
1641979470000|2022-01-12 09:24:30|5869.3|5869.3|5869.3|5869.3|5869.3|5869.3|5869.3|5869.3|0
1641979500000|2022-01-12 09:25:00|5869.64|5869.64|5868.93|5868.93|5869.64|5869.64|5868.93|5868.93|0
1641979520000|2022-01-12 09:25:20|5868.68|5868.68|5868.68|5868.68|5868.68|5868.68|5868.68|5868.68|0
1641979530000|2022-01-12 09:25:30|5868.56|5868.56|5868.56|5868.56|5868.56|5868.56|5868.56|5868.56|0
1641979540000|2022-01-12 09:25:40|5868.1|5868.1|5868.1|5868.1|5868.1|5868.1|5868.1|5868.1|0
1641979550000|2022-01-12 09:25:50|5866.68|5866.68|5865.25|5865.25|5866.68|5866.68|5865.25|5865.25|0
1641979570000|2022-01-12 09:26:10|5864.76|5864.76|5864.43|5864.43|5864.76|5864.76|5864.43|5864.43|0
1641979660000|2022-01-12 09:27:40|5864.76|5864.76|5864.76|5864.76|5864.76|5864.76|5864.76|5864.76|0
1641979670000|2022-01-12 09:27:50|5864.09|5864.09|5864.09|5864.09|5864.09|5864.09|5864.09|5864.09|0
1641979680000|2022-01-12 09:28:00|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|5863.38|0
1641979700000|2022-01-12 09:28:20|5863.63|5863.63|5863.63|5863.63|5863.63|5863.63|5863.63|5863.63|0
1641979710000|2022-01-12 09:28:30|5864.34|5864.34|5864.34|5864.34|5864.34|5864.34|5864.34|5864.34|0
1641979760000|2022-01-12 09:29:20|5864.45|5864.45|5864.45|5864.45|5864.45|5864.45|5864.45|5864.45|0
1641979770000|2022-01-12 09:29:30|5863.03|5863.03|5863.03|5863.03|5863.03|5863.03|5863.03|5863.03|0
1641979800000|2022-01-12 09:30:00|5864.23|5864.23|5866.37|5866.37|5866.37|5866.37|5864.23|5864.23|0
1641979820000|2022-01-12 09:30:20|5866.48|5866.48|5867.2|5867.2|5867.2|5867.2|5866.48|5866.48|0
1641979840000|2022-01-12 09:30:40|5865.77|5865.77|5865.77|5865.77|5865.77|5865.77|5865.77|5865.77|0
1641979850000|2022-01-12 09:30:50|5865.06|5865.06|5865.06|5865.06|5865.06|5865.06|5865.06|5865.06|0
1641979880000|2022-01-12 09:31:20|5863.64|5863.64|5863.64|5863.64|5863.64|5863.64|5863.64|5863.64|0
1641979890000|2022-01-12 09:31:30|5865.06|5865.06|5865.06|5865.06|5865.06|5865.06|5865.06|5865.06|0
1641979900000|2022-01-12 09:31:40|5864.57|5864.57|5864.9|5864.9|5864.9|5864.9|5864.57|5864.57|0
1641979910000|2022-01-12 09:31:50|5864.23|5864.23|5864.23|5864.23|5864.23|5864.23|5864.23|5864.23|0
1641979920000|2022-01-12 09:32:00|5862.1|5862.1|5861.7|5861.7|5862.1|5862.1|5861.7|5861.7|0
1641979930000|2022-01-12 09:32:10|5861.36|5861.36|5861.36|5861.36|5861.36|5861.36|5861.36|5861.36|0
1641979950000|2022-01-12 09:32:30|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|0
1641980010000|2022-01-12 09:33:30|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|0
1641980020000|2022-01-12 09:33:40|5862.41|5862.41|5862.75|5862.75|5862.75|5862.75|5862.41|5862.41|0
1641980030000|2022-01-12 09:33:50|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1641980060000|2022-01-12 09:34:20|5861.79|5861.79|5862.5|5862.5|5862.5|5862.5|5861.79|5861.79|0
1641980070000|2022-01-12 09:34:30|5863.21|5863.21|5863.21|5863.21|5863.21|5863.21|5863.21|5863.21|0
1641980080000|2022-01-12 09:34:40|5863.1|5863.1|5863.1|5863.1|5863.1|5863.1|5863.1|5863.1|0
1641980090000|2022-01-12 09:34:50|5863.21|5863.21|5863.55|5863.55|5863.55|5863.55|5863.21|5863.21|0
1641980100000|2022-01-12 09:35:00|5864.26|5864.26|5866.78|5866.78|5867.84|5867.84|5864.26|5864.26|0
1641980110000|2022-01-12 09:35:10|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|0
1641980130000|2022-01-12 09:35:30|5866.3|5866.3|5866.3|5866.3|5866.3|5866.3|5866.3|5866.3|0
1641980140000|2022-01-12 09:35:40|5865.59|5865.59|5864.88|5864.88|5865.59|5865.59|5864.88|5864.88|0
1641980150000|2022-01-12 09:35:50|5865.59|5865.59|5866.3|5866.3|5866.3|5866.3|5865.59|5865.59|0
1641980170000|2022-01-12 09:36:10|5865.59|5865.59|5864.17|5864.17|5865.59|5865.59|5864.17|5864.17|0
1641980260000|2022-01-12 09:37:40|5863.46|5863.46|5862.52|5862.52|5863.46|5863.46|5862.52|5862.52|0
1641980280000|2022-01-12 09:38:00|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|0
1641980300000|2022-01-12 09:38:20|5861.66|5861.66|5861.66|5861.66|5861.66|5861.66|5861.66|5861.66|0
1641980330000|2022-01-12 09:38:50|5861.78|5861.78|5860.12|5860.12|5861.78|5861.78|5860.12|5860.12|0
1641980380000|2022-01-12 09:39:40|5859.63|5859.63|5857.83|5857.83|5859.63|5859.63|5857.5|5857.5|0
1641980410000|2022-01-12 09:40:10|5859.26|5859.26|5860.21|5860.21|5860.21|5860.21|5859.26|5859.26|0
1641980420000|2022-01-12 09:40:20|5859.5|5859.5|5860.21|5860.21|5860.21|5860.21|5859.5|5859.5|0
1641980460000|2022-01-12 09:41:00|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|0
1641980470000|2022-01-12 09:41:10|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|0
1641980480000|2022-01-12 09:41:20|5859.85|5859.85|5859.85|5859.85|5859.85|5859.85|5859.85|5859.85|0
1641980580000|2022-01-12 09:43:00|5859.62|5859.62|5859.62|5859.62|5859.62|5859.62|5859.62|5859.62|0
1641980620000|2022-01-12 09:43:40|5859.95|5859.95|5859.62|5859.62|5859.95|5859.95|5859.62|5859.62|0
1641980630000|2022-01-12 09:43:50|5859.5|5859.5|5859.5|5859.5|5859.5|5859.5|5859.5|5859.5|0
1641980650000|2022-01-12 09:44:10|5860|5860|5860.71|5860.71|5860.71|5860.71|5860|5860|0
1641980680000|2022-01-12 09:44:40|5862.13|5862.13|5862.13|5862.13|5862.13|5862.13|5862.13|5862.13|0
1641980690000|2022-01-12 09:44:50|5862.48|5862.48|5861.9|5861.9|5862.48|5862.48|5861.9|5861.9|0
1641980710000|2022-01-12 09:45:10|5862.48|5862.48|5862.36|5862.36|5862.48|5862.48|5861.78|5861.78|0
1641980730000|2022-01-12 09:45:30|5863.07|5863.07|5862.36|5862.36|5863.07|5863.07|5862.36|5862.36|0
1641980760000|2022-01-12 09:46:00|5862.01|5862.01|5861.3|5861.3|5862.01|5862.01|5861.3|5861.3|0
1641980770000|2022-01-12 09:46:10|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|0
1641980850000|2022-01-12 09:47:30|5861.3|5861.3|5862.01|5862.01|5862.01|5862.01|5861.3|5861.3|0
1641980890000|2022-01-12 09:48:10|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|0
1641980900000|2022-01-12 09:48:20|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|0
1641980910000|2022-01-12 09:48:30|5862.35|5862.35|5864.53|5864.53|5864.53|5864.53|5862.35|5862.35|0
1641980950000|2022-01-12 09:49:10|5864.78|5864.78|5864.65|5864.65|5864.9|5864.9|5864.65|5864.65|0
1641980970000|2022-01-12 09:49:30|5866.28|5866.28|5866.28|5866.28|5866.28|5866.28|5866.28|5866.28|0
1641980980000|2022-01-12 09:49:40|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|0
1641980990000|2022-01-12 09:49:50|5866.73|5866.73|5866.61|5866.61|5866.73|5866.73|5866.61|5866.61|0
1641981000000|2022-01-12 09:50:00|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|0
1641981010000|2022-01-12 09:50:10|5865.19|5865.19|5865.19|5865.19|5865.19|5865.19|5865.19|5865.19|0
1641981020000|2022-01-12 09:50:20|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|0
1641981040000|2022-01-12 09:50:40|5867.33|5867.33|5867.33|5867.33|5867.33|5867.33|5867.33|5867.33|0
1641981080000|2022-01-12 09:51:20|5867.44|5867.44|5867.44|5867.44|5867.44|5867.44|5867.44|5867.44|0
1641981090000|2022-01-12 09:51:30|5866.73|5866.73|5866.02|5866.02|5866.73|5866.73|5866.02|5866.02|0
1641981100000|2022-01-12 09:51:40|5865.31|5865.31|5864.6|5864.6|5865.31|5865.31|5864.6|5864.6|0
1641981110000|2022-01-12 09:51:50|5866.02|5866.02|5866.02|5866.02|5866.02|5866.02|5866.02|5866.02|0
1641981120000|2022-01-12 09:52:00|5865.31|5865.31|5864.6|5864.6|5865.31|5865.31|5864.6|5864.6|0
1641981160000|2022-01-12 09:52:40|5865.31|5865.31|5865.31|5865.31|5865.31|5865.31|5865.31|5865.31|0
1641981220000|2022-01-12 09:53:40|5865.08|5865.08|5866.75|5866.75|5866.75|5866.75|5865.08|5865.08|0
1641981230000|2022-01-12 09:53:50|5866.03|5866.03|5865.32|5865.32|5866.03|5866.03|5865.32|5865.32|0
1641981250000|2022-01-12 09:54:10|5866.03|5866.03|5865.54|5865.54|5866.03|5866.03|5865.54|5865.54|0
1641981300000|2022-01-12 09:55:00|5864.87|5864.87|5864.87|5864.87|5864.87|5864.87|5864.87|5864.87|0
1641981310000|2022-01-12 09:55:10|5865.54|5865.54|5864.83|5864.83|5865.54|5865.54|5864.83|5864.83|0
1641981340000|2022-01-12 09:55:40|5865.06|5865.06|5865.77|5865.77|5865.77|5865.77|5865.06|5865.06|0
1641981360000|2022-01-12 09:56:00|5866|5866|5866|5866|5866|5866|5866|5866|0
1641981380000|2022-01-12 09:56:20|5866.52|5866.52|5866.52|5866.52|5866.52|5866.52|5866.52|5866.52|0
1641981390000|2022-01-12 09:56:30|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|0
1641981400000|2022-01-12 09:56:40|5867.35|5867.35|5868.06|5868.06|5868.06|5868.06|5867.35|5867.35|0
1641981420000|2022-01-12 09:57:00|5867.35|5867.35|5865.92|5865.92|5867.35|5867.35|5865.92|5865.92|0
1641981430000|2022-01-12 09:57:10|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|0
1641981460000|2022-01-12 09:57:40|5868.06|5868.06|5868.06|5868.06|5868.06|5868.06|5868.06|5868.06|0
1641981530000|2022-01-12 09:58:50|5867.81|5867.81|5866.9|5866.9|5868.33|5868.33|5866.9|5866.9|0
1641981540000|2022-01-12 09:59:00|5867.62|5867.62|5867.62|5867.62|5867.62|5867.62|5867.62|5867.62|0
1641981550000|2022-01-12 09:59:10|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|0
1641981580000|2022-01-12 09:59:40|5867.01|5867.01|5867.01|5867.01|5867.01|5867.01|5867.01|5867.01|0
1641981600000|2022-01-12 10:00:00|5866.78|5866.78|5866.78|5866.78|5866.78|5866.78|5866.78|5866.78|0
1641981610000|2022-01-12 10:00:10|5866.66|5866.66|5866.66|5866.66|5866.66|5866.66|5866.66|5866.66|0
1641981680000|2022-01-12 10:01:20|5865.95|5865.95|5865.95|5865.95|5865.95|5865.95|5865.95|5865.95|0
1641981690000|2022-01-12 10:01:30|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|0
1641981700000|2022-01-12 10:01:40|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|0
1641981720000|2022-01-12 10:02:00|5866.18|5866.18|5866.18|5866.18|5866.18|5866.18|5866.18|5866.18|0
1641981750000|2022-01-12 10:02:30|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|0
1641981780000|2022-01-12 10:03:00|5866.18|5866.18|5866.18|5866.18|5866.18|5866.18|5866.18|5866.18|0
1641981830000|2022-01-12 10:03:50|5866.52|5866.52|5866.52|5866.52|5866.52|5866.52|5866.52|5866.52|0
1641981890000|2022-01-12 10:04:50|5866.27|5866.27|5864.14|5864.14|5866.27|5866.27|5864.14|5864.14|0
1641981900000|2022-01-12 10:05:00|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|0
1641981910000|2022-01-12 10:05:10|5864.39|5864.39|5864.3|5864.3|5864.63|5864.63|5864.3|5864.3|0
1641981940000|2022-01-12 10:05:40|5865.01|5865.01|5865.01|5865.01|5865.01|5865.01|5865.01|5865.01|0
1641981950000|2022-01-12 10:05:50|5865.26|5865.26|5865.59|5865.59|5865.59|5865.59|5865.26|5865.26|0
1641981960000|2022-01-12 10:06:00|5865.93|5865.93|5865.93|5865.93|5865.93|5865.93|5865.93|5865.93|0
1641981990000|2022-01-12 10:06:30|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|0
1641982000000|2022-01-12 10:06:40|5866.89|5866.89|5866.89|5866.89|5866.89|5866.89|5866.89|5866.89|0
1641982020000|2022-01-12 10:07:00|5867.23|5867.23|5866.89|5866.89|5867.23|5867.23|5866.89|5866.89|0
1641982030000|2022-01-12 10:07:10|5866.17|5866.17|5866.17|5866.17|5866.17|5866.17|5866.17|5866.17|0
1641982050000|2022-01-12 10:07:30|5866.41|5866.41|5866.41|5866.41|5866.41|5866.41|5866.41|5866.41|0
1641982100000|2022-01-12 10:08:20|5866.16|5866.16|5866.16|5866.16|5866.16|5866.16|5866.16|5866.16|0
1641982140000|2022-01-12 10:09:00|5865.49|5865.49|5866.16|5866.16|5866.16|5866.16|5865.49|5865.49|0
1641982190000|2022-01-12 10:09:50|5865.93|5865.93|5865.93|5865.93|5865.93|5865.93|5865.93|5865.93|0
1641982200000|2022-01-12 10:10:00|5865.66|5865.66|5865.66|5865.66|5865.66|5865.66|5865.66|5865.66|0
1641982210000|2022-01-12 10:10:10|5865.39|5865.39|5865.39|5865.39|5865.39|5865.39|5865.39|5865.39|0
1641982220000|2022-01-12 10:10:20|5864.68|5864.68|5863.97|5863.97|5864.68|5864.68|5863.97|5863.97|0
1641982230000|2022-01-12 10:10:30|5863.72|5863.72|5863.72|5863.72|5863.72|5863.72|5863.72|5863.72|0
1641982250000|2022-01-12 10:10:50|5863.49|5863.49|5863.6|5863.6|5863.6|5863.6|5863.49|5863.49|0
1641982280000|2022-01-12 10:11:20|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|0
1641982290000|2022-01-12 10:11:30|5865.74|5865.74|5865.74|5865.74|5865.74|5865.74|5865.74|5865.74|0
1641982330000|2022-01-12 10:12:10|5866.45|5866.45|5866.45|5866.45|5866.45|5866.45|5866.45|5866.45|0
1641982340000|2022-01-12 10:12:20|5865.03|5865.03|5865.14|5865.14|5865.14|5865.14|5865.03|5865.03|0
1641982350000|2022-01-12 10:12:30|5865.85|5865.85|5865.85|5865.85|5865.85|5865.85|5865.85|5865.85|0
1641982370000|2022-01-12 10:12:50|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|0
1641982420000|2022-01-12 10:13:40|5865.85|5865.85|5864.28|5864.28|5865.85|5865.85|5864.16|5864.16|0
1641982430000|2022-01-12 10:13:50|5862.86|5862.86|5862.86|5862.86|5862.86|5862.86|5862.86|5862.86|0
1641982450000|2022-01-12 10:14:10|5862.52|5862.52|5862.17|5862.17|5862.52|5862.52|5862.17|5862.17|0
1641982460000|2022-01-12 10:14:20|5862.88|5862.88|5863.12|5863.12|5863.12|5863.12|5862.88|5862.88|0
1641982470000|2022-01-12 10:14:30|5861.69|5861.69|5861.69|5861.69|5861.69|5861.69|5861.69|5861.69|0
1641982480000|2022-01-12 10:14:40|5860.98|5860.98|5860.98|5860.98|5860.98|5860.98|5860.98|5860.98|0
1641982500000|2022-01-12 10:15:00|5860.73|5860.73|5861.55|5861.55|5861.55|5861.55|5859.97|5859.97|0
1641982510000|2022-01-12 10:15:10|5860.84|5860.84|5860.84|5860.84|5860.84|5860.84|5860.84|5860.84|0
1641982550000|2022-01-12 10:15:50|5860.13|5860.13|5860.13|5860.13|5860.13|5860.13|5860.13|5860.13|0
1641982600000|2022-01-12 10:16:40|5860.01|5860.01|5862.14|5862.14|5862.14|5862.14|5860.01|5860.01|0
1641982630000|2022-01-12 10:17:10|5861.47|5861.47|5861.47|5861.47|5861.47|5861.47|5861.47|5861.47|0
1641982640000|2022-01-12 10:17:20|5862.24|5862.24|5862.97|5862.97|5862.97|5862.97|5862.24|5862.24|0
1641982660000|2022-01-12 10:17:40|5863.69|5863.69|5863.69|5863.69|5863.69|5863.69|5863.69|5863.69|0
1641982670000|2022-01-12 10:17:50|5864.4|5864.4|5864.28|5864.28|5864.4|5864.4|5864.17|5864.17|0
1641982690000|2022-01-12 10:18:10|5863.57|5863.57|5863.57|5863.57|5863.57|5863.57|5863.57|5863.57|0
1641982700000|2022-01-12 10:18:20|5863.32|5863.32|5863.09|5863.09|5863.32|5863.32|5863.09|5863.09|0
1641982710000|2022-01-12 10:18:30|5862.85|5862.85|5862.85|5862.85|5862.85|5862.85|5862.85|5862.85|0
1641982720000|2022-01-12 10:18:40|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|0
1641982750000|2022-01-12 10:19:10|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1641982780000|2022-01-12 10:19:40|5859.78|5859.78|5859.54|5859.54|5859.78|5859.78|5859.54|5859.54|0
1641982790000|2022-01-12 10:19:50|5859.19|5859.19|5858.94|5858.94|5859.19|5859.19|5858.94|5858.94|0
1641982800000|2022-01-12 10:20:00|5858.23|5858.23|5858.23|5858.23|5858.23|5858.23|5858.23|5858.23|0
1641982810000|2022-01-12 10:20:10|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|0
1641982820000|2022-01-12 10:20:20|5861.08|5861.08|5860.85|5860.85|5861.08|5861.08|5860.85|5860.85|0
1641982830000|2022-01-12 10:20:30|5860.13|5860.13|5859.42|5859.42|5860.13|5860.13|5859.42|5859.42|0
1641982840000|2022-01-12 10:20:40|5858.71|5858.71|5858.71|5858.71|5858.71|5858.71|5858.71|5858.71|0
1641982860000|2022-01-12 10:21:00|5858|5858|5858|5858|5858|5858|5858|5858|0
1641982880000|2022-01-12 10:21:20|5857.73|5857.73|5857.46|5857.46|5857.73|5857.73|5857.46|5857.46|0
1641982890000|2022-01-12 10:21:30|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|0
1641982900000|2022-01-12 10:21:40|5856.95|5856.95|5856.61|5856.61|5856.95|5856.95|5856.61|5856.61|0
1641982910000|2022-01-12 10:21:50|5856.38|5856.38|5856.38|5856.38|5856.38|5856.38|5856.38|5856.38|0
1641982940000|2022-01-12 10:22:20|5855.67|5855.67|5855.67|5855.67|5855.67|5855.67|5855.67|5855.67|0
1641982950000|2022-01-12 10:22:30|5854.96|5854.96|5855.67|5855.67|5855.67|5855.67|5854.96|5854.96|0
1641982960000|2022-01-12 10:22:40|5855.9|5855.9|5855.9|5855.9|5855.9|5855.9|5855.9|5855.9|0
1641982980000|2022-01-12 10:23:00|5856.15|5856.15|5855.88|5855.88|5856.15|5856.15|5855.88|5855.88|0
1641983010000|2022-01-12 10:23:30|5856.59|5856.59|5856.92|5856.92|5856.92|5856.92|5856.59|5856.59|0
1641983040000|2022-01-12 10:24:00|5857.63|5857.63|5857.63|5857.63|5857.63|5857.63|5857.63|5857.63|0
1641983060000|2022-01-12 10:24:20|5858.35|5858.35|5858.35|5858.35|5858.35|5858.35|5858.35|5858.35|0
1641983080000|2022-01-12 10:24:40|5858.46|5858.46|5858.23|5858.23|5858.46|5858.46|5858.23|5858.23|0
1641983090000|2022-01-12 10:24:50|5858.94|5858.94|5858.94|5858.94|5858.94|5858.94|5858.94|5858.94|0
1641983110000|2022-01-12 10:25:10|5858.23|5858.23|5857.25|5857.25|5858.23|5858.23|5857.25|5857.25|0
1641983190000|2022-01-12 10:26:30|5856.54|5856.54|5856.54|5856.54|5856.54|5856.54|5856.54|5856.54|0
1641983200000|2022-01-12 10:26:40|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|0
1641983210000|2022-01-12 10:26:50|5856.29|5856.29|5856.54|5856.54|5856.54|5856.54|5856.29|5856.29|0
1641983230000|2022-01-12 10:27:10|5857.25|5857.25|5857.25|5857.25|5857.25|5857.25|5857.25|5857.25|0
1641983320000|2022-01-12 10:28:40|5857.37|5857.37|5858.08|5858.08|5858.08|5858.08|5857.37|5857.37|0
1641983340000|2022-01-12 10:29:00|5858.19|5858.19|5858.69|5858.69|5858.69|5858.69|5858.19|5858.19|0
1641983360000|2022-01-12 10:29:20|5858.92|5858.92|5858.92|5858.92|5858.92|5858.92|5858.92|5858.92|0
1641983390000|2022-01-12 10:29:50|5859.19|5859.19|5859.19|5859.19|5859.19|5859.19|5859.19|5859.19|0
1641983400000|2022-01-12 10:30:00|5859.53|5859.53|5859.3|5859.3|5859.53|5859.53|5859.3|5859.3|0
1641983410000|2022-01-12 10:30:10|5858.59|5858.59|5858.59|5858.59|5858.59|5858.59|5858.59|5858.59|0
1641983430000|2022-01-12 10:30:30|5858.86|5858.86|5858.86|5858.86|5858.86|5858.86|5858.86|5858.86|0
1641983440000|2022-01-12 10:30:40|5858.98|5858.98|5858.74|5858.74|5858.98|5858.98|5858.74|5858.74|0
1641983520000|2022-01-12 10:32:00|5859.42|5859.42|5859.68|5859.68|5859.79|5859.79|5859.08|5859.08|0
1641983530000|2022-01-12 10:32:10|5860.01|5860.01|5860.01|5860.01|5860.01|5860.01|5860.01|5860.01|0
1641983560000|2022-01-12 10:32:40|5860.28|5860.28|5860.28|5860.28|5860.28|5860.28|5860.28|5860.28|0
1641983570000|2022-01-12 10:32:50|5859.94|5859.94|5859.94|5859.94|5859.94|5859.94|5859.94|5859.94|0
1641983580000|2022-01-12 10:33:00|5859.23|5859.23|5859.23|5859.23|5859.23|5859.23|5859.23|5859.23|0
1641983590000|2022-01-12 10:33:10|5858.52|5858.52|5857.92|5857.92|5858.52|5858.52|5857.92|5857.92|0
1641983630000|2022-01-12 10:33:50|5857.8|5857.8|5857.8|5857.8|5857.8|5857.8|5857.8|5857.8|0
1641983650000|2022-01-12 10:34:10|5857.09|5857.09|5856.38|5856.38|5857.09|5857.09|5856.38|5856.38|0
1641983700000|2022-01-12 10:35:00|5856.04|5856.04|5856.04|5856.04|5856.04|5856.04|5856.04|5856.04|0
1641983790000|2022-01-12 10:36:30|5854.62|5854.62|5853.2|5853.2|5854.62|5854.62|5853.2|5853.2|0
1641983800000|2022-01-12 10:36:40|5853.91|5853.91|5853.91|5853.91|5853.91|5853.91|5853.91|5853.91|0
1641983880000|2022-01-12 10:38:00|5853.2|5853.2|5852.95|5852.95|5853.2|5853.2|5852.95|5852.95|0
1641983890000|2022-01-12 10:38:10|5852.68|5852.68|5849.88|5849.88|5852.68|5852.68|5849.88|5849.88|0
1641983900000|2022-01-12 10:38:20|5850.21|5850.21|5852.41|5852.41|5852.68|5852.68|5850.21|5850.21|0
1641983920000|2022-01-12 10:38:40|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|0
1641983960000|2022-01-12 10:39:20|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|0
1641984010000|2022-01-12 10:40:10|5852.22|5852.22|5852.22|5852.22|5852.22|5852.22|5852.22|5852.22|0
1641984020000|2022-01-12 10:40:20|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|0
1641984090000|2022-01-12 10:41:30|5851.16|5851.16|5850.67|5850.67|5851.16|5851.16|5850.67|5850.67|0
1641984100000|2022-01-12 10:41:40|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|0
1641984120000|2022-01-12 10:42:00|5849.36|5849.36|5849.36|5849.36|5849.36|5849.36|5849.36|5849.36|0
1641984130000|2022-01-12 10:42:10|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|0
1641984180000|2022-01-12 10:43:00|5848.42|5848.42|5848.42|5848.42|5848.42|5848.42|5848.42|5848.42|0
1641984220000|2022-01-12 10:43:40|5847.7|5847.7|5846.99|5846.99|5847.7|5847.7|5846.99|5846.99|0
1641984230000|2022-01-12 10:43:50|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|0
1641984240000|2022-01-12 10:44:00|5847.44|5847.44|5847.44|5847.44|5847.44|5847.44|5847.44|5847.44|0
1641984250000|2022-01-12 10:44:10|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|0
1641984270000|2022-01-12 10:44:30|5847.66|5847.66|5847.43|5847.43|5847.66|5847.66|5847.43|5847.43|0
1641984290000|2022-01-12 10:44:50|5847.77|5847.77|5847.77|5847.77|5847.77|5847.77|5847.77|5847.77|0
1641984300000|2022-01-12 10:45:00|5847.43|5847.43|5844.25|5844.25|5847.43|5847.43|5844.25|5844.25|0
1641984310000|2022-01-12 10:45:10|5844.96|5844.96|5845.67|5845.67|5845.67|5845.67|5844.96|5844.96|0
1641984320000|2022-01-12 10:45:20|5845.34|5845.34|5845.34|5845.34|5845.34|5845.34|5845.34|5845.34|0
1641984330000|2022-01-12 10:45:30|5844.63|5844.63|5843.92|5843.92|5844.63|5844.63|5843.92|5843.92|0
1641984360000|2022-01-12 10:46:00|5843.42|5843.42|5843.76|5843.76|5843.76|5843.76|5843.42|5843.42|0
1641984370000|2022-01-12 10:46:10|5843.42|5843.42|5843.05|5843.05|5843.76|5843.76|5843.05|5843.05|0
1641984410000|2022-01-12 10:46:50|5843.76|5843.76|5843.76|5843.76|5843.76|5843.76|5843.76|5843.76|0
1641984420000|2022-01-12 10:47:00|5843.42|5843.42|5843.42|5843.42|5843.42|5843.42|5843.42|5843.42|0
1641984430000|2022-01-12 10:47:10|5843.18|5843.18|5842.57|5842.57|5843.18|5843.18|5842.57|5842.57|0
1641984510000|2022-01-12 10:48:30|5842.08|5842.08|5842.08|5842.08|5842.08|5842.08|5842.08|5842.08|0
1641984550000|2022-01-12 10:49:10|5842.43|5842.43|5842.43|5842.43|5842.43|5842.43|5842.43|5842.43|0
1641984560000|2022-01-12 10:49:20|5842.19|5842.19|5841.95|5841.95|5842.19|5842.19|5841.95|5841.95|0
1641984580000|2022-01-12 10:49:40|5842.41|5842.41|5842.53|5842.53|5842.53|5842.53|5842.41|5842.41|0
1641984590000|2022-01-12 10:49:50|5842.64|5842.64|5842.64|5842.64|5842.64|5842.64|5842.64|5842.64|0
1641984600000|2022-01-12 10:50:00|5842.89|5842.89|5842.64|5842.64|5842.89|5842.89|5842.64|5842.64|0
1641984610000|2022-01-12 10:50:10|5842.37|5842.37|5842.49|5842.49|5842.49|5842.49|5842.37|5842.37|0
1641984620000|2022-01-12 10:50:20|5842.72|5842.72|5842.72|5842.72|5842.72|5842.72|5842.72|5842.72|0
1641984630000|2022-01-12 10:50:30|5842.26|5842.26|5842.37|5842.37|5842.37|5842.37|5842.14|5842.14|0
1641984640000|2022-01-12 10:50:40|5842.04|5842.04|5842.04|5842.04|5842.04|5842.04|5842.04|5842.04|0
1641984650000|2022-01-12 10:50:50|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|0
1641984680000|2022-01-12 10:51:20|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|0
1641984700000|2022-01-12 10:51:40|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|0
1641984710000|2022-01-12 10:51:50|5841.59|5841.59|5841.59|5841.59|5841.59|5841.59|5841.59|5841.59|0
1641984720000|2022-01-12 10:52:00|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|0
1641984770000|2022-01-12 10:52:50|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|0
1641984860000|2022-01-12 10:54:20|5841.7|5841.7|5842.41|5842.41|5842.41|5842.41|5841.7|5841.7|0
1641984870000|2022-01-12 10:54:30|5841.95|5841.95|5842.31|5842.31|5842.31|5842.31|5841.83|5841.83|0
1641984910000|2022-01-12 10:55:10|5841.6|5841.6|5840.89|5840.89|5841.6|5841.6|5840.89|5840.89|0
1641984920000|2022-01-12 10:55:20|5840.64|5840.64|5839.93|5839.93|5840.64|5840.64|5839.93|5839.93|0
1641984930000|2022-01-12 10:55:30|5840.64|5840.64|5840.64|5840.64|5840.64|5840.64|5840.64|5840.64|0
1641984960000|2022-01-12 10:56:00|5839.93|5839.93|5838.51|5838.51|5839.93|5839.93|5838.51|5838.51|0
1641984980000|2022-01-12 10:56:20|5838.02|5838.02|5838.26|5838.26|5838.26|5838.26|5838.02|5838.02|0
1641985000000|2022-01-12 10:56:40|5837.55|5837.55|5837.28|5837.28|5837.55|5837.55|5837.28|5837.28|0
1641985010000|2022-01-12 10:56:50|5836.95|5836.95|5836.95|5836.95|5836.95|5836.95|5836.95|5836.95|0
1641985020000|2022-01-12 10:57:00|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|0
1641985040000|2022-01-12 10:57:20|5837.77|5837.77|5839.67|5839.67|5839.67|5839.67|5837.77|5837.77|0
1641985060000|2022-01-12 10:57:40|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|0
1641985080000|2022-01-12 10:58:00|5840.4|5840.4|5840.4|5840.4|5840.4|5840.4|5840.4|5840.4|0
1641985110000|2022-01-12 10:58:30|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|0
1641985130000|2022-01-12 10:58:50|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|0
1641985150000|2022-01-12 10:59:10|5842.24|5842.24|5842.24|5842.24|5842.24|5842.24|5842.24|5842.24|0
1641985180000|2022-01-12 10:59:40|5843.67|5843.67|5843.67|5843.67|5843.67|5843.67|5843.67|5843.67|0
1641985200000|2022-01-12 11:00:00|5843.91|5843.91|5844.84|5844.84|5844.96|5844.96|5843.91|5843.91|0
1641985220000|2022-01-12 11:00:20|5845.11|5845.11|5845.82|5845.82|5845.82|5845.82|5845.11|5845.11|0
1641985270000|2022-01-12 11:01:10|5845.94|5845.94|5845.94|5845.94|5845.94|5845.94|5845.94|5845.94|0
1641985280000|2022-01-12 11:01:20|5848.07|5848.07|5848.07|5848.07|5848.07|5848.07|5848.07|5848.07|0
1641985330000|2022-01-12 11:02:10|5849.5|5849.5|5852.18|5852.18|5852.18|5852.18|5849.5|5849.5|0
1641985340000|2022-01-12 11:02:20|5852.52|5852.52|5853.23|5853.23|5853.23|5853.23|5852.52|5852.52|0
1641985350000|2022-01-12 11:02:30|5852.52|5852.52|5852.52|5852.52|5852.52|5852.52|5852.52|5852.52|0
1641985360000|2022-01-12 11:02:40|5853.01|5853.01|5853.28|5853.28|5853.28|5853.28|5853.01|5853.01|0
1641985370000|2022-01-12 11:02:50|5852.57|5852.57|5852.57|5852.57|5852.57|5852.57|5852.57|5852.57|0
1641985420000|2022-01-12 11:03:40|5852.07|5852.07|5852.07|5852.07|5852.07|5852.07|5852.07|5852.07|0
1641985430000|2022-01-12 11:03:50|5852.79|5852.79|5852.07|5852.07|5852.79|5852.79|5852.07|5852.07|0
1641985460000|2022-01-12 11:04:20|5851.36|5851.36|5851.36|5851.36|5851.36|5851.36|5851.36|5851.36|0
1641985470000|2022-01-12 11:04:30|5850.65|5850.65|5850.65|5850.65|5850.65|5850.65|5850.65|5850.65|0
1641985480000|2022-01-12 11:04:40|5850.42|5850.42|5850.08|5850.08|5850.42|5850.42|5850.08|5850.08|0
1641985500000|2022-01-12 11:05:00|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|0
1641985510000|2022-01-12 11:05:10|5851.17|5851.17|5851.17|5851.17|5851.17|5851.17|5851.17|5851.17|0
1641985520000|2022-01-12 11:05:20|5850.71|5850.71|5850.82|5850.82|5850.82|5850.82|5850.71|5850.71|0
1641985560000|2022-01-12 11:06:00|5851.29|5851.29|5851.29|5851.29|5851.29|5851.29|5851.29|5851.29|0
1641985570000|2022-01-12 11:06:10|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|0
1641985600000|2022-01-12 11:06:40|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|0
1641985610000|2022-01-12 11:06:50|5850.6|5850.6|5852.14|5852.14|5852.14|5852.14|5850.6|5850.6|0
1641985640000|2022-01-12 11:07:20|5852.85|5852.85|5852.85|5852.85|5852.85|5852.85|5852.85|5852.85|0
1641985670000|2022-01-12 11:07:50|5852.14|5852.14|5852.14|5852.14|5852.14|5852.14|5852.14|5852.14|0
1641985710000|2022-01-12 11:08:30|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|0
1641985740000|2022-01-12 11:09:00|5851.98|5851.98|5850.31|5850.31|5851.98|5851.98|5850.31|5850.31|0
1641985750000|2022-01-12 11:09:10|5848.18|5848.18|5848.18|5848.18|5848.18|5848.18|5848.18|5848.18|0
1641985780000|2022-01-12 11:09:40|5846.76|5846.76|5846.76|5846.76|5846.76|5846.76|5846.76|5846.76|0
1641985790000|2022-01-12 11:09:50|5846.29|5846.29|5846.29|5846.29|5846.29|5846.29|5846.29|5846.29|0
1641985800000|2022-01-12 11:10:00|5845.96|5845.96|5845.96|5845.96|5845.96|5845.96|5845.96|5845.96|0
1641985810000|2022-01-12 11:10:10|5845.5|5845.5|5845.5|5845.5|5845.5|5845.5|5845.5|5845.5|0
1641985820000|2022-01-12 11:10:20|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|0
1641985860000|2022-01-12 11:11:00|5844.45|5844.45|5844.68|5844.68|5844.68|5844.68|5844.45|5844.45|0
1641985870000|2022-01-12 11:11:10|5843.26|5843.26|5843.26|5843.26|5843.26|5843.26|5843.26|5843.26|0
1641985890000|2022-01-12 11:11:30|5843.01|5843.01|5843.01|5843.01|5843.01|5843.01|5843.01|5843.01|0
1641985950000|2022-01-12 11:12:30|5842.68|5842.68|5842.68|5842.68|5842.68|5842.68|5842.68|5842.68|0
1641985960000|2022-01-12 11:12:40|5842.41|5842.41|5841.6|5841.6|5842.41|5842.41|5841.6|5841.6|0
1641985970000|2022-01-12 11:12:50|5841.35|5841.35|5841.35|5841.35|5841.35|5841.35|5841.35|5841.35|0
1641985990000|2022-01-12 11:13:10|5841.6|5841.6|5841.6|5841.6|5841.6|5841.6|5841.6|5841.6|0
1641986020000|2022-01-12 11:13:40|5839.22|5839.22|5839.93|5839.93|5839.93|5839.93|5839.22|5839.22|0
1641986030000|2022-01-12 11:13:50|5840.64|5840.64|5841.35|5841.35|5841.35|5841.35|5840.64|5840.64|0
1641986060000|2022-01-12 11:14:20|5840.64|5840.64|5840.64|5840.64|5840.64|5840.64|5840.64|5840.64|0
1641986070000|2022-01-12 11:14:30|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|0
1641986090000|2022-01-12 11:14:50|5840.29|5840.29|5840.29|5840.29|5840.29|5840.29|5840.29|5840.29|0
1641986100000|2022-01-12 11:15:00|5840.56|5840.56|5841.29|5841.29|5841.29|5841.29|5840.56|5840.56|0
1641986110000|2022-01-12 11:15:10|5842|5842|5842|5842|5842|5842|5842|5842|0
1641986120000|2022-01-12 11:15:20|5841.29|5841.29|5841.29|5841.29|5841.29|5841.29|5841.29|5841.29|0
1641986160000|2022-01-12 11:16:00|5840.95|5840.95|5838.7|5838.7|5840.95|5840.95|5838.7|5838.7|0
1641986240000|2022-01-12 11:17:20|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|0
1641986330000|2022-01-12 11:18:50|5838.8|5838.8|5839.07|5839.07|5839.07|5839.07|5838.8|5838.8|0
1641986360000|2022-01-12 11:19:20|5840.5|5840.5|5839.79|5839.79|5840.5|5840.5|5839.79|5839.79|0
1641986370000|2022-01-12 11:19:30|5840.5|5840.5|5840.5|5840.5|5840.5|5840.5|5840.5|5840.5|0
1641986390000|2022-01-12 11:19:50|5839.79|5839.79|5839.79|5839.79|5839.79|5839.79|5839.79|5839.79|0
1641986400000|2022-01-12 11:20:00|5839.9|5839.9|5839.9|5839.9|5839.9|5839.9|5839.9|5839.9|0
1641986410000|2022-01-12 11:20:10|5840.61|5840.61|5840.61|5840.61|5840.61|5840.61|5840.61|5840.61|0
1641986440000|2022-01-12 11:20:40|5840.73|5840.73|5840.61|5840.61|5840.73|5840.73|5840.61|5840.61|0
1641986540000|2022-01-12 11:22:20|5840.5|5840.5|5840.5|5840.5|5840.5|5840.5|5840.5|5840.5|0
1641986560000|2022-01-12 11:22:40|5840.23|5840.23|5840.47|5840.47|5840.47|5840.47|5840.23|5840.23|0
1641986580000|2022-01-12 11:23:00|5840.72|5840.72|5840.72|5840.72|5840.72|5840.72|5840.72|5840.72|0
1641986590000|2022-01-12 11:23:10|5842.14|5842.14|5841.43|5841.43|5842.14|5842.14|5841.43|5841.43|0
1641986640000|2022-01-12 11:24:00|5841.92|5841.92|5841.68|5841.68|5841.92|5841.92|5841.68|5841.68|0
1641986660000|2022-01-12 11:24:20|5841.79|5841.79|5841.79|5841.79|5841.79|5841.79|5841.79|5841.79|0
1641986690000|2022-01-12 11:24:50|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|0
1641986700000|2022-01-12 11:25:00|5842.77|5842.77|5842.77|5842.77|5842.77|5842.77|5842.77|5842.77|0
1641986780000|2022-01-12 11:26:20|5843.11|5843.11|5843.11|5843.11|5843.11|5843.11|5843.11|5843.11|0
1641986790000|2022-01-12 11:26:30|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|0
1641986830000|2022-01-12 11:27:10|5842.96|5842.96|5842.84|5842.84|5842.96|5842.96|5842.84|5842.84|0
1641986860000|2022-01-12 11:27:40|5842.13|5842.13|5841.42|5841.42|5842.13|5842.13|5841.42|5841.42|0
1641986870000|2022-01-12 11:27:50|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|0
1641986880000|2022-01-12 11:28:00|5843.33|5843.33|5843.33|5843.33|5843.33|5843.33|5843.33|5843.33|0
1641986890000|2022-01-12 11:28:10|5843.56|5843.56|5843.56|5843.56|5843.56|5843.56|5843.56|5843.56|0
1641986900000|2022-01-12 11:28:20|5843.33|5843.33|5843.33|5843.33|5843.33|5843.33|5843.33|5843.33|0
1641986910000|2022-01-12 11:28:30|5842.62|5842.62|5842.62|5842.62|5842.62|5842.62|5842.62|5842.62|0
1641986940000|2022-01-12 11:29:00|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|0
1641986950000|2022-01-12 11:29:10|5842.84|5842.84|5842.6|5842.6|5842.84|5842.84|5842.6|5842.6|0
1641987050000|2022-01-12 11:30:50|5842.93|5842.93|5842.93|5842.93|5842.93|5842.93|5842.93|5842.93|0
1641987080000|2022-01-12 11:31:20|5842.66|5842.66|5841.03|5841.03|5842.66|5842.66|5841.03|5841.03|0
1641987090000|2022-01-12 11:31:30|5840.32|5840.32|5840.32|5840.32|5841.03|5841.03|5840.32|5840.32|0
1641987120000|2022-01-12 11:32:00|5840.08|5840.08|5840.08|5840.08|5840.08|5840.08|5840.08|5840.08|0
1641987160000|2022-01-12 11:32:40|5839.96|5839.96|5839.73|5839.73|5839.96|5839.96|5839.73|5839.73|0
1641987170000|2022-01-12 11:32:50|5839.97|5839.97|5839.97|5839.97|5839.97|5839.97|5839.97|5839.97|0
1641987210000|2022-01-12 11:33:30|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|0
1641987240000|2022-01-12 11:34:00|5839.61|5839.61|5839.61|5839.61|5839.61|5839.61|5839.61|5839.61|0
1641987270000|2022-01-12 11:34:30|5839.5|5839.5|5839.5|5839.5|5839.5|5839.5|5839.5|5839.5|0
1641987290000|2022-01-12 11:34:50|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|0
1641987300000|2022-01-12 11:35:00|5838.37|5838.37|5837.88|5837.88|5838.37|5838.37|5837.88|5837.88|0
1641987320000|2022-01-12 11:35:20|5837.77|5837.77|5837.52|5837.52|5837.79|5837.79|5837.52|5837.52|0
1641987350000|2022-01-12 11:35:50|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|0
1641987360000|2022-01-12 11:36:00|5837.39|5837.39|5837.5|5837.5|5837.5|5837.5|5837.39|5837.39|0
1641987400000|2022-01-12 11:36:40|5838.04|5838.04|5838.04|5838.04|5838.04|5838.04|5838.04|5838.04|0
1641987410000|2022-01-12 11:36:50|5837.81|5837.81|5838.25|5838.25|5838.25|5838.25|5837.54|5837.54|0
1641987420000|2022-01-12 11:37:00|5838.14|5838.14|5838.14|5838.14|5838.14|5838.14|5838.14|5838.14|0
1641987430000|2022-01-12 11:37:10|5838.85|5838.85|5838.85|5838.85|5838.85|5838.85|5838.85|5838.85|0
1641987450000|2022-01-12 11:37:30|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|0
1641987460000|2022-01-12 11:37:40|5839.83|5839.83|5839.83|5839.83|5839.83|5839.83|5839.83|5839.83|0
1641987470000|2022-01-12 11:37:50|5840.32|5840.32|5840.77|5840.77|5840.77|5840.77|5840.32|5840.32|0
1641987490000|2022-01-12 11:38:10|5841.49|5841.49|5841.49|5841.49|5841.49|5841.49|5841.49|5841.49|0
1641987510000|2022-01-12 11:38:30|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|0
1641987540000|2022-01-12 11:39:00|5841.11|5841.11|5841.11|5841.11|5841.11|5841.11|5841.11|5841.11|0
1641987590000|2022-01-12 11:39:50|5841.38|5841.38|5843.38|5843.38|5844.22|5844.22|5841.38|5841.38|0
1641987660000|2022-01-12 11:41:00|5842.67|5842.67|5843.86|5843.86|5843.86|5843.86|5842.67|5842.67|0
1641987670000|2022-01-12 11:41:10|5844.58|5844.58|5844.69|5844.69|5844.69|5844.69|5844.58|5844.58|0
1641987680000|2022-01-12 11:41:20|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|0
1641987690000|2022-01-12 11:41:30|5844.23|5844.23|5844.23|5844.23|5844.23|5844.23|5844.23|5844.23|0
1641987700000|2022-01-12 11:41:40|5844.34|5844.34|5844.46|5844.46|5844.46|5844.46|5844.34|5844.34|0
1641987710000|2022-01-12 11:41:50|5844.79|5844.79|5845.5|5845.5|5845.5|5845.5|5844.79|5844.79|0
1641987720000|2022-01-12 11:42:00|5844.79|5844.79|5844.79|5844.79|5844.79|5844.79|5844.79|5844.79|0
1641987730000|2022-01-12 11:42:10|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|0
1641987740000|2022-01-12 11:42:20|5845.29|5845.29|5845.29|5845.29|5845.29|5845.29|5845.29|5845.29|0
1641987750000|2022-01-12 11:42:30|5846|5846|5846|5846|5846|5846|5846|5846|0
1641987840000|2022-01-12 11:44:00|5846.71|5846.71|5847.42|5847.42|5847.42|5847.42|5846.71|5846.71|0
1641987860000|2022-01-12 11:44:20|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|0
1641987910000|2022-01-12 11:45:10|5846.59|5846.59|5846.59|5846.59|5846.59|5846.59|5846.59|5846.59|0
1641987920000|2022-01-12 11:45:20|5847.55|5847.55|5847.55|5847.55|5847.55|5847.55|5847.55|5847.55|0
1641987940000|2022-01-12 11:45:40|5846.84|5846.84|5846.84|5846.84|5846.84|5846.84|5846.84|5846.84|0
1641987950000|2022-01-12 11:45:50|5846.72|5846.72|5846.48|5846.48|5846.72|5846.72|5846.48|5846.48|0
1641987970000|2022-01-12 11:46:10|5845.77|5845.77|5844.94|5844.94|5845.77|5845.77|5844.94|5844.94|0
1641987980000|2022-01-12 11:46:20|5844.4|5844.4|5844.4|5844.4|5844.4|5844.4|5844.4|5844.4|0
1641987990000|2022-01-12 11:46:30|5845.11|5845.11|5845.11|5845.11|5845.11|5845.11|5845.11|5845.11|0
1641988000000|2022-01-12 11:46:40|5845.38|5845.38|5845.11|5845.11|5845.38|5845.38|5845.11|5845.11|0
1641988010000|2022-01-12 11:46:50|5844.84|5844.84|5844.84|5844.84|5844.84|5844.84|5844.84|5844.84|0
1641988020000|2022-01-12 11:47:00|5844.3|5844.3|5844.03|5844.03|5844.3|5844.3|5843.77|5843.77|0
1641988050000|2022-01-12 11:47:30|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|0
1641988070000|2022-01-12 11:47:50|5843.59|5843.59|5843.59|5843.59|5843.59|5843.59|5843.59|5843.59|0
1641988080000|2022-01-12 11:48:00|5843.86|5843.86|5844.57|5844.57|5844.57|5844.57|5843.86|5843.86|0
1641988110000|2022-01-12 11:48:30|5844.84|5844.84|5845.09|5845.09|5845.09|5845.09|5844.84|5844.84|0
1641988120000|2022-01-12 11:48:40|5845.36|5845.36|5845.36|5845.36|5845.36|5845.36|5845.36|5845.36|0
1641988180000|2022-01-12 11:49:40|5845.6|5845.6|5845.36|5845.36|5845.6|5845.6|5845.36|5845.36|0
1641988210000|2022-01-12 11:50:10|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|0
1641988260000|2022-01-12 11:51:00|5845.36|5845.36|5845.36|5845.36|5845.36|5845.36|5845.36|5845.36|0
1641988270000|2022-01-12 11:51:10|5845.02|5845.02|5845.02|5845.02|5845.02|5845.02|5845.02|5845.02|0
1641988280000|2022-01-12 11:51:20|5844.56|5844.56|5844.56|5844.56|5844.56|5844.56|5844.56|5844.56|0
1641988320000|2022-01-12 11:52:00|5845.27|5845.27|5845.5|5845.5|5845.5|5845.5|5845.27|5845.27|0
1641988330000|2022-01-12 11:52:10|5845.75|5845.75|5846.23|5846.23|5846.23|5846.23|5845.52|5845.52|0
1641988350000|2022-01-12 11:52:30|5846.11|5846.11|5846.11|5846.11|5846.11|5846.11|5846.11|5846.11|0
1641988360000|2022-01-12 11:52:40|5846.36|5846.36|5846.36|5846.36|5846.36|5846.36|5846.36|5846.36|0
1641988380000|2022-01-12 11:53:00|5846.61|5846.61|5846.61|5846.61|5846.61|5846.61|5846.61|5846.61|0
1641988390000|2022-01-12 11:53:10|5846.94|5846.94|5846.94|5846.94|5846.94|5846.94|5846.94|5846.94|0
1641988420000|2022-01-12 11:53:40|5847.17|5847.17|5847.51|5847.51|5847.84|5847.84|5847.17|5847.17|0
1641988440000|2022-01-12 11:54:00|5847.75|5847.75|5847.75|5847.75|5847.75|5847.75|5847.75|5847.75|0
1641988480000|2022-01-12 11:54:40|5847.51|5847.51|5846.8|5846.8|5847.51|5847.51|5846.09|5846.09|0
1641988490000|2022-01-12 11:54:50|5846.53|5846.53|5846.53|5846.53|5846.53|5846.53|5846.53|5846.53|0
1641988500000|2022-01-12 11:55:00|5846.19|5846.19|5846.19|5846.19|5846.19|5846.19|5846.19|5846.19|0
1641988510000|2022-01-12 11:55:10|5845.48|5845.48|5845.48|5845.48|5845.48|5845.48|5845.48|5845.48|0
1641988520000|2022-01-12 11:55:20|5845.23|5845.23|5844.65|5844.65|5845.23|5845.23|5844.65|5844.65|0
1641988540000|2022-01-12 11:55:40|5843.94|5843.94|5843.23|5843.23|5843.94|5843.94|5843.23|5843.23|0
1641988550000|2022-01-12 11:55:50|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|0
1641988620000|2022-01-12 11:57:00|5845.61|5845.61|5847.15|5847.15|5847.15|5847.15|5845.61|5845.61|0
1641988650000|2022-01-12 11:57:30|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|0
1641988670000|2022-01-12 11:57:50|5846.55|5846.55|5845.84|5845.84|5846.55|5846.55|5845.84|5845.84|0
1641988710000|2022-01-12 11:58:30|5846.09|5846.09|5846.09|5846.09|5846.09|5846.09|5846.09|5846.09|0
1641988720000|2022-01-12 11:58:40|5845.38|5845.38|5845.38|5845.38|5845.38|5845.38|5845.38|5845.38|0
1641988730000|2022-01-12 11:58:50|5845.65|5845.65|5845.65|5845.65|5845.65|5845.65|5845.65|5845.65|0
1641988760000|2022-01-12 11:59:20|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|0
1641988770000|2022-01-12 11:59:30|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|0
1641988790000|2022-01-12 11:59:50|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|0
1641988830000|2022-01-12 12:00:30|5844.2|5844.2|5844.2|5844.2|5844.2|5844.2|5844.2|5844.2|0
1641988860000|2022-01-12 12:01:00|5841.35|5841.35|5840.68|5840.68|5841.35|5841.35|5840.68|5840.68|0
1641988870000|2022-01-12 12:01:10|5840.43|5840.43|5840.32|5840.32|5840.43|5840.43|5840.32|5840.32|0
1641988910000|2022-01-12 12:01:50|5840.65|5840.65|5840.65|5840.65|5840.65|5840.65|5840.65|5840.65|0
1641988920000|2022-01-12 12:02:00|5840.54|5840.54|5840.54|5840.54|5840.54|5840.54|5840.54|5840.54|0
1641988950000|2022-01-12 12:02:30|5841.25|5841.25|5841.25|5841.25|5841.25|5841.25|5841.25|5841.25|0
1641989010000|2022-01-12 12:03:30|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|0
1641989060000|2022-01-12 12:04:20|5842.19|5842.19|5842.08|5842.08|5842.19|5842.19|5842.08|5842.08|0
1641989100000|2022-01-12 12:05:00|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|0
1641989120000|2022-01-12 12:05:20|5841.25|5841.25|5839.83|5839.83|5841.25|5841.25|5839.83|5839.83|0
1641989130000|2022-01-12 12:05:30|5839.31|5839.31|5837.64|5837.64|5839.31|5839.31|5837.64|5837.64|0
1641989150000|2022-01-12 12:05:50|5839.78|5839.78|5839.78|5839.78|5839.78|5839.78|5839.78|5839.78|0
1641989160000|2022-01-12 12:06:00|5839.89|5839.89|5839.78|5839.78|5839.89|5839.89|5839.78|5839.78|0
1641989170000|2022-01-12 12:06:10|5839.66|5839.66|5839.66|5839.66|5839.66|5839.66|5839.66|5839.66|0
1641989260000|2022-01-12 12:07:40|5839.78|5839.78|5839.78|5839.78|5839.78|5839.78|5839.78|5839.78|0
1641989270000|2022-01-12 12:07:50|5840.11|5840.11|5840.11|5840.11|5840.11|5840.11|5840.11|5840.11|0
1641989390000|2022-01-12 12:09:50|5839.4|5839.4|5837.52|5837.52|5839.4|5839.4|5837.52|5837.52|0
1641989420000|2022-01-12 12:10:20|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|0
1641989460000|2022-01-12 12:11:00|5838|5838|5838|5838|5838|5838|5838|5838|0
1641989470000|2022-01-12 12:11:10|5837.76|5837.76|5838.09|5838.09|5838.09|5838.09|5837.76|5837.76|0
1641989480000|2022-01-12 12:11:20|5838.83|5838.83|5838.59|5838.59|5838.83|5838.83|5838.59|5838.59|0
1641989500000|2022-01-12 12:11:40|5838.32|5838.32|5839.03|5839.03|5839.03|5839.03|5838.32|5838.32|0
1641989510000|2022-01-12 12:11:50|5839.74|5839.74|5839.74|5839.74|5839.74|5839.74|5839.74|5839.74|0
1641989520000|2022-01-12 12:12:00|5840.45|5840.45|5839.74|5839.74|5840.45|5840.45|5839.74|5839.74|0
1641989530000|2022-01-12 12:12:10|5841.16|5841.16|5841.16|5841.16|5841.16|5841.16|5841.16|5841.16|0
1641989540000|2022-01-12 12:12:20|5840.93|5840.93|5840.93|5840.93|5840.93|5840.93|5840.93|5840.93|0
1641989590000|2022-01-12 12:13:10|5841.05|5841.05|5840.45|5840.45|5841.16|5841.16|5840.45|5840.45|0
1641989600000|2022-01-12 12:13:20|5839.74|5839.74|5839.03|5839.03|5839.74|5839.74|5839.03|5839.03|0
1641989610000|2022-01-12 12:13:30|5838.69|5838.69|5836.81|5836.81|5838.69|5838.69|5836.56|5836.56|0
1641989630000|2022-01-12 12:13:50|5837.14|5837.14|5837.14|5837.14|5837.14|5837.14|5837.14|5837.14|0
1641989660000|2022-01-12 12:14:20|5837.39|5837.39|5837.39|5837.39|5837.39|5837.39|5837.39|5837.39|0
1641989670000|2022-01-12 12:14:30|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|0
1641989700000|2022-01-12 12:15:00|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|0
1641989710000|2022-01-12 12:15:10|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|0
1641989730000|2022-01-12 12:15:30|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|0
1641989810000|2022-01-12 12:16:50|5838.46|5838.46|5838.46|5838.46|5838.46|5838.46|5838.46|5838.46|0
1641989860000|2022-01-12 12:17:40|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|0
1641989890000|2022-01-12 12:18:10|5838.24|5838.24|5840.02|5840.02|5840.02|5840.02|5838.24|5838.24|0
1641989910000|2022-01-12 12:18:30|5840.36|5840.36|5841.18|5841.18|5841.18|5841.18|5840.36|5840.36|0
1641989920000|2022-01-12 12:18:40|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|0
1641989950000|2022-01-12 12:19:10|5840.59|5840.59|5841.17|5841.17|5841.17|5841.17|5840.59|5840.59|0
1641989960000|2022-01-12 12:19:20|5841.06|5841.06|5841.06|5841.06|5841.06|5841.06|5841.06|5841.06|0
1641989970000|2022-01-12 12:19:30|5840.94|5840.94|5840.94|5840.94|5840.94|5840.94|5840.94|5840.94|0
1641990000000|2022-01-12 12:20:00|5840.6|5840.6|5840.49|5840.49|5840.6|5840.6|5840.49|5840.49|0
1641990030000|2022-01-12 12:20:30|5841.91|5841.91|5841.91|5841.91|5841.91|5841.91|5841.91|5841.91|0
1641990060000|2022-01-12 12:21:00|5841.58|5841.58|5841.46|5841.46|5841.58|5841.58|5841.46|5841.46|0
1641990080000|2022-01-12 12:21:20|5841.58|5841.58|5841.58|5841.58|5841.58|5841.58|5841.58|5841.58|0
1641990090000|2022-01-12 12:21:30|5841.91|5841.91|5839.07|5839.07|5841.91|5841.91|5839.07|5839.07|0
1641990110000|2022-01-12 12:21:50|5839.78|5839.78|5839.78|5839.78|5839.78|5839.78|5839.53|5839.53|0
1641990120000|2022-01-12 12:22:00|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|0
1641990130000|2022-01-12 12:22:10|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|0
1641990140000|2022-01-12 12:22:20|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|0
1641990170000|2022-01-12 12:22:50|5840.69|5840.69|5840.36|5840.36|5840.69|5840.69|5840.36|5840.36|0
1641990180000|2022-01-12 12:23:00|5839.65|5839.65|5839.65|5839.65|5839.65|5839.65|5839.65|5839.65|0
1641990210000|2022-01-12 12:23:30|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|0
1641990240000|2022-01-12 12:24:00|5839.65|5839.65|5838.7|5838.7|5839.65|5839.65|5838.7|5838.7|0
1641990250000|2022-01-12 12:24:10|5838.59|5838.59|5838.59|5838.59|5838.59|5838.59|5838.59|5838.59|0
1641990290000|2022-01-12 12:24:50|5838.94|5838.94|5838.82|5838.82|5838.94|5838.94|5838.82|5838.82|0
1641990300000|2022-01-12 12:25:00|5839.16|5839.16|5839.16|5839.16|5839.16|5839.16|5839.16|5839.16|0
1641990320000|2022-01-12 12:25:20|5839.89|5839.89|5839.89|5839.89|5839.89|5839.89|5839.89|5839.89|0
1641990330000|2022-01-12 12:25:30|5839.65|5839.65|5840.36|5840.36|5840.36|5840.36|5839.65|5839.65|0
1641990340000|2022-01-12 12:25:40|5840.7|5840.7|5841.03|5841.03|5841.03|5841.03|5840.7|5840.7|0
1641990350000|2022-01-12 12:25:50|5841.74|5841.74|5842.01|5842.01|5842.01|5842.01|5841.74|5841.74|0
1641990430000|2022-01-12 12:27:10|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|0
1641990450000|2022-01-12 12:27:30|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|0
1641990460000|2022-01-12 12:27:40|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|0
1641990470000|2022-01-12 12:27:50|5840.96|5840.96|5840.96|5840.96|5840.96|5840.96|5840.96|5840.96|0
1641990530000|2022-01-12 12:28:50|5838.83|5838.83|5838.83|5838.83|5838.83|5838.83|5838.83|5838.83|0
1641990540000|2022-01-12 12:29:00|5838.58|5838.58|5838.82|5838.82|5838.82|5838.82|5838.58|5838.58|0
1641990600000|2022-01-12 12:30:00|5839.06|5839.06|5839.77|5839.77|5839.77|5839.77|5839.06|5839.06|0
1641990660000|2022-01-12 12:31:00|5839.54|5839.54|5839.54|5839.54|5839.54|5839.54|5839.54|5839.54|0
1641990670000|2022-01-12 12:31:10|5839.88|5839.88|5839.88|5839.88|5839.88|5839.88|5839.88|5839.88|0
1641990690000|2022-01-12 12:31:30|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|0
1641990720000|2022-01-12 12:32:00|5839.65|5839.65|5839.76|5839.76|5839.76|5839.76|5839.65|5839.65|0
1641990760000|2022-01-12 12:32:40|5840.47|5840.47|5840.47|5840.47|5840.47|5840.47|5840.47|5840.47|0
1641990780000|2022-01-12 12:33:00|5840.2|5840.2|5840.2|5840.2|5840.2|5840.2|5840.2|5840.2|0
1641990830000|2022-01-12 12:33:50|5838.78|5838.78|5839.49|5839.49|5839.49|5839.49|5838.78|5838.78|0
1641990840000|2022-01-12 12:34:00|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|0
1641990850000|2022-01-12 12:34:10|5839.05|5839.05|5839.05|5839.05|5839.05|5839.05|5839.05|5839.05|0
1641990860000|2022-01-12 12:34:20|5839.17|5839.17|5839.17|5839.17|5839.17|5839.17|5839.17|5839.17|0
1641990940000|2022-01-12 12:35:40|5839.4|5839.4|5839.51|5839.51|5839.51|5839.51|5839.4|5839.4|0
1641991010000|2022-01-12 12:36:50|5840.22|5840.22|5840.22|5840.22|5840.22|5840.22|5840.22|5840.22|0
1641991040000|2022-01-12 12:37:20|5840.94|5840.94|5840.94|5840.94|5840.94|5840.94|5840.94|5840.94|0
1641991110000|2022-01-12 12:38:30|5841.21|5841.21|5841.21|5841.21|5841.21|5841.21|5841.21|5841.21|0
1641991130000|2022-01-12 12:38:50|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|0
1641991150000|2022-01-12 12:39:10|5841.94|5841.94|5841.23|5841.23|5841.94|5841.94|5841.23|5841.23|0
1641991260000|2022-01-12 12:41:00|5841.11|5841.11|5841.11|5841.11|5841.11|5841.11|5841.11|5841.11|0
1641991280000|2022-01-12 12:41:20|5840.4|5840.4|5840.4|5840.4|5840.4|5840.4|5840.4|5840.4|0
1641991300000|2022-01-12 12:41:40|5840.67|5840.67|5840.67|5840.67|5840.67|5840.67|5840.67|5840.67|0
1641991340000|2022-01-12 12:42:20|5839.96|5839.96|5840.3|5840.3|5840.3|5840.3|5839.96|5839.96|0
1641991350000|2022-01-12 12:42:30|5840.07|5840.07|5839.96|5839.96|5840.07|5840.07|5839.96|5839.96|0
1641991360000|2022-01-12 12:42:40|5840.29|5840.29|5839.96|5839.96|5840.29|5840.29|5839.96|5839.96|0
1641991390000|2022-01-12 12:43:10|5839.25|5839.25|5839.25|5839.25|5839.25|5839.25|5839.25|5839.25|0
1641991410000|2022-01-12 12:43:30|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|0
1641991420000|2022-01-12 12:43:40|5837.24|5837.24|5837.24|5837.24|5837.24|5837.24|5837.24|5837.24|0
1641991430000|2022-01-12 12:43:50|5836.9|5836.9|5836.9|5836.9|5836.9|5836.9|5836.9|5836.9|0
1641991450000|2022-01-12 12:44:10|5837.24|5837.24|5836.9|5836.9|5837.24|5837.24|5836.9|5836.9|0
1641991490000|2022-01-12 12:44:50|5837.24|5837.24|5837.58|5837.58|5837.58|5837.58|5837.24|5837.24|0
1641991500000|2022-01-12 12:45:00|5837.24|5837.24|5837.24|5837.24|5837.58|5837.58|5837.24|5837.24|0
1641991580000|2022-01-12 12:46:20|5836.9|5836.9|5836.9|5836.9|5836.9|5836.9|5836.9|5836.9|0
1641991690000|2022-01-12 12:48:10|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|0
1641991700000|2022-01-12 12:48:20|5837.52|5837.52|5837.52|5837.52|5837.52|5837.52|5837.52|5837.52|0
1641991720000|2022-01-12 12:48:40|5837.29|5837.29|5837.29|5837.29|5837.29|5837.29|5837.29|5837.29|0
1641991740000|2022-01-12 12:49:00|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|0
1641991770000|2022-01-12 12:49:30|5837.89|5837.89|5840.07|5840.07|5840.07|5840.07|5837.89|5837.89|0
1641991780000|2022-01-12 12:49:40|5839.82|5839.82|5839.58|5839.58|5839.82|5839.82|5839.58|5839.58|0
1641991790000|2022-01-12 12:49:50|5839.82|5839.82|5839.82|5839.82|5839.82|5839.82|5839.82|5839.82|0
1641991800000|2022-01-12 12:50:00|5841.25|5841.25|5841.25|5841.25|5841.25|5841.25|5841.25|5841.25|0
1641991810000|2022-01-12 12:50:10|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|0
1641991840000|2022-01-12 12:50:40|5842.07|5842.07|5842.07|5842.07|5842.07|5842.07|5842.07|5842.07|0
1641991860000|2022-01-12 12:51:00|5842.78|5842.78|5842.78|5842.78|5842.78|5842.78|5842.78|5842.78|0
1641991920000|2022-01-12 12:52:00|5843.02|5843.02|5840.64|5840.64|5843.02|5843.02|5840.64|5840.64|0
1641991930000|2022-01-12 12:52:10|5841.35|5841.35|5841.35|5841.35|5841.35|5841.35|5841.35|5841.35|0
1641991940000|2022-01-12 12:52:20|5841.01|5841.01|5840.74|5840.74|5841.01|5841.01|5840.74|5840.74|0
1641991960000|2022-01-12 12:52:40|5840.41|5840.41|5841.12|5841.12|5841.12|5841.12|5840.41|5840.41|0
1641991970000|2022-01-12 12:52:50|5841.83|5841.83|5841.6|5841.6|5841.83|5841.83|5841.6|5841.6|0
1641992010000|2022-01-12 12:53:30|5842.31|5842.31|5842.31|5842.31|5842.31|5842.31|5842.31|5842.31|0
1641992020000|2022-01-12 12:53:40|5843.02|5843.02|5842.91|5842.91|5843.02|5843.02|5842.91|5842.91|0
1641992030000|2022-01-12 12:53:50|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|0
1641992050000|2022-01-12 12:54:10|5844.33|5844.33|5844.33|5844.33|5844.33|5844.33|5844.33|5844.33|0
1641992070000|2022-01-12 12:54:30|5844.66|5844.66|5844.66|5844.66|5844.66|5844.66|5844.66|5844.66|0
1641992120000|2022-01-12 12:55:20|5843.24|5843.24|5842.53|5842.53|5843.24|5843.24|5842.53|5842.53|0
1641992240000|2022-01-12 12:57:20|5842.18|5842.18|5842.07|5842.07|5842.18|5842.18|5842.07|5842.07|0
1641992400000|2022-01-12 13:00:00|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|0
1641992410000|2022-01-12 13:00:10|5842.07|5842.07|5842.07|5842.07|5842.07|5842.07|5842.07|5842.07|0
1641992430000|2022-01-12 13:00:30|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|0
1641992480000|2022-01-12 13:01:20|5842.07|5842.07|5842.07|5842.07|5842.07|5842.07|5842.07|5842.07|0
1641992490000|2022-01-12 13:01:30|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|0
1641992500000|2022-01-12 13:01:40|5842.53|5842.53|5840.53|5840.53|5842.53|5842.53|5840.53|5840.53|0
1641992510000|2022-01-12 13:01:50|5840.26|5840.26|5840.26|5840.26|5840.26|5840.26|5840.26|5840.26|0
1641992520000|2022-01-12 13:02:00|5840.01|5840.01|5839.74|5839.74|5840.01|5840.01|5839.74|5839.74|0
1641992530000|2022-01-12 13:02:10|5840.45|5840.45|5840.7|5840.7|5840.7|5840.7|5840.45|5840.45|0
1641992540000|2022-01-12 13:02:20|5841.41|5841.41|5840.7|5840.7|5841.41|5841.41|5840.7|5840.7|0
1641992620000|2022-01-12 13:03:40|5841.41|5841.41|5841.41|5841.41|5841.41|5841.41|5841.41|5841.41|0
1641992660000|2022-01-12 13:04:20|5841.18|5841.18|5841.18|5841.18|5841.18|5841.18|5841.18|5841.18|0
1641992680000|2022-01-12 13:04:40|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|0
1641992690000|2022-01-12 13:04:50|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|0
1641992700000|2022-01-12 13:05:00|5841.52|5841.52|5841.52|5841.52|5841.63|5841.63|5841.52|5841.52|0
1641992710000|2022-01-12 13:05:10|5841.4|5841.4|5841.4|5841.4|5841.4|5841.4|5841.4|5841.4|0
1641992740000|2022-01-12 13:05:40|5841.06|5841.06|5841.06|5841.06|5841.06|5841.06|5841.06|5841.06|0
1641992770000|2022-01-12 13:06:10|5840.95|5840.95|5840.95|5840.95|5840.95|5840.95|5840.95|5840.95|0
1641992780000|2022-01-12 13:06:20|5840.24|5840.24|5840.24|5840.24|5840.24|5840.24|5840.24|5840.24|0
1641992790000|2022-01-12 13:06:30|5839.53|5839.53|5837.99|5837.99|5839.53|5839.53|5837.99|5837.99|0
1641992830000|2022-01-12 13:07:10|5837.45|5837.45|5837.56|5837.56|5837.56|5837.56|5837.45|5837.45|0
1641992840000|2022-01-12 13:07:20|5837.29|5837.29|5837.29|5837.29|5837.29|5837.29|5837.29|5837.29|0
1641992900000|2022-01-12 13:08:20|5837.54|5837.54|5839.04|5839.04|5839.28|5839.28|5837.54|5837.54|0
1641992910000|2022-01-12 13:08:30|5838.33|5838.33|5838.33|5838.33|5838.33|5838.33|5838.33|5838.33|0
1641992920000|2022-01-12 13:08:40|5838.66|5838.66|5838.66|5838.66|5838.66|5838.66|5838.66|5838.66|0
1641992930000|2022-01-12 13:08:50|5837.95|5837.95|5837.7|5837.7|5837.95|5837.95|5837.7|5837.7|0
1641992940000|2022-01-12 13:09:00|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1641993010000|2022-01-12 13:10:10|5836.72|5836.72|5836.72|5836.72|5836.72|5836.72|5836.72|5836.72|0
1641993090000|2022-01-12 13:11:30|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|0
1641993170000|2022-01-12 13:12:50|5836.63|5836.63|5836.52|5836.52|5836.63|5836.63|5836.52|5836.52|0
1641993180000|2022-01-12 13:13:00|5835.81|5835.81|5835.09|5835.09|5835.81|5835.81|5835.09|5835.09|0
1641993240000|2022-01-12 13:14:00|5834.98|5834.98|5834.98|5834.98|5834.98|5834.98|5834.98|5834.98|0
1641993250000|2022-01-12 13:14:10|5835.25|5835.25|5835.25|5835.25|5835.25|5835.25|5835.25|5835.25|0
1641993260000|2022-01-12 13:14:20|5836.19|5836.19|5835.85|5835.85|5836.52|5836.52|5835.85|5835.85|0
1641993280000|2022-01-12 13:14:40|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|0
1641993320000|2022-01-12 13:15:20|5836.08|5836.08|5836.08|5836.08|5836.08|5836.08|5836.08|5836.08|0
1641993330000|2022-01-12 13:15:30|5836.33|5836.33|5836.33|5836.33|5837.04|5837.04|5836.33|5836.33|0
1641993370000|2022-01-12 13:16:10|5836.22|5836.22|5836.22|5836.22|5836.22|5836.22|5836.22|5836.22|0
1641993390000|2022-01-12 13:16:30|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|0
1641993400000|2022-01-12 13:16:40|5836.08|5836.08|5835.97|5835.97|5836.08|5836.08|5835.97|5835.97|0
1641993500000|2022-01-12 13:18:20|5835.62|5835.62|5835.62|5835.62|5835.74|5835.74|5835.62|5835.62|0
1641993550000|2022-01-12 13:19:10|5835.85|5835.85|5835.97|5835.97|5835.97|5835.97|5835.85|5835.85|0
1641993560000|2022-01-12 13:19:20|5837.39|5837.39|5837.39|5837.39|5837.39|5837.39|5837.39|5837.39|0
1641993570000|2022-01-12 13:19:30|5838.1|5838.1|5838.1|5838.1|5838.1|5838.1|5838.1|5838.1|0
1641993580000|2022-01-12 13:19:40|5837.39|5837.39|5837.39|5837.39|5837.39|5837.39|5837.39|5837.39|0
1641993660000|2022-01-12 13:21:00|5837.51|5837.51|5837.62|5837.62|5837.62|5837.62|5837.51|5837.51|0
1641993670000|2022-01-12 13:21:10|5837.51|5837.51|5837.51|5837.51|5837.51|5837.51|5837.51|5837.51|0
1641993680000|2022-01-12 13:21:20|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|0
1641993720000|2022-01-12 13:22:00|5838.46|5838.46|5838.73|5838.73|5838.73|5838.73|5838.46|5838.46|0
1641993730000|2022-01-12 13:22:10|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|0
1641993750000|2022-01-12 13:22:30|5839.69|5839.69|5840.4|5840.4|5840.4|5840.4|5839.69|5839.69|0
1641993840000|2022-01-12 13:24:00|5842.54|5842.54|5843.96|5843.96|5843.96|5843.96|5841.83|5841.83|0
1641993870000|2022-01-12 13:24:30|5846.09|5846.09|5845.42|5845.42|5846.09|5846.09|5844.67|5844.67|0
1641993900000|2022-01-12 13:25:00|5845.53|5845.53|5845.29|5845.29|5845.53|5845.53|5845.29|5845.29|0
1641993920000|2022-01-12 13:25:20|5844.58|5844.58|5844.58|5844.58|5844.58|5844.58|5844.58|5844.58|0
1641993940000|2022-01-12 13:25:40|5844.46|5844.46|5844.35|5844.35|5844.46|5844.46|5844.35|5844.35|0
1641993960000|2022-01-12 13:26:00|5844.01|5844.01|5844.01|5844.01|5844.01|5844.01|5844.01|5844.01|0
1641994000000|2022-01-12 13:26:40|5843.67|5843.67|5843.67|5843.67|5843.67|5843.67|5843.67|5843.67|0
1641994030000|2022-01-12 13:27:10|5842.25|5842.25|5841.54|5841.54|5842.96|5842.96|5841.54|5841.54|0
1641994040000|2022-01-12 13:27:20|5841.27|5841.27|5842.12|5842.12|5842.12|5842.12|5841.27|5841.27|0
1641994050000|2022-01-12 13:27:30|5841.85|5841.85|5841.85|5841.85|5842.19|5842.19|5841.85|5841.85|0
1641994110000|2022-01-12 13:28:30|5842.56|5842.56|5842.56|5842.56|5842.56|5842.56|5842.56|5842.56|0
1641994130000|2022-01-12 13:28:50|5841.85|5841.85|5840.43|5840.43|5841.85|5841.85|5840.43|5840.43|0
1641994150000|2022-01-12 13:29:10|5841.85|5841.85|5842.32|5842.32|5842.32|5842.32|5841.31|5841.31|0
1641994170000|2022-01-12 13:29:30|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|0
1641994200000|2022-01-12 13:30:00|5840.9|5840.9|5841.89|5841.89|5841.89|5841.89|5838.93|5838.93|0
1641994210000|2022-01-12 13:30:10|5841.65|5841.65|5841.89|5841.89|5841.89|5841.89|5841.65|5841.65|0
1641994230000|2022-01-12 13:30:30|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|0
1641994260000|2022-01-12 13:31:00|5839.43|5839.43|5839.43|5839.43|5839.43|5839.43|5839.43|5839.43|0
1641994290000|2022-01-12 13:31:30|5839.31|5839.31|5837.89|5837.89|5839.31|5839.31|5837.89|5837.89|0
1641994320000|2022-01-12 13:32:00|5837.64|5837.64|5835.64|5835.64|5837.64|5837.64|5835.64|5835.64|0
1641994340000|2022-01-12 13:32:20|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|0
1641994350000|2022-01-12 13:32:30|5835.12|5835.12|5835.24|5835.24|5835.24|5835.24|5835.12|5835.12|0
1641994360000|2022-01-12 13:32:40|5835.95|5835.95|5835.95|5835.95|5835.95|5835.95|5835.95|5835.95|0
1641994410000|2022-01-12 13:33:30|5836.19|5836.19|5836.79|5836.79|5837.15|5837.15|5836.08|5836.08|0
1641994420000|2022-01-12 13:33:40|5836.08|5836.08|5836.08|5836.08|5836.08|5836.08|5836.08|5836.08|0
1641994440000|2022-01-12 13:34:00|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|0
1641994450000|2022-01-12 13:34:10|5837.06|5837.06|5837.06|5837.06|5837.06|5837.06|5837.06|5837.06|0
1641994460000|2022-01-12 13:34:20|5837.29|5837.29|5837.29|5837.29|5837.29|5837.29|5837.29|5837.29|0
1641994490000|2022-01-12 13:34:50|5838.71|5838.71|5838.71|5838.71|5838.71|5838.71|5838.71|5838.71|0
1641994500000|2022-01-12 13:35:00|5839.05|5839.05|5839.05|5839.05|5839.05|5839.05|5839.05|5839.05|0
1641994510000|2022-01-12 13:35:10|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|0
1641994520000|2022-01-12 13:35:20|5840.1|5840.1|5840.21|5840.21|5840.21|5840.21|5840.1|5840.1|0
1641994530000|2022-01-12 13:35:30|5840.48|5840.48|5840.73|5840.73|5840.73|5840.73|5840.48|5840.48|0
1641994540000|2022-01-12 13:35:40|5841.06|5841.06|5841.19|5841.19|5841.19|5841.19|5840.95|5840.95|0
1641994560000|2022-01-12 13:36:00|5840.86|5840.86|5840.86|5840.86|5840.86|5840.86|5840.86|5840.86|0
1641994570000|2022-01-12 13:36:10|5840.97|5840.97|5840.97|5840.97|5840.97|5840.97|5840.97|5840.97|0
1641994580000|2022-01-12 13:36:20|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|0
1641994610000|2022-01-12 13:36:50|5843.11|5843.11|5842.4|5842.4|5843.11|5843.11|5841.68|5841.68|0
1641994620000|2022-01-12 13:37:00|5842.51|5842.51|5842.16|5842.16|5842.73|5842.73|5842.16|5842.16|0
1641994630000|2022-01-12 13:37:10|5841.89|5841.89|5841.38|5841.38|5841.89|5841.89|5841.38|5841.38|0
1641994750000|2022-01-12 13:39:10|5841.89|5841.89|5842.14|5842.14|5842.14|5842.14|5841.89|5841.89|0
1641994760000|2022-01-12 13:39:20|5842.48|5842.48|5842.48|5842.48|5842.48|5842.48|5842.48|5842.48|0
1641994810000|2022-01-12 13:40:10|5843.19|5843.19|5843.19|5843.19|5843.19|5843.19|5843.19|5843.19|0
1641994860000|2022-01-12 13:41:00|5842|5842|5840.95|5840.95|5842|5842|5840.95|5840.95|0
1641994870000|2022-01-12 13:41:10|5840.7|5840.7|5840.82|5840.82|5840.82|5840.82|5840.7|5840.7|0
1641994880000|2022-01-12 13:41:20|5840.59|5840.59|5840.59|5840.59|5840.59|5840.59|5840.59|5840.59|0
1641994910000|2022-01-12 13:41:50|5842.01|5842.01|5844.14|5844.14|5844.14|5844.14|5842.01|5842.01|0
1641994980000|2022-01-12 13:43:00|5843.43|5843.43|5843.43|5843.43|5843.43|5843.43|5843.43|5843.43|0
1641995000000|2022-01-12 13:43:20|5844.14|5844.14|5843.43|5843.43|5844.14|5844.14|5843.43|5843.43|0
1641995040000|2022-01-12 13:44:00|5842.72|5842.72|5842.48|5842.48|5842.72|5842.72|5842.48|5842.48|0
1641995060000|2022-01-12 13:44:20|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|0
1641995090000|2022-01-12 13:44:50|5841.65|5841.65|5841.92|5841.92|5841.92|5841.92|5841.65|5841.65|0
1641995100000|2022-01-12 13:45:00|5843.34|5843.34|5843.34|5843.34|5843.34|5843.34|5843.34|5843.34|0
1641995120000|2022-01-12 13:45:20|5843.11|5843.11|5842.99|5842.99|5843.11|5843.11|5842.99|5842.99|0
1641995130000|2022-01-12 13:45:30|5842.76|5842.76|5842.76|5842.76|5842.76|5842.76|5842.76|5842.76|0
1641995210000|2022-01-12 13:46:50|5841.34|5841.34|5841.11|5841.11|5841.34|5841.34|5841.11|5841.11|0
1641995230000|2022-01-12 13:47:10|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|5841.82|0
1641995260000|2022-01-12 13:47:40|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|0
1641995270000|2022-01-12 13:47:50|5843.13|5843.13|5843.13|5843.13|5843.13|5843.13|5843.13|5843.13|0
1641995280000|2022-01-12 13:48:00|5842.42|5842.42|5842.42|5842.42|5842.42|5842.42|5842.42|5842.42|0
1641995310000|2022-01-12 13:48:30|5842.3|5842.3|5841.95|5841.95|5842.3|5842.3|5841.95|5841.95|0
1641995330000|2022-01-12 13:48:50|5842.29|5842.29|5842.29|5842.29|5842.29|5842.29|5842.29|5842.29|0
1641995340000|2022-01-12 13:49:00|5841.95|5841.95|5841.95|5841.95|5841.95|5841.95|5841.95|5841.95|0
1641995350000|2022-01-12 13:49:10|5841.24|5841.24|5841.95|5841.95|5841.95|5841.95|5841.24|5841.24|0
1641995360000|2022-01-12 13:49:20|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|0
1641995370000|2022-01-12 13:49:30|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|0
1641995390000|2022-01-12 13:49:50|5842.29|5842.29|5842.29|5842.29|5842.29|5842.29|5842.29|5842.29|0
1641995420000|2022-01-12 13:50:20|5841.58|5841.58|5841.58|5841.58|5841.58|5841.58|5841.58|5841.58|0
1641995490000|2022-01-12 13:51:30|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|5840.91|0
1641995520000|2022-01-12 13:52:00|5840.19|5840.19|5839.96|5839.96|5840.19|5840.19|5839.96|5839.96|0
1641995530000|2022-01-12 13:52:10|5841.39|5841.39|5839.96|5839.96|5841.39|5841.39|5839.96|5839.96|0
1641995550000|2022-01-12 13:52:30|5839.73|5839.73|5839.4|5839.4|5839.73|5839.73|5839.4|5839.4|0
1641995560000|2022-01-12 13:52:40|5840.11|5840.11|5840.82|5840.82|5840.82|5840.82|5840.11|5840.11|0
1641995580000|2022-01-12 13:53:00|5841.17|5841.17|5842.07|5842.07|5842.07|5842.07|5841.17|5841.17|0
1641995590000|2022-01-12 13:53:10|5842.78|5842.78|5842.78|5842.78|5842.78|5842.78|5842.78|5842.78|0
1641995600000|2022-01-12 13:53:20|5844.2|5844.2|5844.2|5844.2|5844.2|5844.2|5844.2|5844.2|0
1641995610000|2022-01-12 13:53:30|5843.49|5843.49|5842.78|5842.78|5843.49|5843.49|5842.78|5842.78|0
1641995640000|2022-01-12 13:54:00|5841.35|5841.35|5842.07|5842.07|5842.07|5842.07|5841.35|5841.35|0
1641995690000|2022-01-12 13:54:50|5842.78|5842.78|5842.78|5842.78|5842.78|5842.78|5842.78|5842.78|0
1641995760000|2022-01-12 13:56:00|5843.49|5843.49|5844.2|5844.2|5844.91|5844.91|5843.49|5843.49|0
1641995770000|2022-01-12 13:56:10|5844.54|5844.54|5844.54|5844.54|5844.54|5844.54|5844.54|5844.54|0
1641995780000|2022-01-12 13:56:20|5845.96|5845.96|5845.96|5845.96|5845.96|5845.96|5845.96|5845.96|0
1641995790000|2022-01-12 13:56:30|5846.67|5846.67|5846.67|5846.67|5846.67|5846.67|5846.67|5846.67|0
1641995810000|2022-01-12 13:56:50|5847.38|5847.38|5847.38|5847.38|5847.38|5847.38|5847.38|5847.38|0
1641995840000|2022-01-12 13:57:20|5848.8|5848.8|5849.52|5849.52|5849.52|5849.52|5848.8|5848.8|0
1641995850000|2022-01-12 13:57:30|5848.8|5848.8|5849.52|5849.52|5849.52|5849.52|5848.8|5848.8|0
1641995860000|2022-01-12 13:57:40|5848.8|5848.8|5850.23|5850.23|5850.23|5850.23|5848.8|5848.8|0
1641995870000|2022-01-12 13:57:50|5848.8|5848.8|5848.09|5848.09|5848.8|5848.8|5848.09|5848.09|0
1641995900000|2022-01-12 13:58:20|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|0
1641995910000|2022-01-12 13:58:30|5848.09|5848.09|5847.38|5847.38|5848.09|5848.09|5847.38|5847.38|0
1641995920000|2022-01-12 13:58:40|5848.8|5848.8|5849.52|5849.52|5849.52|5849.52|5848.09|5848.09|0
1641995940000|2022-01-12 13:59:00|5850.23|5850.23|5850.23|5850.23|5850.23|5850.23|5850.23|5850.23|0
1641995970000|2022-01-12 13:59:30|5848.8|5848.8|5850.23|5850.23|5850.23|5850.23|5848.8|5848.8|0
1641995990000|2022-01-12 13:59:50|5850.94|5850.94|5850.94|5850.94|5850.94|5850.94|5850.94|5850.94|0
1641996000000|2022-01-12 14:00:00|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|0
1641996010000|2022-01-12 14:00:10|5849.71|5849.71|5847.58|5847.58|5849.71|5849.71|5846.15|5846.15|0
1641996020000|2022-01-12 14:00:20|5846.87|5846.87|5849.71|5849.71|5849.71|5849.71|5846.87|5846.87|0
1641996030000|2022-01-12 14:00:30|5849|5849|5849|5849|5849|5849|5849|5849|0
1641996050000|2022-01-12 14:00:50|5850.42|5850.42|5851.59|5851.59|5851.59|5851.59|5850.09|5850.09|0
1641996060000|2022-01-12 14:01:00|5850.88|5850.88|5850.88|5850.88|5850.88|5850.88|5850.88|5850.88|0
1641996070000|2022-01-12 14:01:10|5851.12|5851.12|5851.12|5851.12|5851.12|5851.12|5851.12|5851.12|0
1641996080000|2022-01-12 14:01:20|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|0
1641996100000|2022-01-12 14:01:40|5850.9|5850.9|5851.02|5851.02|5851.02|5851.02|5850.9|5850.9|0
1641996130000|2022-01-12 14:02:10|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|0
1641996150000|2022-01-12 14:02:30|5851.39|5851.39|5851.51|5851.51|5851.51|5851.51|5851.39|5851.39|0
1641996180000|2022-01-12 14:03:00|5851.28|5851.28|5851.28|5851.28|5851.28|5851.28|5851.28|5851.28|0
1641996200000|2022-01-12 14:03:20|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|0
1641996210000|2022-01-12 14:03:30|5852.18|5852.18|5852.18|5852.18|5852.18|5852.18|5852.18|5852.18|0
1641996240000|2022-01-12 14:04:00|5852.43|5852.43|5852.94|5852.94|5852.94|5852.94|5852.43|5852.43|0
1641996250000|2022-01-12 14:04:10|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|5852.94|5852.94|0
1641996260000|2022-01-12 14:04:20|5852.5|5852.5|5852.5|5852.5|5852.5|5852.5|5852.5|5852.5|0
1641996270000|2022-01-12 14:04:30|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|0
1641996280000|2022-01-12 14:04:40|5852.5|5852.5|5852.5|5852.5|5852.5|5852.5|5852.5|5852.5|0
1641996300000|2022-01-12 14:05:00|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|0
1641996430000|2022-01-12 14:07:10|5853.33|5853.33|5853.33|5853.33|5853.33|5853.33|5853.33|5853.33|0
1641996440000|2022-01-12 14:07:20|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|0
1641996470000|2022-01-12 14:07:50|5852.73|5852.73|5852.73|5852.73|5852.73|5852.73|5852.73|5852.73|0
1641996510000|2022-01-12 14:08:30|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|0
1641996560000|2022-01-12 14:09:20|5853.78|5853.78|5853.78|5853.78|5853.78|5853.78|5853.78|5853.78|0
1641996570000|2022-01-12 14:09:30|5854.05|5854.05|5854.05|5854.05|5854.05|5854.05|5854.05|5854.05|0
1641996620000|2022-01-12 14:10:20|5853.34|5853.34|5852.62|5852.62|5853.34|5853.34|5852.62|5852.62|0
1641996640000|2022-01-12 14:10:40|5853.34|5853.34|5853.34|5853.34|5853.34|5853.34|5853.34|5853.34|0
1641996660000|2022-01-12 14:11:00|5853|5853|5853|5853|5853|5853|5853|5853|0
1641996720000|2022-01-12 14:12:00|5853.25|5853.25|5853|5853|5853.25|5853.25|5852.75|5852.75|0
1641996730000|2022-01-12 14:12:10|5853.25|5853.25|5853.75|5853.75|5853.75|5853.75|5853.25|5853.25|0
1641996740000|2022-01-12 14:12:20|5853.5|5853.5|5853.12|5853.12|5853.5|5853.5|5853.12|5853.12|0
1641996750000|2022-01-12 14:12:30|5853.83|5853.83|5853.71|5853.71|5853.83|5853.83|5853.71|5853.71|0
1641996780000|2022-01-12 14:13:00|5853|5853|5853|5853|5853|5853|5853|5853|0
1641996810000|2022-01-12 14:13:30|5852.88|5852.88|5852.88|5852.88|5852.88|5852.88|5852.88|5852.88|0
1641996820000|2022-01-12 14:13:40|5853.23|5853.23|5853.23|5853.23|5853.23|5853.23|5853.23|5853.23|0
1641996840000|2022-01-12 14:14:00|5853.48|5853.48|5853.75|5853.75|5854.02|5854.02|5853.48|5853.48|0
1641996850000|2022-01-12 14:14:10|5855.17|5855.17|5855.17|5855.17|5855.17|5855.17|5855.17|5855.17|0
1641996860000|2022-01-12 14:14:20|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|0
1641996890000|2022-01-12 14:14:50|5855.4|5855.4|5855.4|5855.4|5855.4|5855.4|5855.4|5855.4|0
1641996910000|2022-01-12 14:15:10|5855.52|5855.52|5855.52|5855.52|5855.52|5855.52|5855.52|5855.52|0
1641997000000|2022-01-12 14:16:40|5854.09|5854.09|5854.09|5854.09|5854.09|5854.09|5854.09|5854.09|0
1641997060000|2022-01-12 14:17:40|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|0
1641997110000|2022-01-12 14:18:30|5854.09|5854.09|5854.09|5854.09|5854.09|5854.09|5854.09|5854.09|0
1641997120000|2022-01-12 14:18:40|5854.21|5854.21|5854.21|5854.21|5854.21|5854.21|5854.21|5854.21|0
1641997150000|2022-01-12 14:19:10|5853.98|5853.98|5853.86|5853.86|5853.98|5853.98|5853.86|5853.86|0
1641997200000|2022-01-12 14:20:00|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|0
1641997210000|2022-01-12 14:20:10|5855.53|5855.53|5856.74|5856.74|5856.74|5856.74|5855.53|5855.53|0
1641997240000|2022-01-12 14:20:40|5856.47|5856.47|5856.74|5856.74|5856.74|5856.74|5856.47|5856.47|0
1641997270000|2022-01-12 14:21:10|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|0
1641997290000|2022-01-12 14:21:30|5856.36|5856.36|5856.36|5856.36|5856.36|5856.36|5856.36|5856.36|0
1641997300000|2022-01-12 14:21:40|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|0
1641997380000|2022-01-12 14:23:00|5854.67|5854.67|5854.67|5854.67|5854.67|5854.67|5854.67|5854.67|0
1641997390000|2022-01-12 14:23:10|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|0
1641997400000|2022-01-12 14:23:20|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|0
1641997420000|2022-01-12 14:23:40|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|0
1641997500000|2022-01-12 14:25:00|5855.26|5855.26|5854.55|5854.55|5855.26|5855.26|5854.55|5854.55|0
1641997510000|2022-01-12 14:25:10|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|0
1641997520000|2022-01-12 14:25:20|5855.23|5855.23|5855.23|5855.23|5855.23|5855.23|5855.23|5855.23|0
1641997530000|2022-01-12 14:25:30|5855|5855|5855|5855|5855|5855|5855|5855|0
1641997550000|2022-01-12 14:25:50|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|0
1641997570000|2022-01-12 14:26:10|5855.48|5855.48|5855.48|5855.48|5855.48|5855.48|5855.48|5855.48|0
1641997580000|2022-01-12 14:26:20|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|0
1641997630000|2022-01-12 14:27:10|5854.66|5854.66|5854.66|5854.66|5854.66|5854.66|5854.66|5854.66|0
1641997700000|2022-01-12 14:28:20|5854.39|5854.39|5854.39|5854.39|5854.39|5854.39|5854.39|5854.39|0
1641997760000|2022-01-12 14:29:20|5854.73|5854.73|5854.73|5854.73|5854.73|5854.73|5854.73|5854.73|0
1641997770000|2022-01-12 14:29:30|5855.45|5855.45|5856.52|5856.52|5856.87|5856.87|5855.45|5855.45|0
1641997780000|2022-01-12 14:29:40|5856.64|5856.64|5856.3|5856.3|5856.64|5856.64|5856.3|5856.3|0
1641997800000|2022-01-12 14:30:00|5856.19|5856.19|5854.05|5854.05|5856.9|5856.9|5853.34|5853.34|0
1641997810000|2022-01-12 14:30:10|5853.34|5853.34|5850.25|5850.25|5853.34|5853.34|5850.25|5850.25|0
1641997820000|2022-01-12 14:30:20|5850|5850|5850|5850|5850|5850|5850|5850|0
1641997840000|2022-01-12 14:30:40|5850.27|5850.27|5850.27|5850.27|5850.27|5850.27|5849.56|5849.56|0
1641997850000|2022-01-12 14:30:50|5851.69|5851.69|5851.94|5851.94|5851.94|5851.94|5851.69|5851.69|0
1641997860000|2022-01-12 14:31:00|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|0
1641997870000|2022-01-12 14:31:10|5852.65|5852.65|5852.77|5852.77|5852.88|5852.88|5852.65|5852.65|0
1641997880000|2022-01-12 14:31:20|5854.19|5854.19|5854.42|5854.42|5854.42|5854.42|5854.19|5854.19|0
1641997890000|2022-01-12 14:31:30|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|0
1641997900000|2022-01-12 14:31:40|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|0
1641997910000|2022-01-12 14:31:50|5854.67|5854.67|5853.96|5853.96|5854.67|5854.67|5853.96|5853.96|0
1641997920000|2022-01-12 14:32:00|5854.19|5854.19|5854.64|5854.64|5855.03|5855.03|5854.19|5854.19|0
1641997930000|2022-01-12 14:32:10|5854.18|5854.18|5854.18|5854.18|5854.18|5854.18|5854.18|5854.18|0
1641997940000|2022-01-12 14:32:20|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|0
1641997950000|2022-01-12 14:32:30|5855.16|5855.16|5855.16|5855.16|5855.16|5855.16|5855.16|5855.16|0
1641997960000|2022-01-12 14:32:40|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|0
1641997970000|2022-01-12 14:32:50|5854.2|5854.2|5853.49|5853.49|5854.2|5854.2|5853.49|5853.49|0
1641998010000|2022-01-12 14:33:30|5853.74|5853.74|5853.74|5853.74|5853.74|5853.74|5853.74|5853.74|0
1641998020000|2022-01-12 14:33:40|5853.62|5853.62|5853.62|5853.62|5853.62|5853.62|5853.62|5853.62|0
1641998040000|2022-01-12 14:34:00|5856.23|5856.23|5856.61|5856.61|5856.94|5856.94|5856.23|5856.23|0
1641998050000|2022-01-12 14:34:10|5856.94|5856.94|5856.61|5856.61|5856.94|5856.94|5856.61|5856.61|0
1641998060000|2022-01-12 14:34:20|5859.45|5859.45|5859.45|5859.45|5859.45|5859.45|5859.45|5859.45|0
1641998070000|2022-01-12 14:34:30|5859.7|5859.7|5859.7|5859.7|5859.7|5859.7|5859.7|5859.7|0
1641998080000|2022-01-12 14:34:40|5859.45|5859.45|5859.45|5859.45|5859.45|5859.45|5859.45|5859.45|0
1641998100000|2022-01-12 14:35:00|5858.74|5858.74|5858.74|5858.74|5858.74|5858.74|5858.74|5858.74|0
1641998110000|2022-01-12 14:35:10|5858.63|5858.63|5859.34|5859.34|5859.34|5859.34|5858.63|5858.63|0
1641998120000|2022-01-12 14:35:20|5859.45|5859.45|5859.45|5859.45|5859.45|5859.45|5859.45|5859.45|0
1641998130000|2022-01-12 14:35:30|5859.34|5859.34|5859.34|5859.34|5859.34|5859.34|5859.34|5859.34|0
1641998140000|2022-01-12 14:35:40|5860.76|5860.76|5861.25|5861.25|5861.5|5861.5|5860.76|5860.76|0
1641998160000|2022-01-12 14:36:00|5859.83|5859.83|5858.41|5858.41|5859.83|5859.83|5858.41|5858.41|0
1641998200000|2022-01-12 14:36:40|5859.12|5859.12|5859.12|5859.12|5859.12|5859.12|5859.12|5859.12|0
1641998220000|2022-01-12 14:37:00|5859|5859|5860.31|5860.31|5860.43|5860.43|5859|5859|0
1641998230000|2022-01-12 14:37:10|5860.43|5860.43|5860.43|5860.43|5860.43|5860.43|5860.43|5860.43|0
1641998240000|2022-01-12 14:37:20|5859.71|5859.71|5859.71|5859.71|5859.71|5859.71|5859.71|5859.71|0
1641998260000|2022-01-12 14:37:40|5860.43|5860.43|5860.43|5860.43|5860.43|5860.43|5860.43|5860.43|0
1641998270000|2022-01-12 14:37:50|5859.71|5859.71|5859.71|5859.71|5859.71|5859.71|5859.71|5859.71|0
1641998280000|2022-01-12 14:38:00|5859|5859|5858.42|5858.42|5859|5859|5858.42|5858.42|0
1641998290000|2022-01-12 14:38:10|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|0
1641998300000|2022-01-12 14:38:20|5857.37|5857.37|5857.49|5857.49|5857.49|5857.49|5857.37|5857.37|0
1641998310000|2022-01-12 14:38:30|5857.37|5857.37|5857.37|5857.37|5857.37|5857.37|5857.37|5857.37|0
1641998330000|2022-01-12 14:38:50|5857.13|5857.13|5857.13|5857.13|5857.13|5857.13|5857.13|5857.13|0
1641998340000|2022-01-12 14:39:00|5854.99|5854.99|5854.99|5854.99|5854.99|5854.99|5854.99|5854.99|0
1641998350000|2022-01-12 14:39:10|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|0
1641998370000|2022-01-12 14:39:30|5854.98|5854.98|5854.98|5854.98|5854.98|5854.98|5854.98|5854.98|0
1641998390000|2022-01-12 14:39:50|5858.53|5858.53|5857.45|5857.45|5858.53|5858.53|5857.11|5857.11|0
1641998420000|2022-01-12 14:40:20|5858.16|5858.16|5858.16|5858.16|5858.16|5858.16|5858.16|5858.16|0
1641998440000|2022-01-12 14:40:40|5858.04|5858.04|5858.16|5858.16|5858.16|5858.16|5858.04|5858.04|0
1641998450000|2022-01-12 14:40:50|5858.04|5858.04|5858.04|5858.04|5858.04|5858.04|5858.04|5858.04|0
1641998470000|2022-01-12 14:41:10|5857.93|5857.93|5857.93|5857.93|5857.93|5857.93|5857.93|5857.93|0
1641998480000|2022-01-12 14:41:20|5859.35|5859.35|5860.06|5860.06|5860.06|5860.06|5859.35|5859.35|0
1641998490000|2022-01-12 14:41:30|5858.64|5858.64|5858.64|5858.64|5858.64|5858.64|5858.64|5858.64|0
1641998500000|2022-01-12 14:41:40|5857.93|5857.93|5857.93|5857.93|5857.93|5857.93|5857.93|5857.93|0
1641998520000|2022-01-12 14:42:00|5857.66|5857.66|5859.44|5859.44|5859.44|5859.44|5857.66|5857.66|0
1641998530000|2022-01-12 14:42:10|5860.87|5860.87|5860.87|5860.87|5860.87|5860.87|5860.87|5860.87|0
1641998550000|2022-01-12 14:42:30|5862.29|5862.29|5862.29|5862.29|5862.29|5862.29|5862.29|5862.29|0
1641998580000|2022-01-12 14:43:00|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|0
1641998600000|2022-01-12 14:43:20|5861.33|5861.33|5860.62|5860.62|5861.33|5861.33|5860.62|5860.62|0
1641998630000|2022-01-12 14:43:50|5861.33|5861.33|5861.33|5861.33|5861.33|5861.33|5861.33|5861.33|0
1641998660000|2022-01-12 14:44:20|5860.62|5860.62|5862.04|5862.04|5862.04|5862.04|5860.62|5860.62|0
1641998670000|2022-01-12 14:44:30|5862.31|5862.31|5862.31|5862.31|5862.31|5862.31|5862.31|5862.31|0
1641998690000|2022-01-12 14:44:50|5861.6|5861.6|5861.6|5861.6|5861.6|5861.6|5861.6|5861.6|0
1641998700000|2022-01-12 14:45:00|5862.31|5862.31|5863.02|5863.02|5863.02|5863.02|5861.6|5861.6|0
1641998720000|2022-01-12 14:45:20|5862.75|5862.75|5862.75|5862.75|5862.75|5862.75|5862.75|5862.75|0
1641998750000|2022-01-12 14:45:50|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|0
1641998760000|2022-01-12 14:46:00|5861.77|5861.77|5859.63|5859.63|5861.77|5861.77|5859.63|5859.63|0
1641998780000|2022-01-12 14:46:20|5858.92|5858.92|5858.92|5858.92|5858.92|5858.92|5858.92|5858.92|0
1641998790000|2022-01-12 14:46:30|5859.04|5859.04|5859.75|5859.75|5859.75|5859.75|5859.04|5859.04|0
1641998820000|2022-01-12 14:47:00|5859.48|5859.48|5859.37|5859.37|5859.48|5859.48|5858.65|5858.65|0
1641998850000|2022-01-12 14:47:30|5860.79|5860.79|5860.79|5860.79|5860.79|5860.79|5860.79|5860.79|0
1641998860000|2022-01-12 14:47:40|5861.06|5861.06|5862.04|5862.04|5862.04|5862.04|5861.06|5861.06|0
1641998870000|2022-01-12 14:47:50|5862.37|5862.37|5862.62|5862.62|5862.62|5862.62|5862.37|5862.37|0
1641998880000|2022-01-12 14:48:00|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1641998920000|2022-01-12 14:48:40|5861.79|5861.79|5861.08|5861.08|5861.79|5861.79|5861.08|5861.08|0
1641998930000|2022-01-12 14:48:50|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|0
1641998970000|2022-01-12 14:49:30|5859.63|5859.63|5859.63|5859.63|5859.63|5859.63|5859.63|5859.63|0
1641998980000|2022-01-12 14:49:40|5859.38|5859.38|5859.38|5859.38|5859.38|5859.38|5859.38|5859.38|0
1641999000000|2022-01-12 14:50:00|5859.27|5859.27|5858.56|5858.56|5859.27|5859.27|5858.56|5858.56|0
1641999010000|2022-01-12 14:50:10|5857.85|5857.85|5857.13|5857.13|5857.85|5857.85|5857.13|5857.13|0
1641999020000|2022-01-12 14:50:20|5857.85|5857.85|5857.85|5857.85|5857.85|5857.85|5857.85|5857.85|0
1641999050000|2022-01-12 14:50:50|5857.96|5857.96|5858.08|5858.08|5858.08|5858.08|5857.96|5857.96|0
1641999060000|2022-01-12 14:51:00|5857.85|5857.85|5857.85|5857.85|5857.85|5857.85|5857.85|5857.85|0
1641999070000|2022-01-12 14:51:10|5858.56|5858.56|5859.27|5859.27|5859.27|5859.27|5858.56|5858.56|0
1641999110000|2022-01-12 14:51:50|5859.02|5859.02|5859.02|5859.02|5859.02|5859.02|5859.02|5859.02|0
1641999120000|2022-01-12 14:52:00|5858.78|5858.78|5858.89|5858.89|5858.89|5858.89|5858.78|5858.78|0
1641999130000|2022-01-12 14:52:10|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|0
1641999140000|2022-01-12 14:52:20|5857.47|5857.47|5856.76|5856.76|5857.47|5857.47|5856.76|5856.76|0
1641999210000|2022-01-12 14:53:30|5857|5857|5856.29|5856.29|5857|5857|5856.29|5856.29|0
1641999230000|2022-01-12 14:53:50|5855.8|5855.8|5855.71|5855.71|5856.05|5856.05|5854.29|5854.29|0
1641999250000|2022-01-12 14:54:10|5854.97|5854.97|5855.19|5855.19|5856.39|5856.39|5854.97|5854.97|0
1641999310000|2022-01-12 14:55:10|5855.55|5855.55|5855.31|5855.31|5855.55|5855.55|5855.31|5855.31|0
1641999320000|2022-01-12 14:55:20|5854.59|5854.59|5854.59|5854.59|5854.59|5854.59|5854.59|5854.59|0
1641999360000|2022-01-12 14:56:00|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|0
1641999420000|2022-01-12 14:57:00|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|0
1641999440000|2022-01-12 14:57:20|5855.65|5855.65|5855.65|5855.65|5855.65|5855.65|5855.65|5855.65|0
1641999450000|2022-01-12 14:57:30|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|0
1641999460000|2022-01-12 14:57:40|5856.11|5856.11|5856.11|5856.11|5856.11|5856.11|5856.11|5856.11|0
1641999470000|2022-01-12 14:57:50|5856.82|5856.82|5857.15|5857.15|5857.15|5857.15|5856.82|5856.82|0
1641999500000|2022-01-12 14:58:20|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|0
1641999510000|2022-01-12 14:58:30|5857.02|5857.02|5857.02|5857.02|5857.02|5857.02|5857.02|5857.02|0
1641999530000|2022-01-12 14:58:50|5857.36|5857.36|5857.69|5857.69|5857.69|5857.69|5857.36|5857.36|0
1641999540000|2022-01-12 14:59:00|5857.94|5857.94|5857.94|5857.94|5857.94|5857.94|5857.94|5857.94|0
1641999550000|2022-01-12 14:59:10|5857.82|5857.82|5857.82|5857.82|5857.82|5857.82|5857.82|5857.82|0
1641999570000|2022-01-12 14:59:30|5859.03|5859.03|5859.03|5859.03|5859.03|5859.03|5859.03|5859.03|0
1641999580000|2022-01-12 14:59:40|5859.14|5859.14|5859.68|5859.68|5859.95|5859.95|5859.14|5859.14|0
1641999590000|2022-01-12 14:59:50|5859.45|5859.45|5859.9|5859.9|5860.61|5860.61|5859.45|5859.45|0
1641999600000|2022-01-12 15:00:00|5860.89|5860.89|5862.12|5862.12|5862.83|5862.83|5860.89|5860.89|0
1641999610000|2022-01-12 15:00:10|5861.85|5861.85|5861.69|5861.69|5861.85|5861.85|5861.35|5861.35|0
1641999660000|2022-01-12 15:01:00|5861.57|5861.57|5861.46|5861.46|5861.57|5861.57|5861.46|5861.46|0
1641999680000|2022-01-12 15:01:20|5861.7|5861.7|5861.83|5861.83|5862.66|5862.66|5861.7|5861.7|0
1641999710000|2022-01-12 15:01:50|5862.55|5862.55|5862.55|5862.55|5862.55|5862.55|5862.55|5862.55|0
1641999720000|2022-01-12 15:02:00|5863.26|5863.26|5865.42|5865.42|5865.42|5865.42|5863.26|5863.26|0
1641999730000|2022-01-12 15:02:10|5866.09|5866.09|5866.09|5866.09|5866.09|5866.09|5866.09|5866.09|0
1641999740000|2022-01-12 15:02:20|5865.97|5865.97|5864.55|5864.55|5865.97|5865.97|5864.55|5864.55|0
1641999750000|2022-01-12 15:02:30|5865.26|5865.26|5865.26|5865.26|5865.26|5865.26|5865.26|5865.26|0
1641999770000|2022-01-12 15:02:50|5865.97|5865.97|5865.97|5865.97|5865.97|5865.97|5865.97|5865.97|0
1641999780000|2022-01-12 15:03:00|5865.26|5865.26|5863.84|5863.84|5865.26|5865.26|5863.84|5863.84|0
1641999800000|2022-01-12 15:03:20|5863.59|5863.59|5863.59|5863.59|5863.59|5863.59|5863.59|5863.59|0
1641999810000|2022-01-12 15:03:30|5863.48|5863.48|5863.25|5863.25|5863.48|5863.48|5863.25|5863.25|0
1641999830000|2022-01-12 15:03:50|5863.96|5863.96|5863.96|5863.96|5863.96|5863.96|5863.96|5863.96|0
1641999840000|2022-01-12 15:04:00|5864.31|5864.31|5863.59|5863.59|5864.31|5864.31|5863.59|5863.59|0
1641999860000|2022-01-12 15:04:20|5865.04|5865.04|5865.29|5865.29|5865.29|5865.29|5865.04|5865.04|0
1641999870000|2022-01-12 15:04:30|5866|5866|5866.71|5866.71|5866.71|5866.71|5866|5866|0
1641999880000|2022-01-12 15:04:40|5867.43|5867.43|5867.43|5867.43|5867.43|5867.43|5867.43|5867.43|0
1641999890000|2022-01-12 15:04:50|5866.71|5866.71|5869.07|5869.07|5869.07|5869.07|5866.71|5866.71|0
1641999900000|2022-01-12 15:05:00|5869.33|5869.33|5869.33|5869.33|5869.33|5869.33|5869.33|5869.33|0
1641999910000|2022-01-12 15:05:10|5870.05|5870.05|5870.05|5870.05|5870.05|5870.05|5870.05|5870.05|0
1641999920000|2022-01-12 15:05:20|5870.76|5870.76|5870.05|5870.05|5870.76|5870.76|5870.05|5870.05|0
1641999930000|2022-01-12 15:05:30|5871.47|5871.47|5871.8|5871.8|5871.8|5871.8|5871.47|5871.47|0
1641999950000|2022-01-12 15:05:50|5872.79|5872.79|5873.12|5873.12|5873.12|5873.12|5872.79|5872.79|0
1641999970000|2022-01-12 15:06:10|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|0
1641999980000|2022-01-12 15:06:20|5872.68|5872.68|5872.68|5872.68|5872.68|5872.68|5871.97|5871.97|0
1641999990000|2022-01-12 15:06:30|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|0
1642000000000|2022-01-12 15:06:40|5874.44|5874.44|5874.44|5874.44|5874.44|5874.44|5874.44|5874.44|0
1642000020000|2022-01-12 15:07:00|5874.67|5874.67|5875.26|5875.26|5875.26|5875.26|5874.55|5874.55|0
1642000030000|2022-01-12 15:07:10|5875.38|5875.38|5875.38|5875.38|5875.38|5875.38|5875.38|5875.38|0
1642000040000|2022-01-12 15:07:20|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|0
1642000060000|2022-01-12 15:07:40|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|0
1642000070000|2022-01-12 15:07:50|5876.83|5876.83|5877.17|5877.17|5877.17|5877.17|5876.83|5876.83|0
1642000080000|2022-01-12 15:08:00|5876.45|5876.45|5877.22|5877.22|5877.22|5877.22|5876.45|5876.45|0
1642000110000|2022-01-12 15:08:30|5876.51|5876.51|5876.26|5876.26|5876.51|5876.51|5876.26|5876.26|0
1642000130000|2022-01-12 15:08:50|5875.55|5875.55|5876.26|5876.26|5876.26|5876.26|5875.55|5875.55|0
1642000140000|2022-01-12 15:09:00|5876.97|5876.97|5876.97|5876.97|5876.97|5876.97|5876.97|5876.97|0
1642000150000|2022-01-12 15:09:10|5876.85|5876.85|5876.85|5876.85|5876.85|5876.85|5876.85|5876.85|0
1642000200000|2022-01-12 15:10:00|5877.12|5877.12|5877.12|5877.12|5877.12|5877.12|5877.12|5877.12|0
1642000210000|2022-01-12 15:10:10|5876.85|5876.85|5876.85|5876.85|5876.85|5876.85|5876.85|5876.85|0
1642000220000|2022-01-12 15:10:20|5876.74|5876.74|5876.85|5876.85|5876.85|5876.85|5876.74|5876.74|0
1642000230000|2022-01-12 15:10:30|5876.14|5876.14|5874.72|5874.72|5876.14|5876.14|5874.72|5874.72|0
1642000240000|2022-01-12 15:10:40|5874.37|5874.37|5875.8|5875.8|5875.8|5875.8|5873.66|5873.66|0
1642000280000|2022-01-12 15:11:20|5875.08|5875.08|5874.82|5874.82|5875.08|5875.08|5874.82|5874.82|0
1642000290000|2022-01-12 15:11:30|5874.14|5874.14|5874.48|5874.48|5874.48|5874.48|5874.14|5874.14|0
1642000300000|2022-01-12 15:11:40|5874.82|5874.82|5874.82|5874.82|5874.82|5874.82|5874.82|5874.82|0
1642000310000|2022-01-12 15:11:50|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|0
1642000320000|2022-01-12 15:12:00|5873.15|5873.15|5873.15|5873.15|5873.15|5873.15|5873.15|5873.15|0
1642000330000|2022-01-12 15:12:10|5872.88|5872.88|5873.62|5873.62|5873.62|5873.62|5872.88|5872.88|0
1642000340000|2022-01-12 15:12:20|5873.37|5873.37|5873.37|5873.37|5873.37|5873.37|5873.37|5873.37|0
1642000360000|2022-01-12 15:12:40|5872.66|5872.66|5871.95|5871.95|5872.66|5872.66|5871.95|5871.95|0
1642000370000|2022-01-12 15:12:50|5871.24|5871.24|5870.99|5870.99|5871.24|5871.24|5870.99|5870.99|0
1642000380000|2022-01-12 15:13:00|5871.24|5871.24|5871.95|5871.95|5872.66|5872.66|5871.24|5871.24|0
1642000390000|2022-01-12 15:13:10|5873.37|5873.37|5874.84|5874.84|5874.84|5874.84|5873.37|5873.37|0
1642000400000|2022-01-12 15:13:20|5875.18|5875.18|5875.18|5875.18|5875.43|5875.43|5875.18|5875.18|0
1642000410000|2022-01-12 15:13:30|5875.29|5875.29|5876.6|5876.6|5876.72|5876.72|5875.29|5875.29|0
1642000420000|2022-01-12 15:13:40|5876.49|5876.49|5877|5877|5877|5877|5876.49|5876.49|0
1642000440000|2022-01-12 15:14:00|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|0
1642000450000|2022-01-12 15:14:10|5877|5877|5876.89|5876.89|5877|5877|5876.89|5876.89|0
1642000490000|2022-01-12 15:14:50|5877.6|5877.6|5877.6|5877.6|5877.6|5877.6|5877.6|5877.6|0
1642000500000|2022-01-12 15:15:00|5877.83|5877.83|5877.83|5877.83|5877.83|5877.83|5877.83|5877.83|0
1642000510000|2022-01-12 15:15:10|5877.71|5877.71|5877.71|5877.71|5877.71|5877.71|5877.71|5877.71|0
1642000520000|2022-01-12 15:15:20|5878.42|5878.42|5879.3|5879.3|5879.3|5879.3|5878.42|5878.42|0
1642000540000|2022-01-12 15:15:40|5879.06|5879.06|5880.48|5880.48|5880.48|5880.48|5879.06|5879.06|0
1642000550000|2022-01-12 15:15:50|5881.19|5881.19|5880.48|5880.48|5881.19|5881.19|5880.48|5880.48|0
1642000560000|2022-01-12 15:16:00|5880.25|5880.25|5880.25|5880.25|5880.25|5880.25|5879.54|5879.54|0
1642000580000|2022-01-12 15:16:20|5880.49|5880.49|5880.49|5880.49|5880.49|5880.49|5880.49|5880.49|0
1642000630000|2022-01-12 15:17:10|5880.38|5880.38|5880.26|5880.26|5880.38|5880.38|5880.26|5880.26|0
1642000640000|2022-01-12 15:17:20|5880.97|5880.97|5881.79|5881.79|5881.79|5881.79|5880.74|5880.74|0
1642000650000|2022-01-12 15:17:30|5881.67|5881.67|5882.38|5882.38|5883.1|5883.1|5881.67|5881.67|0
1642000660000|2022-01-12 15:17:40|5882.27|5882.27|5883.69|5883.69|5883.69|5883.69|5882.27|5882.27|0
1642000680000|2022-01-12 15:18:00|5883.58|5883.58|5883.34|5883.34|5883.58|5883.58|5883.34|5883.34|0
1642000710000|2022-01-12 15:18:30|5883.58|5883.58|5883.69|5883.69|5883.69|5883.69|5883.58|5883.58|0
1642000730000|2022-01-12 15:18:50|5885.11|5885.11|5885.11|5885.11|5885.11|5885.11|5885.11|5885.11|0
1642000740000|2022-01-12 15:19:00|5885|5885|5885.71|5885.71|5885.71|5885.71|5884.29|5884.29|0
1642000750000|2022-01-12 15:19:10|5885|5885|5885|5885|5885|5885|5885|5885|0
1642000760000|2022-01-12 15:19:20|5885.71|5885.71|5885.71|5885.71|5885.71|5885.71|5885.71|5885.71|0
1642000770000|2022-01-12 15:19:30|5885.96|5885.96|5887.28|5887.28|5887.28|5887.28|5885.96|5885.96|0
1642000790000|2022-01-12 15:19:50|5887.16|5887.16|5887.16|5887.16|5887.16|5887.16|5887.16|5887.16|0
1642000800000|2022-01-12 15:20:00|5886.45|5886.45|5886.45|5886.45|5886.45|5886.45|5886.45|5886.45|0
1642000850000|2022-01-12 15:20:50|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|0
1642000860000|2022-01-12 15:21:00|5887.16|5887.16|5887.16|5887.16|5887.16|5887.16|5887.16|5887.16|0
1642000870000|2022-01-12 15:21:10|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|0
1642000880000|2022-01-12 15:21:20|5886.67|5886.67|5885.84|5885.84|5886.67|5886.67|5885.84|5885.84|0
1642000910000|2022-01-12 15:21:50|5884.42|5884.42|5884.45|5884.45|5884.45|5884.45|5883.96|5883.96|0
1642000920000|2022-01-12 15:22:00|5884.33|5884.33|5885.16|5885.16|5885.16|5885.16|5884.33|5884.33|0
1642000940000|2022-01-12 15:22:20|5885.87|5885.87|5885.6|5885.6|5885.87|5885.87|5885.6|5885.6|0
1642000950000|2022-01-12 15:22:30|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|0
1642000970000|2022-01-12 15:22:50|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|0
1642000980000|2022-01-12 15:23:00|5884.88|5884.88|5884.88|5884.88|5884.88|5884.88|5884.88|5884.88|0
1642000990000|2022-01-12 15:23:10|5884.76|5884.76|5884.76|5884.76|5884.76|5884.76|5884.76|5884.76|0
1642001010000|2022-01-12 15:23:30|5884.65|5884.65|5884.53|5884.53|5884.65|5884.65|5884.53|5884.53|0
1642001020000|2022-01-12 15:23:40|5885.24|5885.24|5882.74|5882.74|5885.24|5885.24|5882.4|5882.4|0
1642001040000|2022-01-12 15:24:00|5882.5|5882.5|5882.25|5882.25|5882.5|5882.5|5882.25|5882.25|0
1642001050000|2022-01-12 15:24:10|5882.37|5882.37|5882.37|5882.37|5882.37|5882.37|5882.37|5882.37|0
1642001070000|2022-01-12 15:24:30|5884.5|5884.5|5884.75|5884.75|5884.75|5884.75|5884.5|5884.5|0
1642001090000|2022-01-12 15:24:50|5884.04|5884.04|5882.61|5882.61|5884.04|5884.04|5881.9|5881.9|0
1642001110000|2022-01-12 15:25:10|5882.88|5882.88|5882.52|5882.52|5882.88|5882.88|5882.17|5882.17|0
1642001120000|2022-01-12 15:25:20|5882.06|5882.06|5882.17|5882.17|5882.17|5882.17|5882.06|5882.06|0
1642001140000|2022-01-12 15:25:40|5881.68|5881.68|5883.84|5883.84|5883.84|5883.84|5881.68|5881.68|0
1642001150000|2022-01-12 15:25:50|5883.13|5883.13|5882.42|5882.42|5883.13|5883.13|5882.42|5882.42|0
1642001160000|2022-01-12 15:26:00|5882.75|5882.75|5883|5883|5883|5883|5882.75|5882.75|0
1642001170000|2022-01-12 15:26:10|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|5883.71|0
1642001200000|2022-01-12 15:26:40|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|5883.36|0
1642001210000|2022-01-12 15:26:50|5883.1|5883.1|5882.6|5882.6|5883.1|5883.1|5882.6|5882.6|0
1642001220000|2022-01-12 15:27:00|5881.89|5881.89|5881.89|5881.89|5881.89|5881.89|5881.89|5881.89|0
1642001230000|2022-01-12 15:27:10|5881.56|5881.56|5881.56|5881.56|5881.56|5881.56|5881.56|5881.56|0
1642001240000|2022-01-12 15:27:20|5880.84|5880.84|5880.84|5880.84|5880.84|5880.84|5880.84|5880.84|0
1642001260000|2022-01-12 15:27:40|5882.27|5882.27|5881.8|5881.8|5882.98|5882.98|5881.56|5881.56|0
1642001270000|2022-01-12 15:27:50|5883.22|5883.22|5883.22|5883.22|5883.22|5883.22|5883.22|5883.22|0
1642001280000|2022-01-12 15:28:00|5883.49|5883.49|5885.59|5885.59|5885.59|5885.59|5883.49|5883.49|0
1642001290000|2022-01-12 15:28:10|5886.08|5886.08|5887.23|5887.23|5887.23|5887.23|5886.08|5886.08|0
1642001300000|2022-01-12 15:28:20|5886.89|5886.89|5889.29|5889.29|5889.29|5889.29|5886.89|5886.89|0
1642001320000|2022-01-12 15:28:40|5889.4|5889.4|5889.4|5889.4|5889.4|5889.4|5889.4|5889.4|0
1642001330000|2022-01-12 15:28:50|5888.69|5888.69|5888.63|5888.63|5888.69|5888.69|5888.36|5888.36|0
1642001350000|2022-01-12 15:29:10|5888.38|5888.38|5888.38|5888.38|5888.38|5888.38|5888.38|5888.38|0
1642001400000|2022-01-12 15:30:00|5888.49|5888.49|5887.9|5887.9|5888.49|5888.49|5887.78|5887.78|0
1642001410000|2022-01-12 15:30:10|5887.65|5887.65|5887.65|5887.65|5887.65|5887.65|5887.65|5887.65|0
1642001420000|2022-01-12 15:30:20|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1642001430000|2022-01-12 15:30:30|5888.12|5888.12|5887.78|5887.78|5888.12|5888.12|5887.78|5887.78|0
1642001450000|2022-01-12 15:30:50|5887.07|5887.07|5886.49|5886.49|5887.07|5887.07|5886.49|5886.49|0
1642001500000|2022-01-12 15:31:40|5886.24|5886.24|5886.24|5886.24|5886.24|5886.24|5886.24|5886.24|0
1642001510000|2022-01-12 15:31:50|5885.53|5885.53|5885.53|5885.53|5885.53|5885.53|5885.53|5885.53|0
1642001520000|2022-01-12 15:32:00|5886.95|5886.95|5886.84|5886.84|5886.95|5886.95|5886.84|5886.84|0
1642001540000|2022-01-12 15:32:20|5886.57|5886.57|5886.3|5886.3|5886.57|5886.57|5886.3|5886.3|0
1642001550000|2022-01-12 15:32:30|5885.59|5885.59|5887.01|5887.01|5887.01|5887.01|5885.59|5885.59|0
1642001560000|2022-01-12 15:32:40|5886.76|5886.76|5887.01|5887.01|5887.01|5887.01|5886.76|5886.76|0
1642001570000|2022-01-12 15:32:50|5887.72|5887.72|5887.48|5887.48|5887.72|5887.72|5887.48|5887.48|0
1642001580000|2022-01-12 15:33:00|5887.23|5887.23|5885.81|5885.81|5887.23|5887.23|5885.81|5885.81|0
1642001600000|2022-01-12 15:33:20|5886.05|5886.05|5886.05|5886.05|5886.05|5886.05|5886.05|5886.05|0
1642001630000|2022-01-12 15:33:50|5885.81|5885.81|5885.81|5885.81|5885.81|5885.81|5885.81|5885.81|0
1642001640000|2022-01-12 15:34:00|5885.47|5885.47|5884.49|5884.49|5885.47|5885.47|5884.49|5884.49|0
1642001680000|2022-01-12 15:34:40|5883.78|5883.78|5881.77|5881.77|5883.78|5883.78|5881.77|5881.77|0
1642001700000|2022-01-12 15:35:00|5882.01|5882.01|5880.81|5880.81|5882.24|5882.24|5880.81|5880.81|0
1642001710000|2022-01-12 15:35:10|5880.93|5880.93|5880.33|5880.33|5881.05|5881.05|5880.33|5880.33|0
1642001720000|2022-01-12 15:35:20|5879.66|5879.66|5879.66|5879.66|5879.66|5879.66|5879.66|5879.66|0
1642001730000|2022-01-12 15:35:30|5879.78|5879.78|5880.49|5880.49|5880.49|5880.49|5879.07|5879.07|0
1642001740000|2022-01-12 15:35:40|5881.91|5881.91|5881.2|5881.2|5881.91|5881.91|5881.2|5881.2|0
1642001750000|2022-01-12 15:35:50|5881.45|5881.45|5881.45|5881.45|5881.45|5881.45|5881.45|5881.45|0
1642001760000|2022-01-12 15:36:00|5881.78|5881.78|5884.63|5884.63|5884.63|5884.63|5881.78|5881.78|0
1642001770000|2022-01-12 15:36:10|5884.86|5884.86|5884.51|5884.51|5884.86|5884.86|5884.4|5884.4|0
1642001790000|2022-01-12 15:36:30|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|0
1642001800000|2022-01-12 15:36:40|5885.34|5885.34|5885.46|5885.46|5885.46|5885.46|5885.34|5885.34|0
1642001810000|2022-01-12 15:36:50|5886.17|5886.17|5886.88|5886.88|5886.88|5886.88|5885.46|5885.46|0
1642001820000|2022-01-12 15:37:00|5886.76|5886.76|5886.76|5886.76|5886.76|5886.76|5886.76|5886.76|0
1642001830000|2022-01-12 15:37:10|5886.05|5886.05|5886.17|5886.17|5886.17|5886.17|5886.05|5886.05|0
1642001840000|2022-01-12 15:37:20|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|0
1642001860000|2022-01-12 15:37:40|5886.27|5886.27|5886.27|5886.27|5886.39|5886.39|5886.27|5886.27|0
1642001870000|2022-01-12 15:37:50|5886.98|5886.98|5887.69|5887.69|5887.69|5887.69|5886.98|5886.98|0
1642001880000|2022-01-12 15:38:00|5888.41|5888.41|5888.87|5888.87|5888.87|5888.87|5888.41|5888.41|0
1642001900000|2022-01-12 15:38:20|5888.6|5888.6|5887.89|5887.89|5888.6|5888.6|5887.18|5887.18|0
1642001910000|2022-01-12 15:38:30|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|0
1642001920000|2022-01-12 15:38:40|5887.06|5887.06|5886.35|5886.35|5887.06|5887.06|5886.35|5886.35|0
1642001930000|2022-01-12 15:38:50|5886.23|5886.23|5886.23|5886.23|5886.23|5886.23|5886.23|5886.23|0
1642001960000|2022-01-12 15:39:20|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|5885.52|0
1642001990000|2022-01-12 15:39:50|5885.41|5885.41|5885.41|5885.41|5885.41|5885.41|5885.41|5885.41|0
1642002000000|2022-01-12 15:40:00|5886.12|5886.12|5886.12|5886.12|5886.12|5886.12|5886.12|5886.12|0
1642002030000|2022-01-12 15:40:30|5885.41|5885.41|5885.41|5885.41|5885.41|5885.41|5885.41|5885.41|0
1642002060000|2022-01-12 15:41:00|5884.7|5884.7|5884.43|5884.43|5884.7|5884.7|5884.43|5884.43|0
1642002070000|2022-01-12 15:41:10|5884.18|5884.18|5884.18|5884.18|5884.18|5884.18|5884.18|5884.18|0
1642002080000|2022-01-12 15:41:20|5884.06|5884.06|5881.48|5881.48|5884.06|5884.06|5881.48|5881.48|0
1642002090000|2022-01-12 15:41:30|5881.23|5881.23|5881.12|5881.12|5881.23|5881.23|5881.12|5881.12|0
1642002100000|2022-01-12 15:41:40|5880.85|5880.85|5880.85|5880.85|5880.85|5880.85|5880.85|5880.85|0
1642002110000|2022-01-12 15:41:50|5880.14|5880.14|5880.14|5880.14|5880.14|5880.14|5880.14|5880.14|0
1642002120000|2022-01-12 15:42:00|5879.8|5879.8|5877.55|5877.55|5879.8|5879.8|5877.55|5877.55|0
1642002160000|2022-01-12 15:42:40|5877.43|5877.43|5876.72|5876.72|5877.43|5877.43|5876.72|5876.72|0
1642002170000|2022-01-12 15:42:50|5876.48|5876.48|5876.48|5876.48|5876.48|5876.48|5876.48|5876.48|0
1642002200000|2022-01-12 15:43:20|5877.19|5877.19|5877.19|5877.19|5877.19|5877.19|5877.19|5877.19|0
1642002210000|2022-01-12 15:43:30|5876.48|5876.48|5876.48|5876.48|5876.48|5876.48|5876.48|5876.48|0
1642002250000|2022-01-12 15:44:10|5876.14|5876.14|5876.14|5876.14|5876.14|5876.14|5876.14|5876.14|0
1642002290000|2022-01-12 15:44:50|5875.81|5875.81|5874.48|5874.48|5875.81|5875.81|5874.48|5874.48|0
1642002300000|2022-01-12 15:45:00|5873.77|5873.77|5873.77|5873.77|5873.77|5873.77|5873.77|5873.77|0
1642002310000|2022-01-12 15:45:10|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|0
1642002330000|2022-01-12 15:45:30|5873.3|5873.3|5873.3|5873.3|5873.3|5873.3|5873.3|5873.3|0
1642002360000|2022-01-12 15:46:00|5872.71|5872.71|5872.71|5872.71|5872.71|5872.71|5872.71|5872.71|0
1642002380000|2022-01-12 15:46:20|5873.04|5873.04|5872.8|5872.8|5873.04|5873.04|5872.8|5872.8|0
1642002430000|2022-01-12 15:47:10|5872.08|5872.08|5871.13|5871.13|5872.08|5872.08|5871.13|5871.13|0
1642002450000|2022-01-12 15:47:30|5870.41|5870.41|5870.41|5870.41|5870.41|5870.41|5870.41|5870.41|0
1642002480000|2022-01-12 15:48:00|5871.13|5871.13|5871.13|5871.13|5871.13|5871.13|5871.13|5871.13|0
1642002490000|2022-01-12 15:48:10|5870.59|5870.59|5870.59|5870.59|5870.59|5870.59|5870.59|5870.59|0
1642002500000|2022-01-12 15:48:20|5870.32|5870.32|5870.32|5870.32|5870.32|5870.32|5870.32|5870.32|0
1642002510000|2022-01-12 15:48:30|5870.09|5870.09|5870.05|5870.05|5870.32|5870.32|5870.05|5870.05|0
1642002520000|2022-01-12 15:48:40|5870.76|5870.76|5870.51|5870.51|5870.76|5870.76|5870.43|5870.43|0
1642002530000|2022-01-12 15:48:50|5870.27|5870.27|5870.27|5870.27|5870.27|5870.27|5870.27|5870.27|0
1642002540000|2022-01-12 15:49:00|5870|5870|5870|5870|5870|5870|5870|5870|0
1642002600000|2022-01-12 15:50:00|5870.27|5870.27|5870.27|5870.27|5870.27|5870.27|5870.27|5870.27|0
1642002620000|2022-01-12 15:50:20|5870.15|5870.15|5870.04|5870.04|5870.15|5870.15|5870.04|5870.04|0
1642002630000|2022-01-12 15:50:30|5869.33|5869.33|5869.33|5869.33|5869.33|5869.33|5869.33|5869.33|0
1642002640000|2022-01-12 15:50:40|5870.04|5870.04|5870.62|5870.62|5870.62|5870.62|5870.04|5870.04|0
1642002660000|2022-01-12 15:51:00|5870.5|5870.5|5870.39|5870.39|5870.5|5870.5|5870.39|5870.39|0
1642002670000|2022-01-12 15:51:10|5871.1|5871.1|5871.1|5871.1|5871.1|5871.1|5871.1|5871.1|0
1642002720000|2022-01-12 15:52:00|5871.21|5871.21|5871.33|5871.33|5871.33|5871.33|5871.21|5871.21|0
1642002740000|2022-01-12 15:52:20|5871.08|5871.08|5871.08|5871.08|5871.08|5871.08|5871.08|5871.08|0
1642002750000|2022-01-12 15:52:30|5870.81|5870.81|5870.81|5870.81|5870.81|5870.81|5870.81|5870.81|0
1642002760000|2022-01-12 15:52:40|5870.93|5870.93|5871.64|5871.64|5871.64|5871.64|5870.93|5870.93|0
1642002770000|2022-01-12 15:52:50|5871.98|5871.98|5871.27|5871.27|5871.98|5871.98|5871.27|5871.27|0
1642002790000|2022-01-12 15:53:10|5871.8|5871.8|5871.8|5871.8|5871.8|5871.8|5871.8|5871.8|0
1642002800000|2022-01-12 15:53:20|5871.69|5871.69|5871.82|5871.82|5871.82|5871.82|5871.57|5871.57|0
1642002820000|2022-01-12 15:53:40|5872.05|5872.05|5872.05|5872.05|5872.05|5872.05|5872.05|5872.05|0
1642002870000|2022-01-12 15:54:30|5872.76|5872.76|5873.54|5873.54|5873.54|5873.54|5872.76|5872.76|0
1642002930000|2022-01-12 15:55:30|5872.83|5872.83|5873.54|5873.54|5873.54|5873.54|5872.83|5872.83|0
1642002940000|2022-01-12 15:55:40|5873.29|5873.29|5872.58|5872.58|5873.29|5873.29|5872.58|5872.58|0
1642002960000|2022-01-12 15:56:00|5872.83|5872.83|5873.79|5873.79|5873.79|5873.79|5872.83|5872.83|0
1642002990000|2022-01-12 15:56:30|5875.21|5875.21|5875.21|5875.21|5875.21|5875.21|5875.21|5875.21|0
1642003000000|2022-01-12 15:56:40|5875.48|5875.48|5875.21|5875.21|5875.48|5875.48|5874.94|5874.94|0
1642003010000|2022-01-12 15:56:50|5874.94|5874.94|5875.65|5875.65|5875.65|5875.65|5874.94|5874.94|0
1642003040000|2022-01-12 15:57:20|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|0
1642003060000|2022-01-12 15:57:40|5875.69|5875.69|5875.42|5875.42|5875.69|5875.69|5875.42|5875.42|0
1642003090000|2022-01-12 15:58:10|5875.69|5875.69|5875.35|5875.35|5875.69|5875.69|5875.08|5875.08|0
1642003100000|2022-01-12 15:58:20|5875.08|5875.08|5875.08|5875.08|5875.08|5875.08|5875.08|5875.08|0
1642003110000|2022-01-12 15:58:30|5874.37|5874.37|5873.66|5873.66|5874.37|5874.37|5873.66|5873.66|0
1642003120000|2022-01-12 15:58:40|5873.39|5873.39|5875.53|5875.53|5875.53|5875.53|5873.39|5873.39|0
1642003130000|2022-01-12 15:58:50|5875.8|5875.8|5875.46|5875.46|5875.8|5875.8|5875.46|5875.46|0
1642003140000|2022-01-12 15:59:00|5875.12|5875.12|5873.7|5873.7|5875.12|5875.12|5873.7|5873.7|0
1642003190000|2022-01-12 15:59:50|5873.97|5873.97|5874.24|5874.24|5874.24|5874.24|5873.97|5873.97|0
1642003200000|2022-01-12 16:00:00|5874.95|5874.95|5876.37|5876.37|5876.37|5876.37|5874.95|5874.95|0
1642003210000|2022-01-12 16:00:10|5876.26|5876.26|5876.59|5876.59|5876.59|5876.59|5876.14|5876.14|0
1642003230000|2022-01-12 16:00:30|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|0
1642003250000|2022-01-12 16:00:50|5877.18|5877.18|5877.18|5877.18|5877.18|5877.18|5877.18|5877.18|0
1642003270000|2022-01-12 16:01:10|5877.42|5877.42|5877.18|5877.18|5877.42|5877.42|5877.18|5877.18|0
1642003280000|2022-01-12 16:01:20|5876.46|5876.46|5877.89|5877.89|5877.89|5877.89|5876.46|5876.46|0
1642003290000|2022-01-12 16:01:30|5878.7|5878.7|5878.7|5878.7|5878.7|5878.7|5878.7|5878.7|0
1642003310000|2022-01-12 16:01:50|5878.96|5878.96|5878.25|5878.25|5878.96|5878.96|5878.25|5878.25|0
1642003340000|2022-01-12 16:02:20|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|0
1642003350000|2022-01-12 16:02:30|5878.41|5878.41|5878.52|5878.52|5878.52|5878.52|5878.41|5878.41|0
1642003360000|2022-01-12 16:02:40|5879.23|5879.23|5878.52|5878.52|5879.23|5879.23|5878.52|5878.52|0
1642003390000|2022-01-12 16:03:10|5878.64|5878.64|5878.64|5878.64|5878.64|5878.64|5877.93|5877.93|0
1642003400000|2022-01-12 16:03:20|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|0
1642003410000|2022-01-12 16:03:30|5878.64|5878.64|5878.87|5878.87|5878.87|5878.87|5878.64|5878.64|0
1642003430000|2022-01-12 16:03:50|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|0
1642003440000|2022-01-12 16:04:00|5877.89|5877.89|5878.12|5878.12|5878.12|5878.12|5877.89|5877.89|0
1642003470000|2022-01-12 16:04:30|5877.41|5877.41|5877.41|5877.41|5877.41|5877.41|5877.41|5877.41|0
1642003520000|2022-01-12 16:05:20|5877.68|5877.68|5877.68|5877.68|5877.68|5877.68|5877.68|5877.68|0
1642003530000|2022-01-12 16:05:30|5876.97|5876.97|5877.1|5877.1|5877.56|5877.56|5876.85|5876.85|0
1642003550000|2022-01-12 16:05:50|5877.81|5877.81|5878.93|5878.93|5878.93|5878.93|5877.81|5877.81|0
1642003560000|2022-01-12 16:06:00|5879.27|5879.27|5878.22|5878.22|5879.27|5879.27|5878.22|5878.22|0
1642003570000|2022-01-12 16:06:10|5878.93|5878.93|5879.64|5879.64|5879.64|5879.64|5878.93|5878.93|0
1642003580000|2022-01-12 16:06:20|5879.91|5879.91|5880.4|5880.4|5880.4|5880.4|5879.91|5879.91|0
1642003590000|2022-01-12 16:06:30|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|0
1642003600000|2022-01-12 16:06:40|5879.81|5879.81|5879.81|5879.81|5879.81|5879.81|5879.81|5879.81|0
1642003620000|2022-01-12 16:07:00|5880.05|5880.05|5879.34|5879.34|5880.05|5880.05|5879.34|5879.34|0
1642003630000|2022-01-12 16:07:10|5879.11|5879.11|5879.11|5879.11|5879.11|5879.11|5879.11|5879.11|0
1642003640000|2022-01-12 16:07:20|5879.23|5879.23|5879.94|5879.94|5879.94|5879.94|5879.23|5879.23|0
1642003680000|2022-01-12 16:08:00|5879.82|5879.82|5879.82|5879.82|5879.82|5879.82|5879.82|5879.82|0
1642003710000|2022-01-12 16:08:30|5879.94|5879.94|5879.94|5879.94|5879.94|5879.94|5879.94|5879.94|0
1642003730000|2022-01-12 16:08:50|5879.23|5879.23|5879.23|5879.23|5879.23|5879.23|5879.23|5879.23|0
1642003750000|2022-01-12 16:09:10|5879.11|5879.11|5879.34|5879.34|5879.34|5879.34|5879.11|5879.11|0
1642003760000|2022-01-12 16:09:20|5878.63|5878.63|5878.63|5878.63|5878.63|5878.63|5878.63|5878.63|0
1642003770000|2022-01-12 16:09:30|5878.3|5878.3|5878.18|5878.18|5878.3|5878.3|5878.18|5878.18|0
1642003780000|2022-01-12 16:09:40|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|0
1642003790000|2022-01-12 16:09:50|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|0
1642003800000|2022-01-12 16:10:00|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|0
1642003810000|2022-01-12 16:10:10|5879.23|5879.23|5879.23|5879.23|5879.23|5879.23|5879.23|5879.23|0
1642003820000|2022-01-12 16:10:20|5878.73|5878.73|5878.73|5878.73|5878.73|5878.73|5878.73|5878.73|0
1642003840000|2022-01-12 16:10:40|5878.62|5878.62|5878.62|5878.62|5878.62|5878.62|5878.62|5878.62|0
1642003880000|2022-01-12 16:11:20|5878.95|5878.95|5878.72|5878.72|5878.95|5878.95|5878.72|5878.72|0
1642003900000|2022-01-12 16:11:40|5878.97|5878.97|5878.97|5878.97|5878.97|5878.97|5878.97|5878.97|0
1642003910000|2022-01-12 16:11:50|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|0
1642003930000|2022-01-12 16:12:10|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|0
1642003950000|2022-01-12 16:12:30|5878.03|5878.03|5877.2|5877.2|5878.03|5878.03|5876.49|5876.49|0
1642003960000|2022-01-12 16:12:40|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|0
1642003980000|2022-01-12 16:13:00|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|0
1642003990000|2022-01-12 16:13:10|5878.04|5878.04|5878.04|5878.04|5878.04|5878.04|5878.04|5878.04|0
1642004020000|2022-01-12 16:13:40|5876.37|5876.37|5873.53|5873.53|5876.37|5876.37|5873.53|5873.53|0
1642004030000|2022-01-12 16:13:50|5872.82|5872.82|5871.78|5871.78|5874.24|5874.24|5871.78|5871.78|0
1642004040000|2022-01-12 16:14:00|5871.07|5871.07|5871.07|5871.07|5871.07|5871.07|5871.07|5871.07|0
1642004060000|2022-01-12 16:14:20|5870.36|5870.36|5871.78|5871.78|5871.78|5871.78|5870.36|5870.36|0
1642004080000|2022-01-12 16:14:40|5872.01|5872.01|5871.78|5871.78|5872.01|5872.01|5871.78|5871.78|0
1642004100000|2022-01-12 16:15:00|5871.9|5871.9|5872.01|5872.01|5872.01|5872.01|5871.9|5871.9|0
1642004110000|2022-01-12 16:15:10|5872.73|5872.73|5873.44|5873.44|5873.44|5873.44|5872.73|5872.73|0
1642004120000|2022-01-12 16:15:20|5873.17|5873.17|5872.57|5872.57|5873.17|5873.17|5872.46|5872.46|0
1642004160000|2022-01-12 16:16:00|5872.46|5872.46|5872.46|5872.46|5872.46|5872.46|5872.46|5872.46|0
1642004180000|2022-01-12 16:16:20|5871.03|5871.03|5868.9|5868.9|5871.03|5871.03|5868.9|5868.9|0
1642004200000|2022-01-12 16:16:40|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|0
1642004220000|2022-01-12 16:17:00|5866.09|5866.09|5865.85|5865.85|5866.09|5866.09|5865.58|5865.58|0
1642004240000|2022-01-12 16:17:20|5865.73|5865.73|5868.11|5868.11|5868.11|5868.11|5864.79|5864.79|0
1642004260000|2022-01-12 16:17:40|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|0
1642004290000|2022-01-12 16:18:10|5867.29|5867.29|5867.52|5867.52|5867.52|5867.52|5867.29|5867.29|0
1642004310000|2022-01-12 16:18:30|5868.23|5868.23|5867.52|5867.52|5868.23|5868.23|5867.52|5867.52|0
1642004340000|2022-01-12 16:19:00|5867.18|5867.18|5866.93|5866.93|5867.18|5867.18|5866.93|5866.93|0
1642004350000|2022-01-12 16:19:10|5866.26|5866.26|5866.26|5866.26|5866.26|5866.26|5866.26|5866.26|0
1642004390000|2022-01-12 16:19:50|5864.13|5864.13|5864.13|5864.13|5864.13|5864.13|5863.42|5863.42|0
1642004400000|2022-01-12 16:20:00|5864.46|5864.46|5865.18|5865.18|5865.18|5865.18|5864.46|5864.46|0
1642004410000|2022-01-12 16:20:10|5864.46|5864.46|5865.18|5865.18|5865.18|5865.18|5864.46|5864.46|0
1642004420000|2022-01-12 16:20:20|5864.46|5864.46|5864.46|5864.46|5864.46|5864.46|5864.46|5864.46|0
1642004430000|2022-01-12 16:20:30|5864.35|5864.35|5863.64|5863.64|5864.35|5864.35|5863.64|5863.64|0
1642004440000|2022-01-12 16:20:40|5862.21|5862.21|5862.21|5862.21|5862.21|5862.21|5862.21|5862.21|0
1642004450000|2022-01-12 16:20:50|5861.88|5861.88|5861.63|5861.63|5861.88|5861.88|5861.63|5861.63|0
1642004460000|2022-01-12 16:21:00|5861.36|5861.36|5862.18|5862.18|5862.18|5862.18|5861.12|5861.12|0
1642004470000|2022-01-12 16:21:10|5862.89|5862.89|5864.31|5864.31|5864.31|5864.31|5862.89|5862.89|0
1642004480000|2022-01-12 16:21:20|5865.02|5865.02|5865.27|5865.27|5865.27|5865.27|5865.02|5865.02|0
1642004500000|2022-01-12 16:21:40|5865.98|5865.98|5864.56|5864.56|5865.98|5865.98|5864.56|5864.56|0
1642004530000|2022-01-12 16:22:10|5863.84|5863.84|5863.13|5863.13|5863.84|5863.84|5863.13|5863.13|0
1642004540000|2022-01-12 16:22:20|5862.42|5862.42|5862.42|5862.42|5862.42|5862.42|5862.42|5862.42|0
1642004560000|2022-01-12 16:22:40|5862.76|5862.76|5862.76|5862.76|5862.76|5862.76|5862.76|5862.76|0
1642004570000|2022-01-12 16:22:50|5862.05|5862.05|5862.76|5862.76|5862.76|5862.76|5862.05|5862.05|0
1642004580000|2022-01-12 16:23:00|5863.47|5863.47|5864.18|5864.18|5864.18|5864.18|5863.47|5863.47|0
1642004590000|2022-01-12 16:23:10|5864.89|5864.89|5864.89|5864.89|5864.89|5864.89|5864.89|5864.89|0
1642004600000|2022-01-12 16:23:20|5864.18|5864.18|5863.47|5863.47|5864.18|5864.18|5863.47|5863.47|0
1642004620000|2022-01-12 16:23:40|5862.76|5862.76|5863.03|5863.03|5863.03|5863.03|5862.76|5862.76|0
1642004630000|2022-01-12 16:23:50|5863.74|5863.74|5864.18|5864.18|5864.45|5864.45|5863.74|5863.74|0
1642004640000|2022-01-12 16:24:00|5863.47|5863.47|5863.47|5863.47|5863.47|5863.47|5863.47|5863.47|0
1642004670000|2022-01-12 16:24:30|5863.58|5863.58|5863.58|5863.58|5863.58|5863.58|5863.58|5863.58|0
1642004680000|2022-01-12 16:24:40|5865.01|5865.01|5865.01|5865.01|5865.01|5865.01|5865.01|5865.01|0
1642004700000|2022-01-12 16:25:00|5865.72|5865.72|5865.72|5865.72|5865.72|5865.72|5865.72|5865.72|0
1642004710000|2022-01-12 16:25:10|5865.47|5865.47|5864.76|5864.76|5865.47|5865.47|5864.76|5864.76|0
1642004720000|2022-01-12 16:25:20|5865.03|5865.03|5864.91|5864.91|5865.03|5865.03|5864.91|5864.91|0
1642004730000|2022-01-12 16:25:30|5864.65|5864.65|5864.76|5864.76|5864.76|5864.76|5864.65|5864.65|0
1642004750000|2022-01-12 16:25:50|5865.47|5865.47|5864.65|5864.65|5865.47|5865.47|5864.65|5864.65|0
1642004760000|2022-01-12 16:26:00|5864.38|5864.38|5864.65|5864.65|5864.65|5864.65|5864.38|5864.38|0
1642004770000|2022-01-12 16:26:10|5864.76|5864.76|5866.92|5866.92|5866.92|5866.92|5864.76|5864.76|0
1642004780000|2022-01-12 16:26:20|5867.04|5867.04|5867.04|5867.04|5867.04|5867.04|5867.04|5867.04|0
1642004790000|2022-01-12 16:26:30|5867.75|5867.75|5867.04|5867.04|5867.75|5867.75|5867.04|5867.04|0
1642004800000|2022-01-12 16:26:40|5867.75|5867.75|5867.41|5867.41|5868.46|5868.46|5867.41|5867.41|0
1642004820000|2022-01-12 16:27:00|5867.53|5867.53|5867.53|5867.53|5867.53|5867.53|5867.53|5867.53|0
1642004830000|2022-01-12 16:27:10|5867.65|5867.65|5867.65|5867.65|5867.65|5867.65|5867.65|5867.65|0
1642004840000|2022-01-12 16:27:20|5867.92|5867.92|5867.92|5867.92|5867.92|5867.92|5867.92|5867.92|0
1642004850000|2022-01-12 16:27:30|5867.2|5867.2|5867.2|5867.2|5867.2|5867.2|5867.2|5867.2|0
1642004870000|2022-01-12 16:27:50|5867.32|5867.32|5868.03|5868.03|5868.03|5868.03|5867.32|5867.32|0
1642004890000|2022-01-12 16:28:10|5867.32|5867.32|5869.45|5869.45|5869.45|5869.45|5867.32|5867.32|0
1642004940000|2022-01-12 16:29:00|5869.8|5869.8|5869.68|5869.68|5870.51|5870.51|5869.68|5869.68|0
1642004950000|2022-01-12 16:29:10|5869.95|5869.95|5870.67|5870.67|5870.67|5870.67|5869.95|5869.95|0
1642004960000|2022-01-12 16:29:20|5870.88|5870.88|5869.9|5869.9|5870.88|5870.88|5869.46|5869.46|0
1642004970000|2022-01-12 16:29:30|5869.66|5869.66|5871.36|5871.36|5871.36|5871.36|5869.66|5869.66|0
1642004980000|2022-01-12 16:29:40|5870.65|5870.65|5869.19|5869.19|5870.75|5870.75|5869.19|5869.19|0
1642004990000|2022-01-12 16:29:50|5869.08|5869.08|5868.95|5868.95|5869.08|5869.08|5868.83|5868.83|0
1642061700000|2022-01-13 08:15:00|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|0
1642061710000|2022-01-13 08:15:10|5867.66|5867.66|5867.66|5867.66|5867.66|5867.66|5867.66|5867.66|0
1642061720000|2022-01-13 08:15:20|5869.8|5869.8|5869.8|5869.8|5869.8|5869.8|5869.8|5869.8|0
1642061730000|2022-01-13 08:15:30|5870.51|5870.51|5869.09|5869.09|5870.51|5870.51|5869.09|5869.09|0
1642061760000|2022-01-13 08:16:00|5869.8|5869.8|5869.8|5869.8|5869.8|5869.8|5869.09|5869.09|0
1642061790000|2022-01-13 08:16:30|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|0
1642061800000|2022-01-13 08:16:40|5870.17|5870.17|5869.46|5869.46|5870.17|5870.17|5869.46|5869.46|0
1642061810000|2022-01-13 08:16:50|5869.93|5869.93|5870.39|5870.39|5870.39|5870.39|5869.93|5869.93|0
1642061820000|2022-01-13 08:17:00|5871.1|5871.1|5871.1|5871.1|5871.1|5871.1|5871.1|5871.1|0
1642061840000|2022-01-13 08:17:20|5871.81|5871.81|5871.37|5871.37|5872.8|5872.8|5871.37|5871.37|0
1642061890000|2022-01-13 08:18:10|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|0
1642061900000|2022-01-13 08:18:20|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|0
1642061940000|2022-01-13 08:19:00|5871.59|5871.59|5872.3|5872.3|5872.3|5872.3|5871.59|5871.59|0
1642061950000|2022-01-13 08:19:10|5872.57|5872.57|5872.51|5872.51|5872.84|5872.84|5872.51|5872.51|0
1642061980000|2022-01-13 08:19:40|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|0
1642062010000|2022-01-13 08:20:10|5871.3|5871.3|5870.9|5870.9|5871.57|5871.57|5870.9|5870.9|0
1642062020000|2022-01-13 08:20:20|5869.48|5869.48|5869.72|5869.72|5869.72|5869.72|5869.48|5869.48|0
1642062030000|2022-01-13 08:20:30|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|0
1642062100000|2022-01-13 08:21:40|5868.3|5868.3|5868.3|5868.3|5868.3|5868.3|5868.3|5868.3|0
1642062140000|2022-01-13 08:22:20|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|0
1642062150000|2022-01-13 08:22:30|5869.26|5869.26|5869.95|5869.95|5869.95|5869.95|5869.26|5869.26|0
1642062160000|2022-01-13 08:22:40|5870.22|5870.22|5870.22|5870.22|5870.22|5870.22|5870.22|5870.22|0
1642062170000|2022-01-13 08:22:50|5870.93|5870.93|5871.65|5871.65|5871.65|5871.65|5870.93|5870.93|0
1642062180000|2022-01-13 08:23:00|5871.38|5871.38|5871.38|5871.38|5871.65|5871.65|5871.38|5871.38|0
1642062240000|2022-01-13 08:24:00|5871.61|5871.61|5871.61|5871.61|5871.61|5871.61|5871.61|5871.61|0
1642062310000|2022-01-13 08:25:10|5873.03|5873.03|5872.32|5872.32|5873.03|5873.03|5871.61|5871.61|0
1642062320000|2022-01-13 08:25:20|5870.9|5870.9|5870.9|5870.9|5870.9|5870.9|5870.9|5870.9|0
1642062330000|2022-01-13 08:25:30|5869.6|5869.6|5869.33|5869.33|5869.6|5869.6|5869|5869|0
1642062360000|2022-01-13 08:26:00|5868.62|5868.62|5865.06|5865.06|5868.62|5868.62|5865.06|5865.06|0
1642062370000|2022-01-13 08:26:10|5865.4|5865.4|5865.06|5865.06|5865.4|5865.4|5865.06|5865.06|0
1642062390000|2022-01-13 08:26:30|5866.49|5866.49|5864.35|5864.35|5866.49|5866.49|5864.35|5864.35|0
1642062400000|2022-01-13 08:26:40|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|0
1642062410000|2022-01-13 08:26:50|5865.53|5865.53|5865.53|5865.53|5865.53|5865.53|5865.53|5865.53|0
1642062430000|2022-01-13 08:27:10|5862.68|5862.68|5863.4|5863.4|5863.4|5863.4|5862.68|5862.68|0
1642062440000|2022-01-13 08:27:20|5862.93|5862.93|5863.64|5863.64|5863.64|5863.64|5862.93|5862.93|0
1642062480000|2022-01-13 08:28:00|5865.07|5865.07|5865.07|5865.07|5865.07|5865.07|5865.07|5865.07|0
1642062500000|2022-01-13 08:28:20|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|0
1642062540000|2022-01-13 08:29:00|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|0
1642062580000|2022-01-13 08:29:40|5866.01|5866.01|5866.01|5866.01|5866.01|5866.01|5866.01|5866.01|0
1642062600000|2022-01-13 08:30:00|5866.72|5866.72|5866.01|5866.01|5866.72|5866.72|5866.01|5866.01|0
1642062610000|2022-01-13 08:30:10|5864.59|5864.59|5865.3|5865.3|5865.3|5865.3|5864.59|5864.59|0
1642062670000|2022-01-13 08:31:10|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|0
1642062700000|2022-01-13 08:31:40|5866.28|5866.28|5865.57|5865.57|5866.28|5866.28|5865.57|5865.57|0
1642062710000|2022-01-13 08:31:50|5865.68|5865.68|5866.86|5866.86|5866.86|5866.86|5865.68|5865.68|0
1642062720000|2022-01-13 08:32:00|5866.15|5866.15|5866.15|5866.15|5866.15|5866.15|5866.15|5866.15|0
1642062730000|2022-01-13 08:32:10|5865.88|5865.88|5863.74|5863.74|5865.88|5865.88|5863.74|5863.74|0
1642062760000|2022-01-13 08:32:40|5863.41|5863.41|5863.41|5863.41|5863.41|5863.41|5863.41|5863.41|0
1642062780000|2022-01-13 08:33:00|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|0
1642062790000|2022-01-13 08:33:10|5865.21|5865.21|5865.21|5865.21|5865.21|5865.21|5865.21|5865.21|0
1642062800000|2022-01-13 08:33:20|5864.97|5864.97|5864.97|5864.97|5864.97|5864.97|5864.97|5864.97|0
1642062840000|2022-01-13 08:34:00|5865.69|5865.69|5865.69|5865.69|5865.69|5865.69|5865.69|5865.69|0
1642062880000|2022-01-13 08:34:40|5864.26|5864.26|5864.26|5864.26|5864.26|5864.26|5864.26|5864.26|0
1642062900000|2022-01-13 08:35:00|5864.97|5864.97|5864.97|5864.97|5864.97|5864.97|5864.97|5864.97|0
1642062910000|2022-01-13 08:35:10|5866.64|5866.64|5873.85|5873.85|5873.85|5873.85|5866.64|5866.64|0
1642062920000|2022-01-13 08:35:20|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|0
1642062930000|2022-01-13 08:35:30|5872.09|5872.09|5871.82|5871.82|5872.09|5872.09|5871.82|5871.82|0
1642062940000|2022-01-13 08:35:40|5871.55|5871.55|5871.82|5871.82|5871.82|5871.82|5871.55|5871.55|0
1642062960000|2022-01-13 08:36:00|5871.71|5871.71|5869.74|5869.74|5871.71|5871.71|5869.74|5869.74|0
1642062970000|2022-01-13 08:36:10|5869.47|5869.47|5869.2|5869.2|5869.47|5869.47|5869.2|5869.2|0
1642062990000|2022-01-13 08:36:30|5868.49|5868.49|5868.49|5868.49|5868.49|5868.49|5868.49|5868.49|0
1642063040000|2022-01-13 08:37:20|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|0
1642063050000|2022-01-13 08:37:30|5870.5|5870.5|5871.21|5871.21|5871.21|5871.21|5870.5|5870.5|0
1642063060000|2022-01-13 08:37:40|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|5870.96|0
1642063070000|2022-01-13 08:37:50|5869.54|5869.54|5869.54|5869.54|5869.54|5869.54|5869.54|5869.54|0
1642063080000|2022-01-13 08:38:00|5868.87|5868.87|5868.87|5868.87|5868.87|5868.87|5868.87|5868.87|0
1642063200000|2022-01-13 08:40:00|5870.29|5870.29|5870.9|5870.9|5871.88|5871.88|5870.29|5870.29|0
1642063210000|2022-01-13 08:40:10|5871.17|5871.17|5871.17|5871.17|5871.17|5871.17|5871.17|5871.17|0
1642063220000|2022-01-13 08:40:20|5871.5|5871.5|5871.63|5871.63|5872.21|5872.21|5871.5|5871.5|0
1642063230000|2022-01-13 08:40:30|5872.33|5872.33|5870.37|5870.37|5872.33|5872.33|5870.37|5870.37|0
1642063260000|2022-01-13 08:41:00|5871.79|5871.79|5871.79|5871.79|5871.79|5871.79|5871.79|5871.79|0
1642063290000|2022-01-13 08:41:30|5872.5|5872.5|5872.5|5872.5|5872.5|5872.5|5872.5|5872.5|0
1642063310000|2022-01-13 08:41:50|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|0
1642063320000|2022-01-13 08:42:00|5873.46|5873.46|5873.46|5873.46|5873.46|5873.46|5873.46|5873.46|0
1642063330000|2022-01-13 08:42:10|5873.12|5873.12|5873.12|5873.12|5873.12|5873.12|5873.12|5873.12|0
1642063340000|2022-01-13 08:42:20|5873.83|5873.83|5873.12|5873.12|5873.83|5873.83|5873.12|5873.12|0
1642063350000|2022-01-13 08:42:30|5873.37|5873.37|5873.37|5873.37|5873.37|5873.37|5873.37|5873.37|0
1642063380000|2022-01-13 08:43:00|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|0
1642063390000|2022-01-13 08:43:10|5870.52|5870.52|5869.52|5869.52|5870.52|5870.52|5869.52|5869.52|0
1642063440000|2022-01-13 08:44:00|5870.12|5870.12|5872.96|5872.96|5873.7|5873.7|5870.12|5870.12|0
1642063460000|2022-01-13 08:44:20|5872.71|5872.71|5872.71|5872.71|5872.71|5872.71|5872.71|5872.71|0
1642063510000|2022-01-13 08:45:10|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|0
1642063520000|2022-01-13 08:45:20|5874.1|5874.1|5875.05|5875.05|5875.05|5875.05|5874.1|5874.1|0
1642063530000|2022-01-13 08:45:30|5873.63|5873.63|5874.34|5874.34|5874.34|5874.34|5873.63|5873.63|0
1642063540000|2022-01-13 08:45:40|5875.05|5875.05|5875.05|5875.05|5875.05|5875.05|5875.05|5875.05|0
1642063590000|2022-01-13 08:46:30|5875.77|5875.77|5875.77|5875.77|5875.77|5875.77|5875.77|5875.77|0
1642063620000|2022-01-13 08:47:00|5875.52|5875.52|5874.6|5874.6|5876.23|5876.23|5874.6|5874.6|0
1642063680000|2022-01-13 08:48:00|5874.36|5874.36|5872.93|5872.93|5874.36|5874.36|5872.93|5872.93|0
1642063690000|2022-01-13 08:48:10|5872.66|5872.66|5872.66|5872.66|5872.66|5872.66|5872.66|5872.66|0
1642063700000|2022-01-13 08:48:20|5869.31|5869.31|5869.31|5869.31|5869.31|5869.31|5869.31|5869.31|0
1642063710000|2022-01-13 08:48:30|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|0
1642063750000|2022-01-13 08:49:10|5866.13|5866.13|5866.13|5866.13|5866.13|5866.13|5866.13|5866.13|0
1642063760000|2022-01-13 08:49:20|5865.42|5865.42|5864.68|5864.68|5865.42|5865.42|5864.68|5864.68|0
1642063780000|2022-01-13 08:49:40|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|0
1642063800000|2022-01-13 08:50:00|5864.19|5864.19|5864.9|5864.9|5865.61|5865.61|5864.19|5864.19|0
1642063810000|2022-01-13 08:50:10|5866.32|5866.32|5866.32|5866.32|5866.32|5866.32|5866.32|5866.32|0
1642063850000|2022-01-13 08:50:50|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|0
1642063860000|2022-01-13 08:51:00|5866.66|5866.66|5866.66|5866.66|5866.66|5866.66|5866.66|5866.66|0
1642063920000|2022-01-13 08:52:00|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|0
1642063980000|2022-01-13 08:53:00|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|5865.92|0
1642063990000|2022-01-13 08:53:10|5866.63|5866.63|5865.69|5865.69|5867.34|5867.34|5865.69|5865.69|0
1642064000000|2022-01-13 08:53:20|5866.18|5866.18|5866.18|5866.18|5866.18|5866.18|5866.18|5866.18|0
1642064030000|2022-01-13 08:53:50|5865.85|5865.85|5865.85|5865.85|5865.85|5865.85|5865.85|5865.85|0
1642064040000|2022-01-13 08:54:00|5865.6|5865.6|5865.44|5865.44|5865.6|5865.6|5865.11|5865.11|0
1642064070000|2022-01-13 08:54:30|5864.98|5864.98|5864.86|5864.86|5865.09|5865.09|5864.86|5864.86|0
1642064080000|2022-01-13 08:54:40|5863.44|5863.44|5860.26|5860.26|5864.15|5864.15|5860.26|5860.26|0
1642064100000|2022-01-13 08:55:00|5861.68|5861.68|5861.68|5861.68|5861.68|5861.68|5861.68|5861.68|0
1642064110000|2022-01-13 08:55:10|5860.97|5860.97|5860.97|5860.97|5860.97|5860.97|5860.97|5860.97|0
1642064150000|2022-01-13 08:55:50|5861.68|5861.68|5861.68|5861.68|5861.68|5861.68|5861.68|5861.68|0
1642064170000|2022-01-13 08:56:10|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|0
1642064190000|2022-01-13 08:56:30|5862.89|5862.89|5862.89|5862.89|5862.89|5862.89|5862.89|5862.89|0
1642064200000|2022-01-13 08:56:40|5863.6|5863.6|5864.31|5864.31|5864.31|5864.31|5863.6|5863.6|0
1642064210000|2022-01-13 08:56:50|5865.02|5865.02|5865.02|5865.02|5865.02|5865.02|5864.31|5864.31|0
1642064240000|2022-01-13 08:57:20|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|0
1642064250000|2022-01-13 08:57:30|5862.15|5862.15|5861.67|5861.67|5862.15|5862.15|5861.44|5861.44|0
1642064260000|2022-01-13 08:57:40|5863.09|5863.09|5863.09|5863.09|5863.09|5863.09|5863.09|5863.09|0
1642064270000|2022-01-13 08:57:50|5863.8|5863.8|5863.8|5863.8|5863.8|5863.8|5863.8|5863.8|0
1642064280000|2022-01-13 08:58:00|5864.14|5864.14|5866.23|5866.23|5866.23|5866.23|5864.14|5864.14|0
1642064300000|2022-01-13 08:58:20|5866.9|5866.9|5867.24|5867.24|5867.24|5867.24|5866.9|5866.9|0
1642064310000|2022-01-13 08:58:30|5867.51|5867.51|5867.17|5867.17|5867.51|5867.51|5867.17|5867.17|0
1642064340000|2022-01-13 08:59:00|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|0
1642064380000|2022-01-13 08:59:40|5868.49|5868.49|5870.38|5870.38|5870.87|5870.87|5868.49|5868.49|0
1642064390000|2022-01-13 08:59:50|5871.12|5871.12|5870.38|5870.38|5871.12|5871.12|5870.38|5870.38|0
1642064400000|2022-01-13 09:00:00|5870.63|5870.63|5870.38|5870.38|5870.63|5870.63|5870.38|5870.38|0
1642064410000|2022-01-13 09:00:10|5870.87|5870.87|5870.38|5870.38|5870.87|5870.87|5870.38|5870.38|0
1642064430000|2022-01-13 09:00:30|5870.87|5870.87|5870.13|5870.13|5870.87|5870.87|5870.13|5870.13|0
1642064440000|2022-01-13 09:00:40|5870.38|5870.38|5870.13|5870.13|5870.38|5870.38|5870.13|5870.13|0
1642064450000|2022-01-13 09:00:50|5869.42|5869.42|5870.85|5870.85|5870.85|5870.85|5869.42|5869.42|0
1642064460000|2022-01-13 09:01:00|5870.61|5870.61|5870.38|5870.38|5871.35|5871.35|5870.38|5870.38|0
1642064470000|2022-01-13 09:01:10|5871.81|5871.81|5872.52|5872.52|5872.52|5872.52|5871.81|5871.81|0
1642064480000|2022-01-13 09:01:20|5873.26|5873.26|5872.52|5872.52|5873.26|5873.26|5872.52|5872.52|0
1642064490000|2022-01-13 09:01:30|5872.76|5872.76|5872.52|5872.52|5872.76|5872.76|5872.52|5872.52|0
1642064500000|2022-01-13 09:01:40|5872.76|5872.76|5872.52|5872.52|5872.76|5872.76|5872.52|5872.52|0
1642064510000|2022-01-13 09:01:50|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|0
1642064520000|2022-01-13 09:02:00|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|0
1642064530000|2022-01-13 09:02:10|5876.81|5876.81|5875.61|5875.61|5876.81|5876.81|5875.61|5875.61|0
1642064540000|2022-01-13 09:02:20|5875.88|5875.88|5875.9|5875.9|5875.9|5875.9|5875.63|5875.63|0
1642064550000|2022-01-13 09:02:30|5875.65|5875.65|5875.9|5875.9|5875.9|5875.9|5875.65|5875.65|0
1642064570000|2022-01-13 09:02:50|5876.17|5876.17|5876.17|5876.17|5876.17|5876.17|5876.17|5876.17|0
1642064580000|2022-01-13 09:03:00|5874.75|5874.75|5875.46|5875.46|5875.46|5875.46|5874.75|5874.75|0
1642064590000|2022-01-13 09:03:10|5876.17|5876.17|5876.17|5876.17|5876.17|5876.17|5876.17|5876.17|0
1642064600000|2022-01-13 09:03:20|5875.92|5875.92|5875.21|5875.21|5875.92|5875.92|5875.21|5875.21|0
1642064620000|2022-01-13 09:03:40|5875.92|5875.92|5876.17|5876.17|5876.42|5876.42|5875.92|5875.92|0
1642064630000|2022-01-13 09:03:50|5876.42|5876.42|5876.17|5876.17|5876.42|5876.42|5876.17|5876.17|0
1642064650000|2022-01-13 09:04:10|5875.46|5875.46|5874.75|5874.75|5875.46|5875.46|5874.75|5874.75|0
1642064670000|2022-01-13 09:04:30|5874.5|5874.5|5874.17|5874.17|5874.5|5874.5|5874.17|5874.17|0
1642064680000|2022-01-13 09:04:40|5874.43|5874.43|5874.19|5874.19|5874.93|5874.93|5874.19|5874.19|0
1642064690000|2022-01-13 09:04:50|5874.68|5874.68|5874.43|5874.43|5874.68|5874.68|5874.43|5874.43|0
1642064700000|2022-01-13 09:05:00|5875.86|5875.86|5875.61|5875.61|5875.86|5875.86|5875.61|5875.61|0
1642064710000|2022-01-13 09:05:10|5876.15|5876.15|5877.57|5877.57|5877.57|5877.57|5875.88|5875.88|0
1642064720000|2022-01-13 09:05:20|5878.28|5878.28|5878.28|5878.28|5878.28|5878.28|5878.28|5878.28|0
1642064730000|2022-01-13 09:05:30|5878.55|5878.55|5877.84|5877.84|5878.55|5878.55|5877.84|5877.84|0
1642064740000|2022-01-13 09:05:40|5878.33|5878.33|5878.33|5878.33|5878.33|5878.33|5878.33|5878.33|0
1642064750000|2022-01-13 09:05:50|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|0
1642064770000|2022-01-13 09:06:10|5877.75|5877.75|5878.46|5878.46|5878.46|5878.46|5877.75|5877.75|0
1642064790000|2022-01-13 09:06:30|5878.71|5878.71|5878.46|5878.46|5878.71|5878.71|5878.46|5878.46|0
1642064800000|2022-01-13 09:06:40|5879.89|5879.89|5879.89|5879.89|5879.89|5879.89|5879.89|5879.89|0
1642064810000|2022-01-13 09:06:50|5880.16|5880.16|5880.4|5880.4|5880.4|5880.4|5880.16|5880.16|0
1642064820000|2022-01-13 09:07:00|5880.74|5880.74|5880.74|5880.74|5881.23|5881.23|5880.74|5880.74|0
1642064830000|2022-01-13 09:07:10|5880.98|5880.98|5880.74|5880.74|5880.98|5880.98|5880.74|5880.74|0
1642064840000|2022-01-13 09:07:20|5881.07|5881.07|5881.32|5881.32|5881.32|5881.32|5881.05|5881.05|0
1642064850000|2022-01-13 09:07:30|5882.74|5882.74|5881.76|5881.76|5882.74|5882.74|5881.49|5881.49|0
1642064870000|2022-01-13 09:07:50|5881.22|5881.22|5881.22|5881.22|5881.22|5881.22|5881.22|5881.22|0
1642064890000|2022-01-13 09:08:10|5880.51|5880.51|5879.8|5879.8|5880.51|5880.51|5879.8|5879.8|0
1642064910000|2022-01-13 09:08:30|5878.38|5878.38|5876.95|5876.95|5878.38|5878.38|5876.95|5876.95|0
1642064920000|2022-01-13 09:08:40|5876.22|5876.22|5874.12|5874.12|5876.22|5876.22|5874.12|5874.12|0
1642064930000|2022-01-13 09:08:50|5874.46|5874.46|5874.57|5874.57|5874.57|5874.57|5874.46|5874.46|0
1642064960000|2022-01-13 09:09:20|5873.86|5873.86|5874.57|5874.57|5874.57|5874.57|5873.86|5873.86|0
1642064990000|2022-01-13 09:09:50|5874.08|5874.08|5874.08|5874.08|5874.08|5874.08|5874.08|5874.08|0
1642065000000|2022-01-13 09:10:00|5874.33|5874.33|5874.33|5874.33|5874.33|5874.33|5872.9|5872.9|0
1642065040000|2022-01-13 09:10:40|5874.6|5874.6|5875.31|5875.31|5875.31|5875.31|5874.6|5874.6|0
1642065050000|2022-01-13 09:10:50|5875.64|5875.64|5875.64|5875.64|5875.64|5875.64|5875.64|5875.64|0
1642065060000|2022-01-13 09:11:00|5877.78|5877.78|5877.33|5877.33|5878.05|5878.05|5877.33|5877.33|0
1642065080000|2022-01-13 09:11:20|5877.58|5877.58|5877.58|5877.58|5877.58|5877.58|5877.58|5877.58|0
1642065120000|2022-01-13 09:12:00|5877.83|5877.83|5877.83|5877.83|5877.83|5877.83|5877.83|5877.83|0
1642065130000|2022-01-13 09:12:10|5878.54|5878.54|5879.25|5879.25|5879.25|5879.25|5878.54|5878.54|0
1642065190000|2022-01-13 09:13:10|5879.37|5879.37|5879.25|5879.25|5879.37|5879.37|5879.25|5879.25|0
1642065200000|2022-01-13 09:13:20|5878.54|5878.54|5878.05|5878.05|5878.54|5878.54|5878.05|5878.05|0
1642065230000|2022-01-13 09:13:50|5877.33|5877.33|5877.33|5877.33|5877.33|5877.33|5877.33|5877.33|0
1642065240000|2022-01-13 09:14:00|5877.65|5877.65|5878.17|5878.17|5878.17|5878.17|5877.65|5877.65|0
1642065250000|2022-01-13 09:14:10|5877.83|5877.83|5877.83|5877.83|5877.83|5877.83|5877.83|5877.83|0
1642065290000|2022-01-13 09:14:50|5878.54|5878.54|5878.54|5878.54|5878.54|5878.54|5878.54|5878.54|0
1642065310000|2022-01-13 09:15:10|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|0
1642065360000|2022-01-13 09:16:00|5879.15|5879.15|5878.43|5878.43|5879.15|5879.15|5878.43|5878.43|0
1642065440000|2022-01-13 09:17:20|5879.15|5879.15|5880.57|5880.57|5880.57|5880.57|5879.15|5879.15|0
1642065450000|2022-01-13 09:17:30|5880.84|5880.84|5880.3|5880.3|5880.84|5880.84|5880.3|5880.3|0
1642065490000|2022-01-13 09:18:10|5881.04|5881.04|5881.04|5881.04|5881.04|5881.04|5881.04|5881.04|0
1642065500000|2022-01-13 09:18:20|5880.5|5880.5|5881.21|5881.21|5881.21|5881.21|5880.5|5880.5|0
1642065510000|2022-01-13 09:18:30|5881.7|5881.7|5882.22|5882.22|5882.22|5882.22|5881.7|5881.7|0
1642065520000|2022-01-13 09:18:40|5882.56|5882.56|5882.56|5882.56|5882.56|5882.56|5882.56|5882.56|0
1642065540000|2022-01-13 09:19:00|5881.98|5881.98|5881.25|5881.25|5882.31|5882.31|5881.25|5881.25|0
1642065550000|2022-01-13 09:19:10|5881.5|5881.5|5881.5|5881.5|5881.5|5881.5|5881.5|5881.5|0
1642065570000|2022-01-13 09:19:30|5881.04|5881.04|5881.28|5881.28|5881.28|5881.28|5881.04|5881.04|0
1642065600000|2022-01-13 09:20:00|5882|5882|5882|5882|5882|5882|5882|5882|0
1642065610000|2022-01-13 09:20:10|5881.75|5881.75|5881.75|5881.75|5881.75|5881.75|5881.75|5881.75|0
1642065620000|2022-01-13 09:20:20|5881.29|5881.29|5881.53|5881.53|5881.53|5881.53|5881.29|5881.29|0
1642065630000|2022-01-13 09:20:30|5882.24|5882.24|5882.24|5882.24|5882.24|5882.24|5882.24|5882.24|0
1642065650000|2022-01-13 09:20:50|5881.75|5881.75|5881.5|5881.5|5882|5882|5881.5|5881.5|0
1642065660000|2022-01-13 09:21:00|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|0
1642065710000|2022-01-13 09:21:50|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|0
1642065720000|2022-01-13 09:22:00|5882.19|5882.19|5882.9|5882.9|5882.9|5882.9|5882.19|5882.19|0
1642065730000|2022-01-13 09:22:10|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|0
1642065740000|2022-01-13 09:22:20|5883.49|5883.49|5884.1|5884.1|5884.1|5884.1|5883.49|5883.49|0
1642065760000|2022-01-13 09:22:40|5884.44|5884.44|5885.64|5885.64|5885.64|5885.64|5884.44|5884.44|0
1642065770000|2022-01-13 09:22:50|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|0
1642065780000|2022-01-13 09:23:00|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|0
1642065820000|2022-01-13 09:23:40|5882.91|5882.91|5882.91|5882.91|5882.91|5882.91|5882.91|5882.91|0
1642065840000|2022-01-13 09:24:00|5883.62|5883.62|5883.62|5883.62|5883.62|5883.62|5883.62|5883.62|0
1642065860000|2022-01-13 09:24:20|5884.34|5884.34|5884.34|5884.34|5884.34|5884.34|5884.34|5884.34|0
1642065880000|2022-01-13 09:24:40|5884.09|5884.09|5884.09|5884.09|5884.09|5884.09|5884.09|5884.09|0
1642065890000|2022-01-13 09:24:50|5883.84|5883.84|5884.34|5884.34|5884.34|5884.34|5883.84|5883.84|0
1642065900000|2022-01-13 09:25:00|5885.05|5885.05|5885.76|5885.76|5885.76|5885.76|5885.05|5885.05|0
1642065920000|2022-01-13 09:25:20|5885.51|5885.51|5885.51|5885.51|5885.51|5885.51|5885.51|5885.51|0
1642066010000|2022-01-13 09:26:50|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|0
1642066020000|2022-01-13 09:27:00|5885.15|5885.15|5885.15|5885.15|5885.15|5885.15|5885.15|5885.15|0
1642066030000|2022-01-13 09:27:10|5885.64|5885.64|5885.64|5885.64|5885.64|5885.64|5885.64|5885.64|0
1642066050000|2022-01-13 09:27:30|5886.22|5886.22|5886.22|5886.22|5886.22|5886.22|5886.22|5886.22|0
1642066130000|2022-01-13 09:28:50|5885.97|5885.97|5885.97|5885.97|5885.97|5885.97|5885.97|5885.97|0
1642066140000|2022-01-13 09:29:00|5886.68|5886.68|5886.68|5886.68|5886.68|5886.68|5886.68|5886.68|0
1642066150000|2022-01-13 09:29:10|5887.02|5887.02|5886.68|5886.68|5887.02|5887.02|5886.68|5886.68|0
1642066190000|2022-01-13 09:29:50|5886.93|5886.93|5886.44|5886.44|5886.93|5886.93|5886.44|5886.44|0
1642066220000|2022-01-13 09:30:20|5885.73|5885.73|5886.44|5886.44|5886.44|5886.44|5885.73|5885.73|0
1642066250000|2022-01-13 09:30:50|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|0
1642066310000|2022-01-13 09:31:50|5886.63|5886.63|5886.63|5886.63|5886.63|5886.63|5886.63|5886.63|0
1642066320000|2022-01-13 09:32:00|5887.34|5887.34|5888.05|5888.05|5888.77|5888.77|5887.34|5887.34|0
1642066360000|2022-01-13 09:32:40|5887.34|5887.34|5887.34|5887.34|5887.34|5887.34|5887.34|5887.34|0
1642066380000|2022-01-13 09:33:00|5887.86|5887.86|5887.86|5887.86|5887.86|5887.86|5887.86|5887.86|0
1642066420000|2022-01-13 09:33:40|5888.57|5888.57|5889.11|5889.11|5889.11|5889.11|5888.57|5888.57|0
1642066450000|2022-01-13 09:34:10|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|0
1642066490000|2022-01-13 09:34:50|5889.47|5889.47|5889.47|5889.47|5889.47|5889.47|5889.47|5889.47|0
1642066500000|2022-01-13 09:35:00|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|5890.89|0
1642066550000|2022-01-13 09:35:50|5891.63|5891.63|5891.63|5891.63|5891.63|5891.63|5891.63|5891.63|0
1642066560000|2022-01-13 09:36:00|5892.34|5892.34|5893.05|5893.05|5893.05|5893.05|5892.34|5892.34|0
1642066620000|2022-01-13 09:37:00|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|0
1642066630000|2022-01-13 09:37:10|5893.05|5893.05|5893.05|5893.05|5893.05|5893.05|5893.05|5893.05|0
1642066680000|2022-01-13 09:38:00|5893.3|5893.3|5893.97|5893.97|5893.97|5893.97|5893.3|5893.3|0
1642066710000|2022-01-13 09:38:30|5893.26|5893.26|5893.26|5893.26|5893.26|5893.26|5893.26|5893.26|0
1642066720000|2022-01-13 09:38:40|5892.93|5892.93|5892.93|5892.93|5892.93|5892.93|5892.93|5892.93|0
1642066730000|2022-01-13 09:38:50|5890.08|5890.08|5890.08|5890.08|5890.08|5890.08|5890.08|5890.08|0
1642066740000|2022-01-13 09:39:00|5891.5|5891.5|5891.5|5891.5|5891.5|5891.5|5891.5|5891.5|0
1642066860000|2022-01-13 09:41:00|5890.79|5890.79|5891.37|5891.37|5891.37|5891.37|5890.79|5890.79|0
1642066920000|2022-01-13 09:42:00|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|0
1642066980000|2022-01-13 09:43:00|5888.91|5888.91|5888.91|5888.91|5888.91|5888.91|5888.91|5888.91|0
1642066990000|2022-01-13 09:43:10|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|5889.62|0
1642067040000|2022-01-13 09:44:00|5889.74|5889.74|5889.74|5889.74|5889.74|5889.74|5889.74|5889.74|0
1642067050000|2022-01-13 09:44:10|5890.45|5890.45|5890.45|5890.45|5890.45|5890.45|5890.45|5890.45|0
1642067060000|2022-01-13 09:44:20|5891.16|5891.16|5891.16|5891.16|5891.16|5891.16|5891.16|5891.16|0
1642067070000|2022-01-13 09:44:30|5891.87|5891.87|5891.87|5891.87|5891.87|5891.87|5891.87|5891.87|0
1642067130000|2022-01-13 09:45:30|5891.16|5891.16|5891.16|5891.16|5891.16|5891.16|5891.16|5891.16|0
1642067150000|2022-01-13 09:45:50|5890.45|5890.45|5890.45|5890.45|5890.45|5890.45|5890.45|5890.45|0
1642067160000|2022-01-13 09:46:00|5890.11|5890.11|5890.11|5890.11|5890.11|5890.11|5890.11|5890.11|0
1642067190000|2022-01-13 09:46:30|5889.4|5889.4|5889.4|5889.4|5889.4|5889.4|5889.4|5889.4|0
1642067210000|2022-01-13 09:46:50|5887.98|5887.98|5887.98|5887.98|5887.98|5887.98|5887.98|5887.98|0
1642067240000|2022-01-13 09:47:20|5888.69|5888.69|5889.4|5889.4|5889.4|5889.4|5888.69|5888.69|0
1642067290000|2022-01-13 09:48:10|5889.13|5889.13|5889.13|5889.13|5889.13|5889.13|5889.13|5889.13|0
1642067300000|2022-01-13 09:48:20|5887|5887|5885.24|5885.24|5887|5887|5885.24|5885.24|0
1642067320000|2022-01-13 09:48:40|5884.53|5884.53|5884.53|5884.53|5884.53|5884.53|5884.53|5884.53|0
1642067330000|2022-01-13 09:48:50|5884.19|5884.19|5884.19|5884.19|5884.19|5884.19|5884.19|5884.19|0
1642067370000|2022-01-13 09:49:30|5883.48|5883.48|5883.48|5883.48|5883.48|5883.48|5883.48|5883.48|0
1642067380000|2022-01-13 09:49:40|5883.24|5883.24|5883.24|5883.24|5883.24|5883.24|5883.24|5883.24|0
1642067390000|2022-01-13 09:49:50|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|0
1642067400000|2022-01-13 09:50:00|5882.26|5882.26|5881.54|5881.54|5882.26|5882.26|5881.54|5881.54|0
1642067450000|2022-01-13 09:50:50|5881.79|5881.79|5881.79|5881.79|5881.79|5881.79|5881.79|5881.79|0
1642067540000|2022-01-13 09:52:20|5883.21|5883.21|5883.21|5883.21|5883.21|5883.21|5883.21|5883.21|0
1642067560000|2022-01-13 09:52:40|5883.92|5883.92|5886.09|5886.09|5886.09|5886.09|5883.92|5883.92|0
1642067570000|2022-01-13 09:52:50|5886.34|5886.34|5888.72|5888.72|5888.72|5888.72|5886.34|5886.34|0
1642067580000|2022-01-13 09:53:00|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|0
1642067590000|2022-01-13 09:53:10|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|5888.2|0
1642067600000|2022-01-13 09:53:20|5888.78|5888.78|5888.32|5888.32|5888.78|5888.78|5888.32|5888.32|0
1642067670000|2022-01-13 09:54:30|5887.98|5887.98|5887.98|5887.98|5887.98|5887.98|5887.98|5887.98|0
1642067740000|2022-01-13 09:55:40|5886.56|5886.56|5886.56|5886.56|5886.56|5886.56|5886.56|5886.56|0
1642067770000|2022-01-13 09:56:10|5887.27|5887.27|5887.27|5887.27|5887.27|5887.27|5887.27|5887.27|0
1642067900000|2022-01-13 09:58:20|5887.03|5887.03|5885.36|5885.36|5887.03|5887.03|5885.36|5885.36|0
1642067930000|2022-01-13 09:58:50|5886.07|5886.07|5887.03|5887.03|5887.03|5887.03|5886.07|5886.07|0
1642067970000|2022-01-13 09:59:30|5887.29|5887.29|5887.29|5887.29|5887.29|5887.29|5887.29|5887.29|0
1642067990000|2022-01-13 09:59:50|5888.01|5888.01|5888.01|5888.01|5888.01|5888.01|5888.01|5888.01|0
1642068060000|2022-01-13 10:01:00|5888.34|5888.34|5888.34|5888.34|5888.34|5888.34|5888.34|5888.34|0
1642068070000|2022-01-13 10:01:10|5888.07|5888.07|5887.58|5887.58|5888.07|5888.07|5887.58|5887.58|0
1642068080000|2022-01-13 10:01:20|5886.16|5886.16|5886.87|5886.87|5886.87|5886.87|5886.16|5886.16|0
1642068090000|2022-01-13 10:01:30|5887.58|5887.58|5887.58|5887.58|5887.58|5887.58|5887.58|5887.58|0
1642068120000|2022-01-13 10:02:00|5888.07|5888.07|5888.07|5888.07|5888.07|5888.07|5888.07|5888.07|0
1642068140000|2022-01-13 10:02:20|5888.41|5888.41|5888.74|5888.74|5888.74|5888.74|5888.41|5888.41|0
1642068150000|2022-01-13 10:02:30|5889.46|5889.46|5891.21|5891.21|5891.21|5891.21|5888.74|5888.74|0
1642068160000|2022-01-13 10:02:40|5891.93|5891.93|5891.93|5891.93|5891.93|5891.93|5891.93|5891.93|0
1642068170000|2022-01-13 10:02:50|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|0
1642068180000|2022-01-13 10:03:00|5892.6|5892.6|5892.6|5892.6|5892.6|5892.6|5892.6|5892.6|0
1642068190000|2022-01-13 10:03:10|5893.06|5893.06|5892.72|5892.72|5893.06|5893.06|5892.72|5892.72|0
1642068230000|2022-01-13 10:03:50|5892.39|5892.39|5892.39|5892.39|5892.39|5892.39|5892.39|5892.39|0
1642068240000|2022-01-13 10:04:00|5892.12|5892.12|5891.87|5891.87|5892.12|5892.12|5891.87|5891.87|0
1642068260000|2022-01-13 10:04:20|5892.21|5892.21|5892.21|5892.21|5892.21|5892.21|5892.21|5892.21|0
1642068270000|2022-01-13 10:04:30|5892.79|5892.79|5892.56|5892.56|5892.79|5892.79|5892.56|5892.56|0
1642068280000|2022-01-13 10:04:40|5895.4|5895.4|5895.06|5895.06|5895.4|5895.4|5895.06|5895.06|0
1642068300000|2022-01-13 10:05:00|5895.33|5895.33|5896.05|5896.05|5896.05|5896.05|5895.33|5895.33|0
1642068320000|2022-01-13 10:05:20|5895.33|5895.33|5896.05|5896.05|5896.05|5896.05|5895.33|5895.33|0
1642068340000|2022-01-13 10:05:40|5895.33|5895.33|5894.87|5894.87|5895.33|5895.33|5894.62|5894.62|0
1642068350000|2022-01-13 10:05:50|5894.16|5894.16|5893.89|5893.89|5894.16|5894.16|5893.89|5893.89|0
1642068400000|2022-01-13 10:06:40|5894.12|5894.12|5894.12|5894.12|5894.12|5894.12|5894.12|5894.12|0
1642068420000|2022-01-13 10:07:00|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|0
1642068430000|2022-01-13 10:07:10|5893.41|5893.41|5892.7|5892.7|5893.41|5893.41|5892.7|5892.7|0
1642068440000|2022-01-13 10:07:20|5891.99|5891.99|5891.99|5891.99|5891.99|5891.99|5891.99|5891.99|0
1642068470000|2022-01-13 10:07:50|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|0
1642068520000|2022-01-13 10:08:40|5891.16|5891.16|5891.43|5891.43|5891.43|5891.43|5891.16|5891.16|0
1642068540000|2022-01-13 10:09:00|5891.92|5891.92|5891.92|5891.92|5891.92|5891.92|5891.92|5891.92|0
1642068550000|2022-01-13 10:09:10|5892.63|5892.63|5892.63|5892.63|5892.63|5892.63|5892.63|5892.63|0
1642068580000|2022-01-13 10:09:40|5893.34|5893.34|5893.34|5893.34|5893.34|5893.34|5893.34|5893.34|0
1642068690000|2022-01-13 10:11:30|5893.01|5893.01|5893.01|5893.01|5893.01|5893.01|5893.01|5893.01|0
1642068730000|2022-01-13 10:12:10|5893.72|5893.72|5893.6|5893.6|5893.72|5893.72|5893.6|5893.6|0
1642068790000|2022-01-13 10:13:10|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|0
1642068800000|2022-01-13 10:13:20|5894.18|5894.18|5893.69|5893.69|5894.18|5894.18|5893.69|5893.69|0
1642068970000|2022-01-13 10:16:10|5892.27|5892.27|5890.85|5890.85|5892.27|5892.27|5890.85|5890.85|0
1642069060000|2022-01-13 10:17:40|5892.27|5892.27|5892.51|5892.51|5892.51|5892.51|5892.27|5892.27|0
1642069100000|2022-01-13 10:18:20|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|0
1642069200000|2022-01-13 10:20:00|5893.03|5893.03|5893.03|5893.03|5893.03|5893.03|5893.03|5893.03|0
1642069210000|2022-01-13 10:20:10|5892.34|5892.34|5891.99|5891.99|5892.34|5892.34|5891.99|5891.99|0
1642069220000|2022-01-13 10:20:20|5892.7|5892.7|5892.7|5892.7|5892.7|5892.7|5892.7|5892.7|0
1642069240000|2022-01-13 10:20:40|5893.41|5893.41|5893.41|5893.41|5893.41|5893.41|5893.41|5893.41|0
1642069250000|2022-01-13 10:20:50|5893.3|5893.3|5893.3|5893.3|5893.3|5893.3|5893.3|5893.3|0
1642069270000|2022-01-13 10:21:10|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5893.3|5893.3|0
1642069280000|2022-01-13 10:21:20|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|0
1642069300000|2022-01-13 10:21:40|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|0
1642069320000|2022-01-13 10:22:00|5894.6|5894.6|5894.6|5894.6|5894.6|5894.6|5894.6|5894.6|0
1642069370000|2022-01-13 10:22:50|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|5893.06|5893.06|0
1642069420000|2022-01-13 10:23:40|5894.48|5894.48|5894.48|5894.48|5894.48|5894.48|5894.48|5894.48|0
1642069440000|2022-01-13 10:24:00|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|0
1642069450000|2022-01-13 10:24:10|5894.48|5894.48|5895.53|5895.53|5895.53|5895.53|5894.48|5894.48|0
1642069490000|2022-01-13 10:24:50|5896.24|5896.24|5895.65|5895.65|5896.24|5896.24|5895.53|5895.53|0
1642069530000|2022-01-13 10:25:30|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|0
1642069540000|2022-01-13 10:25:40|5895.56|5895.56|5895.31|5895.31|5895.56|5895.56|5895.31|5895.31|0
1642069600000|2022-01-13 10:26:40|5894.98|5894.98|5894.98|5894.98|5894.98|5894.98|5894.98|5894.98|0
1642069630000|2022-01-13 10:27:10|5894.26|5894.26|5895.69|5895.69|5895.69|5895.69|5894.26|5894.26|0
1642069690000|2022-01-13 10:28:10|5896.4|5896.4|5897.11|5897.11|5897.11|5897.11|5896.4|5896.4|0
1642069730000|2022-01-13 10:28:50|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|0
1642069740000|2022-01-13 10:29:00|5899.58|5899.58|5900.41|5900.41|5900.41|5900.41|5899.58|5899.58|0
1642069750000|2022-01-13 10:29:10|5901.12|5901.12|5901.12|5901.12|5901.12|5901.12|5901.12|5901.12|0
1642069760000|2022-01-13 10:29:20|5900.41|5900.41|5900.41|5900.41|5901.12|5901.12|5900.41|5900.41|0
1642069770000|2022-01-13 10:29:30|5898.99|5898.99|5898.27|5898.27|5898.99|5898.99|5898.27|5898.27|0
1642069800000|2022-01-13 10:30:00|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|0
1642069910000|2022-01-13 10:31:50|5900.03|5900.03|5900.03|5900.03|5900.03|5900.03|5900.03|5900.03|0
1642069920000|2022-01-13 10:32:00|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|0
1642070030000|2022-01-13 10:33:50|5900.03|5900.03|5900.03|5900.03|5900.03|5900.03|5900.03|5900.03|0
1642070040000|2022-01-13 10:34:00|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|0
1642070070000|2022-01-13 10:34:30|5900.71|5900.71|5900.71|5900.71|5900.71|5900.71|5900.71|5900.71|0
1642070100000|2022-01-13 10:35:00|5900.44|5900.44|5900.44|5900.44|5900.44|5900.44|5900.44|5900.44|0
1642070190000|2022-01-13 10:36:30|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|5899.9|5899.9|0
1642070220000|2022-01-13 10:37:00|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|0
1642070230000|2022-01-13 10:37:10|5900.14|5900.14|5899.53|5899.53|5900.14|5900.14|5899.53|5899.53|0
1642070250000|2022-01-13 10:37:30|5899.8|5899.8|5900.07|5900.07|5900.07|5900.07|5899.8|5899.8|0
1642070260000|2022-01-13 10:37:40|5899.8|5899.8|5899.8|5899.8|5899.8|5899.8|5899.8|5899.8|0
1642070300000|2022-01-13 10:38:20|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|0
1642070380000|2022-01-13 10:39:40|5900.76|5900.76|5900.76|5900.76|5900.76|5900.76|5900.76|5900.76|0
1642070400000|2022-01-13 10:40:00|5901.09|5901.09|5901.09|5901.09|5901.09|5901.09|5901.09|5901.09|0
1642070460000|2022-01-13 10:41:00|5901.8|5901.8|5901.94|5901.94|5902.52|5902.52|5901.8|5901.8|0
1642070480000|2022-01-13 10:41:20|5901.6|5901.6|5901.6|5901.6|5901.6|5901.6|5901.6|5901.6|0
1642070550000|2022-01-13 10:42:30|5900.89|5900.89|5901.6|5901.6|5901.6|5901.6|5900.89|5900.89|0
1642070570000|2022-01-13 10:42:50|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|0
1642070630000|2022-01-13 10:43:50|5904.01|5904.01|5903.29|5903.29|5904.01|5904.01|5902.58|5902.58|0
1642070700000|2022-01-13 10:45:00|5903.79|5903.79|5906.18|5906.18|5906.18|5906.18|5903.79|5903.79|0
1642070710000|2022-01-13 10:45:10|5906.89|5906.89|5906.89|5906.89|5906.89|5906.89|5906.89|5906.89|0
1642070720000|2022-01-13 10:45:20|5906.64|5906.64|5906.64|5906.64|5906.64|5906.64|5906.64|5906.64|0
1642070740000|2022-01-13 10:45:40|5906.37|5906.37|5906.37|5906.37|5906.37|5906.37|5906.37|5906.37|0
1642070750000|2022-01-13 10:45:50|5906.64|5906.64|5906.64|5906.64|5906.64|5906.64|5906.64|5906.64|0
1642070760000|2022-01-13 10:46:00|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|0
1642070790000|2022-01-13 10:46:30|5904.17|5904.17|5903.46|5903.46|5904.17|5904.17|5903.46|5903.46|0
1642070800000|2022-01-13 10:46:40|5902.75|5902.75|5902.41|5902.41|5902.75|5902.75|5902.41|5902.41|0
1642070810000|2022-01-13 10:46:50|5902.75|5902.75|5902.75|5902.75|5902.75|5902.75|5902.75|5902.75|0
1642070850000|2022-01-13 10:47:30|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|0
1642070860000|2022-01-13 10:47:40|5901.33|5901.33|5901.33|5901.33|5901.33|5901.33|5901.33|5901.33|0
1642070920000|2022-01-13 10:48:40|5898.48|5898.48|5898.48|5898.48|5898.48|5898.48|5898.48|5898.48|0
1642071000000|2022-01-13 10:50:00|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|0
1642071010000|2022-01-13 10:50:10|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|0
1642071030000|2022-01-13 10:50:30|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|0
1642071040000|2022-01-13 10:50:40|5900.17|5900.17|5900.88|5900.88|5900.88|5900.88|5900.17|5900.17|0
1642071120000|2022-01-13 10:52:00|5901.6|5901.6|5901.93|5901.93|5901.93|5901.93|5901.6|5901.6|0
1642071150000|2022-01-13 10:52:30|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|0
1642071170000|2022-01-13 10:52:50|5901.93|5901.93|5901.93|5901.93|5901.93|5901.93|5901.93|5901.93|0
1642071180000|2022-01-13 10:53:00|5901.22|5901.22|5901.83|5901.83|5901.83|5901.83|5901.22|5901.22|0
1642071190000|2022-01-13 10:53:10|5901.49|5901.49|5901.49|5901.49|5901.49|5901.49|5901.49|5901.49|0
1642071200000|2022-01-13 10:53:20|5901.61|5901.61|5901.61|5901.61|5901.61|5901.61|5901.61|5901.61|0
1642071210000|2022-01-13 10:53:30|5901.84|5901.84|5901.96|5901.96|5901.96|5901.96|5901.84|5901.84|0
1642071220000|2022-01-13 10:53:40|5901.84|5901.84|5901.84|5901.84|5901.84|5901.84|5901.84|5901.84|0
1642071230000|2022-01-13 10:53:50|5901.61|5901.61|5901.61|5901.61|5901.61|5901.61|5901.61|5901.61|0
1642071240000|2022-01-13 10:54:00|5901.84|5901.84|5901.84|5901.84|5901.84|5901.84|5901.84|5901.84|0
1642071250000|2022-01-13 10:54:10|5901.57|5901.57|5900.86|5900.86|5901.57|5901.57|5900.86|5900.86|0
1642071300000|2022-01-13 10:55:00|5901.57|5901.57|5900.61|5900.61|5902.15|5902.15|5900.61|5900.61|0
1642071360000|2022-01-13 10:56:00|5901.32|5901.32|5900.61|5900.61|5901.32|5901.32|5900.61|5900.61|0
1642071430000|2022-01-13 10:57:10|5900.28|5900.28|5899.94|5899.94|5900.28|5900.28|5899.94|5899.94|0
1642071480000|2022-01-13 10:58:00|5899.45|5899.45|5898.74|5898.74|5899.45|5899.45|5898.74|5898.74|0
1642071490000|2022-01-13 10:58:10|5899.07|5899.07|5900.49|5900.49|5900.49|5900.49|5899.07|5899.07|0
1642071500000|2022-01-13 10:58:20|5901.21|5901.21|5901.21|5901.21|5901.21|5901.21|5901.21|5901.21|0
1642071520000|2022-01-13 10:58:40|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|0
1642071530000|2022-01-13 10:58:50|5900.25|5900.25|5897.84|5897.84|5900.25|5900.25|5897.84|5897.84|0
1642071540000|2022-01-13 10:59:00|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|0
1642071600000|2022-01-13 11:00:00|5898|5898|5898|5898|5898|5898|5898|5898|0
1642071610000|2022-01-13 11:00:10|5898.34|5898.34|5900.47|5900.47|5900.47|5900.47|5898.34|5898.34|0
1642071630000|2022-01-13 11:00:30|5900.24|5900.24|5900.24|5900.24|5900.24|5900.24|5900.24|5900.24|0
1642071660000|2022-01-13 11:01:00|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|0
1642071710000|2022-01-13 11:01:50|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|0
1642071730000|2022-01-13 11:02:10|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|0
1642071740000|2022-01-13 11:02:20|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|0
1642071810000|2022-01-13 11:03:30|5899.62|5899.62|5899.62|5899.62|5899.62|5899.62|5899.62|5899.62|0
1642071830000|2022-01-13 11:03:50|5899.96|5899.96|5899.85|5899.85|5899.96|5899.96|5899.85|5899.85|0
1642071840000|2022-01-13 11:04:00|5900.12|5900.12|5900.12|5900.12|5900.12|5900.12|5900.12|5900.12|0
1642071850000|2022-01-13 11:04:10|5900.36|5900.36|5900.36|5900.36|5900.36|5900.36|5900.36|5900.36|0
1642071860000|2022-01-13 11:04:20|5900.13|5900.13|5900.13|5900.13|5900.13|5900.13|5900.13|5900.13|0
1642071870000|2022-01-13 11:04:30|5899.64|5899.64|5900.35|5900.35|5900.35|5900.35|5899.64|5899.64|0
1642071900000|2022-01-13 11:05:00|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|0
1642071970000|2022-01-13 11:06:10|5900.35|5900.35|5900.35|5900.35|5900.35|5900.35|5900.35|5900.35|0
1642072010000|2022-01-13 11:06:50|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|0
1642072050000|2022-01-13 11:07:30|5900.55|5900.55|5898.18|5898.18|5900.55|5900.55|5898.18|5898.18|0
1642072080000|2022-01-13 11:08:00|5897.92|5897.92|5898.25|5898.25|5898.25|5898.25|5897.92|5897.92|0
1642072140000|2022-01-13 11:09:00|5898.96|5898.96|5898.25|5898.25|5898.96|5898.96|5898.25|5898.25|0
1642072170000|2022-01-13 11:09:30|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|0
1642072190000|2022-01-13 11:09:50|5898.25|5898.25|5898.25|5898.25|5898.25|5898.25|5898.25|5898.25|0
1642072240000|2022-01-13 11:10:40|5898|5898|5898|5898|5898|5898|5898|5898|0
1642072260000|2022-01-13 11:11:00|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|0
1642072270000|2022-01-13 11:11:10|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|0
1642072300000|2022-01-13 11:11:40|5898.93|5898.93|5898.22|5898.22|5898.93|5898.93|5898.22|5898.22|0
1642072330000|2022-01-13 11:12:10|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|0
1642072340000|2022-01-13 11:12:20|5899.99|5899.99|5899.28|5899.28|5899.99|5899.99|5899.28|5899.28|0
1642072370000|2022-01-13 11:12:50|5899.53|5899.53|5899.53|5899.53|5899.53|5899.53|5899.53|5899.53|0
1642072390000|2022-01-13 11:13:10|5899.76|5899.76|5899.76|5899.76|5899.76|5899.76|5899.76|5899.76|0
1642072420000|2022-01-13 11:13:40|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|0
1642072500000|2022-01-13 11:15:00|5899.72|5899.72|5899.72|5899.72|5899.72|5899.72|5899.72|5899.72|0
1642072520000|2022-01-13 11:15:20|5900.43|5900.43|5901.22|5901.22|5901.22|5901.22|5900.43|5900.43|0
1642072550000|2022-01-13 11:15:50|5901.93|5901.93|5901.93|5901.93|5901.93|5901.93|5901.93|5901.93|0
1642072730000|2022-01-13 11:18:50|5902.05|5902.05|5902.05|5902.05|5902.05|5902.05|5902.05|5902.05|0
1642072760000|2022-01-13 11:19:20|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|0
1642072780000|2022-01-13 11:19:40|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|0
1642072800000|2022-01-13 11:20:00|5903.23|5903.23|5900.6|5900.6|5903.23|5903.23|5900.6|5900.6|0
1642072810000|2022-01-13 11:20:10|5899.89|5899.89|5899.55|5899.55|5899.89|5899.89|5899.55|5899.55|0
1642072830000|2022-01-13 11:20:30|5899.8|5899.8|5899.8|5899.8|5900.51|5900.51|5899.8|5899.8|0
1642072860000|2022-01-13 11:21:00|5899.53|5899.53|5899.53|5899.53|5899.53|5899.53|5899.53|5899.53|0
1642072920000|2022-01-13 11:22:00|5898.82|5898.82|5896.68|5896.68|5898.82|5898.82|5896.68|5896.68|0
1642073030000|2022-01-13 11:23:50|5897.4|5897.4|5897.4|5897.4|5897.4|5897.4|5897.4|5897.4|0
1642073090000|2022-01-13 11:24:50|5897.13|5897.13|5897.13|5897.13|5897.13|5897.13|5897.13|5897.13|0
1642073100000|2022-01-13 11:25:00|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|0
1642073130000|2022-01-13 11:25:30|5896.68|5896.68|5896.68|5896.68|5896.68|5896.68|5896.68|5896.68|0
1642073150000|2022-01-13 11:25:50|5897.4|5897.4|5896.68|5896.68|5897.4|5897.4|5896.68|5896.68|0
1642073160000|2022-01-13 11:26:00|5896.41|5896.41|5895.92|5895.92|5896.41|5896.41|5895.92|5895.92|0
1642073170000|2022-01-13 11:26:10|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|0
1642073190000|2022-01-13 11:26:30|5896.17|5896.17|5896.17|5896.17|5896.17|5896.17|5896.17|5896.17|0
1642073220000|2022-01-13 11:27:00|5895.71|5895.71|5894.29|5894.29|5895.71|5895.71|5894.29|5894.29|0
1642073240000|2022-01-13 11:27:20|5893.95|5893.95|5892.66|5892.66|5893.95|5893.95|5891.94|5891.94|0
1642073250000|2022-01-13 11:27:30|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|0
1642073260000|2022-01-13 11:27:40|5891.36|5891.36|5891.36|5891.36|5891.36|5891.36|5891.36|5891.36|0
1642073270000|2022-01-13 11:27:50|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|0
1642073360000|2022-01-13 11:29:20|5891.81|5891.81|5891.09|5891.09|5891.81|5891.81|5891.09|5891.09|0
1642073370000|2022-01-13 11:29:30|5891.81|5891.81|5892.07|5892.07|5892.07|5892.07|5891.81|5891.81|0
1642073420000|2022-01-13 11:30:20|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|0
1642073480000|2022-01-13 11:31:20|5891.7|5891.7|5891.7|5891.7|5891.7|5891.7|5891.7|5891.7|0
1642073490000|2022-01-13 11:31:30|5892.41|5892.41|5891.7|5891.7|5892.41|5892.41|5891.7|5891.7|0
1642073510000|2022-01-13 11:31:50|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|0
1642073520000|2022-01-13 11:32:00|5893.46|5893.46|5893.46|5893.46|5893.46|5893.46|5893.46|5893.46|0
1642073610000|2022-01-13 11:33:30|5893.69|5893.69|5893.69|5893.69|5894.4|5894.4|5893.69|5893.69|0
1642073650000|2022-01-13 11:34:10|5894.4|5894.4|5893.69|5893.69|5894.4|5894.4|5893.69|5893.69|0
1642073700000|2022-01-13 11:35:00|5894.4|5894.4|5894.15|5894.15|5894.4|5894.4|5893.69|5893.69|0
1642073730000|2022-01-13 11:35:30|5894.86|5894.86|5894.15|5894.15|5894.86|5894.86|5894.15|5894.15|0
1642073770000|2022-01-13 11:36:10|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|0
1642073780000|2022-01-13 11:36:20|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|0
1642073870000|2022-01-13 11:37:50|5896.29|5896.29|5895.57|5895.57|5897|5897|5895.57|5895.57|0
1642073890000|2022-01-13 11:38:10|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|0
1642074040000|2022-01-13 11:40:40|5896.17|5896.17|5896.17|5896.17|5896.17|5896.17|5896.17|5896.17|0
1642074060000|2022-01-13 11:41:00|5895.46|5895.46|5894.75|5894.75|5895.46|5895.46|5894.75|5894.75|0
1642074070000|2022-01-13 11:41:10|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|0
1642074130000|2022-01-13 11:42:10|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|0
1642074170000|2022-01-13 11:42:50|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|0
1642074230000|2022-01-13 11:43:50|5895.57|5895.57|5895.69|5895.69|5895.69|5895.69|5895.57|5895.57|0
1642074250000|2022-01-13 11:44:10|5895.94|5895.94|5895.94|5895.94|5895.94|5895.94|5895.94|5895.94|0
1642074310000|2022-01-13 11:45:10|5895.67|5895.67|5895.67|5895.67|5895.67|5895.67|5895.67|5895.67|0
1642074330000|2022-01-13 11:45:30|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|0
1642074340000|2022-01-13 11:45:40|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|0
1642074410000|2022-01-13 11:46:50|5896.86|5896.86|5896.74|5896.74|5896.86|5896.86|5896.74|5896.74|0
1642074420000|2022-01-13 11:47:00|5896.47|5896.47|5896.47|5896.47|5896.47|5896.47|5896.47|5896.47|0
1642074550000|2022-01-13 11:49:10|5895.76|5895.76|5895.05|5895.05|5895.76|5895.76|5895.05|5895.05|0
1642074560000|2022-01-13 11:49:20|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|0
1642074570000|2022-01-13 11:49:30|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|0
1642074600000|2022-01-13 11:50:00|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|0
1642074610000|2022-01-13 11:50:10|5896.11|5896.11|5896.11|5896.11|5896.82|5896.82|5896.11|5896.11|0
1642074620000|2022-01-13 11:50:20|5895.44|5895.44|5896.11|5896.11|5896.11|5896.11|5895.44|5895.44|0
1642074750000|2022-01-13 11:52:30|5895.77|5895.77|5895.77|5895.77|5895.77|5895.77|5895.77|5895.77|0
1642074760000|2022-01-13 11:52:40|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|0
1642074770000|2022-01-13 11:52:50|5894.95|5894.95|5894.95|5894.95|5894.95|5894.95|5894.95|5894.95|0
1642074820000|2022-01-13 11:53:40|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|0
1642074840000|2022-01-13 11:54:00|5895.77|5895.77|5896.48|5896.48|5896.48|5896.48|5895.77|5895.77|0
1642074870000|2022-01-13 11:54:30|5897.2|5897.2|5897.44|5897.44|5897.44|5897.44|5897.2|5897.2|0
1642074880000|2022-01-13 11:54:40|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|0
1642074910000|2022-01-13 11:55:10|5898.42|5898.42|5897.71|5897.71|5898.42|5898.42|5897.71|5897.71|0
1642074920000|2022-01-13 11:55:20|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|0
1642074950000|2022-01-13 11:55:50|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|0
1642074970000|2022-01-13 11:56:10|5900.09|5900.09|5899.38|5899.38|5900.09|5900.09|5899.38|5899.38|0
1642075040000|2022-01-13 11:57:20|5898.67|5898.67|5898.67|5898.67|5899.38|5899.38|5898.67|5898.67|0
1642075050000|2022-01-13 11:57:30|5900.09|5900.09|5898.67|5898.67|5900.09|5900.09|5898.67|5898.67|0
1642075130000|2022-01-13 11:58:50|5898.44|5898.44|5898.44|5898.44|5898.44|5898.44|5898.44|5898.44|0
1642075170000|2022-01-13 11:59:30|5897.73|5897.73|5897.73|5897.73|5897.73|5897.73|5897.73|5897.73|0
1642075190000|2022-01-13 11:59:50|5897.46|5897.46|5895.08|5895.08|5897.46|5897.46|5894.37|5894.37|0
1642075200000|2022-01-13 12:00:00|5894.96|5894.96|5894.73|5894.73|5894.96|5894.96|5894.73|5894.73|0
1642075230000|2022-01-13 12:00:30|5894.39|5894.39|5894.39|5894.39|5894.39|5894.39|5894.39|5894.39|0
1642075270000|2022-01-13 12:01:10|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|0
1642075280000|2022-01-13 12:01:20|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|0
1642075310000|2022-01-13 12:01:50|5895.8|5895.8|5896.51|5896.51|5896.51|5896.51|5895.8|5895.8|0
1642075350000|2022-01-13 12:02:30|5897|5897|5897|5897|5897|5897|5897|5897|0
1642075390000|2022-01-13 12:03:10|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|5897.27|0
1642075410000|2022-01-13 12:03:30|5897.5|5897.5|5897.5|5897.5|5897.5|5897.5|5897.5|5897.5|0
1642075440000|2022-01-13 12:04:00|5897.77|5897.77|5898.73|5898.73|5898.73|5898.73|5897.77|5897.77|0
1642075460000|2022-01-13 12:04:20|5899|5899|5899|5899|5899|5899|5899|5899|0
1642075490000|2022-01-13 12:04:50|5899.25|5899.25|5899.25|5899.25|5899.25|5899.25|5899.25|5899.25|0
1642075500000|2022-01-13 12:05:00|5899.92|5899.92|5900.83|5900.83|5900.83|5900.83|5899.92|5899.92|0
1642075510000|2022-01-13 12:05:10|5901.54|5901.54|5901.54|5901.54|5902.26|5902.26|5901.54|5901.54|0
1642075540000|2022-01-13 12:05:40|5901.78|5901.78|5901.89|5901.89|5901.89|5901.89|5901.78|5901.78|0
1642075560000|2022-01-13 12:06:00|5902.6|5902.6|5902.6|5902.6|5902.6|5902.6|5902.6|5902.6|0
1642075590000|2022-01-13 12:06:30|5902.49|5902.49|5901.79|5901.79|5902.49|5902.49|5901.79|5901.79|0
1642075600000|2022-01-13 12:06:40|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|0
1642075680000|2022-01-13 12:08:00|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|0
1642075740000|2022-01-13 12:09:00|5903.58|5903.58|5903.58|5903.58|5903.58|5903.58|5903.58|5903.58|0
1642075760000|2022-01-13 12:09:20|5903.81|5903.81|5904.04|5904.04|5904.04|5904.04|5903.81|5903.81|0
1642075940000|2022-01-13 12:12:20|5904.75|5904.75|5904.75|5904.75|5904.75|5904.75|5904.75|5904.75|0
1642075980000|2022-01-13 12:13:00|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|0
1642076000000|2022-01-13 12:13:20|5905.35|5905.35|5905.35|5905.35|5905.35|5905.35|5905.35|5905.35|0
1642076010000|2022-01-13 12:13:30|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|0
1642076030000|2022-01-13 12:13:50|5906.77|5906.77|5906.77|5906.77|5906.77|5906.77|5906.77|5906.77|0
1642076040000|2022-01-13 12:14:00|5907.48|5907.48|5906.89|5906.89|5907.48|5907.48|5906.89|5906.89|0
1642076090000|2022-01-13 12:14:50|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|0
1642076100000|2022-01-13 12:15:00|5907.6|5907.6|5909.02|5909.02|5909.73|5909.73|5907.6|5907.6|0
1642076110000|2022-01-13 12:15:10|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|0
1642076120000|2022-01-13 12:15:20|5909.17|5909.17|5909.17|5909.17|5909.17|5909.17|5909.17|5909.17|0
1642076130000|2022-01-13 12:15:30|5909.06|5909.06|5909.06|5909.06|5909.06|5909.06|5909.06|5909.06|0
1642076140000|2022-01-13 12:15:40|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|0
1642076150000|2022-01-13 12:15:50|5909.63|5909.63|5909.63|5909.63|5909.63|5909.63|5909.63|5909.63|0
1642076210000|2022-01-13 12:16:50|5910.34|5910.34|5910.34|5910.34|5911.05|5911.05|5909.63|5909.63|0
1642076240000|2022-01-13 12:17:20|5909.63|5909.63|5909.63|5909.63|5909.63|5909.63|5909.63|5909.63|0
1642076260000|2022-01-13 12:17:40|5910.34|5910.34|5909.63|5909.63|5910.34|5910.34|5909.63|5909.63|0
1642076280000|2022-01-13 12:18:00|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|0
1642076300000|2022-01-13 12:18:20|5911.76|5911.76|5911.05|5911.05|5911.76|5911.76|5911.05|5911.05|0
1642076340000|2022-01-13 12:19:00|5911.29|5911.29|5911.29|5911.29|5911.29|5911.29|5911.29|5911.29|0
1642076410000|2022-01-13 12:20:10|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|0
1642076420000|2022-01-13 12:20:20|5911.76|5911.76|5911.76|5911.76|5912.47|5912.47|5911.76|5911.76|0
1642076470000|2022-01-13 12:21:10|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|0
1642076480000|2022-01-13 12:21:20|5910.8|5910.8|5910.09|5910.09|5910.8|5910.8|5910.09|5910.09|0
1642076490000|2022-01-13 12:21:30|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|0
1642076530000|2022-01-13 12:22:10|5909.52|5909.52|5909.41|5909.41|5909.52|5909.52|5909.41|5909.41|0
1642076570000|2022-01-13 12:22:50|5910.12|5910.12|5908.7|5908.7|5910.12|5910.12|5907.99|5907.99|0
1642076600000|2022-01-13 12:23:20|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|0
1642076630000|2022-01-13 12:23:50|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|0
1642076660000|2022-01-13 12:24:20|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|0
1642076760000|2022-01-13 12:26:00|5907|5907|5905.58|5905.58|5907|5907|5905.58|5905.58|0
1642076770000|2022-01-13 12:26:10|5905.34|5905.34|5904.84|5904.84|5905.34|5905.34|5904.84|5904.84|0
1642076790000|2022-01-13 12:26:30|5904.6|5904.6|5904.6|5904.6|5904.6|5904.6|5904.6|5904.6|0
1642076800000|2022-01-13 12:26:40|5904.37|5904.37|5904.37|5904.37|5904.37|5904.37|5904.37|5904.37|0
1642076870000|2022-01-13 12:27:50|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|0
1642076890000|2022-01-13 12:28:10|5906.12|5906.12|5904.7|5904.7|5907.55|5907.55|5904.7|5904.7|0
1642076910000|2022-01-13 12:28:30|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|0
1642076930000|2022-01-13 12:28:50|5903.28|5903.28|5903.28|5903.28|5903.28|5903.28|5903.28|5903.28|0
1642077030000|2022-01-13 12:30:30|5902.57|5902.57|5901.14|5901.14|5902.57|5902.57|5901.14|5901.14|0
1642077070000|2022-01-13 12:31:10|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|0
1642077080000|2022-01-13 12:31:20|5902.79|5902.79|5902.07|5902.07|5902.79|5902.79|5902.07|5902.07|0
1642077090000|2022-01-13 12:31:30|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|0
1642077130000|2022-01-13 12:32:10|5902.44|5902.44|5902.44|5902.44|5902.44|5902.44|5902.44|5902.44|0
1642077200000|2022-01-13 12:33:20|5904.57|5904.57|5903.86|5903.86|5904.57|5904.57|5903.86|5903.86|0
1642077260000|2022-01-13 12:34:20|5904.57|5904.57|5904.57|5904.57|5904.57|5904.57|5904.57|5904.57|0
1642077280000|2022-01-13 12:34:40|5905.28|5905.28|5906.47|5906.47|5906.47|5906.47|5905.28|5905.28|0
1642077300000|2022-01-13 12:35:00|5906.22|5906.22|5906.22|5906.22|5906.94|5906.94|5906.22|5906.22|0
1642077340000|2022-01-13 12:35:40|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|0
1642077350000|2022-01-13 12:35:50|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1642077370000|2022-01-13 12:36:10|5906.46|5906.46|5905.74|5905.74|5906.46|5906.46|5905.74|5905.74|0
1642077410000|2022-01-13 12:36:50|5905.99|5905.99|5905.99|5905.99|5905.99|5905.99|5905.99|5905.99|0
1642077460000|2022-01-13 12:37:40|5907.41|5907.41|5908.34|5908.34|5908.34|5908.34|5907.27|5907.27|0
1642077490000|2022-01-13 12:38:10|5909.05|5909.05|5909.05|5909.05|5909.77|5909.77|5909.05|5909.05|0
1642077530000|2022-01-13 12:38:50|5911.19|5911.19|5910.48|5910.48|5911.19|5911.19|5910.48|5910.48|0
1642077540000|2022-01-13 12:39:00|5909.77|5909.77|5909.77|5909.77|5909.77|5909.77|5909.77|5909.77|0
1642077560000|2022-01-13 12:39:20|5910.48|5910.48|5910.94|5910.94|5911.43|5911.43|5910.48|5910.48|0
1642077600000|2022-01-13 12:40:00|5912.36|5912.36|5911.65|5911.65|5912.36|5912.36|5910.94|5910.94|0
1642077620000|2022-01-13 12:40:20|5910.94|5910.94|5910.83|5910.83|5910.94|5910.94|5910.71|5910.71|0
1642077640000|2022-01-13 12:40:40|5912.25|5912.25|5911.54|5911.54|5912.25|5912.25|5911.54|5911.54|0
1642077650000|2022-01-13 12:40:50|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|0
1642077670000|2022-01-13 12:41:10|5911.65|5911.65|5908.46|5908.46|5911.65|5911.65|5908.46|5908.46|0
1642077680000|2022-01-13 12:41:20|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|5908.34|0
1642077690000|2022-01-13 12:41:30|5907.63|5907.63|5907.63|5907.63|5907.63|5907.63|5907.63|5907.63|0
1642077700000|2022-01-13 12:41:40|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|0
1642077720000|2022-01-13 12:42:00|5907.62|5907.62|5907.62|5907.62|5907.62|5907.62|5907.62|5907.62|0
1642077830000|2022-01-13 12:43:50|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|5907.86|0
1642077930000|2022-01-13 12:45:30|5908.58|5908.58|5908.58|5908.58|5908.58|5908.58|5908.58|5908.58|0
1642077990000|2022-01-13 12:46:30|5909.04|5909.04|5909.04|5909.04|5909.04|5909.04|5909.04|5909.04|0
1642078000000|2022-01-13 12:46:40|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|0
1642078050000|2022-01-13 12:47:30|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|0
1642078060000|2022-01-13 12:47:40|5909.35|5909.35|5909|5909|5909.35|5909.35|5909|5909|0
1642078080000|2022-01-13 12:48:00|5908.29|5908.29|5908.29|5908.29|5908.29|5908.29|5908.29|5908.29|0
1642078100000|2022-01-13 12:48:20|5908.17|5908.17|5908.06|5908.06|5908.17|5908.17|5908.06|5908.06|0
1642078230000|2022-01-13 12:50:30|5908.39|5908.39|5908.39|5908.39|5908.39|5908.39|5908.39|5908.39|0
1642078270000|2022-01-13 12:51:10|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|0
1642078290000|2022-01-13 12:51:30|5909.82|5909.82|5910.53|5910.53|5910.53|5910.53|5909.82|5909.82|0
1642078310000|2022-01-13 12:51:50|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|5910.77|0
1642078330000|2022-01-13 12:52:10|5911.11|5911.11|5911.11|5911.11|5911.11|5911.11|5911.11|5911.11|0
1642078340000|2022-01-13 12:52:20|5911.82|5911.82|5911.82|5911.82|5911.82|5911.82|5911.82|5911.82|0
1642078350000|2022-01-13 12:52:30|5912.16|5912.16|5912.16|5912.16|5912.16|5912.16|5912.16|5912.16|0
1642078360000|2022-01-13 12:52:40|5912.87|5912.87|5913.38|5913.38|5913.38|5913.38|5912.87|5912.87|0
1642078370000|2022-01-13 12:52:50|5913.63|5913.63|5913.38|5913.38|5913.63|5913.63|5913.38|5913.38|0
1642078400000|2022-01-13 12:53:20|5913.5|5913.5|5913.38|5913.38|5913.5|5913.5|5913.38|5913.38|0
1642078460000|2022-01-13 12:54:20|5913.65|5913.65|5913.65|5913.65|5913.65|5913.65|5913.65|5913.65|0
1642078550000|2022-01-13 12:55:50|5913.38|5913.38|5913.12|5913.12|5913.38|5913.38|5913.12|5913.12|0
1642078560000|2022-01-13 12:56:00|5912.4|5912.4|5913.35|5913.35|5913.35|5913.35|5912.4|5912.4|0
1642078600000|2022-01-13 12:56:40|5913.01|5913.01|5913.35|5913.35|5913.35|5913.35|5913.01|5913.01|0
1642078710000|2022-01-13 12:58:30|5914.77|5914.77|5914.77|5914.77|5914.77|5914.77|5914.77|5914.77|0
1642078730000|2022-01-13 12:58:50|5915.1|5915.1|5915.44|5915.44|5915.44|5915.44|5915.1|5915.1|0
1642078740000|2022-01-13 12:59:00|5915.56|5915.56|5915.56|5915.56|5915.56|5915.56|5915.56|5915.56|0
1642078750000|2022-01-13 12:59:10|5914.84|5914.84|5914.5|5914.5|5914.84|5914.84|5914.5|5914.5|0
1642078820000|2022-01-13 13:00:20|5914.74|5914.74|5915.28|5915.28|5915.28|5915.28|5914.74|5914.74|0
1642078830000|2022-01-13 13:00:30|5915.99|5915.99|5913.86|5913.86|5915.99|5915.99|5913.86|5913.86|0
1642078870000|2022-01-13 13:01:10|5913.15|5913.15|5912.48|5912.48|5913.15|5913.15|5912.48|5912.48|0
1642078880000|2022-01-13 13:01:20|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|0
1642078890000|2022-01-13 13:01:30|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|0
1642078940000|2022-01-13 13:02:20|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|0
1642078950000|2022-01-13 13:02:30|5911.05|5911.05|5910.34|5910.34|5911.05|5911.05|5910.34|5910.34|0
1642078960000|2022-01-13 13:02:40|5908.96|5908.96|5907.54|5907.54|5908.96|5908.96|5907.54|5907.54|0
1642078970000|2022-01-13 13:02:50|5907.29|5907.29|5906.58|5906.58|5907.29|5907.29|5906.58|5906.58|0
1642079000000|2022-01-13 13:03:20|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|0
1642079030000|2022-01-13 13:03:50|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|0
1642079070000|2022-01-13 13:04:30|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|0
1642079100000|2022-01-13 13:05:00|5906.58|5906.58|5907.87|5907.87|5907.87|5907.87|5906.58|5906.58|0
1642079110000|2022-01-13 13:05:10|5908.58|5908.58|5908.58|5908.58|5908.58|5908.58|5908.58|5908.58|0
1642079150000|2022-01-13 13:05:50|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|0
1642079210000|2022-01-13 13:06:50|5906.83|5906.83|5906.83|5906.83|5906.83|5906.83|5906.83|5906.83|0
1642079220000|2022-01-13 13:07:00|5907.08|5907.08|5907.08|5907.08|5907.08|5907.08|5907.08|5907.08|0
1642079260000|2022-01-13 13:07:40|5908.5|5908.5|5909.26|5909.26|5909.26|5909.26|5908.5|5908.5|0
1642079270000|2022-01-13 13:07:50|5909.6|5909.6|5909.83|5909.83|5909.83|5909.83|5909.6|5909.6|0
1642079360000|2022-01-13 13:09:20|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|0
1642079420000|2022-01-13 13:10:20|5910.79|5910.79|5910.79|5910.79|5910.79|5910.79|5910.79|5910.79|0
1642079540000|2022-01-13 13:12:20|5909.36|5909.36|5910.08|5910.08|5910.08|5910.08|5909.36|5909.36|0
1642079700000|2022-01-13 13:15:00|5909.36|5909.36|5908.65|5908.65|5909.36|5909.36|5908.65|5908.65|0
1642079710000|2022-01-13 13:15:10|5908.38|5908.38|5907|5907|5908.38|5908.38|5907|5907|0
1642079720000|2022-01-13 13:15:20|5907.71|5907.71|5907.71|5907.71|5907.71|5907.71|5907.71|5907.71|0
1642079730000|2022-01-13 13:15:30|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|0
1642079740000|2022-01-13 13:15:40|5907.74|5907.74|5908.78|5908.78|5908.78|5908.78|5907.74|5907.74|0
1642079840000|2022-01-13 13:17:20|5909.49|5909.49|5909.49|5909.49|5909.49|5909.49|5909.49|5909.49|0
1642079870000|2022-01-13 13:17:50|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|0
1642079920000|2022-01-13 13:18:40|5910.55|5910.55|5910.19|5910.19|5910.55|5910.55|5910.19|5910.19|0
1642080050000|2022-01-13 13:20:50|5909.48|5909.48|5908.77|5908.77|5909.48|5909.48|5908.77|5908.77|0
1642080070000|2022-01-13 13:21:10|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|0
1642080080000|2022-01-13 13:21:20|5908.4|5908.4|5908.17|5908.17|5908.4|5908.4|5908.17|5908.17|0
1642080090000|2022-01-13 13:21:30|5907.46|5907.46|5906.04|5906.04|5907.46|5907.46|5906.04|5906.04|0
1642080120000|2022-01-13 13:22:00|5905.77|5905.77|5905.77|5905.77|5905.77|5905.77|5905.77|5905.77|0
1642080130000|2022-01-13 13:22:10|5905.43|5905.43|5905.1|5905.1|5905.43|5905.43|5905.1|5905.1|0
1642080200000|2022-01-13 13:23:20|5904.76|5904.76|5904.76|5904.76|5904.76|5904.76|5904.76|5904.76|0
1642080270000|2022-01-13 13:24:30|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|0
1642080330000|2022-01-13 13:25:30|5903|5903|5901.58|5901.58|5903|5903|5901.58|5901.58|0
1642080340000|2022-01-13 13:25:40|5900.16|5900.16|5897.31|5897.31|5900.16|5900.16|5897.31|5897.31|0
1642080350000|2022-01-13 13:25:50|5896.98|5896.98|5896.98|5896.98|5896.98|5896.98|5896.98|5896.98|0
1642080370000|2022-01-13 13:26:10|5896.74|5896.74|5896.74|5896.74|5896.74|5896.74|5896.74|5896.74|0
1642080380000|2022-01-13 13:26:20|5896.03|5896.03|5896.48|5896.48|5896.48|5896.48|5895.76|5895.76|0
1642080390000|2022-01-13 13:26:30|5895.74|5895.74|5893.6|5893.6|5895.74|5895.74|5893.6|5893.6|0
1642080400000|2022-01-13 13:26:40|5893.49|5893.49|5893.49|5893.49|5893.49|5893.49|5893.49|5893.49|0
1642080410000|2022-01-13 13:26:50|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|5892.06|0
1642080540000|2022-01-13 13:29:00|5893.49|5893.49|5889.36|5889.36|5893.49|5893.49|5889.36|5889.36|0
1642080560000|2022-01-13 13:29:20|5888.87|5888.87|5889.12|5889.12|5889.12|5889.12|5888.87|5888.87|0
1642080580000|2022-01-13 13:29:40|5889.45|5889.45|5889.45|5889.45|5889.45|5889.45|5889.45|5889.45|0
1642080590000|2022-01-13 13:29:50|5889.7|5889.7|5889.7|5889.7|5889.7|5889.7|5889.7|5889.7|0
1642080600000|2022-01-13 13:30:00|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|0
1642080610000|2022-01-13 13:30:10|5891.83|5891.83|5891.24|5891.24|5891.83|5891.83|5890.41|5890.41|0
1642080620000|2022-01-13 13:30:20|5890.53|5890.53|5891.24|5891.24|5891.24|5891.24|5890.53|5890.53|0
1642080630000|2022-01-13 13:30:30|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|5890.53|0
1642080670000|2022-01-13 13:31:10|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|0
1642080700000|2022-01-13 13:31:40|5890.5|5890.5|5890.17|5890.17|5890.5|5890.5|5890.17|5890.17|0
1642080710000|2022-01-13 13:31:50|5890.41|5890.41|5890.41|5890.41|5890.41|5890.41|5890.41|5890.41|0
1642080730000|2022-01-13 13:32:10|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|0
1642080740000|2022-01-13 13:32:20|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|0
1642080750000|2022-01-13 13:32:30|5890.41|5890.41|5887.32|5887.32|5890.41|5890.41|5887.32|5887.32|0
1642080770000|2022-01-13 13:32:50|5886.61|5886.61|5885.9|5885.9|5886.61|5886.61|5885.9|5885.9|0
1642080780000|2022-01-13 13:33:00|5885.65|5885.65|5884.23|5884.23|5885.65|5885.65|5884.23|5884.23|0
1642080800000|2022-01-13 13:33:20|5884.94|5884.94|5884.23|5884.23|5884.94|5884.94|5884.23|5884.23|0
1642080890000|2022-01-13 13:34:50|5883.52|5883.52|5882.1|5882.1|5883.52|5883.52|5882.1|5882.1|0
1642080900000|2022-01-13 13:35:00|5881.36|5881.36|5881.01|5881.01|5881.36|5881.36|5881.01|5881.01|0
1642080910000|2022-01-13 13:35:10|5880.78|5880.78|5880.89|5880.89|5880.89|5880.89|5880.78|5880.78|0
1642080920000|2022-01-13 13:35:20|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|0
1642080980000|2022-01-13 13:36:20|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|0
1642080990000|2022-01-13 13:36:30|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|0
1642081020000|2022-01-13 13:37:00|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|0
1642081030000|2022-01-13 13:37:10|5882.66|5882.66|5882.66|5882.66|5882.66|5882.66|5882.66|5882.66|0
1642081050000|2022-01-13 13:37:30|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|0
1642081170000|2022-01-13 13:39:30|5884.83|5884.83|5884.83|5884.83|5884.83|5884.83|5884.83|5884.83|0
1642081180000|2022-01-13 13:39:40|5885.07|5885.07|5885.07|5885.07|5885.07|5885.07|5885.07|5885.07|0
1642081200000|2022-01-13 13:40:00|5885.78|5885.78|5885.54|5885.54|5885.78|5885.78|5885.54|5885.54|0
1642081240000|2022-01-13 13:40:40|5886.25|5886.25|5886.25|5886.25|5886.25|5886.25|5886.25|5886.25|0
1642081260000|2022-01-13 13:41:00|5886.49|5886.49|5886.25|5886.25|5886.49|5886.49|5886.25|5886.25|0
1642081290000|2022-01-13 13:41:30|5886.96|5886.96|5886.96|5886.96|5886.96|5886.96|5886.96|5886.96|0
1642081300000|2022-01-13 13:41:40|5887.45|5887.45|5887.7|5887.7|5887.7|5887.7|5887.45|5887.45|0
1642081350000|2022-01-13 13:42:30|5886.99|5886.99|5886.99|5886.99|5886.99|5886.99|5886.99|5886.99|0
1642081470000|2022-01-13 13:44:30|5887.23|5887.23|5886.99|5886.99|5887.23|5887.23|5886.99|5886.99|0
1642081480000|2022-01-13 13:44:40|5887.23|5887.23|5887.23|5887.23|5887.23|5887.23|5887.23|5887.23|0
1642081500000|2022-01-13 13:45:00|5887.48|5887.48|5888.9|5888.9|5888.9|5888.9|5887.48|5887.48|0
1642081530000|2022-01-13 13:45:30|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|0
1642081570000|2022-01-13 13:46:10|5888.41|5888.41|5889|5889|5889|5889|5888.41|5888.41|0
1642081630000|2022-01-13 13:47:10|5889.71|5889.71|5889|5889|5889.71|5889.71|5889|5889|0
1642081690000|2022-01-13 13:48:10|5889.71|5889.71|5890.43|5890.43|5890.43|5890.43|5889|5889|0
1642081700000|2022-01-13 13:48:20|5890.09|5890.09|5890.09|5890.09|5890.09|5890.09|5890.09|5890.09|0
1642081720000|2022-01-13 13:48:40|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|0
1642081750000|2022-01-13 13:49:10|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|0
1642081810000|2022-01-13 13:50:10|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|0
1642081820000|2022-01-13 13:50:20|5889.87|5889.87|5890.58|5890.58|5890.58|5890.58|5889.87|5889.87|0
1642081970000|2022-01-13 13:52:50|5890.34|5890.34|5891.16|5891.16|5891.16|5891.16|5890.34|5890.34|0
1642081980000|2022-01-13 13:53:00|5890.45|5890.45|5890.45|5890.45|5890.45|5890.45|5890.45|5890.45|0
1642081990000|2022-01-13 13:53:10|5890.7|5890.7|5890.7|5890.7|5890.7|5890.7|5890.7|5890.7|0
1642082000000|2022-01-13 13:53:20|5891.41|5891.41|5891.41|5891.41|5891.41|5891.41|5891.41|5891.41|0
1642082050000|2022-01-13 13:54:10|5891.29|5891.29|5891.29|5891.29|5891.29|5891.29|5891.29|5891.29|0
1642082090000|2022-01-13 13:54:50|5891.02|5891.02|5890.76|5890.76|5891.02|5891.02|5890.76|5890.76|0
1642082100000|2022-01-13 13:55:00|5890.04|5890.04|5889.33|5889.33|5890.04|5890.04|5888.62|5888.62|0
1642082150000|2022-01-13 13:55:50|5889.09|5889.09|5889.09|5889.09|5889.09|5889.09|5889.09|5889.09|0
1642082160000|2022-01-13 13:56:00|5889.8|5889.8|5889.8|5889.8|5889.8|5889.8|5889.8|5889.8|0
1642082210000|2022-01-13 13:56:50|5890.51|5890.51|5891.22|5891.22|5891.22|5891.22|5890.51|5890.51|0
1642082230000|2022-01-13 13:57:10|5892.64|5892.64|5892.64|5892.64|5892.64|5892.64|5892.64|5892.64|0
1642082240000|2022-01-13 13:57:20|5892.98|5892.98|5892.64|5892.64|5892.98|5892.98|5892.64|5892.64|0
1642082260000|2022-01-13 13:57:40|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|0
1642082330000|2022-01-13 13:58:50|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|0
1642082350000|2022-01-13 13:59:10|5894.78|5894.78|5894.78|5894.78|5894.78|5894.78|5894.78|5894.78|0
1642082360000|2022-01-13 13:59:20|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|0
1642082400000|2022-01-13 14:00:00|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|0
1642082410000|2022-01-13 14:00:10|5893.95|5893.95|5892.07|5892.07|5893.95|5893.95|5892.07|5892.07|0
1642082420000|2022-01-13 14:00:20|5892.78|5892.78|5890.73|5890.73|5892.78|5892.78|5890.73|5890.73|0
1642082430000|2022-01-13 14:00:30|5889.79|5889.79|5888.37|5888.37|5889.79|5889.79|5888.37|5888.37|0
1642082440000|2022-01-13 14:00:40|5887.66|5887.66|5888.12|5888.12|5888.12|5888.12|5887.41|5887.41|0
1642082450000|2022-01-13 14:00:50|5888.83|5888.83|5888.83|5888.83|5888.83|5888.83|5888.83|5888.83|0
1642082460000|2022-01-13 14:01:00|5888.72|5888.72|5888.72|5888.72|5888.72|5888.72|5888.72|5888.72|0
1642082470000|2022-01-13 14:01:10|5888.99|5888.99|5890.28|5890.28|5890.28|5890.28|5888.99|5888.99|0
1642082480000|2022-01-13 14:01:20|5891.7|5891.7|5891.7|5891.7|5891.7|5891.7|5891.7|5891.7|0
1642082490000|2022-01-13 14:01:30|5892.04|5892.04|5892.75|5892.75|5892.75|5892.75|5892.04|5892.04|0
1642082500000|2022-01-13 14:01:40|5893.02|5893.02|5893.02|5893.02|5893.02|5893.02|5893.02|5893.02|0
1642082540000|2022-01-13 14:02:20|5893.73|5893.73|5893.73|5893.73|5893.73|5893.73|5893.73|5893.73|0
1642082570000|2022-01-13 14:02:50|5894.44|5894.44|5894.44|5894.44|5894.44|5894.44|5894.44|5894.44|0
1642082580000|2022-01-13 14:03:00|5894.71|5894.71|5894.71|5894.71|5894.71|5894.71|5894.71|5894.71|0
1642082600000|2022-01-13 14:03:20|5893.29|5893.29|5890.44|5890.44|5893.29|5893.29|5890.44|5890.44|0
1642082630000|2022-01-13 14:03:50|5890.11|5890.11|5890.11|5890.11|5890.11|5890.11|5890.11|5890.11|0
1642082780000|2022-01-13 14:06:20|5890.22|5890.22|5890.22|5890.22|5890.22|5890.22|5890.22|5890.22|0
1642082810000|2022-01-13 14:06:50|5890.47|5890.47|5889.76|5889.76|5890.47|5890.47|5889.76|5889.76|0
1642082820000|2022-01-13 14:07:00|5889.05|5889.05|5889.05|5889.05|5889.05|5889.05|5888.33|5888.33|0
1642082830000|2022-01-13 14:07:10|5889.29|5889.29|5889.29|5889.29|5889.29|5889.29|5889.29|5889.29|0
1642082850000|2022-01-13 14:07:30|5889.05|5889.05|5889.05|5889.05|5889.05|5889.05|5889.05|5889.05|0
1642082860000|2022-01-13 14:07:40|5889.76|5889.76|5889.05|5889.05|5889.76|5889.76|5889.05|5889.05|0
1642082910000|2022-01-13 14:08:30|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|0
1642082920000|2022-01-13 14:08:40|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|0
1642082930000|2022-01-13 14:08:50|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|0
1642082950000|2022-01-13 14:09:10|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|0
1642082980000|2022-01-13 14:09:40|5887.99|5887.99|5887.99|5887.99|5887.99|5887.99|5887.99|5887.99|0
1642083000000|2022-01-13 14:10:00|5890.12|5890.12|5890.12|5890.12|5890.83|5890.83|5890.12|5890.12|0
1642083010000|2022-01-13 14:10:10|5890.01|5890.01|5890.01|5890.01|5890.01|5890.01|5890.01|5890.01|0
1642083070000|2022-01-13 14:11:10|5889.89|5889.89|5889.89|5889.89|5889.89|5889.89|5889.89|5889.89|0
1642083090000|2022-01-13 14:11:30|5889.55|5889.55|5888.13|5888.13|5889.55|5889.55|5888.13|5888.13|0
1642083130000|2022-01-13 14:12:10|5888.38|5888.38|5888.38|5888.38|5888.38|5888.38|5888.38|5888.38|0
1642083140000|2022-01-13 14:12:20|5889.09|5889.09|5888.38|5888.38|5889.09|5889.09|5888.38|5888.38|0
1642083170000|2022-01-13 14:12:50|5888.71|5888.71|5889.21|5889.21|5889.21|5889.21|5888.71|5888.71|0
1642083180000|2022-01-13 14:13:00|5888.71|5888.71|5888.96|5888.96|5888.96|5888.96|5888.71|5888.71|0
1642083190000|2022-01-13 14:13:10|5889.45|5889.45|5889.22|5889.22|5889.45|5889.45|5889.22|5889.22|0
1642083200000|2022-01-13 14:13:20|5889.34|5889.34|5890.29|5890.29|5890.29|5890.29|5889.34|5889.34|0
1642083210000|2022-01-13 14:13:30|5890.54|5890.54|5890.54|5890.54|5890.54|5890.54|5890.54|5890.54|0
1642083240000|2022-01-13 14:14:00|5890.81|5890.81|5890.81|5890.81|5890.81|5890.81|5890.81|5890.81|0
1642083250000|2022-01-13 14:14:10|5890.56|5890.56|5890.56|5890.56|5890.56|5890.56|5890.56|5890.56|0
1642083270000|2022-01-13 14:14:30|5890.83|5890.83|5890.83|5890.83|5890.83|5890.83|5890.83|5890.83|0
1642083290000|2022-01-13 14:14:50|5891.54|5891.54|5891.54|5891.54|5891.54|5891.54|5891.54|5891.54|0
1642083300000|2022-01-13 14:15:00|5892.26|5892.26|5891.66|5891.66|5892.26|5892.26|5891.66|5891.66|0
1642083310000|2022-01-13 14:15:10|5892|5892|5892|5892|5892|5892|5892|5892|0
1642083320000|2022-01-13 14:15:20|5892.71|5892.71|5892|5892|5892.71|5892.71|5892|5892|0
1642083330000|2022-01-13 14:15:30|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|0
1642083340000|2022-01-13 14:15:40|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|0
1642083350000|2022-01-13 14:15:50|5892.11|5892.11|5892.11|5892.11|5892.11|5892.11|5892.11|5892.11|0
1642083370000|2022-01-13 14:16:10|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|0
1642083380000|2022-01-13 14:16:20|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|0
1642083430000|2022-01-13 14:17:10|5891|5891|5891|5891|5891|5891|5891|5891|0
1642083440000|2022-01-13 14:17:20|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|0
1642083450000|2022-01-13 14:17:30|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|0
1642083530000|2022-01-13 14:18:50|5892.87|5892.87|5892.87|5892.87|5892.87|5892.87|5892.87|5892.87|0
1642083550000|2022-01-13 14:19:10|5892.16|5892.16|5892.16|5892.16|5892.16|5892.16|5892.16|5892.16|0
1642083560000|2022-01-13 14:19:20|5891.45|5891.45|5890.74|5890.74|5891.45|5891.45|5890.74|5890.74|0
1642083570000|2022-01-13 14:19:30|5890.03|5890.03|5890.74|5890.74|5890.74|5890.74|5890.03|5890.03|0
1642083580000|2022-01-13 14:19:40|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|0
1642083600000|2022-01-13 14:20:00|5890.74|5890.74|5890.74|5890.74|5890.74|5890.74|5890.74|5890.74|0
1642083690000|2022-01-13 14:21:30|5890.62|5890.62|5890.17|5890.17|5890.62|5890.62|5890.17|5890.17|0
1642083700000|2022-01-13 14:21:40|5890.4|5890.4|5890.4|5890.4|5890.4|5890.4|5890.4|5890.4|0
1642083710000|2022-01-13 14:21:50|5890.07|5890.07|5890.4|5890.4|5890.4|5890.4|5890.07|5890.07|0
1642083720000|2022-01-13 14:22:00|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|5890.64|0
1642083730000|2022-01-13 14:22:10|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|0
1642083740000|2022-01-13 14:22:20|5890.42|5890.42|5890.42|5890.42|5890.42|5890.42|5890.42|5890.42|0
1642083750000|2022-01-13 14:22:30|5891.13|5891.13|5891.84|5891.84|5891.84|5891.84|5891.13|5891.13|0
1642083840000|2022-01-13 14:24:00|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1642083880000|2022-01-13 14:24:40|5891.37|5891.37|5891.37|5891.37|5891.37|5891.37|5891.37|5891.37|0
1642083890000|2022-01-13 14:24:50|5890.66|5890.66|5890.66|5890.66|5890.66|5890.66|5890.66|5890.66|0
1642083910000|2022-01-13 14:25:10|5892.38|5892.38|5893.3|5893.3|5893.3|5893.3|5891.67|5891.67|0
1642083940000|2022-01-13 14:25:40|5893.63|5893.63|5895.33|5895.33|5895.33|5895.33|5893.63|5893.63|0
1642083970000|2022-01-13 14:26:10|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|0
1642084020000|2022-01-13 14:27:00|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|0
1642084030000|2022-01-13 14:27:10|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|5894.86|0
1642084040000|2022-01-13 14:27:20|5894.15|5894.15|5894.15|5894.15|5894.15|5894.15|5894.15|5894.15|0
1642084050000|2022-01-13 14:27:30|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|0
1642084060000|2022-01-13 14:27:40|5893.56|5893.56|5893.56|5893.56|5893.56|5893.56|5893.56|5893.56|0
1642084080000|2022-01-13 14:28:00|5892.84|5892.84|5892.84|5892.84|5892.84|5892.84|5892.84|5892.84|0
1642084090000|2022-01-13 14:28:10|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|0
1642084200000|2022-01-13 14:30:00|5890.71|5890.71|5890|5890|5890.71|5890.71|5889.66|5889.66|0
1642084220000|2022-01-13 14:30:20|5889.29|5889.29|5889.29|5889.29|5889.29|5889.29|5889.29|5889.29|0
1642084230000|2022-01-13 14:30:30|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|5890.71|5890.71|0
1642084250000|2022-01-13 14:30:50|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|0
1642084260000|2022-01-13 14:31:00|5891.41|5891.41|5893|5893|5893|5893|5891.41|5891.41|0
1642084270000|2022-01-13 14:31:10|5895.13|5895.13|5896.18|5896.18|5896.18|5896.18|5895.13|5895.13|0
1642084290000|2022-01-13 14:31:30|5895.47|5895.47|5894.76|5894.76|5895.47|5895.47|5894.76|5894.76|0
1642084310000|2022-01-13 14:31:50|5895|5895|5895.72|5895.72|5895.72|5895.72|5895|5895|0
1642084330000|2022-01-13 14:32:10|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|0
1642084370000|2022-01-13 14:32:50|5896.08|5896.08|5896.08|5896.08|5896.08|5896.08|5896.08|5896.08|0
1642084380000|2022-01-13 14:33:00|5896.79|5896.79|5898.21|5898.21|5898.21|5898.21|5896.79|5896.79|0
1642084390000|2022-01-13 14:33:10|5898.92|5898.92|5898.21|5898.21|5898.92|5898.92|5898.21|5898.21|0
1642084400000|2022-01-13 14:33:20|5896.08|5896.08|5895.34|5895.34|5896.08|5896.08|5895.34|5895.34|0
1642084410000|2022-01-13 14:33:30|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|0
1642084420000|2022-01-13 14:33:40|5895.34|5895.34|5895.34|5895.34|5895.34|5895.34|5895.34|5895.34|0
1642084430000|2022-01-13 14:33:50|5895.67|5895.67|5895.67|5895.67|5895.67|5895.67|5895.67|5895.67|0
1642084440000|2022-01-13 14:34:00|5894.96|5894.96|5894.96|5894.96|5894.96|5894.96|5894.96|5894.96|0
1642084450000|2022-01-13 14:34:10|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|0
1642084500000|2022-01-13 14:35:00|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|5894.72|5894.72|0
1642084510000|2022-01-13 14:35:10|5896.25|5896.25|5896.25|5896.25|5896.97|5896.97|5896.25|5896.25|0
1642084560000|2022-01-13 14:36:00|5896.49|5896.49|5896.6|5896.6|5896.6|5896.6|5896.49|5896.49|0
1642084570000|2022-01-13 14:36:10|5896.49|5896.49|5896.49|5896.49|5896.49|5896.49|5896.49|5896.49|0
1642084620000|2022-01-13 14:37:00|5895.77|5895.77|5894.95|5894.95|5895.77|5895.77|5894.95|5894.95|0
1642084660000|2022-01-13 14:37:40|5894.24|5894.24|5892.81|5892.81|5894.24|5894.24|5892.81|5892.81|0
1642084670000|2022-01-13 14:37:50|5893.15|5893.15|5893.15|5893.15|5893.15|5893.15|5893.15|5893.15|0
1642084690000|2022-01-13 14:38:10|5892.48|5892.48|5892.81|5892.81|5892.93|5892.93|5892.48|5892.48|0
1642084720000|2022-01-13 14:38:40|5892.48|5892.48|5892.48|5892.48|5892.81|5892.81|5892.48|5892.48|0
1642084730000|2022-01-13 14:38:50|5891.77|5891.77|5888.05|5888.05|5891.77|5891.77|5887.13|5887.13|0
1642084760000|2022-01-13 14:39:20|5889.48|5889.48|5889.85|5889.85|5890.19|5890.19|5889.14|5889.14|0
1642084770000|2022-01-13 14:39:30|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|0
1642084780000|2022-01-13 14:39:40|5890.9|5890.9|5890.9|5890.9|5890.9|5890.9|5890.9|5890.9|0
1642084810000|2022-01-13 14:40:10|5890.56|5890.56|5891.27|5891.27|5891.27|5891.27|5890.56|5890.56|0
1642084820000|2022-01-13 14:40:20|5891.39|5891.39|5891.39|5891.39|5891.39|5891.39|5891.39|5891.39|0
1642084830000|2022-01-13 14:40:30|5890.68|5890.68|5890.68|5890.68|5890.68|5890.68|5890.68|5890.68|0
1642084850000|2022-01-13 14:40:50|5891.01|5891.01|5890.94|5890.94|5892.44|5892.44|5890.94|5890.94|0
1642084890000|2022-01-13 14:41:30|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|0
1642084940000|2022-01-13 14:42:20|5890.94|5890.94|5890.23|5890.23|5890.94|5890.94|5890.23|5890.23|0
1642084970000|2022-01-13 14:42:50|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|0
1642084980000|2022-01-13 14:43:00|5891.65|5891.65|5891.65|5891.65|5891.65|5891.65|5891.65|5891.65|0
1642084990000|2022-01-13 14:43:10|5892.36|5892.36|5893.07|5893.07|5893.07|5893.07|5892.36|5892.36|0
1642085000000|2022-01-13 14:43:20|5893.41|5893.41|5893.74|5893.74|5893.74|5893.74|5893.41|5893.41|0
1642085040000|2022-01-13 14:44:00|5893.03|5893.03|5892.21|5892.21|5893.03|5893.03|5892.21|5892.21|0
1642085050000|2022-01-13 14:44:10|5892.09|5892.09|5892.09|5892.09|5892.09|5892.09|5892.09|5892.09|0
1642085060000|2022-01-13 14:44:20|5891.75|5891.75|5891.75|5891.75|5891.75|5891.75|5891.75|5891.75|0
1642085070000|2022-01-13 14:44:30|5892.09|5892.09|5892.09|5892.09|5892.09|5892.09|5892.09|5892.09|0
1642085080000|2022-01-13 14:44:40|5891.38|5891.38|5892.09|5892.09|5892.09|5892.09|5891.38|5891.38|0
1642085130000|2022-01-13 14:45:30|5892.8|5892.8|5892.09|5892.09|5892.8|5892.8|5892.09|5892.09|0
1642085140000|2022-01-13 14:45:40|5891.75|5891.75|5891.75|5891.75|5891.75|5891.75|5891.75|5891.75|0
1642085200000|2022-01-13 14:46:40|5891.51|5891.51|5891.15|5891.15|5891.51|5891.51|5891.15|5891.15|0
1642085210000|2022-01-13 14:46:50|5891.26|5891.26|5890.99|5890.99|5891.26|5891.26|5890.42|5890.42|0
1642085220000|2022-01-13 14:47:00|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|0
1642085230000|2022-01-13 14:47:10|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|5891.84|0
1642085250000|2022-01-13 14:47:30|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|0
1642085270000|2022-01-13 14:47:50|5890.82|5890.82|5891.49|5891.49|5891.49|5891.49|5890.82|5890.82|0
1642085280000|2022-01-13 14:48:00|5890.78|5890.78|5889.36|5889.36|5890.78|5890.78|5889.36|5889.36|0
1642085310000|2022-01-13 14:48:30|5888.69|5888.69|5889.02|5889.02|5889.02|5889.02|5888.69|5888.69|0
1642085330000|2022-01-13 14:48:50|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|0
1642085350000|2022-01-13 14:49:10|5890.07|5890.07|5890.07|5890.07|5890.07|5890.07|5890.07|5890.07|0
1642085370000|2022-01-13 14:49:30|5889.74|5889.74|5889.8|5889.8|5890.07|5890.07|5889.74|5889.74|0
1642085380000|2022-01-13 14:49:40|5889.56|5889.56|5890.27|5890.27|5890.27|5890.27|5889.56|5889.56|0
1642085410000|2022-01-13 14:50:10|5889.56|5889.56|5889.29|5889.29|5889.56|5889.56|5889.29|5889.29|0
1642085430000|2022-01-13 14:50:30|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|0
1642085470000|2022-01-13 14:51:10|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|0
1642085480000|2022-01-13 14:51:20|5887.66|5887.66|5888.33|5888.33|5888.33|5888.33|5887.66|5887.66|0
1642085490000|2022-01-13 14:51:30|5887.62|5887.62|5887.62|5887.62|5887.62|5887.62|5887.62|5887.62|0
1642085510000|2022-01-13 14:51:50|5886.19|5886.19|5885.86|5885.86|5886.19|5886.19|5885.52|5885.52|0
1642085520000|2022-01-13 14:52:00|5886.57|5886.57|5886.23|5886.23|5886.57|5886.57|5886.23|5886.23|0
1642085530000|2022-01-13 14:52:10|5885.9|5885.9|5883.6|5883.6|5885.9|5885.9|5883.38|5883.38|0
1642085540000|2022-01-13 14:52:20|5882.89|5882.89|5882.89|5882.89|5882.89|5882.89|5882.89|5882.89|0
1642085550000|2022-01-13 14:52:30|5884.09|5884.09|5883.66|5883.66|5884.09|5884.09|5883.42|5883.42|0
1642085560000|2022-01-13 14:52:40|5883.91|5883.91|5883.66|5883.66|5883.91|5883.91|5883.66|5883.66|0
1642085570000|2022-01-13 14:52:50|5883.33|5883.33|5883.33|5883.33|5883.33|5883.33|5883.33|5883.33|0
1642085580000|2022-01-13 14:53:00|5884.04|5884.04|5884.04|5884.04|5884.75|5884.75|5884.04|5884.04|0
1642085590000|2022-01-13 14:53:10|5884.16|5884.16|5884.16|5884.16|5884.16|5884.16|5884.16|5884.16|0
1642085600000|2022-01-13 14:53:20|5884.4|5884.4|5884.4|5884.4|5884.4|5884.4|5884.4|5884.4|0
1642085610000|2022-01-13 14:53:30|5885.11|5885.11|5885.36|5885.36|5885.36|5885.36|5885.11|5885.11|0
1642085620000|2022-01-13 14:53:40|5885.11|5885.11|5885.36|5885.36|5885.36|5885.36|5885.11|5885.11|0
1642085640000|2022-01-13 14:54:00|5885.11|5885.11|5885.36|5885.36|5885.36|5885.36|5885.11|5885.11|0
1642085650000|2022-01-13 14:54:10|5885.11|5885.11|5885.11|5885.11|5885.11|5885.11|5885.11|5885.11|0
1642085660000|2022-01-13 14:54:20|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|0
1642085670000|2022-01-13 14:54:30|5885.61|5885.61|5885.27|5885.27|5885.61|5885.61|5885.27|5885.27|0
1642085680000|2022-01-13 14:54:40|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|0
1642085690000|2022-01-13 14:54:50|5884.81|5884.81|5884.81|5884.81|5884.81|5884.81|5884.81|5884.81|0
1642085700000|2022-01-13 14:55:00|5885.52|5885.52|5885.27|5885.27|5885.52|5885.52|5885.27|5885.27|0
1642085710000|2022-01-13 14:55:10|5885.02|5885.02|5885.02|5885.02|5885.02|5885.02|5885.02|5885.02|0
1642085740000|2022-01-13 14:55:40|5884.78|5884.78|5883.22|5883.22|5884.78|5884.78|5882.5|5882.5|0
1642085760000|2022-01-13 14:56:00|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|0
1642085770000|2022-01-13 14:56:10|5882.01|5882.01|5881.77|5881.77|5882.01|5882.01|5881.77|5881.77|0
1642085780000|2022-01-13 14:56:20|5882.26|5882.26|5882.5|5882.5|5882.5|5882.5|5882.26|5882.26|0
1642085800000|2022-01-13 14:56:40|5882.01|5882.01|5881.3|5881.3|5882.01|5882.01|5881.3|5881.3|0
1642085820000|2022-01-13 14:57:00|5882.01|5882.01|5882.01|5882.01|5882.35|5882.35|5882.01|5882.01|0
1642085840000|2022-01-13 14:57:20|5882.5|5882.5|5882.5|5882.5|5882.5|5882.5|5882.5|5882.5|0
1642085850000|2022-01-13 14:57:30|5882.62|5882.62|5882.87|5882.87|5882.87|5882.87|5882.62|5882.62|0
1642085860000|2022-01-13 14:57:40|5883.11|5883.11|5883.11|5883.11|5883.11|5883.11|5883.11|5883.11|0
1642085880000|2022-01-13 14:58:00|5883.78|5883.78|5885.79|5885.79|5886.03|5886.03|5883.78|5883.78|0
1642085890000|2022-01-13 14:58:10|5885.54|5885.54|5885.54|5885.54|5885.54|5885.54|5885.54|5885.54|0
1642085910000|2022-01-13 14:58:30|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|0
1642085920000|2022-01-13 14:58:40|5884.96|5884.96|5886.21|5886.21|5886.21|5886.21|5884.96|5884.96|0
1642085940000|2022-01-13 14:59:00|5886.46|5886.46|5885.97|5885.97|5886.46|5886.46|5885.97|5885.97|0
1642085950000|2022-01-13 14:59:10|5886.71|5886.71|5886.47|5886.47|5886.71|5886.71|5886.47|5886.47|0
1642085970000|2022-01-13 14:59:30|5886.72|5886.72|5886.99|5886.99|5886.99|5886.99|5886.72|5886.72|0
1642085980000|2022-01-13 14:59:40|5887.26|5887.26|5887.26|5887.26|5887.26|5887.26|5887.26|5887.26|0
1642086000000|2022-01-13 15:00:00|5887.97|5887.97|5887.97|5887.97|5887.97|5887.97|5887.97|5887.97|0
1642086010000|2022-01-13 15:00:10|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|0
1642086020000|2022-01-13 15:00:20|5889.39|5889.39|5889.12|5889.12|5889.39|5889.39|5889.12|5889.12|0
1642086060000|2022-01-13 15:01:00|5888.41|5888.41|5887.37|5887.37|5888.41|5888.41|5887.37|5887.37|0
1642086090000|2022-01-13 15:01:30|5886.65|5886.65|5886.05|5886.05|5886.65|5886.65|5886.05|5886.05|0
1642086180000|2022-01-13 15:03:00|5885.33|5885.33|5884.62|5884.62|5885.33|5885.33|5884.62|5884.62|0
1642086190000|2022-01-13 15:03:10|5884.29|5884.29|5884.02|5884.02|5884.29|5884.29|5884.02|5884.02|0
1642086200000|2022-01-13 15:03:20|5884.35|5884.35|5884.35|5884.35|5884.35|5884.35|5884.35|5884.35|0
1642086210000|2022-01-13 15:03:30|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|5883.64|0
1642086220000|2022-01-13 15:03:40|5884.35|5884.35|5884.35|5884.35|5884.35|5884.35|5884.35|5884.35|0
1642086280000|2022-01-13 15:04:40|5883.64|5883.64|5882.22|5882.22|5883.64|5883.64|5882.22|5882.22|0
1642086310000|2022-01-13 15:05:10|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|0
1642086360000|2022-01-13 15:06:00|5883.76|5883.76|5884.47|5884.47|5884.47|5884.47|5883.76|5883.76|0
1642086370000|2022-01-13 15:06:10|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|0
1642086380000|2022-01-13 15:06:20|5885.67|5885.67|5885.67|5885.67|5885.67|5885.67|5885.67|5885.67|0
1642086390000|2022-01-13 15:06:30|5885.56|5885.56|5885.56|5885.56|5885.56|5885.56|5885.56|5885.56|0
1642086420000|2022-01-13 15:07:00|5886.23|5886.23|5885.88|5885.88|5886.23|5886.23|5885.88|5885.88|0
1642086430000|2022-01-13 15:07:10|5886|5886|5886|5886|5886|5886|5886|5886|0
1642086460000|2022-01-13 15:07:40|5885.29|5885.29|5885.05|5885.05|5885.29|5885.29|5885.05|5885.05|0
1642086470000|2022-01-13 15:07:50|5885.17|5885.17|5885.17|5885.17|5885.29|5885.29|5885.17|5885.17|0
1642086480000|2022-01-13 15:08:00|5890.2|5890.2|5890.2|5890.2|5890.2|5890.2|5889.24|5889.24|0
1642086500000|2022-01-13 15:08:20|5890.32|5890.32|5890.32|5890.32|5890.32|5890.32|5890.32|5890.32|0
1642086510000|2022-01-13 15:08:30|5890.43|5890.43|5890.43|5890.43|5890.43|5890.43|5890.43|5890.43|0
1642086520000|2022-01-13 15:08:40|5889.72|5889.72|5890.43|5890.43|5890.43|5890.43|5889.72|5889.72|0
1642086530000|2022-01-13 15:08:50|5889.72|5889.72|5890.66|5890.66|5891.37|5891.37|5889.72|5889.72|0
1642086600000|2022-01-13 15:10:00|5891.37|5891.37|5891.37|5891.37|5891.37|5891.37|5891.37|5891.37|0
1642086610000|2022-01-13 15:10:10|5891.26|5891.26|5891.26|5891.26|5891.26|5891.26|5891.26|5891.26|0
1642086620000|2022-01-13 15:10:20|5891.37|5891.37|5891.85|5891.85|5891.85|5891.85|5891.37|5891.37|0
1642086650000|2022-01-13 15:10:50|5892.34|5892.34|5892.5|5892.5|5892.86|5892.86|5892.34|5892.34|0
1642086660000|2022-01-13 15:11:00|5893.21|5893.21|5892.5|5892.5|5893.21|5893.21|5892.5|5892.5|0
1642086670000|2022-01-13 15:11:10|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|0
1642086690000|2022-01-13 15:11:30|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|0
1642086710000|2022-01-13 15:11:50|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5891.55|5891.55|0
1642086720000|2022-01-13 15:12:00|5894.4|5894.4|5894.65|5894.65|5894.65|5894.65|5893.69|5893.69|0
1642086730000|2022-01-13 15:12:10|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|0
1642086770000|2022-01-13 15:12:50|5896.31|5896.31|5895.6|5895.6|5896.31|5896.31|5895.6|5895.6|0
1642086780000|2022-01-13 15:13:00|5897.74|5897.74|5898.22|5898.22|5898.22|5898.22|5897.74|5897.74|0
1642086790000|2022-01-13 15:13:10|5898.46|5898.46|5895.4|5895.4|5898.46|5898.46|5895.4|5895.4|0
1642086810000|2022-01-13 15:13:30|5895.51|5895.51|5895.51|5895.51|5895.51|5895.51|5895.51|5895.51|0
1642086840000|2022-01-13 15:14:00|5895.85|5895.85|5895.85|5895.85|5895.85|5895.85|5895.85|5895.85|0
1642086850000|2022-01-13 15:14:10|5896.18|5896.18|5896.45|5896.45|5896.45|5896.45|5896.18|5896.18|0
1642086870000|2022-01-13 15:14:30|5895.74|5895.74|5896.45|5896.45|5896.45|5896.45|5895.74|5895.74|0
1642086900000|2022-01-13 15:15:00|5897.16|5897.16|5897.89|5897.89|5898.14|5898.14|5897.16|5897.16|0
1642086910000|2022-01-13 15:15:10|5897.18|5897.18|5896.47|5896.47|5897.18|5897.18|5896.47|5896.47|0
1642086950000|2022-01-13 15:15:50|5897.18|5897.18|5897.18|5897.18|5897.18|5897.18|5897.18|5897.18|0
1642086960000|2022-01-13 15:16:00|5897.92|5897.92|5897.92|5897.92|5897.92|5897.92|5897.92|5897.92|0
1642086970000|2022-01-13 15:16:10|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|0
1642086980000|2022-01-13 15:16:20|5897.43|5897.43|5896.75|5896.75|5897.43|5897.43|5896.75|5896.75|0
1642086990000|2022-01-13 15:16:30|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|0
1642087000000|2022-01-13 15:16:40|5896.75|5896.75|5898.89|5898.89|5898.89|5898.89|5896.75|5896.75|0
1642087090000|2022-01-13 15:18:10|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|0
1642087100000|2022-01-13 15:18:20|5898.66|5898.66|5898.66|5898.66|5898.99|5898.99|5898.66|5898.66|0
1642087120000|2022-01-13 15:18:40|5900.08|5900.08|5899.37|5899.37|5900.08|5900.08|5899.37|5899.37|0
1642087140000|2022-01-13 15:19:00|5898.7|5898.7|5897.99|5897.99|5898.7|5898.7|5897.99|5897.99|0
1642087150000|2022-01-13 15:19:10|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|0
1642087160000|2022-01-13 15:19:20|5897.99|5897.99|5898.23|5898.23|5898.23|5898.23|5897.99|5897.99|0
1642087170000|2022-01-13 15:19:30|5897.52|5897.52|5897.41|5897.41|5897.52|5897.52|5897.16|5897.16|0
1642087180000|2022-01-13 15:19:40|5897.16|5897.16|5897.29|5897.29|5897.87|5897.87|5897.16|5897.16|0
1642087190000|2022-01-13 15:19:50|5896.58|5896.58|5895.63|5895.63|5896.58|5896.58|5895.63|5895.63|0
1642087200000|2022-01-13 15:20:00|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|0
1642087210000|2022-01-13 15:20:10|5896.58|5896.58|5896.58|5896.58|5896.58|5896.58|5896.58|5896.58|0
1642087230000|2022-01-13 15:20:30|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|0
1642087240000|2022-01-13 15:20:40|5897.07|5897.07|5897.07|5897.07|5897.07|5897.07|5897.07|5897.07|0
1642087250000|2022-01-13 15:20:50|5898.49|5898.49|5898.49|5898.49|5898.49|5898.49|5898.49|5898.49|0
1642087260000|2022-01-13 15:21:00|5898.83|5898.83|5899.16|5899.16|5899.16|5899.16|5898.83|5898.83|0
1642087310000|2022-01-13 15:21:50|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|0
1642087350000|2022-01-13 15:22:30|5898.68|5898.68|5898.68|5898.68|5898.68|5898.68|5898.68|5898.68|0
1642087360000|2022-01-13 15:22:40|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|0
1642087370000|2022-01-13 15:22:50|5899.64|5899.64|5899.64|5899.64|5899.64|5899.64|5899.64|5899.64|0
1642087400000|2022-01-13 15:23:20|5899.52|5899.52|5898.84|5898.84|5899.52|5899.52|5898.59|5898.59|0
1642087460000|2022-01-13 15:24:20|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|0
1642087480000|2022-01-13 15:24:40|5898.82|5898.82|5898.82|5898.82|5898.82|5898.82|5898.82|5898.82|0
1642087490000|2022-01-13 15:24:50|5899.15|5899.15|5899.15|5899.15|5899.15|5899.15|5899.15|5899.15|0
1642087500000|2022-01-13 15:25:00|5899.4|5899.4|5899.15|5899.15|5899.4|5899.4|5899.15|5899.15|0
1642087510000|2022-01-13 15:25:10|5899.42|5899.42|5899.42|5899.42|5899.42|5899.42|5899.42|5899.42|0
1642087520000|2022-01-13 15:25:20|5899.31|5899.31|5899.31|5899.31|5899.31|5899.31|5899.31|5899.31|0
1642087530000|2022-01-13 15:25:30|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|0
1642087540000|2022-01-13 15:25:40|5899.32|5899.32|5898.61|5898.61|5899.32|5899.32|5898.61|5898.61|0
1642087560000|2022-01-13 15:26:00|5898.38|5898.38|5899.45|5899.45|5899.45|5899.45|5898.15|5898.15|0
1642087600000|2022-01-13 15:26:40|5899.34|5899.34|5899.34|5899.34|5899.34|5899.34|5899.34|5899.34|0
1642087620000|2022-01-13 15:27:00|5899.58|5899.58|5899.58|5899.58|5899.58|5899.58|5899.58|5899.58|0
1642087630000|2022-01-13 15:27:10|5899.85|5899.85|5901.61|5901.61|5901.61|5901.61|5899.85|5899.85|0
1642087640000|2022-01-13 15:27:20|5901.5|5901.5|5901.5|5901.5|5901.5|5901.5|5901.5|5901.5|0
1642087670000|2022-01-13 15:27:50|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|0
1642087680000|2022-01-13 15:28:00|5901.95|5901.95|5901.95|5901.95|5901.95|5901.95|5901.95|5901.95|0
1642087690000|2022-01-13 15:28:10|5901.24|5901.24|5901.24|5901.24|5901.24|5901.24|5901.24|5901.24|0
1642087740000|2022-01-13 15:29:00|5900.99|5900.99|5900.76|5900.76|5900.99|5900.99|5900.76|5900.76|0
1642087750000|2022-01-13 15:29:10|5900.42|5900.42|5900.42|5900.42|5900.42|5900.42|5900.42|5900.42|0
1642087780000|2022-01-13 15:29:40|5900.18|5900.18|5900.42|5900.42|5900.42|5900.42|5900.18|5900.18|0
1642087800000|2022-01-13 15:30:00|5900.67|5900.67|5900.91|5900.91|5900.91|5900.91|5900.67|5900.67|0
1642087810000|2022-01-13 15:30:10|5901.9|5901.9|5903.45|5903.45|5904.16|5904.16|5901.9|5901.9|0
1642087820000|2022-01-13 15:30:20|5904.87|5904.87|5904.87|5904.87|5904.87|5904.87|5904.16|5904.16|0
1642087840000|2022-01-13 15:30:40|5904.76|5904.76|5904.76|5904.76|5904.76|5904.76|5904.76|5904.76|0
1642087850000|2022-01-13 15:30:50|5904.52|5904.52|5904.64|5904.64|5904.64|5904.64|5904.52|5904.52|0
1642087860000|2022-01-13 15:31:00|5905.35|5905.35|5906.4|5906.4|5906.4|5906.4|5905.35|5905.35|0
1642087880000|2022-01-13 15:31:20|5906.73|5906.73|5906.97|5906.97|5906.97|5906.97|5906.73|5906.73|0
1642087890000|2022-01-13 15:31:30|5907.2|5907.2|5907.2|5907.2|5907.2|5907.2|5907.2|5907.2|0
1642087920000|2022-01-13 15:32:00|5908.62|5908.62|5908.62|5908.62|5908.62|5908.62|5908.62|5908.62|0
1642087930000|2022-01-13 15:32:10|5908.27|5908.27|5910.08|5910.08|5910.08|5910.08|5908.27|5908.27|0
1642087950000|2022-01-13 15:32:30|5909.75|5909.75|5909.03|5909.03|5909.75|5909.75|5909.03|5909.03|0
1642087990000|2022-01-13 15:33:10|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|0
1642088020000|2022-01-13 15:33:40|5907.99|5907.99|5910.12|5910.12|5910.83|5910.83|5907.99|5907.99|0
1642088030000|2022-01-13 15:33:50|5911.54|5911.54|5911.54|5911.54|5911.54|5911.54|5911.54|5911.54|0
1642088040000|2022-01-13 15:34:00|5910.83|5910.83|5910.83|5910.83|5910.83|5910.83|5910.83|5910.83|0
1642088050000|2022-01-13 15:34:10|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|0
1642088070000|2022-01-13 15:34:30|5910.68|5910.68|5910.68|5910.68|5910.68|5910.68|5910.68|5910.68|0
1642088100000|2022-01-13 15:35:00|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|0
1642088120000|2022-01-13 15:35:20|5912.45|5912.45|5912.1|5912.1|5912.45|5912.45|5912.1|5912.1|0
1642088130000|2022-01-13 15:35:30|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|0
1642088140000|2022-01-13 15:35:40|5911.27|5911.27|5910.56|5910.56|5911.27|5911.27|5910.56|5910.56|0
1642088160000|2022-01-13 15:36:00|5910.31|5910.31|5909.24|5909.24|5910.31|5910.31|5909.24|5909.24|0
1642088190000|2022-01-13 15:36:30|5909.95|5909.95|5909.95|5909.95|5909.95|5909.95|5909.95|5909.95|0
1642088210000|2022-01-13 15:36:50|5910.18|5910.18|5910.18|5910.18|5910.18|5910.18|5910.18|5910.18|0
1642088220000|2022-01-13 15:37:00|5909.85|5909.85|5909.85|5909.85|5909.85|5909.85|5909.85|5909.85|0
1642088230000|2022-01-13 15:37:10|5909.14|5909.14|5909.14|5909.14|5909.14|5909.14|5909.14|5909.14|0
1642088260000|2022-01-13 15:37:40|5908.64|5908.64|5908.64|5908.64|5908.64|5908.64|5908.64|5908.64|0
1642088270000|2022-01-13 15:37:50|5908.37|5908.37|5906.24|5906.24|5908.37|5908.37|5906.24|5906.24|0
1642088290000|2022-01-13 15:38:10|5905.97|5905.97|5905.73|5905.73|5905.97|5905.97|5905.73|5905.73|0
1642088330000|2022-01-13 15:38:50|5905.01|5905.01|5905.01|5905.01|5905.01|5905.01|5905.01|5905.01|0
1642088350000|2022-01-13 15:39:10|5904.3|5904.3|5905.01|5905.01|5905.01|5905.01|5904.3|5904.3|0
1642088370000|2022-01-13 15:39:30|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|5904.3|0
1642088390000|2022-01-13 15:39:50|5903.59|5903.59|5903.59|5903.59|5903.59|5903.59|5903.59|5903.59|0
1642088400000|2022-01-13 15:40:00|5904.3|5904.3|5905.01|5905.01|5905.01|5905.01|5904.3|5904.3|0
1642088410000|2022-01-13 15:40:10|5904.52|5904.52|5905.23|5905.23|5905.23|5905.23|5904.52|5904.52|0
1642088460000|2022-01-13 15:41:00|5905.12|5905.12|5904.41|5904.41|5905.12|5905.12|5904.41|5904.41|0
1642088470000|2022-01-13 15:41:10|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|0
1642088490000|2022-01-13 15:41:30|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|0
1642088500000|2022-01-13 15:41:40|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|0
1642088520000|2022-01-13 15:42:00|5901.91|5901.91|5901.2|5901.2|5901.91|5901.91|5901.2|5901.2|0
1642088570000|2022-01-13 15:42:50|5900.48|5900.48|5903.33|5903.33|5904.75|5904.75|5900.48|5900.48|0
1642088580000|2022-01-13 15:43:00|5903.67|5903.67|5904|5904|5904.67|5904.67|5903.67|5903.67|0
1642088590000|2022-01-13 15:43:10|5904.12|5904.12|5904.12|5904.12|5904.12|5904.12|5904.12|5904.12|0
1642088630000|2022-01-13 15:43:50|5904.83|5904.83|5905.08|5905.08|5905.08|5905.08|5904.83|5904.83|0
1642088640000|2022-01-13 15:44:00|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|0
1642088650000|2022-01-13 15:44:10|5905.81|5905.81|5906.05|5906.05|5906.05|5906.05|5905.81|5905.81|0
1642088670000|2022-01-13 15:44:30|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|0
1642088680000|2022-01-13 15:44:40|5906.05|5906.05|5906.05|5906.05|5906.05|5906.05|5906.05|5906.05|0
1642088690000|2022-01-13 15:44:50|5906.76|5906.76|5910.31|5910.31|5910.31|5910.31|5906.76|5906.76|0
1642088700000|2022-01-13 15:45:00|5912.45|5912.45|5913.16|5913.16|5913.16|5913.16|5911.03|5911.03|0
1642088730000|2022-01-13 15:45:30|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|0
1642088750000|2022-01-13 15:45:50|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|0
1642088760000|2022-01-13 15:46:00|5913.41|5913.41|5913.41|5913.41|5913.41|5913.41|5913.41|5913.41|0
1642088770000|2022-01-13 15:46:10|5913.52|5913.52|5913.64|5913.64|5913.64|5913.64|5913.52|5913.52|0
1642088780000|2022-01-13 15:46:20|5912.93|5912.93|5912.45|5912.45|5912.93|5912.93|5912.21|5912.21|0
1642088790000|2022-01-13 15:46:30|5911.73|5911.73|5911.73|5911.73|5911.73|5911.73|5911.73|5911.73|0
1642088810000|2022-01-13 15:46:50|5911.02|5911.02|5910.78|5910.78|5911.02|5911.02|5910.31|5910.31|0
1642088830000|2022-01-13 15:47:10|5910.07|5910.07|5909.35|5909.35|5910.07|5910.07|5909.35|5909.35|0
1642088860000|2022-01-13 15:47:40|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|0
1642088870000|2022-01-13 15:47:50|5906.51|5906.51|5906.51|5906.51|5906.51|5906.51|5906.51|5906.51|0
1642088920000|2022-01-13 15:48:40|5905.8|5905.8|5905.8|5905.8|5905.8|5905.8|5905.8|5905.8|0
1642088930000|2022-01-13 15:48:50|5907.22|5907.22|5908.45|5908.45|5908.45|5908.45|5906.51|5906.51|0
1642088940000|2022-01-13 15:49:00|5907.74|5907.74|5907.02|5907.02|5907.74|5907.74|5907.02|5907.02|0
1642088960000|2022-01-13 15:49:20|5909.87|5909.87|5909.16|5909.16|5909.87|5909.87|5909.16|5909.16|0
1642088990000|2022-01-13 15:49:50|5909.49|5909.49|5909.49|5909.49|5909.61|5909.61|5909.49|5909.49|0
1642089000000|2022-01-13 15:50:00|5909.83|5909.83|5911.37|5911.37|5911.37|5911.37|5909.83|5909.83|0
1642089020000|2022-01-13 15:50:20|5911.48|5911.48|5911.48|5911.48|5911.48|5911.48|5911.48|5911.48|0
1642089030000|2022-01-13 15:50:30|5910.77|5910.77|5910.89|5910.89|5911.6|5911.6|5910.06|5910.06|0
1642089050000|2022-01-13 15:50:50|5910.55|5910.55|5910.55|5910.55|5910.55|5910.55|5910.55|5910.55|0
1642089080000|2022-01-13 15:51:20|5910.31|5910.31|5909.96|5909.96|5910.31|5910.31|5909.96|5909.96|0
1642089090000|2022-01-13 15:51:30|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|0
1642089100000|2022-01-13 15:51:40|5909.13|5909.13|5909.13|5909.13|5909.13|5909.13|5909.13|5909.13|0
1642089130000|2022-01-13 15:52:10|5910.55|5910.55|5909.84|5909.84|5910.55|5910.55|5909.84|5909.84|0
1642089160000|2022-01-13 15:52:40|5910.18|5910.18|5910.29|5910.29|5910.29|5910.29|5910.18|5910.18|0
1642089170000|2022-01-13 15:52:50|5910.05|5910.05|5910.05|5910.05|5910.05|5910.05|5910.05|5910.05|0
1642089180000|2022-01-13 15:53:00|5910.76|5910.76|5910.76|5910.76|5910.76|5910.76|5910.76|5910.76|0
1642089210000|2022-01-13 15:53:30|5911.47|5911.47|5911.22|5911.22|5911.47|5911.47|5911.22|5911.22|0
1642089230000|2022-01-13 15:53:50|5911.46|5911.46|5911.19|5911.19|5911.46|5911.46|5911.19|5911.19|0
1642089240000|2022-01-13 15:54:00|5910.48|5910.48|5910.14|5910.14|5910.48|5910.48|5910.14|5910.14|0
1642089260000|2022-01-13 15:54:20|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|0
1642089290000|2022-01-13 15:54:50|5911.23|5911.23|5911.23|5911.23|5911.23|5911.23|5911.23|5911.23|0
1642089300000|2022-01-13 15:55:00|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|0
1642089330000|2022-01-13 15:55:30|5913.36|5913.36|5914.07|5914.07|5914.07|5914.07|5913.36|5913.36|0
1642089370000|2022-01-13 15:56:10|5914.41|5914.41|5914.41|5914.41|5914.41|5914.41|5914.41|5914.41|0
1642089380000|2022-01-13 15:56:20|5912.99|5912.99|5912.99|5912.99|5912.99|5912.99|5912.99|5912.99|0
1642089410000|2022-01-13 15:56:50|5913.7|5913.7|5913.7|5913.7|5913.7|5913.7|5913.7|5913.7|0
1642089430000|2022-01-13 15:57:10|5913.58|5913.58|5915|5915|5915|5915|5913.58|5913.58|0
1642089440000|2022-01-13 15:57:20|5915.72|5915.72|5915.72|5915.72|5915.72|5915.72|5915.72|5915.72|0
1642089470000|2022-01-13 15:57:50|5916.43|5916.43|5916.76|5916.76|5916.76|5916.76|5916.43|5916.43|0
1642089480000|2022-01-13 15:58:00|5918.19|5918.19|5917.47|5917.47|5918.19|5918.19|5917.47|5917.47|0
1642089500000|2022-01-13 15:58:20|5917.74|5917.74|5917.99|5917.99|5917.99|5917.99|5917.74|5917.74|0
1642089510000|2022-01-13 15:58:30|5917.74|5917.74|5918.7|5918.7|5918.7|5918.7|5917.03|5917.03|0
1642089530000|2022-01-13 15:58:50|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|0
1642089550000|2022-01-13 15:59:10|5918.47|5918.47|5917.76|5917.76|5918.47|5918.47|5917.76|5917.76|0
1642089570000|2022-01-13 15:59:30|5917.42|5917.42|5917.42|5917.42|5917.42|5917.42|5916.71|5916.71|0
1642089580000|2022-01-13 15:59:40|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|0
1642089590000|2022-01-13 15:59:50|5917.49|5917.49|5917.72|5917.72|5917.72|5917.72|5917.49|5917.49|0
1642089600000|2022-01-13 16:00:00|5917.01|5917.01|5918.43|5918.43|5918.43|5918.43|5917.01|5917.01|0
1642089640000|2022-01-13 16:00:40|5919.14|5919.14|5918.43|5918.43|5919.14|5919.14|5918.43|5918.43|0
1642089650000|2022-01-13 16:00:50|5919.14|5919.14|5919.14|5919.14|5919.85|5919.85|5919.14|5919.14|0
1642089660000|2022-01-13 16:01:00|5918.43|5918.43|5919.14|5919.14|5919.14|5919.14|5918.43|5918.43|0
1642089680000|2022-01-13 16:01:20|5919.37|5919.37|5920.21|5920.21|5920.21|5920.21|5919.37|5919.37|0
1642089700000|2022-01-13 16:01:40|5920.46|5920.46|5921.17|5921.17|5921.17|5921.17|5920.46|5920.46|0
1642089710000|2022-01-13 16:01:50|5921.29|5921.29|5921.4|5921.4|5921.4|5921.4|5921.29|5921.29|0
1642089740000|2022-01-13 16:02:20|5921.52|5921.52|5921.52|5921.52|5921.52|5921.52|5921.52|5921.52|0
1642089750000|2022-01-13 16:02:30|5921.4|5921.4|5921.4|5921.4|5921.4|5921.4|5921.4|5921.4|0
1642089760000|2022-01-13 16:02:40|5921.06|5921.06|5921.06|5921.06|5921.06|5921.06|5921.06|5921.06|0
1642089770000|2022-01-13 16:02:50|5921.17|5921.17|5921.17|5921.17|5921.17|5921.17|5921.17|5921.17|0
1642089780000|2022-01-13 16:03:00|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5919.75|5919.75|0
1642089800000|2022-01-13 16:03:20|5920.58|5920.58|5920.58|5920.58|5920.58|5920.58|5920.58|5920.58|0
1642089810000|2022-01-13 16:03:30|5920.34|5920.34|5920.93|5920.93|5920.93|5920.93|5920.34|5920.34|0
1642089820000|2022-01-13 16:03:40|5922.35|5922.35|5922.58|5922.58|5922.58|5922.58|5922.35|5922.35|0
1642089830000|2022-01-13 16:03:50|5923.29|5923.29|5922.5|5922.5|5923.54|5923.54|5922.48|5922.48|0
1642089840000|2022-01-13 16:04:00|5922.74|5922.74|5923.19|5923.19|5923.19|5923.19|5922.74|5922.74|0
1642089850000|2022-01-13 16:04:10|5923.46|5923.46|5923.96|5923.96|5924.31|5924.31|5923.46|5923.46|0
1642089860000|2022-01-13 16:04:20|5924.21|5924.21|5924.21|5924.21|5924.21|5924.21|5924.21|5924.21|0
1642089880000|2022-01-13 16:04:40|5924.32|5924.32|5923.61|5923.61|5924.32|5924.32|5923.61|5923.61|0
1642089910000|2022-01-13 16:05:10|5923.34|5923.34|5922.76|5922.76|5923.34|5923.34|5922.76|5922.76|0
1642089920000|2022-01-13 16:05:20|5922.49|5922.49|5922.49|5922.49|5922.49|5922.49|5922.49|5922.49|0
1642089940000|2022-01-13 16:05:40|5921.78|5921.78|5921.78|5921.78|5921.78|5921.78|5921.78|5921.78|0
1642089960000|2022-01-13 16:06:00|5920.36|5920.36|5920.36|5920.36|5920.36|5920.36|5920.36|5920.36|0
1642089970000|2022-01-13 16:06:10|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|0
1642090000000|2022-01-13 16:06:40|5918.94|5918.94|5917.51|5917.51|5918.94|5918.94|5917.51|5917.51|0
1642090040000|2022-01-13 16:07:20|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|0
1642090060000|2022-01-13 16:07:40|5916.77|5916.77|5916.77|5916.77|5916.77|5916.77|5916.77|5916.77|0
1642090070000|2022-01-13 16:07:50|5916.06|5916.06|5916.06|5916.06|5916.18|5916.18|5916.06|5916.06|0
1642090110000|2022-01-13 16:08:30|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|0
1642090120000|2022-01-13 16:08:40|5915.69|5915.69|5915.69|5915.69|5915.69|5915.69|5915.69|5915.69|0
1642090130000|2022-01-13 16:08:50|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|5914.98|0
1642090150000|2022-01-13 16:09:10|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|0
1642090180000|2022-01-13 16:09:40|5913.31|5913.31|5912.59|5912.59|5914.02|5914.02|5912.59|5912.59|0
1642090190000|2022-01-13 16:09:50|5913.31|5913.31|5913.31|5913.31|5914.73|5914.73|5913.31|5913.31|0
1642090200000|2022-01-13 16:10:00|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.02|5914.02|0
1642090210000|2022-01-13 16:10:10|5915.44|5915.44|5916.51|5916.51|5917.94|5917.94|5915.44|5915.44|0
1642090230000|2022-01-13 16:10:30|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|0
1642090260000|2022-01-13 16:11:00|5917.47|5917.47|5917.47|5917.47|5917.47|5917.47|5917.47|5917.47|0
1642090280000|2022-01-13 16:11:20|5917.81|5917.81|5917.81|5917.81|5917.81|5917.81|5917.81|5917.81|0
1642090320000|2022-01-13 16:12:00|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|0
1642090330000|2022-01-13 16:12:10|5918.63|5918.63|5917.92|5917.92|5918.63|5918.63|5917.92|5917.92|0
1642090360000|2022-01-13 16:12:40|5918.63|5918.63|5918.63|5918.63|5918.63|5918.63|5918.63|5918.63|0
1642090370000|2022-01-13 16:12:50|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|0
1642090440000|2022-01-13 16:14:00|5917.69|5917.69|5916.52|5916.52|5917.69|5917.69|5916.52|5916.52|0
1642090450000|2022-01-13 16:14:10|5916.75|5916.75|5916.08|5916.08|5916.75|5916.75|5916.08|5916.08|0
1642090460000|2022-01-13 16:14:20|5916.32|5916.32|5916.57|5916.57|5916.57|5916.57|5916.32|5916.32|0
1642090470000|2022-01-13 16:14:30|5916.91|5916.91|5916.91|5916.91|5916.91|5916.91|5916.91|5916.91|0
1642090490000|2022-01-13 16:14:50|5917.62|5917.62|5916.44|5916.44|5917.62|5917.62|5916.44|5916.44|0
1642090560000|2022-01-13 16:16:00|5917.15|5917.15|5917.15|5917.15|5917.15|5917.15|5917.15|5917.15|0
1642090570000|2022-01-13 16:16:10|5917.04|5917.04|5917.04|5917.04|5917.04|5917.04|5917.04|5917.04|0
1642090590000|2022-01-13 16:16:30|5916.79|5916.79|5916.79|5916.79|5916.79|5916.79|5916.79|5916.79|0
1642090610000|2022-01-13 16:16:50|5916.56|5916.56|5916.56|5916.56|5916.56|5916.56|5916.56|5916.56|0
1642090620000|2022-01-13 16:17:00|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|0
1642090630000|2022-01-13 16:17:10|5916.92|5916.92|5917.04|5917.04|5917.04|5917.04|5916.92|5916.92|0
1642090670000|2022-01-13 16:17:50|5917.27|5917.27|5917.52|5917.52|5917.52|5917.52|5917.27|5917.27|0
1642090680000|2022-01-13 16:18:00|5918.23|5918.23|5918.11|5918.11|5918.23|5918.23|5918.11|5918.11|0
1642090700000|2022-01-13 16:18:20|5918.23|5918.23|5918.23|5918.23|5918.23|5918.23|5918.23|5918.23|0
1642090720000|2022-01-13 16:18:40|5918.34|5918.34|5918.34|5918.34|5918.34|5918.34|5918.34|5918.34|0
1642090730000|2022-01-13 16:18:50|5918.23|5918.23|5918.11|5918.11|5918.23|5918.23|5918.11|5918.11|0
1642090740000|2022-01-13 16:19:00|5917.78|5917.78|5918.01|5918.01|5918.01|5918.01|5917.78|5917.78|0
1642090760000|2022-01-13 16:19:20|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|0
1642090790000|2022-01-13 16:19:50|5917.41|5917.41|5917.41|5917.41|5917.41|5917.41|5917.41|5917.41|0
1642090800000|2022-01-13 16:20:00|5917.66|5917.66|5916.7|5916.7|5917.66|5917.66|5916.7|5916.7|0
1642090860000|2022-01-13 16:21:00|5916.95|5916.95|5916.95|5916.95|5916.95|5916.95|5916.95|5916.95|0
1642090880000|2022-01-13 16:21:20|5917.66|5917.66|5918.37|5918.37|5918.37|5918.37|5917.66|5917.66|0
1642090890000|2022-01-13 16:21:30|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|0
1642090900000|2022-01-13 16:21:40|5917.41|5917.41|5917.41|5917.41|5917.41|5917.41|5917.41|5917.41|0
1642090920000|2022-01-13 16:22:00|5916.92|5916.92|5916.21|5916.21|5916.92|5916.92|5916.21|5916.21|0
1642090930000|2022-01-13 16:22:10|5915.94|5915.94|5915.6|5915.6|5915.94|5915.94|5915.6|5915.6|0
1642090940000|2022-01-13 16:22:20|5915.83|5915.83|5916.29|5916.29|5916.29|5916.29|5915.83|5915.83|0
1642090960000|2022-01-13 16:22:40|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|0
1642090980000|2022-01-13 16:23:00|5914.86|5914.86|5916.29|5916.29|5916.29|5916.29|5914.86|5914.86|0
1642091010000|2022-01-13 16:23:30|5915.57|5915.57|5916.29|5916.29|5916.29|5916.29|5915.57|5915.57|0
1642091040000|2022-01-13 16:24:00|5916.63|5916.63|5915.65|5915.65|5916.63|5916.63|5915.65|5915.65|0
1642091050000|2022-01-13 16:24:10|5915.41|5915.41|5915.41|5915.41|5915.41|5915.41|5915.41|5915.41|0
1642091060000|2022-01-13 16:24:20|5915.65|5915.65|5915.31|5915.31|5915.65|5915.65|5915.31|5915.31|0
1642091070000|2022-01-13 16:24:30|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|0
1642091080000|2022-01-13 16:24:40|5915.75|5915.75|5915.75|5915.75|5915.75|5915.75|5915.75|5915.75|0
1642091100000|2022-01-13 16:25:00|5915.98|5915.98|5915.73|5915.73|5915.98|5915.98|5915.73|5915.73|0
1642091110000|2022-01-13 16:25:10|5915.98|5915.98|5916.69|5916.69|5916.69|5916.69|5915.98|5915.98|0
1642091120000|2022-01-13 16:25:20|5916.94|5916.94|5916.94|5916.94|5916.94|5916.94|5916.94|5916.94|0
1642091130000|2022-01-13 16:25:30|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|0
1642091140000|2022-01-13 16:25:40|5915.89|5915.89|5916.6|5916.6|5916.6|5916.6|5915.89|5915.89|0
1642091150000|2022-01-13 16:25:50|5916.11|5916.11|5916.44|5916.44|5916.44|5916.44|5916.11|5916.11|0
1642091180000|2022-01-13 16:26:20|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|0
1642091210000|2022-01-13 16:26:50|5915.96|5915.96|5915.96|5915.96|5915.96|5915.96|5915.96|5915.96|0
1642091230000|2022-01-13 16:27:10|5915.25|5915.25|5915.25|5915.25|5915.25|5915.25|5915.25|5915.25|0
1642091240000|2022-01-13 16:27:20|5914.54|5914.54|5913.58|5913.58|5914.54|5914.54|5913.58|5913.58|0
1642091250000|2022-01-13 16:27:30|5913.7|5913.7|5913.58|5913.58|5913.7|5913.7|5913.58|5913.58|0
1642091270000|2022-01-13 16:27:50|5913.7|5913.7|5911.57|5911.57|5913.7|5913.7|5911.57|5911.57|0
1642091280000|2022-01-13 16:28:00|5911.68|5911.68|5911.33|5911.33|5911.68|5911.68|5911.33|5911.33|0
1642091290000|2022-01-13 16:28:10|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|0
1642091310000|2022-01-13 16:28:30|5912.29|5912.29|5913.12|5913.12|5913.12|5913.12|5912.29|5912.29|0
1642091330000|2022-01-13 16:28:50|5913.83|5913.83|5914.54|5914.54|5914.54|5914.54|5913.83|5913.83|0
1642091340000|2022-01-13 16:29:00|5913.83|5913.83|5914.54|5914.54|5914.54|5914.54|5913.12|5913.12|0
1642091350000|2022-01-13 16:29:10|5915.25|5915.25|5915.59|5915.59|5915.92|5915.92|5915.25|5915.25|0
1642091360000|2022-01-13 16:29:20|5914.88|5914.88|5915.01|5915.01|5915.83|5915.83|5914.88|5914.88|0
1642091370000|2022-01-13 16:29:30|5915.28|5915.28|5915.73|5915.73|5915.73|5915.73|5915.28|5915.28|0
1642091380000|2022-01-13 16:29:40|5915.5|5915.5|5915.5|5915.5|5915.5|5915.5|5915.5|5915.5|0
1642091390000|2022-01-13 16:29:50|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.5|5915.5|0
1642148100000|2022-01-14 08:15:00|5915.2|5915.2|5914.34|5914.34|5915.66|5915.66|5913.3|5913.3|0
1642148110000|2022-01-14 08:15:10|5913.63|5913.63|5914.68|5914.68|5914.68|5914.68|5913.63|5913.63|0
1642148120000|2022-01-14 08:15:20|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|0
1642148140000|2022-01-14 08:15:40|5916.37|5916.37|5916.37|5916.37|5916.37|5916.37|5916.37|5916.37|0
1642148160000|2022-01-14 08:16:00|5915.66|5915.66|5914.24|5914.24|5915.66|5915.66|5914.24|5914.24|0
1642148190000|2022-01-14 08:16:30|5914.73|5914.73|5914.85|5914.85|5914.96|5914.96|5914.73|5914.73|0
1642148200000|2022-01-14 08:16:40|5915.09|5915.09|5914.76|5914.76|5915.09|5915.09|5914.76|5914.76|0
1642148210000|2022-01-14 08:16:50|5914.49|5914.49|5914.14|5914.14|5914.49|5914.49|5914.14|5914.14|0
1642148220000|2022-01-14 08:17:00|5916.27|5916.27|5917|5917|5917.71|5917.71|5916.27|5916.27|0
1642148230000|2022-01-14 08:17:10|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|0
1642148240000|2022-01-14 08:17:20|5917.32|5917.32|5917.32|5917.32|5917.32|5917.32|5917.32|5917.32|0
1642148250000|2022-01-14 08:17:30|5917.59|5917.59|5917.86|5917.86|5917.86|5917.86|5917.59|5917.59|0
1642148260000|2022-01-14 08:17:40|5917.19|5917.19|5917.19|5917.19|5917.19|5917.19|5917.19|5917.19|0
1642148270000|2022-01-14 08:17:50|5917.86|5917.86|5917.52|5917.52|5917.86|5917.86|5917.52|5917.52|0
1642148280000|2022-01-14 08:18:00|5917.87|5917.87|5919.16|5919.16|5919.16|5919.16|5917.87|5917.87|0
1642148290000|2022-01-14 08:18:10|5919.05|5919.05|5919.05|5919.05|5919.05|5919.05|5919.05|5919.05|0
1642148300000|2022-01-14 08:18:20|5919.76|5919.76|5919.76|5919.76|5919.76|5919.76|5919.76|5919.76|0
1642148320000|2022-01-14 08:18:40|5920.03|5920.03|5920.03|5920.03|5920.03|5920.03|5920.03|5920.03|0
1642148340000|2022-01-14 08:19:00|5920.36|5920.36|5920.03|5920.03|5920.36|5920.36|5920.03|5920.03|0
1642148350000|2022-01-14 08:19:10|5920.14|5920.14|5922.61|5922.61|5922.61|5922.61|5920.14|5920.14|0
1642148370000|2022-01-14 08:19:30|5922.95|5922.95|5928.05|5928.05|5928.05|5928.05|5922.95|5922.95|0
1642148380000|2022-01-14 08:19:40|5928.55|5928.55|5929.62|5929.62|5929.97|5929.97|5928.55|5928.55|0
1642148390000|2022-01-14 08:19:50|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|0
1642148400000|2022-01-14 08:20:00|5930.54|5930.54|5930.54|5930.54|5930.54|5930.54|5930.54|5930.54|0
1642148410000|2022-01-14 08:20:10|5931.25|5931.25|5933.38|5933.38|5933.38|5933.38|5931.25|5931.25|0
1642148420000|2022-01-14 08:20:20|5931.96|5931.96|5931.02|5931.02|5931.96|5931.96|5931.02|5931.02|0
1642148430000|2022-01-14 08:20:30|5931.69|5931.69|5931.57|5931.57|5931.69|5931.69|5931.57|5931.57|0
1642148440000|2022-01-14 08:20:40|5931.8|5931.8|5931.8|5931.8|5931.8|5931.8|5931.8|5931.8|0
1642148450000|2022-01-14 08:20:50|5931.47|5931.47|5935.03|5935.03|5935.03|5935.03|5931.47|5931.47|0
1642148460000|2022-01-14 08:21:00|5936.45|5936.45|5934.31|5934.31|5937.16|5937.16|5934.31|5934.31|0
1642148470000|2022-01-14 08:21:10|5933.6|5933.6|5933.6|5933.6|5934.31|5934.31|5933.6|5933.6|0
1642148480000|2022-01-14 08:21:20|5935.03|5935.03|5934.96|5934.96|5935.03|5935.03|5934.25|5934.25|0
1642148490000|2022-01-14 08:21:30|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|0
1642148510000|2022-01-14 08:21:50|5936.72|5936.72|5936.72|5936.72|5936.72|5936.72|5936.72|5936.72|0
1642148520000|2022-01-14 08:22:00|5937.05|5937.05|5937.05|5937.05|5937.76|5937.76|5937.05|5937.05|0
1642148540000|2022-01-14 08:22:20|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|0
1642148550000|2022-01-14 08:22:30|5937.44|5937.44|5938.84|5938.84|5938.84|5938.84|5937.44|5937.44|0
1642148560000|2022-01-14 08:22:40|5939.55|5939.55|5940.54|5940.54|5940.54|5940.54|5939.55|5939.55|0
1642148580000|2022-01-14 08:23:00|5939.83|5939.83|5939.48|5939.48|5940.54|5940.54|5939.48|5939.48|0
1642148590000|2022-01-14 08:23:10|5939.73|5939.73|5939.73|5939.73|5939.73|5939.73|5939.73|5939.73|0
1642148600000|2022-01-14 08:23:20|5939.02|5939.02|5939.73|5939.73|5939.73|5939.73|5939.02|5939.02|0
1642148610000|2022-01-14 08:23:30|5939.02|5939.02|5939.29|5939.29|5939.29|5939.29|5939.02|5939.02|0
1642148620000|2022-01-14 08:23:40|5940|5940|5940.71|5940.71|5940.71|5940.71|5940|5940|0
1642148630000|2022-01-14 08:23:50|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|0
1642148640000|2022-01-14 08:24:00|5941.76|5941.76|5941.76|5941.76|5941.76|5941.76|5941.42|5941.42|0
1642148650000|2022-01-14 08:24:10|5941.04|5941.04|5940.33|5940.33|5941.04|5941.04|5940.33|5940.33|0
1642148670000|2022-01-14 08:24:30|5940|5940|5940|5940|5940|5940|5940|5940|0
1642148700000|2022-01-14 08:25:00|5941.42|5941.42|5941.33|5941.33|5941.42|5941.42|5941.08|5941.08|0
1642148710000|2022-01-14 08:25:10|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|0
1642148720000|2022-01-14 08:25:20|5943.09|5943.09|5944.07|5944.07|5944.78|5944.78|5943.09|5943.09|0
1642148740000|2022-01-14 08:25:40|5944.41|5944.41|5941.94|5941.94|5944.41|5944.41|5941.94|5941.94|0
1642148750000|2022-01-14 08:25:50|5943.36|5943.36|5942.65|5942.65|5944.07|5944.07|5942.65|5942.65|0
1642148760000|2022-01-14 08:26:00|5943.36|5943.36|5946.1|5946.1|5946.1|5946.1|5942.76|5942.76|0
1642148780000|2022-01-14 08:26:20|5946.84|5946.84|5946.84|5946.84|5946.84|5946.84|5946.84|5946.84|0
1642148790000|2022-01-14 08:26:30|5947.55|5947.55|5947.55|5947.55|5948.97|5948.97|5947.55|5947.55|0
1642148800000|2022-01-14 08:26:40|5948.26|5948.26|5951.52|5951.52|5951.52|5951.52|5948.26|5948.26|0
1642148810000|2022-01-14 08:26:50|5951.18|5951.18|5951.18|5951.18|5951.18|5951.18|5951.18|5951.18|0
1642148820000|2022-01-14 08:27:00|5950.47|5950.47|5950.59|5950.59|5951.3|5951.3|5950.47|5950.47|0
1642148830000|2022-01-14 08:27:10|5949.87|5949.87|5952.01|5952.01|5952.01|5952.01|5949.87|5949.87|0
1642148840000|2022-01-14 08:27:20|5951.76|5951.76|5951.76|5951.76|5951.76|5951.76|5951.76|5951.76|0
1642148850000|2022-01-14 08:27:30|5952.47|5952.47|5952.47|5952.47|5953.9|5953.9|5952.47|5952.47|0
1642148860000|2022-01-14 08:27:40|5953.21|5953.21|5953.21|5953.21|5953.21|5953.21|5953.21|5953.21|0
1642148870000|2022-01-14 08:27:50|5953.92|5953.92|5954.64|5954.64|5954.64|5954.64|5953.92|5953.92|0
1642148880000|2022-01-14 08:28:00|5955.35|5955.35|5953.9|5953.9|5955.35|5955.35|5953.9|5953.9|0
1642148890000|2022-01-14 08:28:10|5954.61|5954.61|5954.61|5954.61|5955.32|5955.32|5954.61|5954.61|0
1642148900000|2022-01-14 08:28:20|5955.32|5955.32|5956.86|5956.86|5956.86|5956.86|5955.32|5955.32|0
1642148910000|2022-01-14 08:28:30|5956.15|5956.15|5956.15|5956.15|5956.86|5956.86|5956.15|5956.15|0
1642148920000|2022-01-14 08:28:40|5956.86|5956.86|5957.11|5957.11|5957.11|5957.11|5956.86|5956.86|0
1642148930000|2022-01-14 08:28:50|5957.82|5957.82|5958.53|5958.53|5958.53|5958.53|5957.82|5957.82|0
1642148940000|2022-01-14 08:29:00|5959.24|5959.24|5958.53|5958.53|5959.24|5959.24|5958.53|5958.53|0
1642148960000|2022-01-14 08:29:20|5959.24|5959.24|5954.86|5954.86|5960.66|5960.66|5954.15|5954.15|0
1642148970000|2022-01-14 08:29:30|5954.97|5954.97|5962.09|5962.09|5962.09|5962.09|5954.97|5954.97|0
1642148980000|2022-01-14 08:29:40|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5959.95|5959.95|0
1642148990000|2022-01-14 08:29:50|5962.09|5962.09|5961.59|5961.59|5962.09|5962.09|5959.46|5959.46|0
1642149000000|2022-01-14 08:30:00|5960.88|5960.88|5960.88|5960.88|5960.88|5960.88|5960.17|5960.17|0
1642149010000|2022-01-14 08:30:10|5960.17|5960.17|5960.17|5960.17|5960.17|5960.17|5960.17|5960.17|0
1642149020000|2022-01-14 08:30:20|5960.88|5960.88|5960.66|5960.66|5960.88|5960.88|5960.17|5960.17|0
1642149030000|2022-01-14 08:30:30|5961.16|5961.16|5960.93|5960.93|5961.16|5961.16|5960.2|5960.2|0
1642149040000|2022-01-14 08:30:40|5961.18|5961.18|5961.18|5961.18|5961.18|5961.18|5961.18|5961.18|0
1642149050000|2022-01-14 08:30:50|5961.43|5961.43|5963.64|5963.64|5963.64|5963.64|5961.43|5961.43|0
1642149060000|2022-01-14 08:31:00|5964.13|5964.13|5964.8|5964.8|5964.8|5964.8|5964.13|5964.13|0
1642149070000|2022-01-14 08:31:10|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|0
1642149080000|2022-01-14 08:31:20|5965.73|5965.73|5966|5966|5966|5966|5965.73|5965.73|0
1642149090000|2022-01-14 08:31:30|5964.58|5964.58|5964.58|5964.58|5964.58|5964.58|5964.58|5964.58|0
1642149110000|2022-01-14 08:31:50|5963.87|5963.87|5963.87|5963.87|5963.87|5963.87|5963.87|5963.87|0
1642149120000|2022-01-14 08:32:00|5963.6|5963.6|5963.87|5963.87|5963.87|5963.87|5963.6|5963.6|0
1642149130000|2022-01-14 08:32:10|5965.29|5965.29|5963.87|5963.87|5965.29|5965.29|5963.87|5963.87|0
1642149150000|2022-01-14 08:32:30|5962.44|5962.44|5958.89|5958.89|5962.44|5962.44|5958.18|5958.18|0
1642149160000|2022-01-14 08:32:40|5959.13|5959.13|5960.25|5960.25|5960.25|5960.25|5958.09|5958.09|0
1642149170000|2022-01-14 08:32:50|5960.96|5960.96|5960.96|5960.96|5960.96|5960.96|5960.96|5960.96|0
1642149180000|2022-01-14 08:33:00|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|0
1642149190000|2022-01-14 08:33:10|5961.18|5961.18|5961.18|5961.18|5961.18|5961.18|5961.18|5961.18|0
1642149210000|2022-01-14 08:33:30|5960.47|5960.47|5959.76|5959.76|5960.47|5960.47|5959.76|5959.76|0
1642149220000|2022-01-14 08:33:40|5959.04|5959.04|5958.45|5958.45|5959.04|5959.04|5958.33|5958.33|0
1642149230000|2022-01-14 08:33:50|5959.19|5959.19|5959.19|5959.19|5959.19|5959.19|5959.19|5959.19|0
1642149250000|2022-01-14 08:34:10|5958.48|5958.48|5957.76|5957.76|5958.48|5958.48|5957.76|5957.76|0
1642149260000|2022-01-14 08:34:20|5958.1|5958.1|5958.1|5958.1|5958.1|5958.1|5958.1|5958.1|0
1642149270000|2022-01-14 08:34:30|5957.39|5957.39|5956.34|5956.34|5957.39|5957.39|5956.34|5956.34|0
1642149280000|2022-01-14 08:34:40|5957.76|5957.76|5958.48|5958.48|5958.48|5958.48|5957.76|5957.76|0
1642149300000|2022-01-14 08:35:00|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|0
1642149310000|2022-01-14 08:35:10|5958.92|5958.92|5958.68|5958.68|5958.92|5958.92|5958.68|5958.68|0
1642149320000|2022-01-14 08:35:20|5957.97|5957.97|5958.55|5958.55|5958.55|5958.55|5957.97|5957.97|0
1642149330000|2022-01-14 08:35:30|5958.78|5958.78|5956.53|5956.53|5958.78|5958.78|5956.2|5956.2|0
1642149340000|2022-01-14 08:35:40|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|0
1642149360000|2022-01-14 08:36:00|5957.24|5957.24|5957.59|5957.59|5957.59|5957.59|5957.24|5957.24|0
1642149370000|2022-01-14 08:36:10|5958.3|5958.3|5958.3|5958.3|5958.3|5958.3|5958.3|5958.3|0
1642149390000|2022-01-14 08:36:30|5959.01|5959.01|5959.01|5959.01|5959.01|5959.01|5959.01|5959.01|0
1642149420000|2022-01-14 08:37:00|5959.26|5959.26|5959.01|5959.01|5959.26|5959.26|5959.01|5959.01|0
1642149430000|2022-01-14 08:37:10|5961.15|5961.15|5961.15|5961.15|5961.15|5961.15|5961.15|5961.15|0
1642149440000|2022-01-14 08:37:20|5961.75|5961.75|5963.06|5963.06|5963.06|5963.06|5961.17|5961.17|0
1642149450000|2022-01-14 08:37:30|5964.48|5964.48|5964.48|5964.48|5964.48|5964.48|5964.48|5964.48|0
1642149480000|2022-01-14 08:38:00|5964.83|5964.83|5964.48|5964.48|5964.83|5964.83|5964.48|5964.48|0
1642149490000|2022-01-14 08:38:10|5964.83|5964.83|5965.29|5965.29|5965.29|5965.29|5964.83|5964.83|0
1642149500000|2022-01-14 08:38:20|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|0
1642149510000|2022-01-14 08:38:30|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|0
1642149550000|2022-01-14 08:39:10|5968.85|5968.85|5969.08|5969.08|5969.79|5969.79|5968.85|5968.85|0
1642149610000|2022-01-14 08:40:10|5968.37|5968.37|5969.08|5969.08|5969.08|5969.08|5968.37|5968.37|0
1642149620000|2022-01-14 08:40:20|5968.37|5968.37|5968.37|5968.37|5968.37|5968.37|5968.37|5968.37|0
1642149630000|2022-01-14 08:40:30|5967.67|5967.67|5967.29|5967.29|5967.67|5967.67|5967.29|5967.29|0
1642149640000|2022-01-14 08:40:40|5967.04|5967.04|5965.62|5965.62|5967.04|5967.04|5965.62|5965.62|0
1642149650000|2022-01-14 08:40:50|5966.33|5966.33|5966.33|5966.33|5966.33|5966.33|5966.33|5966.33|0
1642149660000|2022-01-14 08:41:00|5966|5966|5966|5966|5966|5966|5966|5966|0
1642149670000|2022-01-14 08:41:10|5965.39|5965.39|5965.97|5965.97|5965.97|5965.97|5965.39|5965.39|0
1642149680000|2022-01-14 08:41:20|5965.39|5965.39|5963.58|5963.58|5965.74|5965.74|5963.58|5963.58|0
1642149690000|2022-01-14 08:41:30|5963.24|5963.24|5963.47|5963.47|5963.47|5963.47|5963.24|5963.24|0
1642149700000|2022-01-14 08:41:40|5964.17|5964.17|5966.36|5966.36|5966.36|5966.36|5964.17|5964.17|0
1642149710000|2022-01-14 08:41:50|5966.69|5966.69|5967.39|5967.39|5968.83|5968.83|5966.69|5966.69|0
1642149720000|2022-01-14 08:42:00|5966.68|5966.68|5966.68|5966.68|5966.68|5966.68|5966.68|5966.68|0
1642149730000|2022-01-14 08:42:10|5967.91|5967.91|5969.94|5969.94|5969.94|5969.94|5967.91|5967.91|0
1642149750000|2022-01-14 08:42:30|5970.43|5970.43|5972.59|5972.59|5972.59|5972.59|5970.43|5970.43|0
1642149760000|2022-01-14 08:42:40|5972.13|5972.13|5972.13|5972.13|5972.13|5972.13|5972.13|5972.13|0
1642149770000|2022-01-14 08:42:50|5972.38|5972.38|5971.67|5971.67|5972.38|5972.38|5971.67|5971.67|0
1642149780000|2022-01-14 08:43:00|5971.42|5971.42|5971.17|5971.17|5971.42|5971.42|5970.93|5970.93|0
1642149790000|2022-01-14 08:43:10|5970.46|5970.46|5969.01|5969.01|5970.46|5970.46|5969.01|5969.01|0
1642149800000|2022-01-14 08:43:20|5968.3|5968.3|5968.3|5968.3|5968.3|5968.3|5968.3|5968.3|0
1642149820000|2022-01-14 08:43:40|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|0
1642149860000|2022-01-14 08:44:20|5968.79|5968.79|5968.79|5968.79|5968.79|5968.79|5968.79|5968.79|0
1642149890000|2022-01-14 08:44:50|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|0
1642149900000|2022-01-14 08:45:00|5968.2|5968.2|5968.43|5968.43|5968.43|5968.43|5968.2|5968.2|0
1642149910000|2022-01-14 08:45:10|5967.72|5967.72|5967.72|5967.72|5967.72|5967.72|5967.72|5967.72|0
1642149920000|2022-01-14 08:45:20|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|0
1642149940000|2022-01-14 08:45:40|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|0
1642149960000|2022-01-14 08:46:00|5968.91|5968.91|5968.2|5968.2|5968.91|5968.91|5968.2|5968.2|0
1642149970000|2022-01-14 08:46:10|5968.74|5968.74|5969.8|5969.8|5969.8|5969.8|5968.74|5968.74|0
1642149990000|2022-01-14 08:46:30|5969.55|5969.55|5966.87|5966.87|5969.55|5969.55|5966.87|5966.87|0
1642150000000|2022-01-14 08:46:40|5967.21|5967.21|5968.14|5968.14|5968.41|5968.41|5967.21|5967.21|0
1642150010000|2022-01-14 08:46:50|5967.43|5967.43|5968.75|5968.75|5968.98|5968.98|5967.43|5967.43|0
1642150020000|2022-01-14 08:47:00|5969.09|5969.09|5967.64|5967.64|5969.42|5969.42|5967.64|5967.64|0
1642150030000|2022-01-14 08:47:10|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|0
1642150050000|2022-01-14 08:47:30|5967.77|5967.77|5968.82|5968.82|5968.82|5968.82|5967.77|5967.77|0
1642150080000|2022-01-14 08:48:00|5968.93|5968.93|5969.18|5969.18|5969.18|5969.18|5968.93|5968.93|0
1642150090000|2022-01-14 08:48:10|5969.92|5969.92|5970.97|5970.97|5971.68|5971.68|5969.92|5969.92|0
1642150100000|2022-01-14 08:48:20|5970.72|5970.72|5970.72|5970.72|5970.72|5970.72|5970.72|5970.72|0
1642150130000|2022-01-14 08:48:50|5970.83|5970.83|5971.17|5971.17|5971.17|5971.17|5970.6|5970.6|0
1642150140000|2022-01-14 08:49:00|5971.29|5971.29|5972.23|5972.23|5972.34|5972.34|5971.29|5971.29|0
1642150160000|2022-01-14 08:49:20|5972.56|5972.56|5970.81|5970.81|5972.56|5972.56|5970.81|5970.81|0
1642150180000|2022-01-14 08:49:40|5972.23|5972.23|5971.79|5971.79|5972.5|5972.5|5971.79|5971.79|0
1642150200000|2022-01-14 08:50:00|5972.5|5972.5|5972.5|5972.5|5972.5|5972.5|5972.5|5972.5|0
1642150210000|2022-01-14 08:50:10|5973.21|5973.21|5973.21|5973.21|5973.21|5973.21|5973.21|5973.21|0
1642150230000|2022-01-14 08:50:30|5973.92|5973.92|5974.5|5974.5|5974.5|5974.5|5973.92|5973.92|0
1642150240000|2022-01-14 08:50:40|5974.27|5974.27|5973.09|5973.09|5974.27|5974.27|5973.09|5973.09|0
1642150250000|2022-01-14 08:50:50|5973.34|5973.34|5972.63|5972.63|5973.34|5973.34|5972.63|5972.63|0
1642150260000|2022-01-14 08:51:00|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|0
1642150270000|2022-01-14 08:51:10|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|0
1642150280000|2022-01-14 08:51:20|5975.47|5975.47|5975.59|5975.59|5975.59|5975.59|5975.47|5975.47|0
1642150290000|2022-01-14 08:51:30|5974.88|5974.88|5974.88|5974.88|5974.88|5974.88|5974.88|5974.88|0
1642150300000|2022-01-14 08:51:40|5975.59|5975.59|5975.59|5975.59|5975.59|5975.59|5975.59|5975.59|0
1642150320000|2022-01-14 08:52:00|5975.93|5975.93|5976.26|5976.26|5976.26|5976.26|5975.93|5975.93|0
1642150370000|2022-01-14 08:52:50|5976.51|5976.51|5976.51|5976.51|5976.51|5976.51|5976.51|5976.51|0
1642150380000|2022-01-14 08:53:00|5976.17|5976.17|5975.84|5975.84|5976.17|5976.17|5975.84|5975.84|0
1642150390000|2022-01-14 08:53:10|5976.55|5976.55|5975.84|5975.84|5976.55|5976.55|5975.12|5975.12|0
1642150400000|2022-01-14 08:53:20|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|0
1642150440000|2022-01-14 08:54:00|5975.43|5975.43|5977.19|5977.19|5977.19|5977.19|5975.43|5975.43|0
1642150450000|2022-01-14 08:54:10|5977.9|5977.9|5976.14|5976.14|5977.9|5977.9|5976.14|5976.14|0
1642150470000|2022-01-14 08:54:30|5976.86|5976.86|5976.86|5976.86|5976.86|5976.86|5976.86|5976.86|0
1642150490000|2022-01-14 08:54:50|5977.2|5977.2|5977.09|5977.09|5977.55|5977.55|5977.09|5977.09|0
1642150500000|2022-01-14 08:55:00|5977.8|5977.8|5978.39|5978.39|5978.51|5978.51|5977.8|5977.8|0
1642150510000|2022-01-14 08:55:10|5978.51|5978.51|5978.73|5978.73|5978.73|5978.73|5978.02|5978.02|0
1642150520000|2022-01-14 08:55:20|5978.02|5978.02|5977.57|5977.57|5978.29|5978.29|5977.57|5977.57|0
1642150540000|2022-01-14 08:55:40|5978.29|5978.29|5978.29|5978.29|5978.29|5978.29|5978.29|5978.29|0
1642150550000|2022-01-14 08:55:50|5978.17|5978.17|5977.94|5977.94|5978.17|5978.17|5977.94|5977.94|0
1642150560000|2022-01-14 08:56:00|5978.21|5978.21|5978.88|5978.88|5978.88|5978.88|5978.21|5978.21|0
1642150570000|2022-01-14 08:56:10|5979.22|5979.22|5979.45|5979.45|5979.45|5979.45|5979.22|5979.22|0
1642150580000|2022-01-14 08:56:20|5979.22|5979.22|5978.65|5978.65|5979.22|5979.22|5978.65|5978.65|0
1642150610000|2022-01-14 08:56:50|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|0
1642150630000|2022-01-14 08:57:10|5979.48|5979.48|5978.76|5978.76|5979.48|5979.48|5978.76|5978.76|0
1642150650000|2022-01-14 08:57:30|5978.05|5978.05|5978.05|5978.05|5978.05|5978.05|5978.05|5978.05|0
1642150660000|2022-01-14 08:57:40|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|0
1642150670000|2022-01-14 08:57:50|5978.05|5978.05|5978.3|5978.3|5978.3|5978.3|5978.05|5978.05|0
1642150680000|2022-01-14 08:58:00|5978.55|5978.55|5978.55|5978.55|5978.55|5978.55|5978.55|5978.55|0
1642150700000|2022-01-14 08:58:20|5977.12|5977.12|5977.37|5977.37|5977.37|5977.37|5977.12|5977.12|0
1642150710000|2022-01-14 08:58:30|5977.62|5977.62|5977.96|5977.96|5978.08|5978.08|5977.37|5977.37|0
1642150740000|2022-01-14 08:59:00|5977.25|5977.25|5977.25|5977.25|5977.25|5977.25|5977.25|5977.25|0
1642150750000|2022-01-14 08:59:10|5977.73|5977.73|5977.73|5977.73|5977.85|5977.85|5977.73|5977.73|0
1642150760000|2022-01-14 08:59:20|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|0
1642150800000|2022-01-14 09:00:00|5978.76|5978.76|5979.44|5979.44|5979.48|5979.48|5978.76|5978.76|0
1642150820000|2022-01-14 09:00:20|5979.68|5979.68|5979.68|5979.68|5979.68|5979.68|5979.68|5979.68|0
1642150840000|2022-01-14 09:00:40|5980.02|5980.02|5980.02|5980.02|5980.02|5980.02|5980.02|5980.02|0
1642150850000|2022-01-14 09:00:50|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|0
1642150870000|2022-01-14 09:01:10|5980.05|5980.05|5980.76|5980.76|5980.76|5980.76|5980.05|5980.05|0
1642150880000|2022-01-14 09:01:20|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|0
1642150890000|2022-01-14 09:01:30|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|0
1642150910000|2022-01-14 09:01:50|5981.37|5981.37|5980.56|5980.56|5981.37|5981.37|5980.56|5980.56|0
1642150920000|2022-01-14 09:02:00|5981.27|5981.27|5981.27|5981.27|5981.27|5981.27|5981.27|5981.27|0
1642150930000|2022-01-14 09:02:10|5981.98|5981.98|5983.19|5983.19|5983.19|5983.19|5981.98|5981.98|0
1642150940000|2022-01-14 09:02:20|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|0
1642150950000|2022-01-14 09:02:30|5983.54|5983.54|5983.54|5983.54|5983.54|5983.54|5983.54|5983.54|0
1642150980000|2022-01-14 09:03:00|5984.25|5984.25|5984.96|5984.96|5984.96|5984.96|5984.25|5984.25|0
1642151000000|2022-01-14 09:03:20|5985.08|5985.08|5984.96|5984.96|5985.08|5985.08|5984.96|5984.96|0
1642151010000|2022-01-14 09:03:30|5985.3|5985.3|5984.83|5984.83|5985.3|5985.3|5984.83|5984.83|0
1642151030000|2022-01-14 09:03:50|5984.95|5984.95|5984.95|5984.95|5984.95|5984.95|5984.95|5984.95|0
1642151040000|2022-01-14 09:04:00|5985.07|5985.07|5985.79|5985.79|5985.79|5985.79|5985.07|5985.07|0
1642151060000|2022-01-14 09:04:20|5984.37|5984.37|5984.37|5984.37|5984.37|5984.37|5984.37|5984.37|0
1642151070000|2022-01-14 09:04:30|5983.54|5983.54|5981.87|5981.87|5983.54|5983.54|5981.87|5981.87|0
1642151080000|2022-01-14 09:04:40|5981.53|5981.53|5981.53|5981.53|5981.53|5981.53|5981.53|5981.53|0
1642151100000|2022-01-14 09:05:00|5982.96|5982.96|5983.3|5983.3|5983.3|5983.3|5982.96|5982.96|0
1642151120000|2022-01-14 09:05:20|5983.07|5983.07|5982.36|5982.36|5983.07|5983.07|5982.36|5982.36|0
1642151150000|2022-01-14 09:05:50|5982.09|5982.09|5982.09|5982.09|5982.09|5982.09|5982.09|5982.09|0
1642151160000|2022-01-14 09:06:00|5982.36|5982.36|5982.7|5982.7|5982.7|5982.7|5982.36|5982.36|0
1642151240000|2022-01-14 09:07:20|5983.41|5983.41|5983.41|5983.41|5983.41|5983.41|5983.41|5983.41|0
1642151250000|2022-01-14 09:07:30|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|0
1642151280000|2022-01-14 09:08:00|5983.41|5983.41|5983.41|5983.41|5983.41|5983.41|5983.41|5983.41|0
1642151340000|2022-01-14 09:09:00|5983.29|5983.29|5983.52|5983.52|5983.52|5983.52|5983.29|5983.29|0
1642151350000|2022-01-14 09:09:10|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|0
1642151360000|2022-01-14 09:09:20|5982.57|5982.57|5982.33|5982.33|5982.57|5982.57|5982.33|5982.33|0
1642151370000|2022-01-14 09:09:30|5981.87|5981.87|5981.76|5981.76|5981.87|5981.87|5981.76|5981.76|0
1642151380000|2022-01-14 09:09:40|5981.99|5981.99|5982.22|5982.22|5982.22|5982.22|5981.99|5981.99|0
1642151390000|2022-01-14 09:09:50|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|0
1642151440000|2022-01-14 09:10:40|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|0
1642151450000|2022-01-14 09:10:50|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|0
1642151460000|2022-01-14 09:11:00|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|0
1642151480000|2022-01-14 09:11:20|5981.88|5981.88|5981.88|5981.88|5981.88|5981.88|5981.88|5981.88|0
1642151490000|2022-01-14 09:11:30|5981.17|5981.17|5980.9|5980.9|5981.88|5981.88|5980.9|5980.9|0
1642151500000|2022-01-14 09:11:40|5980.29|5980.29|5979.69|5979.69|5980.29|5980.29|5979.69|5979.69|0
1642151520000|2022-01-14 09:12:00|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|0
1642151530000|2022-01-14 09:12:10|5979.67|5979.67|5980.63|5980.63|5980.88|5980.88|5979.67|5979.67|0
1642151540000|2022-01-14 09:12:20|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|0
1642151560000|2022-01-14 09:12:40|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|0
1642151590000|2022-01-14 09:13:10|5981.8|5981.8|5981.8|5981.8|5981.8|5981.8|5981.8|5981.8|0
1642151610000|2022-01-14 09:13:30|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|0
1642151630000|2022-01-14 09:13:50|5981.21|5981.21|5980.77|5980.77|5981.44|5981.44|5980.77|5980.77|0
1642151680000|2022-01-14 09:14:40|5981|5981|5981.71|5981.71|5981.71|5981.71|5981|5981|0
1642151690000|2022-01-14 09:14:50|5981.83|5981.83|5982.54|5982.54|5982.54|5982.54|5981.83|5981.83|0
1642151700000|2022-01-14 09:15:00|5983|5983|5982.77|5982.77|5983|5983|5982.77|5982.77|0
1642151710000|2022-01-14 09:15:10|5984.19|5984.19|5984.19|5984.19|5984.19|5984.19|5984.19|5984.19|0
1642151730000|2022-01-14 09:15:30|5984.42|5984.42|5984.77|5984.77|5984.77|5984.77|5984.42|5984.42|0
1642151750000|2022-01-14 09:15:50|5985.48|5985.48|5986.42|5986.42|5986.42|5986.42|5985.48|5985.48|0
1642151760000|2022-01-14 09:16:00|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|0
1642151770000|2022-01-14 09:16:10|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|0
1642151790000|2022-01-14 09:16:30|5987.96|5987.96|5987.85|5987.85|5987.96|5987.96|5987.73|5987.73|0
1642151800000|2022-01-14 09:16:40|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|0
1642151840000|2022-01-14 09:17:20|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|0
1642151860000|2022-01-14 09:17:40|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|0
1642151880000|2022-01-14 09:18:00|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|0
1642151890000|2022-01-14 09:18:10|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|0
1642151910000|2022-01-14 09:18:30|5988.59|5988.59|5988.59|5988.59|5988.59|5988.59|5988.59|5988.59|0
1642151920000|2022-01-14 09:18:40|5988.86|5988.86|5988.61|5988.61|5988.86|5988.86|5988.61|5988.61|0
1642151930000|2022-01-14 09:18:50|5987.9|5987.9|5987.9|5987.9|5987.9|5987.9|5987.9|5987.9|0
1642151940000|2022-01-14 09:19:00|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|0
1642151950000|2022-01-14 09:19:10|5987.67|5987.67|5986.6|5986.6|5987.67|5987.67|5986.6|5986.6|0
1642151960000|2022-01-14 09:19:20|5985.89|5985.89|5986.23|5986.23|5986.47|5986.47|5985.89|5985.89|0
1642151980000|2022-01-14 09:19:40|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|0
1642152000000|2022-01-14 09:20:00|5986.94|5986.94|5986.61|5986.61|5986.94|5986.94|5986.61|5986.61|0
1642152010000|2022-01-14 09:20:10|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|0
1642152030000|2022-01-14 09:20:30|5985.67|5985.67|5985.43|5985.43|5985.67|5985.67|5985.43|5985.43|0
1642152100000|2022-01-14 09:21:40|5985.32|5985.32|5985.32|5985.32|5985.32|5985.32|5985.32|5985.32|0
1642152130000|2022-01-14 09:22:10|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|0
1642152150000|2022-01-14 09:22:30|5984.84|5984.84|5984.13|5984.13|5984.84|5984.84|5984.13|5984.13|0
1642152200000|2022-01-14 09:23:20|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|0
1642152210000|2022-01-14 09:23:30|5984.72|5984.72|5984.72|5984.72|5984.72|5984.72|5984.72|5984.72|0
1642152240000|2022-01-14 09:24:00|5984.61|5984.61|5984.61|5984.61|5984.61|5984.61|5984.61|5984.61|0
1642152260000|2022-01-14 09:24:20|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|0
1642152270000|2022-01-14 09:24:30|5983.94|5983.94|5983.94|5983.94|5983.94|5983.94|5983.94|5983.94|0
1642152290000|2022-01-14 09:24:50|5983.7|5983.7|5984.05|5984.05|5984.05|5984.05|5983.7|5983.7|0
1642152300000|2022-01-14 09:25:00|5984.76|5984.76|5984.5|5984.5|5984.76|5984.76|5984.05|5984.05|0
1642152310000|2022-01-14 09:25:10|5983.79|5983.79|5983.79|5983.79|5983.79|5983.79|5983.79|5983.79|0
1642152320000|2022-01-14 09:25:20|5983.08|5983.08|5983.08|5983.08|5983.08|5983.08|5983.08|5983.08|0
1642152340000|2022-01-14 09:25:40|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|0
1642152350000|2022-01-14 09:25:50|5983.3|5983.3|5983.3|5983.3|5983.3|5983.3|5983.3|5983.3|0
1642152390000|2022-01-14 09:26:30|5982.63|5982.63|5982.63|5982.63|5982.63|5982.63|5982.63|5982.63|0
1642152410000|2022-01-14 09:26:50|5983.34|5983.34|5981.92|5981.92|5983.34|5983.34|5981.92|5981.92|0
1642152430000|2022-01-14 09:27:10|5982.25|5982.25|5982.59|5982.59|5982.59|5982.59|5982.25|5982.25|0
1642152440000|2022-01-14 09:27:20|5984.72|5984.72|5985.7|5985.7|5986.41|5986.41|5984.72|5984.72|0
1642152450000|2022-01-14 09:27:30|5984.99|5984.99|5985.33|5985.33|5985.33|5985.33|5984.99|5984.99|0
1642152480000|2022-01-14 09:28:00|5984.62|5984.62|5983.57|5983.57|5984.62|5984.62|5983.57|5983.57|0
1642152510000|2022-01-14 09:28:30|5984.28|5984.28|5984.74|5984.74|5984.74|5984.74|5984.28|5984.28|0
1642152520000|2022-01-14 09:28:40|5984.86|5984.86|5984.86|5984.86|5984.86|5984.86|5984.86|5984.86|0
1642152530000|2022-01-14 09:28:50|5984.51|5984.51|5984.73|5984.73|5984.73|5984.73|5984.4|5984.4|0
1642152540000|2022-01-14 09:29:00|5985.44|5985.44|5985.44|5985.44|5985.44|5985.44|5985.44|5985.44|0
1642152570000|2022-01-14 09:29:30|5986.15|5986.15|5986.5|5986.5|5986.5|5986.5|5986.15|5986.15|0
1642152580000|2022-01-14 09:29:40|5986.84|5986.84|5988.26|5988.26|5988.26|5988.26|5986.84|5986.84|0
1642152600000|2022-01-14 09:30:00|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|0
1642152610000|2022-01-14 09:30:10|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|0
1642152630000|2022-01-14 09:30:30|5990.5|5990.5|5990.5|5990.5|5990.5|5990.5|5990.5|5990.5|0
1642152660000|2022-01-14 09:31:00|5990.25|5990.25|5990.01|5990.01|5990.25|5990.25|5990.01|5990.01|0
1642152670000|2022-01-14 09:31:10|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|0
1642152710000|2022-01-14 09:31:50|5988.47|5988.47|5988.47|5988.47|5988.47|5988.47|5988.47|5988.47|0
1642152750000|2022-01-14 09:32:30|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|0
1642152760000|2022-01-14 09:32:40|5988.47|5988.47|5989.18|5989.18|5989.18|5989.18|5988.47|5988.47|0
1642152780000|2022-01-14 09:33:00|5989.89|5989.89|5991.3|5991.3|5991.3|5991.3|5989.89|5989.89|0
1642152790000|2022-01-14 09:33:10|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|0
1642152820000|2022-01-14 09:33:40|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|0
1642152830000|2022-01-14 09:33:50|5991.05|5991.05|5991.05|5991.05|5991.05|5991.05|5991.05|5991.05|0
1642152840000|2022-01-14 09:34:00|5991.39|5991.39|5990.72|5990.72|5991.39|5991.39|5990.72|5990.72|0
1642152850000|2022-01-14 09:34:10|5991.06|5991.06|5991.18|5991.18|5991.18|5991.18|5991.06|5991.06|0
1642152860000|2022-01-14 09:34:20|5990.47|5990.47|5990.47|5990.47|5990.47|5990.47|5990.47|5990.47|0
1642152870000|2022-01-14 09:34:30|5990.35|5990.35|5990.35|5990.35|5990.35|5990.35|5990.35|5990.35|0
1642152900000|2022-01-14 09:35:00|5991.02|5991.02|5991.02|5991.02|5991.02|5991.02|5991.02|5991.02|0
1642152950000|2022-01-14 09:35:50|5990.68|5990.68|5989.73|5989.73|5990.68|5990.68|5989.73|5989.73|0
1642152960000|2022-01-14 09:36:00|5989.62|5989.62|5989.62|5989.62|5989.62|5989.62|5989.62|5989.62|0
1642152970000|2022-01-14 09:36:10|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1642152990000|2022-01-14 09:36:30|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|0
1642153020000|2022-01-14 09:37:00|5990.69|5990.69|5991.74|5991.74|5991.74|5991.74|5990.69|5990.69|0
1642153030000|2022-01-14 09:37:10|5992.48|5992.48|5992.48|5992.48|5992.48|5992.48|5992.48|5992.48|0
1642153050000|2022-01-14 09:37:30|5994.2|5994.2|5996.03|5996.03|5996.03|5996.03|5994.2|5994.2|0
1642153060000|2022-01-14 09:37:40|5998.17|5998.17|5998.5|5998.5|5998.5|5998.5|5998.17|5998.17|0
1642153070000|2022-01-14 09:37:50|5999.08|5999.08|5999.08|5999.08|5999.08|5999.08|5999.08|5999.08|0
1642153080000|2022-01-14 09:38:00|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|0
1642153110000|2022-01-14 09:38:30|5999.3|5999.3|5999.27|5999.27|5999.3|5999.3|5998.81|5998.81|0
1642153120000|2022-01-14 09:38:40|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|0
1642153140000|2022-01-14 09:39:00|5999.74|5999.74|5999.02|5999.02|5999.74|5999.74|5999.02|5999.02|0
1642153160000|2022-01-14 09:39:20|5998.31|5998.31|5997.98|5997.98|5998.31|5998.31|5997.98|5997.98|0
1642153180000|2022-01-14 09:39:40|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|0
1642153200000|2022-01-14 09:40:00|5997.85|5997.85|5998.3|5998.3|5998.3|5998.3|5997.85|5997.85|0
1642153240000|2022-01-14 09:40:40|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|0
1642153250000|2022-01-14 09:40:50|5997.32|5997.32|5999.45|5999.45|5999.45|5999.45|5997.32|5997.32|0
1642153260000|2022-01-14 09:41:00|5998.03|5998.03|5998.16|5998.16|5998.16|5998.16|5997.91|5997.91|0
1642153280000|2022-01-14 09:41:20|5998.51|5998.51|5998.12|5998.12|5998.51|5998.51|5998.12|5998.12|0
1642153310000|2022-01-14 09:41:50|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|0
1642153360000|2022-01-14 09:42:40|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|0
1642153370000|2022-01-14 09:42:50|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|0
1642153380000|2022-01-14 09:43:00|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|0
1642153400000|2022-01-14 09:43:20|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|0
1642153420000|2022-01-14 09:43:40|5997.14|5997.14|5997.14|5997.14|5997.14|5997.14|5997.14|5997.14|0
1642153440000|2022-01-14 09:44:00|5997.41|5997.41|5997.9|5997.9|5997.9|5997.9|5997.41|5997.41|0
1642153460000|2022-01-14 09:44:20|5997.19|5997.19|5995.27|5995.27|5997.19|5997.19|5995.27|5995.27|0
1642153470000|2022-01-14 09:44:30|5994.56|5994.56|5994.56|5994.56|5994.56|5994.56|5994.56|5994.56|0
1642153480000|2022-01-14 09:44:40|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|0
1642153490000|2022-01-14 09:44:50|5995.98|5995.98|5995.27|5995.27|5995.98|5995.98|5995.27|5995.27|0
1642153500000|2022-01-14 09:45:00|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|0
1642153510000|2022-01-14 09:45:10|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1642153540000|2022-01-14 09:45:40|5997.79|5997.79|5998.13|5998.13|5998.13|5998.13|5997.79|5997.79|0
1642153560000|2022-01-14 09:46:00|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|0
1642153570000|2022-01-14 09:46:10|5998.15|5998.15|5998.15|5998.15|5998.15|5998.15|5998.15|5998.15|0
1642153580000|2022-01-14 09:46:20|5997.9|5997.9|5997.9|5997.9|5997.9|5997.9|5997.9|5997.9|0
1642153590000|2022-01-14 09:46:30|5998.62|5998.62|5998.62|5998.62|5998.62|5998.62|5998.62|5998.62|0
1642153610000|2022-01-14 09:46:50|5999.33|5999.33|5999.33|5999.33|5999.33|5999.33|5999.33|5999.33|0
1642153620000|2022-01-14 09:47:00|5999.67|5999.67|6000.62|6000.62|6000.62|6000.62|5999.67|5999.67|0
1642153630000|2022-01-14 09:47:10|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|0
1642153650000|2022-01-14 09:47:30|6002.75|6002.75|6002.75|6002.75|6002.75|6002.75|6002.75|6002.75|0
1642153660000|2022-01-14 09:47:40|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|0
1642153680000|2022-01-14 09:48:00|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|0
1642153710000|2022-01-14 09:48:30|6003.96|6003.96|6005.5|6005.5|6005.5|6005.5|6003.96|6003.96|0
1642153730000|2022-01-14 09:48:50|6006.21|6006.21|6007.15|6007.15|6007.86|6007.86|6006.21|6006.21|0
1642153740000|2022-01-14 09:49:00|6007.82|6007.82|6007.15|6007.15|6007.82|6007.82|6007.15|6007.15|0
1642153750000|2022-01-14 09:49:10|6005.73|6005.73|6005.61|6005.61|6005.73|6005.73|6005.61|6005.61|0
1642153770000|2022-01-14 09:49:30|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|0
1642153790000|2022-01-14 09:49:50|6005.98|6005.98|6005.98|6005.98|6005.98|6005.98|6005.98|6005.98|0
1642153800000|2022-01-14 09:50:00|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|0
1642153820000|2022-01-14 09:50:20|6005.98|6005.98|6005.98|6005.98|6005.98|6005.98|6005.98|6005.98|0
1642153830000|2022-01-14 09:50:30|6006.23|6006.23|6006.23|6006.23|6006.23|6006.23|6006.23|6006.23|0
1642153850000|2022-01-14 09:50:50|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1642153860000|2022-01-14 09:51:00|6005.42|6005.42|6003.24|6003.24|6005.42|6005.42|6003.24|6003.24|0
1642153870000|2022-01-14 09:51:10|6002.9|6002.9|6002.94|6002.94|6003.28|6003.28|6002.57|6002.57|0
1642153880000|2022-01-14 09:51:20|6002.23|6002.23|6002.23|6002.23|6002.23|6002.23|6002.23|6002.23|0
1642153890000|2022-01-14 09:51:30|6002.94|6002.94|6002.94|6002.94|6002.94|6002.94|6002.94|6002.94|0
1642153900000|2022-01-14 09:51:40|6002.23|6002.23|6002.23|6002.23|6002.23|6002.23|6002.23|6002.23|0
1642153910000|2022-01-14 09:51:50|6001.52|6001.52|6001.52|6001.52|6001.52|6001.52|6001.52|6001.52|0
1642153940000|2022-01-14 09:52:20|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|0
1642153970000|2022-01-14 09:52:50|6000.95|6000.95|6000.09|6000.09|6000.95|6000.95|5999.5|5999.5|0
1642154000000|2022-01-14 09:53:20|5999.97|5999.97|5999.97|5999.97|5999.97|5999.97|5999.97|5999.97|0
1642154020000|2022-01-14 09:53:40|5999.15|5999.15|5999.15|5999.15|5999.15|5999.15|5999.15|5999.15|0
1642154050000|2022-01-14 09:54:10|5998.65|5998.65|5998.65|5998.65|5998.65|5998.65|5998.65|5998.65|0
1642154060000|2022-01-14 09:54:20|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|0
1642154100000|2022-01-14 09:55:00|5997.61|5997.61|5996.9|5996.9|5997.61|5997.61|5996.9|5996.9|0
1642154110000|2022-01-14 09:55:10|5997.61|5997.61|5997.61|5997.61|5997.61|5997.61|5997.61|5997.61|0
1642154120000|2022-01-14 09:55:20|5996.9|5996.9|5996.18|5996.18|5996.9|5996.9|5996.18|5996.18|0
1642154150000|2022-01-14 09:55:50|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|0
1642154160000|2022-01-14 09:56:00|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5994.53|5994.53|0
1642154180000|2022-01-14 09:56:20|5993.82|5993.82|5995.24|5995.24|5995.24|5995.24|5993.82|5993.82|0
1642154190000|2022-01-14 09:56:30|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|0
1642154200000|2022-01-14 09:56:40|5993.55|5993.55|5992.84|5992.84|5993.55|5993.55|5992.84|5992.84|0
1642154220000|2022-01-14 09:57:00|5991.83|5991.83|5992.88|5992.88|5992.88|5992.88|5991.83|5991.83|0
1642154240000|2022-01-14 09:57:20|5992.17|5992.17|5992.17|5992.17|5992.17|5992.17|5992.17|5992.17|0
1642154260000|2022-01-14 09:57:40|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|0
1642154280000|2022-01-14 09:58:00|5991.29|5991.29|5992|5992|5992|5992|5991.29|5991.29|0
1642154300000|2022-01-14 09:58:20|5990.53|5990.53|5989.03|5989.03|5990.53|5990.53|5989.03|5989.03|0
1642154310000|2022-01-14 09:58:30|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|0
1642154340000|2022-01-14 09:59:00|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|0
1642154350000|2022-01-14 09:59:10|5988.54|5988.54|5987.82|5987.82|5988.54|5988.54|5987.11|5987.11|0
1642154360000|2022-01-14 09:59:20|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|0
1642154380000|2022-01-14 09:59:40|5987.6|5987.6|5987.6|5987.6|5987.6|5987.6|5987.6|5987.6|0
1642154410000|2022-01-14 10:00:10|5987.49|5987.49|5987.98|5987.98|5987.98|5987.98|5987.49|5987.49|0
1642154420000|2022-01-14 10:00:20|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|0
1642154440000|2022-01-14 10:00:40|5988|5988|5988|5988|5988|5988|5988|5988|0
1642154460000|2022-01-14 10:01:00|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|0
1642154470000|2022-01-14 10:01:10|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|0
1642154500000|2022-01-14 10:01:40|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|0
1642154530000|2022-01-14 10:02:10|5989.65|5989.65|5990.14|5990.14|5990.14|5990.14|5989.65|5989.65|0
1642154570000|2022-01-14 10:02:50|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|0
1642154600000|2022-01-14 10:03:20|5990.36|5990.36|5990.36|5990.36|5990.36|5990.36|5990.36|5990.36|0
1642154610000|2022-01-14 10:03:30|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|0
1642154620000|2022-01-14 10:03:40|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|0
1642154650000|2022-01-14 10:04:10|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|0
1642154670000|2022-01-14 10:04:30|5991.08|5991.08|5991.8|5991.8|5991.8|5991.8|5991.08|5991.08|0
1642154680000|2022-01-14 10:04:40|5991.08|5991.08|5991.08|5991.08|5991.08|5991.08|5991.08|5991.08|0
1642154700000|2022-01-14 10:05:00|5991.8|5991.8|5991.8|5991.8|5991.8|5991.8|5991.8|5991.8|0
1642154720000|2022-01-14 10:05:20|5992.53|5992.53|5992.53|5992.53|5992.53|5992.53|5992.53|5992.53|0
1642154730000|2022-01-14 10:05:30|5992.65|5992.65|5992.92|5992.92|5992.92|5992.92|5992.65|5992.65|0
1642154740000|2022-01-14 10:05:40|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|0
1642154750000|2022-01-14 10:05:50|5993.61|5993.61|5993.61|5993.61|5993.61|5993.61|5993.61|5993.61|0
1642154760000|2022-01-14 10:06:00|5993.85|5993.85|5993.7|5993.7|5993.97|5993.97|5993.7|5993.7|0
1642154790000|2022-01-14 10:06:30|5992.28|5992.28|5994.41|5994.41|5994.41|5994.41|5992.28|5992.28|0
1642154800000|2022-01-14 10:06:40|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|0
1642154820000|2022-01-14 10:07:00|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|0
1642154830000|2022-01-14 10:07:10|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|0
1642154850000|2022-01-14 10:07:30|5995.37|5995.37|5994.66|5994.66|5995.37|5995.37|5994.66|5994.66|0
1642154920000|2022-01-14 10:08:40|5994.77|5994.77|5994.77|5994.77|5994.77|5994.77|5994.77|5994.77|0
1642154940000|2022-01-14 10:09:00|5995.04|5995.04|5995.04|5995.04|5995.04|5995.04|5995.04|5995.04|0
1642154950000|2022-01-14 10:09:10|5995.54|5995.54|5996.74|5996.74|5996.74|5996.74|5995.54|5995.54|0
1642154960000|2022-01-14 10:09:20|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|0
1642154970000|2022-01-14 10:09:30|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|0
1642155020000|2022-01-14 10:10:20|5997.68|5997.68|5998.4|5998.4|5998.4|5998.4|5997.68|5997.68|0
1642155040000|2022-01-14 10:10:40|5997.66|5997.66|5996.95|5996.95|5997.66|5997.66|5996.95|5996.95|0
1642155050000|2022-01-14 10:10:50|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|0
1642155070000|2022-01-14 10:11:10|5996.95|5996.95|5996.95|5996.95|5996.95|5996.95|5996.95|5996.95|0
1642155120000|2022-01-14 10:12:00|5997.18|5997.18|5997.89|5997.89|5997.89|5997.89|5997.18|5997.18|0
1642155180000|2022-01-14 10:13:00|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|0
1642155200000|2022-01-14 10:13:20|5997.41|5997.41|5996.57|5996.57|5997.41|5997.41|5996.57|5996.57|0
1642155270000|2022-01-14 10:14:30|5997.28|5997.28|5997.28|5997.28|5997.28|5997.28|5997.28|5997.28|0
1642155290000|2022-01-14 10:14:50|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|0
1642155300000|2022-01-14 10:15:00|5998.02|5998.02|5998.02|5998.02|5999.44|5999.44|5998.02|5998.02|0
1642155310000|2022-01-14 10:15:10|6001.58|6001.58|6002.29|6002.29|6002.29|6002.29|6001.58|6001.58|0
1642155320000|2022-01-14 10:15:20|6000.15|6000.15|6000.15|6000.15|6000.15|6000.15|6000.15|6000.15|0
1642155350000|2022-01-14 10:15:50|6001.58|6001.58|6002.29|6002.29|6002.29|6002.29|6001.58|6001.58|0
1642155360000|2022-01-14 10:16:00|6001.58|6001.58|6003|6003|6003|6003|6001.58|6001.58|0
1642155370000|2022-01-14 10:16:10|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|0
1642155400000|2022-01-14 10:16:40|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|0
1642155420000|2022-01-14 10:17:00|6004.88|6004.88|6004.17|6004.17|6004.88|6004.88|6004.17|6004.17|0
1642155450000|2022-01-14 10:17:30|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|0
1642155470000|2022-01-14 10:17:50|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|0
1642155480000|2022-01-14 10:18:00|6005.81|6005.81|6005.1|6005.1|6005.81|6005.81|6005.1|6005.1|0
1642155510000|2022-01-14 10:18:30|6005.6|6005.6|6004.88|6004.88|6005.6|6005.6|6004.88|6004.88|0
1642155540000|2022-01-14 10:19:00|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|0
1642155550000|2022-01-14 10:19:10|6005.13|6005.13|6005.13|6005.13|6005.13|6005.13|6005.13|6005.13|0
1642155560000|2022-01-14 10:19:20|6005.02|6005.02|6005.02|6005.02|6005.02|6005.02|6005.02|6005.02|0
1642155590000|2022-01-14 10:19:50|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|0
1642155600000|2022-01-14 10:20:00|6004.26|6004.26|6004.26|6004.26|6004.26|6004.26|6004.26|6004.26|0
1642155610000|2022-01-14 10:20:10|6004.01|6004.01|6002.34|6002.34|6004.01|6004.01|6002.34|6002.34|0
1642155620000|2022-01-14 10:20:20|6002.22|6002.22|6002.11|6002.11|6002.22|6002.22|6002.11|6002.11|0
1642155630000|2022-01-14 10:20:30|6001.99|6001.99|6001.99|6001.99|6001.99|6001.99|6001.99|6001.99|0
1642155640000|2022-01-14 10:20:40|6001.72|6001.72|6000.68|6000.68|6001.72|6001.72|6000.68|6000.68|0
1642155660000|2022-01-14 10:21:00|5999.97|5999.97|5999.97|5999.97|5999.97|5999.97|5999.97|5999.97|0
1642155670000|2022-01-14 10:21:10|6000.68|6000.68|6000.56|6000.56|6000.68|6000.68|6000.56|6000.56|0
1642155690000|2022-01-14 10:21:30|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|0
1642155720000|2022-01-14 10:22:00|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|0
1642155730000|2022-01-14 10:22:10|6002.97|6002.97|6002.97|6002.97|6002.97|6002.97|6002.97|6002.97|0
1642155760000|2022-01-14 10:22:40|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|0
1642155810000|2022-01-14 10:23:30|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|0
1642155830000|2022-01-14 10:23:50|5999.88|5999.88|5999.88|5999.88|5999.88|5999.88|5999.88|5999.88|0
1642155840000|2022-01-14 10:24:00|6000.11|6000.11|6000.11|6000.11|6000.11|6000.11|6000.11|6000.11|0
1642155890000|2022-01-14 10:24:50|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|0
1642155900000|2022-01-14 10:25:00|5999.53|5999.53|5998.1|5998.1|5999.53|5999.53|5998.1|5998.1|0
1642155910000|2022-01-14 10:25:10|5998.44|5998.44|5998.44|5998.44|5998.44|5998.44|5998.44|5998.44|0
1642155920000|2022-01-14 10:25:20|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|0
1642155940000|2022-01-14 10:25:40|5997.61|5997.61|5997.61|5997.61|5997.61|5997.61|5997.61|5997.61|0
1642155960000|2022-01-14 10:26:00|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|0
1642156000000|2022-01-14 10:26:40|5997.61|5997.61|5997.61|5997.61|5997.61|5997.61|5997.61|5997.61|0
1642156020000|2022-01-14 10:27:00|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|0
1642156060000|2022-01-14 10:27:40|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|0
1642156070000|2022-01-14 10:27:50|5997.88|5997.88|5997.17|5997.17|5997.88|5997.88|5997.17|5997.17|0
1642156080000|2022-01-14 10:28:00|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|0
1642156110000|2022-01-14 10:28:30|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|0
1642156130000|2022-01-14 10:28:50|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|0
1642156140000|2022-01-14 10:29:00|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|0
1642156190000|2022-01-14 10:29:50|5998.06|5998.06|5998.56|5998.56|5998.56|5998.56|5998.06|5998.06|0
1642156200000|2022-01-14 10:30:00|5998.22|5998.22|5997.02|5997.02|5998.22|5998.22|5997.02|5997.02|0
1642156210000|2022-01-14 10:30:10|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|0
1642156240000|2022-01-14 10:30:40|5998.56|5998.56|5997.89|5997.89|5998.56|5998.56|5997.89|5997.89|0
1642156250000|2022-01-14 10:30:50|5996.46|5996.46|5995.75|5995.75|5996.46|5996.46|5995.75|5995.75|0
1642156260000|2022-01-14 10:31:00|5995.87|5995.87|5996.35|5996.35|5996.58|5996.58|5995.87|5995.87|0
1642156280000|2022-01-14 10:31:20|5996.12|5996.12|5996.12|5996.12|5996.12|5996.12|5996.12|5996.12|0
1642156310000|2022-01-14 10:31:50|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|0
1642156320000|2022-01-14 10:32:00|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|0
1642156340000|2022-01-14 10:32:20|5996.12|5996.12|5996.12|5996.12|5996.12|5996.12|5996.12|5996.12|0
1642156370000|2022-01-14 10:32:50|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|0
1642156390000|2022-01-14 10:33:10|5993.98|5993.98|5994.69|5994.69|5994.69|5994.69|5993.98|5993.98|0
1642156430000|2022-01-14 10:33:50|5995.03|5995.03|5995.03|5995.03|5995.03|5995.03|5995.03|5995.03|0
1642156500000|2022-01-14 10:35:00|5995.26|5995.26|5994.25|5994.25|5995.74|5995.74|5994.25|5994.25|0
1642156510000|2022-01-14 10:35:10|5993.92|5993.92|5994.16|5994.16|5994.16|5994.16|5993.92|5993.92|0
1642156520000|2022-01-14 10:35:20|5994.66|5994.66|5993.95|5993.95|5994.66|5994.66|5993.95|5993.95|0
1642156560000|2022-01-14 10:36:00|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|0
1642156600000|2022-01-14 10:36:40|5993.09|5993.09|5993.09|5993.09|5993.09|5993.09|5993.09|5993.09|0
1642156620000|2022-01-14 10:37:00|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|0
1642156640000|2022-01-14 10:37:20|5992.02|5992.02|5991.75|5991.75|5992.02|5992.02|5991.75|5991.75|0
1642156680000|2022-01-14 10:38:00|5991.03|5991.03|5990.57|5990.57|5991.03|5991.03|5990.32|5990.32|0
1642156700000|2022-01-14 10:38:20|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|0
1642156710000|2022-01-14 10:38:30|5988.81|5988.81|5989.48|5989.48|5989.48|5989.48|5988.81|5988.81|0
1642156750000|2022-01-14 10:39:10|5988.77|5988.77|5989.48|5989.48|5989.48|5989.48|5988.77|5988.77|0
1642156770000|2022-01-14 10:39:30|5988.77|5988.77|5989.48|5989.48|5989.48|5989.48|5988.77|5988.77|0
1642156800000|2022-01-14 10:40:00|5989.37|5989.37|5988.66|5988.66|5989.37|5989.37|5988.66|5988.66|0
1642156820000|2022-01-14 10:40:20|5988.99|5988.99|5988.99|5988.99|5988.99|5988.99|5988.99|5988.99|0
1642156850000|2022-01-14 10:40:50|5987.23|5987.23|5986.52|5986.52|5987.23|5987.23|5986.52|5986.52|0
1642156870000|2022-01-14 10:41:10|5987.94|5987.94|5989.7|5989.7|5989.7|5989.7|5987.94|5987.94|0
1642156880000|2022-01-14 10:41:20|5989.21|5989.21|5989.21|5989.21|5989.21|5989.21|5989.21|5989.21|0
1642156910000|2022-01-14 10:41:50|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|0
1642156930000|2022-01-14 10:42:10|5987.67|5987.67|5987.67|5987.67|5987.67|5987.67|5987.67|5987.67|0
1642156950000|2022-01-14 10:42:30|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|0
1642156990000|2022-01-14 10:43:10|5987.67|5987.67|5987.67|5987.67|5987.67|5987.67|5987.67|5987.67|0
1642157010000|2022-01-14 10:43:30|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|0
1642157020000|2022-01-14 10:43:40|5987.32|5987.32|5988.04|5988.04|5988.04|5988.04|5987.32|5987.32|0
1642157040000|2022-01-14 10:44:00|5988.27|5988.27|5988.98|5988.98|5988.98|5988.98|5988.27|5988.27|0
1642157050000|2022-01-14 10:44:10|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|0
1642157060000|2022-01-14 10:44:20|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|0
1642157100000|2022-01-14 10:45:00|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|0
1642157110000|2022-01-14 10:45:10|5987.92|5987.92|5988.04|5988.04|5988.04|5988.04|5987.92|5987.92|0
1642157190000|2022-01-14 10:46:30|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|5986.99|5986.99|0
1642157200000|2022-01-14 10:46:40|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|0
1642157210000|2022-01-14 10:46:50|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|0
1642157270000|2022-01-14 10:47:50|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|0
1642157280000|2022-01-14 10:48:00|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|0
1642157290000|2022-01-14 10:48:10|5987.43|5987.43|5985.67|5985.67|5987.43|5987.43|5985.67|5985.67|0
1642157310000|2022-01-14 10:48:30|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|0
1642157350000|2022-01-14 10:49:10|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|0
1642157360000|2022-01-14 10:49:20|5984.58|5984.58|5984.58|5984.58|5984.58|5984.58|5984.58|5984.58|0
1642157380000|2022-01-14 10:49:40|5983.85|5983.85|5983.16|5983.16|5983.85|5983.85|5983.16|5983.16|0
1642157390000|2022-01-14 10:49:50|5982.89|5982.89|5983.23|5983.23|5983.23|5983.23|5982.89|5982.89|0
1642157420000|2022-01-14 10:50:20|5982.98|5982.98|5982.65|5982.65|5982.98|5982.98|5982.65|5982.65|0
1642157430000|2022-01-14 10:50:30|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|0
1642157480000|2022-01-14 10:51:20|5981.22|5981.22|5982.62|5982.62|5982.65|5982.65|5980.51|5980.51|0
1642157570000|2022-01-14 10:52:50|5983.34|5983.34|5982.62|5982.62|5983.34|5983.34|5982.62|5982.62|0
1642157580000|2022-01-14 10:53:00|5982.97|5982.97|5982.97|5982.97|5982.97|5982.97|5982.97|5982.97|0
1642157610000|2022-01-14 10:53:30|5983.09|5983.09|5982.86|5982.86|5983.09|5983.09|5982.86|5982.86|0
1642157650000|2022-01-14 10:54:10|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|0
1642157690000|2022-01-14 10:54:50|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|0
1642157780000|2022-01-14 10:56:20|5984.87|5984.87|5984.54|5984.54|5984.87|5984.87|5984.54|5984.54|0
1642157810000|2022-01-14 10:56:50|5983.83|5983.83|5983.36|5983.36|5983.83|5983.83|5983.12|5983.12|0
1642157820000|2022-01-14 10:57:00|5983.61|5983.61|5985.77|5985.77|5985.77|5985.77|5983.61|5983.61|0
1642157860000|2022-01-14 10:57:40|5985.06|5985.06|5985.06|5985.06|5985.06|5985.06|5985.06|5985.06|0
1642157880000|2022-01-14 10:58:00|5985.4|5985.4|5987.15|5987.15|5987.15|5987.15|5985.4|5985.4|0
1642157890000|2022-01-14 10:58:10|5987.27|5987.27|5987.38|5987.38|5987.38|5987.38|5987.27|5987.27|0
1642157900000|2022-01-14 10:58:20|5987.15|5987.15|5987.15|5987.15|5987.15|5987.15|5987.15|5987.15|0
1642157920000|2022-01-14 10:58:40|5987.42|5987.42|5987.42|5987.42|5987.42|5987.42|5987.42|5987.42|0
1642157930000|2022-01-14 10:58:50|5987.67|5987.67|5987.42|5987.42|5987.67|5987.67|5987.42|5987.42|0
1642157950000|2022-01-14 10:59:10|5988.13|5988.13|5988.13|5988.13|5988.13|5988.13|5988.13|5988.13|0
1642157960000|2022-01-14 10:59:20|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|0
1642157990000|2022-01-14 10:59:50|5989.58|5989.58|5989.83|5989.83|5989.83|5989.83|5989.58|5989.58|0
1642158000000|2022-01-14 11:00:00|5990.1|5990.1|5990.22|5990.22|5990.22|5990.22|5990.1|5990.1|0
1642158010000|2022-01-14 11:00:10|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|0
1642158020000|2022-01-14 11:00:20|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|0
1642158040000|2022-01-14 11:00:40|5990.14|5990.14|5990.02|5990.02|5990.14|5990.14|5990.02|5990.02|0
1642158060000|2022-01-14 11:01:00|5989.53|5989.53|5989.78|5989.78|5989.78|5989.78|5989.53|5989.53|0
1642158070000|2022-01-14 11:01:10|5989.29|5989.29|5989.04|5989.04|5989.29|5989.29|5989.04|5989.04|0
1642158080000|2022-01-14 11:01:20|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|0
1642158100000|2022-01-14 11:01:40|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|0
1642158110000|2022-01-14 11:01:50|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|0
1642158140000|2022-01-14 11:02:20|5987.83|5987.83|5987.83|5987.83|5987.83|5987.83|5987.83|5987.83|0
1642158200000|2022-01-14 11:03:20|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|0
1642158240000|2022-01-14 11:04:00|5988.19|5988.19|5989.24|5989.24|5989.24|5989.24|5988.19|5988.19|0
1642158320000|2022-01-14 11:05:20|5989.47|5989.47|5989.47|5989.47|5989.47|5989.47|5989.47|5989.47|0
1642158340000|2022-01-14 11:05:40|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|0
1642158350000|2022-01-14 11:05:50|5991.01|5991.01|5991.25|5991.25|5991.25|5991.25|5991.01|5991.01|0
1642158400000|2022-01-14 11:06:40|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|0
1642158420000|2022-01-14 11:07:00|5992.3|5992.3|5992.3|5992.3|5992.3|5992.3|5992.3|5992.3|0
1642158430000|2022-01-14 11:07:10|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|0
1642158460000|2022-01-14 11:07:40|5990.88|5990.88|5990.17|5990.17|5990.88|5990.88|5990.17|5990.17|0
1642158480000|2022-01-14 11:08:00|5990.28|5990.28|5990.28|5990.28|5990.28|5990.28|5990.28|5990.28|0
1642158520000|2022-01-14 11:08:40|5989.57|5989.57|5989.57|5989.57|5989.57|5989.57|5989.57|5989.57|0
1642158670000|2022-01-14 11:11:10|5988.86|5988.86|5987.5|5987.5|5988.97|5988.97|5987.5|5987.5|0
1642158690000|2022-01-14 11:11:30|5987.23|5987.23|5987.23|5987.23|5987.23|5987.23|5987.23|5987.23|0
1642158700000|2022-01-14 11:11:40|5987|5987|5987|5987|5987|5987|5987|5987|0
1642158710000|2022-01-14 11:11:50|5986.88|5986.88|5986.88|5986.88|5986.88|5986.88|5986.88|5986.88|0
1642158720000|2022-01-14 11:12:00|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|0
1642158760000|2022-01-14 11:12:40|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|0
1642158770000|2022-01-14 11:12:50|5985.35|5985.35|5985.35|5985.35|5985.35|5985.35|5985.35|5985.35|0
1642158780000|2022-01-14 11:13:00|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|0
1642158810000|2022-01-14 11:13:30|5984.76|5984.76|5984.76|5984.76|5984.76|5984.76|5984.76|5984.76|0
1642158840000|2022-01-14 11:14:00|5984.05|5984.05|5984.05|5984.05|5984.05|5984.05|5984.05|5984.05|0
1642158890000|2022-01-14 11:14:50|5984.79|5984.79|5985.04|5985.04|5985.04|5985.04|5984.55|5984.55|0
1642158900000|2022-01-14 11:15:00|5985.37|5985.37|5985.37|5985.37|5985.37|5985.37|5985.37|5985.37|0
1642158910000|2022-01-14 11:15:10|5985.62|5985.62|5985.87|5985.87|5985.87|5985.87|5985.62|5985.62|0
1642158940000|2022-01-14 11:15:40|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|0
1642158970000|2022-01-14 11:16:10|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|0
1642158980000|2022-01-14 11:16:20|5984.56|5984.56|5984.56|5984.56|5984.56|5984.56|5984.56|5984.56|0
1642159010000|2022-01-14 11:16:50|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|0
1642159020000|2022-01-14 11:17:00|5985.54|5985.54|5985.54|5985.54|5985.54|5985.54|5985.54|5985.54|0
1642159030000|2022-01-14 11:17:10|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|0
1642159050000|2022-01-14 11:17:30|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|0
1642159120000|2022-01-14 11:18:40|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|0
1642159160000|2022-01-14 11:19:20|5987.21|5987.21|5987.21|5987.21|5987.21|5987.21|5986.96|5986.96|0
1642159200000|2022-01-14 11:20:00|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|0
1642159220000|2022-01-14 11:20:20|5987.23|5987.23|5987.23|5987.23|5987.23|5987.23|5987.23|5987.23|0
1642159230000|2022-01-14 11:20:30|5986.52|5986.52|5986.52|5986.52|5986.52|5986.52|5986.52|5986.52|0
1642159280000|2022-01-14 11:21:20|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|0
1642159290000|2022-01-14 11:21:30|5987.01|5987.01|5987.01|5987.01|5987.01|5987.01|5987.01|5987.01|0
1642159300000|2022-01-14 11:21:40|5987.35|5987.35|5987.35|5987.35|5987.35|5987.35|5987.35|5987.35|0
1642159310000|2022-01-14 11:21:50|5987.68|5987.68|5990.56|5990.56|5990.56|5990.56|5987.68|5987.68|0
1642159330000|2022-01-14 11:22:10|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|0
1642159350000|2022-01-14 11:22:30|5990.79|5990.79|5990.67|5990.67|5990.79|5990.79|5990.67|5990.67|0
1642159370000|2022-01-14 11:22:50|5991.01|5991.01|5991.81|5991.81|5991.81|5991.81|5991.01|5991.01|0
1642159390000|2022-01-14 11:23:10|5992.05|5992.05|5992.05|5992.05|5992.05|5992.05|5992.05|5992.05|0
1642159400000|2022-01-14 11:23:20|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|0
1642159410000|2022-01-14 11:23:30|5992.53|5992.53|5992.53|5992.53|5992.53|5992.53|5992.53|5992.53|0
1642159440000|2022-01-14 11:24:00|5994.65|5994.65|5996.66|5996.66|5996.66|5996.66|5994.65|5994.65|0
1642159450000|2022-01-14 11:24:10|5996.2|5996.2|5997.49|5997.49|5997.49|5997.49|5996.2|5996.2|0
1642159470000|2022-01-14 11:24:30|5997.6|5997.6|5997.49|5997.49|5997.6|5997.6|5997.49|5997.49|0
1642159480000|2022-01-14 11:24:40|5997.25|5997.25|5997.97|5997.97|5997.97|5997.97|5997.25|5997.25|0
1642159490000|2022-01-14 11:24:50|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|0
1642159500000|2022-01-14 11:25:00|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|0
1642159510000|2022-01-14 11:25:10|5996.89|5996.89|5997.6|5997.6|5997.6|5997.6|5996.89|5996.89|0
1642159560000|2022-01-14 11:26:00|5998.31|5998.31|5998.31|5998.31|5998.31|5998.31|5998.31|5998.31|0
1642159570000|2022-01-14 11:26:10|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|0
1642159580000|2022-01-14 11:26:20|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|0
1642159620000|2022-01-14 11:27:00|5998.58|5998.58|5998.35|5998.35|5998.58|5998.58|5998.35|5998.35|0
1642159640000|2022-01-14 11:27:20|5999.06|5999.06|6002.85|6002.85|6002.85|6002.85|5999.06|5999.06|0
1642159670000|2022-01-14 11:27:50|6003.56|6003.56|6003.56|6003.56|6003.56|6003.56|6003.56|6003.56|0
1642159680000|2022-01-14 11:28:00|6003.81|6003.81|6003.81|6003.81|6003.81|6003.81|6003.81|6003.81|0
1642159690000|2022-01-14 11:28:10|6004.04|6004.04|6005.37|6005.37|6005.46|6005.46|6004.04|6004.04|0
1642159700000|2022-01-14 11:28:20|6005.48|6005.48|6005.25|6005.25|6005.48|6005.48|6005.25|6005.25|0
1642159710000|2022-01-14 11:28:30|6005.96|6005.96|6005.25|6005.25|6005.96|6005.96|6005.25|6005.25|0
1642159720000|2022-01-14 11:28:40|6004.54|6004.54|6003.83|6003.83|6004.54|6004.54|6003.83|6003.83|0
1642159730000|2022-01-14 11:28:50|6003.12|6003.12|6003.12|6003.12|6003.12|6003.12|6003.12|6003.12|0
1642159740000|2022-01-14 11:29:00|6003.45|6003.45|6003.07|6003.07|6003.45|6003.45|6002.59|6002.59|0
1642159770000|2022-01-14 11:29:30|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|0
1642159780000|2022-01-14 11:29:40|6001.26|6001.26|6000.92|6000.92|6001.26|6001.26|6000.92|6000.92|0
1642159790000|2022-01-14 11:29:50|6000.21|6000.21|6000.34|6000.34|6000.46|6000.46|6000.21|6000.21|0
1642159800000|2022-01-14 11:30:00|6000.68|6000.68|6001.12|6001.12|6001.12|6001.12|6000.41|6000.41|0
1642159850000|2022-01-14 11:30:50|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1642159880000|2022-01-14 11:31:20|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|0
1642159890000|2022-01-14 11:31:30|5999.11|5999.11|5996.64|5996.64|5999.11|5999.11|5995.93|5995.93|0
1642159910000|2022-01-14 11:31:50|5996.88|5996.88|5996.88|5996.88|5996.88|5996.88|5996.64|5996.64|0
1642159920000|2022-01-14 11:32:00|5997.11|5997.11|5998.53|5998.53|5998.53|5998.53|5997.11|5997.11|0
1642159960000|2022-01-14 11:32:40|5997.82|5997.82|5997.82|5997.82|5997.82|5997.82|5997.82|5997.82|0
1642159980000|2022-01-14 11:33:00|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|0
1642159990000|2022-01-14 11:33:10|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|0
1642160000000|2022-01-14 11:33:20|5996.52|5996.52|5996.59|5996.59|5996.59|5996.59|5996.26|5996.26|0
1642160050000|2022-01-14 11:34:10|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|0
1642160100000|2022-01-14 11:35:00|5997.42|5997.42|5997.55|5997.55|5997.55|5997.55|5997.08|5997.08|0
1642160170000|2022-01-14 11:36:10|5996.96|5996.96|5997.21|5997.21|5997.21|5997.21|5996.96|5996.96|0
1642160180000|2022-01-14 11:36:20|5997.09|5997.09|5996.98|5996.98|5997.09|5997.09|5996.98|5996.98|0
1642160210000|2022-01-14 11:36:50|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|0
1642160230000|2022-01-14 11:37:10|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|0
1642160240000|2022-01-14 11:37:20|5996.27|5996.27|5996.15|5996.15|5996.27|5996.27|5996.15|5996.15|0
1642160250000|2022-01-14 11:37:30|5996.86|5996.86|5996.86|5996.86|5996.86|5996.86|5996.86|5996.86|0
1642160270000|2022-01-14 11:37:50|5996.98|5996.98|5997.09|5997.09|5997.09|5997.09|5996.98|5996.98|0
1642160280000|2022-01-14 11:38:00|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|0
1642160290000|2022-01-14 11:38:10|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|0
1642160310000|2022-01-14 11:38:30|5997.79|5997.79|5997.68|5997.68|5997.79|5997.79|5997.68|5997.68|0
1642160320000|2022-01-14 11:38:40|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|0
1642160340000|2022-01-14 11:39:00|5998.02|5998.02|5998.02|5998.02|5998.02|5998.02|5998.02|5998.02|0
1642160350000|2022-01-14 11:39:10|5998.14|5998.14|5998.6|5998.6|5998.6|5998.6|5998.14|5998.14|0
1642160360000|2022-01-14 11:39:20|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|0
1642160380000|2022-01-14 11:39:40|5997.66|5997.66|5996.7|5996.7|5997.66|5997.66|5996.7|5996.7|0
1642160400000|2022-01-14 11:40:00|5998.12|5998.12|5998.51|5998.51|5998.51|5998.51|5998.12|5998.12|0
1642160410000|2022-01-14 11:40:10|5998.39|5998.39|5998.51|5998.51|5998.51|5998.51|5998.39|5998.39|0
1642160500000|2022-01-14 11:41:40|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|0
1642160510000|2022-01-14 11:41:50|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|0
1642160520000|2022-01-14 11:42:00|5999.69|5999.69|5999.93|5999.93|5999.93|5999.93|5999.69|5999.69|0
1642160580000|2022-01-14 11:43:00|6000.05|6000.05|6000.05|6000.05|6000.05|6000.05|6000.05|6000.05|0
1642160620000|2022-01-14 11:43:40|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.58|5999.58|0
1642160700000|2022-01-14 11:45:00|5998.99|5998.99|5997.57|5997.57|5998.99|5998.99|5997.57|5997.57|0
1642160710000|2022-01-14 11:45:10|5998.28|5998.28|5998.99|5998.99|5998.99|5998.99|5998.28|5998.28|0
1642160730000|2022-01-14 11:45:30|5999.48|5999.48|5998.99|5998.99|5999.48|5999.48|5998.99|5998.99|0
1642160790000|2022-01-14 11:46:30|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|0
1642160830000|2022-01-14 11:47:10|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|0
1642160840000|2022-01-14 11:47:20|5998.68|5998.68|5999.02|5999.02|5999.02|5999.02|5998.68|5998.68|0
1642160940000|2022-01-14 11:49:00|5998.67|5998.67|5998.36|5998.36|5998.71|5998.71|5998.36|5998.36|0
1642160970000|2022-01-14 11:49:30|5997.65|5997.65|5997.65|5997.65|5997.65|5997.65|5997.65|5997.65|0
1642160980000|2022-01-14 11:49:40|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|0
1642161000000|2022-01-14 11:50:00|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|0
1642161010000|2022-01-14 11:50:10|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|0
1642161030000|2022-01-14 11:50:30|5996.95|5996.95|5996.95|5996.95|5996.95|5996.95|5996.95|5996.95|0
1642161040000|2022-01-14 11:50:40|5996.46|5996.46|5995.28|5995.28|5996.71|5996.71|5995.28|5995.28|0
1642161050000|2022-01-14 11:50:50|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|0
1642161060000|2022-01-14 11:51:00|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1642161070000|2022-01-14 11:51:10|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|0
1642161090000|2022-01-14 11:51:30|5996.97|5996.97|5996.97|5996.97|5996.97|5996.97|5996.97|5996.97|0
1642161100000|2022-01-14 11:51:40|5997.53|5997.53|5998.24|5998.24|5998.24|5998.24|5997.53|5997.53|0
1642161140000|2022-01-14 11:52:20|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|0
1642161160000|2022-01-14 11:52:40|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|0
1642161180000|2022-01-14 11:53:00|5999.18|5999.18|5999.18|5999.18|5999.41|5999.41|5999.06|5999.06|0
1642161230000|2022-01-14 11:53:50|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|0
1642161240000|2022-01-14 11:54:00|5998.35|5998.35|5998.35|5998.35|5998.35|5998.35|5998.35|5998.35|0
1642161260000|2022-01-14 11:54:20|5996.93|5996.93|5996.21|5996.21|5996.93|5996.93|5996.21|5996.21|0
1642161270000|2022-01-14 11:54:30|5995.88|5995.88|5994.59|5994.59|5995.88|5995.88|5994.09|5994.09|0
1642161280000|2022-01-14 11:54:40|5994.32|5994.32|5994.32|5994.32|5994.32|5994.32|5994.32|5994.32|0
1642161300000|2022-01-14 11:55:00|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|0
1642161310000|2022-01-14 11:55:10|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|0
1642161330000|2022-01-14 11:55:30|5996.33|5996.33|5996.45|5996.45|5996.45|5996.45|5996.33|5996.33|0
1642161340000|2022-01-14 11:55:40|5996.22|5996.22|5995.74|5995.74|5996.22|5996.22|5995.74|5995.74|0
1642161350000|2022-01-14 11:55:50|5995.49|5995.49|5994.78|5994.78|5995.49|5995.49|5994.78|5994.78|0
1642161360000|2022-01-14 11:56:00|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|0
1642161370000|2022-01-14 11:56:10|5994.23|5994.23|5993.63|5993.63|5994.23|5994.23|5993.51|5993.51|0
1642161420000|2022-01-14 11:57:00|5993.97|5993.97|5992.54|5992.54|5993.97|5993.97|5992.54|5992.54|0
1642161460000|2022-01-14 11:57:40|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|0
1642161480000|2022-01-14 11:58:00|5990.78|5990.78|5990.87|5990.87|5991.12|5991.12|5990.78|5990.78|0
1642161510000|2022-01-14 11:58:30|5990.16|5990.16|5990.5|5990.5|5990.5|5990.5|5990.16|5990.16|0
1642161540000|2022-01-14 11:59:00|5990.23|5990.23|5990.23|5990.23|5990.23|5990.23|5990.23|5990.23|0
1642161570000|2022-01-14 11:59:30|5990|5990|5990|5990|5990|5990|5990|5990|0
1642161590000|2022-01-14 11:59:50|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|0
1642161650000|2022-01-14 12:00:50|5990.11|5990.11|5990.34|5990.34|5990.34|5990.34|5990.11|5990.11|0
1642161660000|2022-01-14 12:01:00|5990.46|5990.46|5990.69|5990.69|5990.69|5990.69|5990.34|5990.34|0
1642161670000|2022-01-14 12:01:10|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|0
1642161680000|2022-01-14 12:01:20|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|0
1642161700000|2022-01-14 12:01:40|5989.86|5989.86|5989.15|5989.15|5989.86|5989.86|5989.15|5989.15|0
1642161710000|2022-01-14 12:01:50|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|0
1642161720000|2022-01-14 12:02:00|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|0
1642161750000|2022-01-14 12:02:30|5990.34|5990.34|5989.52|5989.52|5990.34|5990.34|5989.52|5989.52|0
1642161780000|2022-01-14 12:03:00|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|0
1642161790000|2022-01-14 12:03:10|5989.05|5989.05|5989.17|5989.17|5989.17|5989.17|5988.94|5988.94|0
1642161800000|2022-01-14 12:03:20|5989.05|5989.05|5988.94|5988.94|5989.05|5989.05|5988.94|5988.94|0
1642161820000|2022-01-14 12:03:40|5988.6|5988.6|5988.83|5988.83|5988.83|5988.83|5988.6|5988.6|0
1642161840000|2022-01-14 12:04:00|5989.66|5989.66|5990.01|5990.01|5990.01|5990.01|5989.66|5989.66|0
1642161850000|2022-01-14 12:04:10|5990.12|5990.12|5990.01|5990.01|5990.12|5990.12|5989.89|5989.89|0
1642161860000|2022-01-14 12:04:20|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|0
1642161870000|2022-01-14 12:04:30|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|0
1642161880000|2022-01-14 12:04:40|5990.24|5990.24|5990.12|5990.12|5990.24|5990.24|5990.12|5990.12|0
1642161890000|2022-01-14 12:04:50|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|0
1642161900000|2022-01-14 12:05:00|5990.12|5990.12|5989.76|5989.76|5990.35|5990.35|5989.64|5989.64|0
1642161910000|2022-01-14 12:05:10|5989.51|5989.51|5989.51|5989.51|5990.22|5990.22|5989.51|5989.51|0
1642161920000|2022-01-14 12:05:20|5989.63|5989.63|5989.74|5989.74|5989.74|5989.74|5989.51|5989.51|0
1642161930000|2022-01-14 12:05:30|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|0
1642161940000|2022-01-14 12:05:40|5990.22|5990.22|5991.17|5991.17|5991.17|5991.17|5990.22|5990.22|0
1642161950000|2022-01-14 12:05:50|5991.28|5991.28|5991.05|5991.05|5991.28|5991.28|5991.05|5991.05|0
1642161960000|2022-01-14 12:06:00|5991.17|5991.17|5990.57|5990.57|5991.28|5991.28|5990.57|5990.57|0
1642161990000|2022-01-14 12:06:30|5990.34|5990.34|5990.95|5990.95|5990.95|5990.95|5990.34|5990.34|0
1642162050000|2022-01-14 12:07:30|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|0
1642162060000|2022-01-14 12:07:40|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|0
1642162070000|2022-01-14 12:07:50|5993.31|5993.31|5993.43|5993.43|5993.43|5993.43|5993.31|5993.31|0
1642162080000|2022-01-14 12:08:00|5993.7|5993.7|5992.99|5992.99|5993.81|5993.81|5992.99|5992.99|0
1642162090000|2022-01-14 12:08:10|5993.1|5993.1|5992.87|5992.87|5993.1|5993.1|5992.87|5992.87|0
1642162100000|2022-01-14 12:08:20|5992.99|5992.99|5992.99|5992.99|5992.99|5992.99|5992.99|5992.99|0
1642162110000|2022-01-14 12:08:30|5993.1|5993.1|5992.27|5992.27|5993.22|5993.22|5991.56|5991.56|0
1642162120000|2022-01-14 12:08:40|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|0
1642162130000|2022-01-14 12:08:50|5992.62|5992.62|5991.79|5991.79|5992.85|5992.85|5991.68|5991.68|0
1642162140000|2022-01-14 12:09:00|5991.91|5991.91|5992.49|5992.49|5992.49|5992.49|5991.91|5991.91|0
1642162150000|2022-01-14 12:09:10|5992.03|5992.03|5991.68|5991.68|5992.03|5992.03|5991.68|5991.68|0
1642162160000|2022-01-14 12:09:20|5992.39|5992.39|5992.39|5992.39|5992.39|5992.39|5992.39|5992.39|0
1642162180000|2022-01-14 12:09:40|5991.68|5991.68|5992.39|5992.39|5992.39|5992.39|5991.68|5991.68|0
1642162190000|2022-01-14 12:09:50|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|0
1642162200000|2022-01-14 12:10:00|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|0
1642162210000|2022-01-14 12:10:10|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|0
1642162240000|2022-01-14 12:10:40|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|0
1642162250000|2022-01-14 12:10:50|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|0
1642162300000|2022-01-14 12:11:40|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|0
1642162320000|2022-01-14 12:12:00|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|0
1642162330000|2022-01-14 12:12:10|5990.36|5990.36|5990.36|5990.36|5990.36|5990.36|5990.36|5990.36|0
1642162340000|2022-01-14 12:12:20|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|0
1642162350000|2022-01-14 12:12:30|5990.13|5990.13|5988.34|5988.34|5990.13|5990.13|5988.34|5988.34|0
1642162390000|2022-01-14 12:13:10|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|0
1642162410000|2022-01-14 12:13:30|5987.52|5987.52|5986.8|5986.8|5987.52|5987.52|5986.8|5986.8|0
1642162460000|2022-01-14 12:14:20|5987.52|5987.52|5988.94|5988.94|5988.94|5988.94|5987.52|5987.52|0
1642162490000|2022-01-14 12:14:50|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|0
1642162510000|2022-01-14 12:15:10|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|0
1642162520000|2022-01-14 12:15:20|5988.23|5988.23|5988.23|5988.23|5988.94|5988.94|5988.23|5988.23|0
1642162600000|2022-01-14 12:16:40|5988|5988|5988|5988|5988|5988|5988|5988|0
1642162610000|2022-01-14 12:16:50|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|0
1642162620000|2022-01-14 12:17:00|5987.43|5987.43|5987.67|5987.67|5988.17|5988.17|5987.43|5987.43|0
1642162670000|2022-01-14 12:17:50|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|0
1642162680000|2022-01-14 12:18:00|5986.69|5986.69|5985.27|5985.27|5986.69|5986.69|5985.27|5985.27|0
1642162690000|2022-01-14 12:18:10|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|0
1642162770000|2022-01-14 12:19:30|5986.69|5986.69|5988.12|5988.12|5988.12|5988.12|5986.69|5986.69|0
1642162790000|2022-01-14 12:19:50|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|0
1642162800000|2022-01-14 12:20:00|5990.28|5990.28|5990.28|5990.28|5990.28|5990.28|5990.28|5990.28|0
1642162820000|2022-01-14 12:20:20|5991.7|5991.7|5990.99|5990.99|5991.7|5991.7|5990.99|5990.99|0
1642162860000|2022-01-14 12:21:00|5991.7|5991.7|5992.04|5992.04|5992.04|5992.04|5991.7|5991.7|0
1642162870000|2022-01-14 12:21:10|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|0
1642162900000|2022-01-14 12:21:40|5992.63|5992.63|5992.96|5992.96|5992.96|5992.96|5992.63|5992.63|0
1642162910000|2022-01-14 12:21:50|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|0
1642162920000|2022-01-14 12:22:00|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|0
1642162930000|2022-01-14 12:22:10|5992.37|5992.37|5992.48|5992.48|5992.48|5992.48|5992.37|5992.37|0
1642162950000|2022-01-14 12:22:30|5991.06|5991.06|5991.06|5991.06|5991.06|5991.06|5991.06|5991.06|0
1642162960000|2022-01-14 12:22:40|5991.77|5991.77|5991.89|5991.89|5991.89|5991.89|5991.77|5991.77|0
1642163010000|2022-01-14 12:23:30|5992.6|5992.6|5992.6|5992.6|5992.6|5992.6|5992.6|5992.6|0
1642163070000|2022-01-14 12:24:30|5992.72|5992.72|5993.55|5993.55|5993.55|5993.55|5992.72|5992.72|0
1642163080000|2022-01-14 12:24:40|5993.3|5993.3|5993.29|5993.29|5993.3|5993.3|5993.05|5993.05|0
1642163100000|2022-01-14 12:25:00|5993.86|5993.86|5994.21|5994.21|5994.33|5994.33|5993.86|5993.86|0
1642163110000|2022-01-14 12:25:10|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|0
1642163120000|2022-01-14 12:25:20|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|0
1642163130000|2022-01-14 12:25:30|5993.86|5993.86|5993.98|5993.98|5993.98|5993.98|5993.86|5993.86|0
1642163150000|2022-01-14 12:25:50|5993.86|5993.86|5993.63|5993.63|5993.98|5993.98|5993.63|5993.63|0
1642163160000|2022-01-14 12:26:00|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|0
1642163170000|2022-01-14 12:26:10|5993.04|5993.04|5992.82|5992.82|5993.15|5993.15|5992.82|5992.82|0
1642163180000|2022-01-14 12:26:20|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|0
1642163230000|2022-01-14 12:27:10|5991.84|5991.84|5991.84|5991.84|5991.84|5991.84|5991.84|5991.84|0
1642163250000|2022-01-14 12:27:30|5992.07|5992.07|5992.07|5992.07|5992.07|5992.07|5992.07|5992.07|0
1642163260000|2022-01-14 12:27:40|5992.3|5992.3|5992.18|5992.18|5992.3|5992.3|5992.18|5992.18|0
1642163310000|2022-01-14 12:28:30|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|0
1642163330000|2022-01-14 12:28:50|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|0
1642163340000|2022-01-14 12:29:00|5992.07|5992.07|5992.18|5992.18|5992.3|5992.3|5992.07|5992.07|0
1642163360000|2022-01-14 12:29:20|5991.94|5991.94|5991.94|5991.94|5991.94|5991.94|5991.94|5991.94|0
1642163390000|2022-01-14 12:29:50|5991.69|5991.69|5991.69|5991.69|5991.69|5991.69|5991.69|5991.69|0
1642163400000|2022-01-14 12:30:00|5991.58|5991.58|5991.58|5991.58|5991.58|5991.58|5991.58|5991.58|0
1642163410000|2022-01-14 12:30:10|5991.81|5991.81|5991.69|5991.69|5991.81|5991.81|5991.69|5991.69|0
1642163430000|2022-01-14 12:30:30|5990.98|5990.98|5990.98|5990.98|5990.98|5990.98|5990.98|5990.98|0
1642163440000|2022-01-14 12:30:40|5991.69|5991.69|5991.69|5991.69|5991.69|5991.69|5991.69|5991.69|0
1642163460000|2022-01-14 12:31:00|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|0
1642163470000|2022-01-14 12:31:10|5992.52|5992.52|5992.52|5992.52|5992.52|5992.52|5992.52|5992.52|0
1642163520000|2022-01-14 12:32:00|5992.63|5992.63|5992.87|5992.87|5992.87|5992.87|5992.63|5992.63|0
1642163530000|2022-01-14 12:32:10|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|0
1642163540000|2022-01-14 12:32:20|5993|5993|5993|5993|5993|5993|5993|5993|0
1642163550000|2022-01-14 12:32:30|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|0
1642163560000|2022-01-14 12:32:40|5994.19|5994.19|5994.19|5994.19|5994.19|5994.19|5994.19|5994.19|0
1642163570000|2022-01-14 12:32:50|5993.92|5993.92|5993.92|5993.92|5993.92|5993.92|5993.92|5993.92|0
1642163580000|2022-01-14 12:33:00|5993.8|5993.8|5994.03|5994.03|5994.03|5994.03|5993.8|5993.8|0
1642163640000|2022-01-14 12:34:00|5993.32|5993.32|5993.59|5993.59|5993.59|5993.59|5993.32|5993.32|0
1642163650000|2022-01-14 12:34:10|5993.36|5993.36|5992.65|5992.65|5993.36|5993.36|5992.65|5992.65|0
1642163780000|2022-01-14 12:36:20|5991.94|5991.94|5990.65|5990.65|5991.94|5991.94|5990.65|5990.65|0
1642163790000|2022-01-14 12:36:30|5990.53|5990.53|5990.53|5990.53|5990.53|5990.53|5990.53|5990.53|0
1642163800000|2022-01-14 12:36:40|5990.41|5990.41|5990.41|5990.41|5990.41|5990.41|5990.41|5990.41|0
1642163820000|2022-01-14 12:37:00|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|0
1642163850000|2022-01-14 12:37:30|5989.36|5989.36|5989.24|5989.24|5989.36|5989.36|5989.24|5989.24|0
1642163860000|2022-01-14 12:37:40|5990.66|5990.66|5990.66|5990.66|5990.66|5990.66|5990.66|5990.66|0
1642163910000|2022-01-14 12:38:30|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|0
1642163920000|2022-01-14 12:38:40|5990.66|5990.66|5989.24|5989.24|5990.66|5990.66|5989.24|5989.24|0
1642163950000|2022-01-14 12:39:10|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|0
1642163960000|2022-01-14 12:39:20|5990.2|5990.2|5990.2|5990.2|5990.2|5990.2|5990.2|5990.2|0
1642163980000|2022-01-14 12:39:40|5990.47|5990.47|5990.73|5990.73|5990.73|5990.73|5990.47|5990.47|0
1642164000000|2022-01-14 12:40:00|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|0
1642164010000|2022-01-14 12:40:10|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|0
1642164040000|2022-01-14 12:40:40|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|0
1642164060000|2022-01-14 12:41:00|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|0
1642164070000|2022-01-14 12:41:10|5988.08|5988.08|5988.08|5988.08|5988.08|5988.08|5988.08|5988.08|0
1642164100000|2022-01-14 12:41:40|5989.87|5989.87|5991.16|5991.16|5991.16|5991.16|5989.87|5989.87|0
1642164110000|2022-01-14 12:41:50|5990.93|5990.93|5990.71|5990.71|5991.05|5991.05|5990.71|5990.71|0
1642164130000|2022-01-14 12:42:10|5991.05|5991.05|5991.05|5991.05|5991.05|5991.05|5991.05|5991.05|0
1642164140000|2022-01-14 12:42:20|5991.16|5991.16|5991.16|5991.16|5991.16|5991.16|5991.16|5991.16|0
1642164150000|2022-01-14 12:42:30|5990.92|5990.92|5990.67|5990.67|5990.92|5990.92|5990.67|5990.67|0
1642164170000|2022-01-14 12:42:50|5989.96|5989.96|5989.96|5989.96|5989.96|5989.96|5989.96|5989.96|0
1642164200000|2022-01-14 12:43:20|5989.62|5989.62|5989.62|5989.62|5989.62|5989.62|5989.62|5989.62|0
1642164210000|2022-01-14 12:43:30|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|0
1642164240000|2022-01-14 12:44:00|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|0
1642164290000|2022-01-14 12:44:50|5989.06|5989.06|5989.06|5989.06|5989.06|5989.06|5989.06|5989.06|0
1642164320000|2022-01-14 12:45:20|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|0
1642164340000|2022-01-14 12:45:40|5987.63|5987.63|5987.63|5987.63|5987.63|5987.63|5987.63|5987.63|0
1642164350000|2022-01-14 12:45:50|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|0
1642164380000|2022-01-14 12:46:20|5988.1|5988.1|5988.1|5988.1|5988.1|5988.1|5988.1|5988.1|0
1642164390000|2022-01-14 12:46:30|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|0
1642164440000|2022-01-14 12:47:20|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|0
1642164450000|2022-01-14 12:47:30|5988|5988|5988|5988|5988|5988|5988|5988|0
1642164470000|2022-01-14 12:47:50|5988.23|5988.23|5988.69|5988.69|5988.69|5988.69|5988.23|5988.23|0
1642164480000|2022-01-14 12:48:00|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|0
1642164500000|2022-01-14 12:48:20|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|5988.08|5988.08|0
1642164510000|2022-01-14 12:48:30|5989.51|5989.51|5990.22|5990.22|5990.22|5990.22|5989.51|5989.51|0
1642164520000|2022-01-14 12:48:40|5990.33|5990.33|5990.45|5990.45|5990.45|5990.45|5990.33|5990.33|0
1642164600000|2022-01-14 12:50:00|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|0
1642164610000|2022-01-14 12:50:10|5991.39|5991.39|5992.1|5992.1|5992.1|5992.1|5991.39|5991.39|0
1642164650000|2022-01-14 12:50:50|5992.82|5992.82|5993.53|5993.53|5993.53|5993.53|5992.82|5992.82|0
1642164660000|2022-01-14 12:51:00|5993.41|5993.41|5993.41|5993.41|5993.41|5993.41|5993.41|5993.41|0
1642164730000|2022-01-14 12:52:10|5993.66|5993.66|5993.41|5993.41|5993.66|5993.66|5993.41|5993.41|0
1642164780000|2022-01-14 12:53:00|5994.12|5994.12|5994.12|5994.12|5994.83|5994.83|5994.12|5994.12|0
1642164800000|2022-01-14 12:53:20|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1642164830000|2022-01-14 12:53:50|5994|5994|5994.71|5994.71|5994.71|5994.71|5994|5994|0
1642164840000|2022-01-14 12:54:00|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|0
1642164850000|2022-01-14 12:54:10|5995.3|5995.3|5994.24|5994.24|5995.3|5995.3|5994.24|5994.24|0
1642164860000|2022-01-14 12:54:20|5994.59|5994.59|5994.81|5994.81|5994.81|5994.81|5994.48|5994.48|0
1642164870000|2022-01-14 12:54:30|5994.93|5994.93|5994.93|5994.93|5994.93|5994.93|5994.93|5994.93|0
1642164880000|2022-01-14 12:54:40|5995.16|5995.16|5995.04|5995.04|5995.16|5995.16|5995.04|5995.04|0
1642164890000|2022-01-14 12:54:50|5995.39|5995.39|5995.62|5995.62|5995.62|5995.62|5995.39|5995.39|0
1642164900000|2022-01-14 12:55:00|5997.04|5997.04|5996.46|5996.46|5997.04|5997.04|5996.22|5996.22|0
1642164910000|2022-01-14 12:55:10|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|0
1642164920000|2022-01-14 12:55:20|5996.35|5996.35|5996.35|5996.35|5996.35|5996.35|5996.35|5996.35|0
1642164930000|2022-01-14 12:55:30|5995.64|5995.64|5995.04|5995.04|5995.75|5995.75|5995.04|5995.04|0
1642164960000|2022-01-14 12:56:00|5994.71|5994.71|5994.71|5994.71|5994.71|5994.71|5994.71|5994.71|0
1642164970000|2022-01-14 12:56:10|5994.82|5994.82|5995.53|5995.53|5995.53|5995.53|5994.82|5994.82|0
1642164980000|2022-01-14 12:56:20|5995.65|5995.65|5995.76|5995.76|5995.76|5995.76|5995.65|5995.65|0
1642164990000|2022-01-14 12:56:30|5996|5996|5996.11|5996.11|5996.11|5996.11|5996|5996|0
1642165000000|2022-01-14 12:56:40|5995.88|5995.88|5994.69|5994.69|5995.88|5995.88|5994.69|5994.69|0
1642165010000|2022-01-14 12:56:50|5994.92|5994.92|5994.81|5994.81|5994.92|5994.92|5994.81|5994.81|0
1642165020000|2022-01-14 12:57:00|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|0
1642165030000|2022-01-14 12:57:10|5994.92|5994.92|5995.04|5995.04|5995.04|5995.04|5994.92|5994.92|0
1642165040000|2022-01-14 12:57:20|5995.38|5995.38|5995.27|5995.27|5995.38|5995.38|5995.27|5995.27|0
1642165060000|2022-01-14 12:57:40|5995.04|5995.04|5995.04|5995.04|5995.04|5995.04|5995.04|5995.04|0
1642165080000|2022-01-14 12:58:00|5995.15|5995.15|5995.49|5995.49|5995.49|5995.49|5995.15|5995.15|0
1642165090000|2022-01-14 12:58:10|5994.78|5994.78|5994.78|5994.78|5994.78|5994.78|5994.78|5994.78|0
1642165100000|2022-01-14 12:58:20|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|0
1642165110000|2022-01-14 12:58:30|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|0
1642165120000|2022-01-14 12:58:40|5994.55|5994.55|5994.07|5994.07|5994.89|5994.89|5994.07|5994.07|0
1642165130000|2022-01-14 12:58:50|5993.73|5993.73|5993.96|5993.96|5993.96|5993.96|5993.73|5993.73|0
1642165140000|2022-01-14 12:59:00|5994.67|5994.67|5994.08|5994.08|5994.67|5994.67|5993.85|5993.85|0
1642165150000|2022-01-14 12:59:10|5993.85|5993.85|5993.96|5993.96|5993.96|5993.96|5993.73|5993.73|0
1642165160000|2022-01-14 12:59:20|5994.08|5994.08|5994.31|5994.31|5994.31|5994.31|5994.08|5994.08|0
1642165170000|2022-01-14 12:59:30|5993.96|5993.96|5993.96|5993.96|5993.96|5993.96|5993.96|5993.96|0
1642165180000|2022-01-14 12:59:40|5994.67|5994.67|5995.27|5995.27|5995.27|5995.27|5994.56|5994.56|0
1642165190000|2022-01-14 12:59:50|5995.02|5995.02|5995.14|5995.14|5995.14|5995.14|5994.91|5994.91|0
1642165200000|2022-01-14 13:00:00|5995.38|5995.38|5995.73|5995.73|5995.73|5995.73|5995.38|5995.38|0
1642165210000|2022-01-14 13:00:10|5995.62|5995.62|5995.73|5995.73|5995.73|5995.73|5995.62|5995.62|0
1642165220000|2022-01-14 13:00:20|5995.96|5995.96|5995.85|5995.85|5995.96|5995.96|5995.85|5995.85|0
1642165230000|2022-01-14 13:00:30|5995.73|5995.73|5995.37|5995.37|5995.73|5995.73|5995.02|5995.02|0
1642165250000|2022-01-14 13:00:50|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|0
1642165260000|2022-01-14 13:01:00|5994.77|5994.77|5994.77|5994.77|5994.77|5994.77|5994.77|5994.77|0
1642165270000|2022-01-14 13:01:10|5995.48|5995.48|5995.25|5995.25|5995.48|5995.48|5995.25|5995.25|0
1642165280000|2022-01-14 13:01:20|5995.59|5995.59|5997.64|5997.64|5997.64|5997.64|5995.59|5995.59|0
1642165300000|2022-01-14 13:01:40|5997.87|5997.87|5997.99|5997.99|5997.99|5997.99|5997.87|5997.87|0
1642165310000|2022-01-14 13:01:50|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|0
1642165320000|2022-01-14 13:02:00|5998.34|5998.34|6000.47|6000.47|6000.47|6000.47|5998.34|5998.34|0
1642165350000|2022-01-14 13:02:30|5999.76|5999.76|5999.76|5999.76|5999.76|5999.76|5999.76|5999.76|0
1642165360000|2022-01-14 13:02:40|5999.64|5999.64|5999.53|5999.53|5999.64|5999.64|5999.53|5999.53|0
1642165380000|2022-01-14 13:03:00|5999.87|5999.87|6001.3|6001.3|6001.3|6001.3|5999.87|5999.87|0
1642165390000|2022-01-14 13:03:10|6001.64|6001.64|6003.07|6003.07|6003.07|6003.07|6001.64|6001.64|0
1642165400000|2022-01-14 13:03:20|6003.18|6003.18|6002.95|6002.95|6003.18|6003.18|6002.95|6002.95|0
1642165420000|2022-01-14 13:03:40|6003.07|6003.07|6003.18|6003.18|6003.18|6003.18|6003.07|6003.07|0
1642165430000|2022-01-14 13:03:50|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|0
1642165440000|2022-01-14 13:04:00|6003.41|6003.41|6003.3|6003.3|6003.41|6003.41|6003.3|6003.3|0
1642165450000|2022-01-14 13:04:10|6002.47|6002.47|6002.47|6002.47|6002.7|6002.7|6002.47|6002.47|0
1642165460000|2022-01-14 13:04:20|6002.59|6002.59|6002.7|6002.7|6002.7|6002.7|6002.59|6002.59|0
1642165470000|2022-01-14 13:04:30|6002.97|6002.97|6005.82|6005.82|6006.04|6006.04|6002.97|6002.97|0
1642165480000|2022-01-14 13:04:40|6006.05|6006.05|6006.76|6006.76|6006.76|6006.76|6005.94|6005.94|0
1642165490000|2022-01-14 13:04:50|6006.53|6006.53|6006.18|6006.18|6006.53|6006.53|6006.18|6006.18|0
1642165500000|2022-01-14 13:05:00|6005.49|6005.49|6007.23|6007.23|6007.23|6007.23|6005.49|6005.49|0
1642165510000|2022-01-14 13:05:10|6007.46|6007.46|6007.46|6007.46|6007.58|6007.58|6007.46|6007.46|0
1642165550000|2022-01-14 13:05:50|6006.75|6006.75|6006.75|6006.75|6006.75|6006.75|6006.75|6006.75|0
1642165600000|2022-01-14 13:06:40|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|0
1642165610000|2022-01-14 13:06:50|6007.71|6007.71|6007.71|6007.71|6007.71|6007.71|6007.71|6007.71|0
1642165630000|2022-01-14 13:07:10|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|0
1642165650000|2022-01-14 13:07:30|6007.71|6007.71|6007.71|6007.71|6007.71|6007.71|6007.71|6007.71|0
1642165680000|2022-01-14 13:08:00|6007.85|6007.85|6008.19|6008.19|6008.19|6008.19|6007.85|6007.85|0
1642165690000|2022-01-14 13:08:10|6008.52|6008.52|6008.14|6008.14|6008.52|6008.52|6008.14|6008.14|0
1642165730000|2022-01-14 13:08:50|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|0
1642165750000|2022-01-14 13:09:10|6008.39|6008.39|6008.39|6008.39|6008.39|6008.39|6008.39|6008.39|0
1642165760000|2022-01-14 13:09:20|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1642165800000|2022-01-14 13:10:00|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|0
1642165810000|2022-01-14 13:10:10|6008.98|6008.98|6010.05|6010.05|6010.4|6010.4|6008.98|6008.98|0
1642165820000|2022-01-14 13:10:20|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|0
1642165830000|2022-01-14 13:10:30|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|0
1642165860000|2022-01-14 13:11:00|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|0
1642165880000|2022-01-14 13:11:20|6010.64|6010.64|6010.64|6010.64|6010.64|6010.64|6010.64|6010.64|0
1642165890000|2022-01-14 13:11:30|6010.75|6010.75|6010.75|6010.75|6010.75|6010.75|6010.75|6010.75|0
1642165910000|2022-01-14 13:11:50|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|0
1642165920000|2022-01-14 13:12:00|6010.74|6010.74|6010.74|6010.74|6010.74|6010.74|6010.74|6010.74|0
1642165960000|2022-01-14 13:12:40|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|0
1642165980000|2022-01-14 13:13:00|6010.27|6010.27|6010.16|6010.16|6010.27|6010.27|6010.16|6010.16|0
1642165990000|2022-01-14 13:13:10|6010.27|6010.27|6010.27|6010.27|6010.27|6010.27|6010.27|6010.27|0
1642166000000|2022-01-14 13:13:20|6009.94|6009.94|6009.94|6009.94|6009.94|6009.94|6009.94|6009.94|0
1642166010000|2022-01-14 13:13:30|6010.05|6010.05|6010.05|6010.05|6010.05|6010.05|6010.05|6010.05|0
1642166030000|2022-01-14 13:13:50|6010.17|6010.17|6012.4|6012.4|6012.4|6012.4|6010.17|6010.17|0
1642166040000|2022-01-14 13:14:00|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|0
1642166060000|2022-01-14 13:14:20|6013.49|6013.49|6012.78|6012.78|6013.49|6013.49|6012.78|6012.78|0
1642166070000|2022-01-14 13:14:30|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|0
1642166100000|2022-01-14 13:15:00|6011.35|6011.35|6012.07|6012.07|6012.07|6012.07|6011.35|6011.35|0
1642166110000|2022-01-14 13:15:10|6011.35|6011.35|6010.64|6010.64|6011.35|6011.35|6010.64|6010.64|0
1642166160000|2022-01-14 13:16:00|6009.93|6009.93|6008.51|6008.51|6009.93|6009.93|6008.51|6008.51|0
1642166170000|2022-01-14 13:16:10|6009.22|6009.22|6011.12|6011.12|6011.12|6011.12|6009.22|6009.22|0
1642166190000|2022-01-14 13:16:30|6011.24|6011.24|6011.24|6011.24|6011.24|6011.24|6011.24|6011.24|0
1642166240000|2022-01-14 13:17:20|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|0
1642166270000|2022-01-14 13:17:50|6010.78|6010.78|6011.03|6011.03|6011.03|6011.03|6010.78|6010.78|0
1642166280000|2022-01-14 13:18:00|6010.76|6010.76|6010.76|6010.76|6010.76|6010.76|6010.76|6010.76|0
1642166300000|2022-01-14 13:18:20|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|0
1642166310000|2022-01-14 13:18:30|6010.53|6010.53|6010.65|6010.65|6010.65|6010.65|6010.53|6010.53|0
1642166320000|2022-01-14 13:18:40|6009.93|6009.93|6009.93|6009.93|6009.93|6009.93|6009.93|6009.93|0
1642166340000|2022-01-14 13:19:00|6009.59|6009.59|6009.59|6009.59|6009.59|6009.59|6009.59|6009.59|0
1642166350000|2022-01-14 13:19:10|6008.88|6008.88|6008.26|6008.26|6008.88|6008.88|6008.26|6008.26|0
1642166370000|2022-01-14 13:19:30|6008.38|6008.38|6008.38|6008.38|6008.38|6008.38|6008.38|6008.38|0
1642166380000|2022-01-14 13:19:40|6007.7|6007.7|6006.04|6006.04|6007.7|6007.7|6006.04|6006.04|0
1642166400000|2022-01-14 13:20:00|6005.32|6005.32|6005.21|6005.21|6005.32|6005.32|6005.21|6005.21|0
1642166440000|2022-01-14 13:20:40|6004.87|6004.87|6004.38|6004.38|6004.87|6004.87|6004.38|6004.38|0
1642166490000|2022-01-14 13:21:30|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|0
1642166500000|2022-01-14 13:21:40|6003.4|6003.4|6002.48|6002.48|6003.4|6003.4|6002.48|6002.48|0
1642166510000|2022-01-14 13:21:50|6001.77|6001.77|6001.42|6001.42|6001.77|6001.77|6001.42|6001.42|0
1642166520000|2022-01-14 13:22:00|6000.71|6000.71|6000|6000|6000.71|6000.71|6000|6000|0
1642166530000|2022-01-14 13:22:10|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|0
1642166540000|2022-01-14 13:22:20|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|0
1642166570000|2022-01-14 13:22:50|6000.99|6000.99|6002.65|6002.65|6002.65|6002.65|6000.99|6000.99|0
1642166590000|2022-01-14 13:23:10|6002.38|6002.38|6003.07|6003.07|6003.19|6003.19|6002.38|6002.38|0
1642166600000|2022-01-14 13:23:20|6002.96|6002.96|6003.54|6003.54|6003.54|6003.54|6002.73|6002.73|0
1642166640000|2022-01-14 13:24:00|6003.19|6003.19|6002.96|6002.96|6003.19|6003.19|6002.96|6002.96|0
1642166650000|2022-01-14 13:24:10|6001.75|6001.75|6001.75|6001.75|6001.75|6001.75|6001.75|6001.75|0
1642166680000|2022-01-14 13:24:40|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|0
1642166710000|2022-01-14 13:25:10|6001.15|6001.15|6001.15|6001.15|6001.15|6001.15|6001.15|6001.15|0
1642166740000|2022-01-14 13:25:40|6001.26|6001.26|6001.26|6001.26|6001.26|6001.26|6001.26|6001.26|0
1642166760000|2022-01-14 13:26:00|6000.77|6000.77|6000.77|6000.77|6000.77|6000.77|6000.77|6000.77|0
1642166770000|2022-01-14 13:26:10|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|0
1642166790000|2022-01-14 13:26:30|6000.77|6000.77|6000.66|6000.66|6000.77|6000.77|6000.66|6000.66|0
1642166820000|2022-01-14 13:27:00|6001.37|6001.37|6003.06|6003.06|6003.06|6003.06|6001.37|6001.37|0
1642166880000|2022-01-14 13:28:00|6003.31|6003.31|6001.88|6001.88|6003.31|6003.31|6001.88|6001.88|0
1642166940000|2022-01-14 13:29:00|6003.31|6003.31|6003.31|6003.31|6003.31|6003.31|6003.31|6003.31|0
1642166980000|2022-01-14 13:29:40|6004.02|6004.02|6003.9|6003.9|6004.02|6004.02|6003.9|6003.9|0
1642166990000|2022-01-14 13:29:50|6003.57|6003.57|6003.23|6003.23|6003.57|6003.57|6003.23|6003.23|0
1642167000000|2022-01-14 13:30:00|6004.65|6004.65|6004.74|6004.74|6004.99|6004.99|6004.65|6004.65|0
1642167010000|2022-01-14 13:30:10|6003.32|6003.32|6003.32|6003.32|6004.03|6004.03|6003.32|6003.32|0
1642167020000|2022-01-14 13:30:20|6003.05|6003.05|6003.54|6003.54|6003.54|6003.54|6003.05|6003.05|0
1642167040000|2022-01-14 13:30:40|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|0
1642167050000|2022-01-14 13:30:50|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|0
1642167080000|2022-01-14 13:31:20|6003.06|6003.06|6003.06|6003.06|6003.06|6003.06|6003.06|6003.06|0
1642167090000|2022-01-14 13:31:30|6001.64|6001.64|5999.92|5999.92|6001.64|6001.64|5999.92|5999.92|0
1642167100000|2022-01-14 13:31:40|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|0
1642167110000|2022-01-14 13:31:50|5998.01|5998.01|5997.52|5997.52|5998.01|5998.01|5997.52|5997.52|0
1642167120000|2022-01-14 13:32:00|5998.23|5998.23|5997.18|5997.18|5998.23|5998.23|5997.18|5997.18|0
1642167130000|2022-01-14 13:32:10|5997.06|5997.06|5997.18|5997.18|5997.18|5997.18|5997.06|5997.06|0
1642167140000|2022-01-14 13:32:20|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|0
1642167160000|2022-01-14 13:32:40|5996.5|5996.5|5996.72|5996.72|5996.72|5996.72|5996.23|5996.23|0
1642167170000|2022-01-14 13:32:50|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|0
1642167180000|2022-01-14 13:33:00|5996.24|5996.24|5995.53|5995.53|5996.24|5996.24|5995.53|5995.53|0
1642167200000|2022-01-14 13:33:20|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|0
1642167210000|2022-01-14 13:33:30|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|0
1642167220000|2022-01-14 13:33:40|5996.11|5996.11|5995.99|5995.99|5996.11|5996.11|5995.99|5995.99|0
1642167260000|2022-01-14 13:34:20|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|0
1642167270000|2022-01-14 13:34:30|5996.26|5996.26|5996.26|5996.26|5996.26|5996.26|5996.26|5996.26|0
1642167330000|2022-01-14 13:35:30|5996.97|5996.97|5996.97|5996.97|5996.97|5996.97|5996.97|5996.97|0
1642167360000|2022-01-14 13:36:00|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|0
1642167390000|2022-01-14 13:36:30|5998.14|5998.14|5998.26|5998.26|5998.26|5998.26|5998.14|5998.14|0
1642167410000|2022-01-14 13:36:50|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|0
1642167430000|2022-01-14 13:37:10|5998.14|5998.14|5998.26|5998.26|5998.26|5998.26|5998.14|5998.14|0
1642167440000|2022-01-14 13:37:20|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|0
1642167480000|2022-01-14 13:38:00|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|0
1642167490000|2022-01-14 13:38:10|5996.82|5996.82|5996.57|5996.57|5996.82|5996.82|5996.57|5996.57|0
1642167530000|2022-01-14 13:38:50|5997.29|5997.29|5997.78|5997.78|5997.78|5997.78|5997.29|5997.29|0
1642167580000|2022-01-14 13:39:40|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|0
1642167610000|2022-01-14 13:40:10|5998.24|5998.24|5999.66|5999.66|5999.66|5999.66|5998.24|5998.24|0
1642167620000|2022-01-14 13:40:20|6000.38|6000.38|6000.38|6000.38|6000.38|6000.38|6000.38|6000.38|0
1642167710000|2022-01-14 13:41:50|6000.26|6000.26|5999.91|5999.91|6000.26|6000.26|5999.91|5999.91|0
1642167720000|2022-01-14 13:42:00|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|0
1642167730000|2022-01-14 13:42:10|6001.09|6001.09|6001.2|6001.2|6001.2|6001.2|6001.09|6001.09|0
1642167750000|2022-01-14 13:42:30|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|0
1642167770000|2022-01-14 13:42:50|6000.16|6000.16|5999.82|5999.82|6000.16|6000.16|5999.82|5999.82|0
1642167810000|2022-01-14 13:43:30|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|0
1642167850000|2022-01-14 13:44:10|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|0
1642167870000|2022-01-14 13:44:30|6000.25|6000.25|6000.96|6000.96|6000.96|6000.96|6000.25|6000.25|0
1642167880000|2022-01-14 13:44:40|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|0
1642167920000|2022-01-14 13:45:20|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|0
1642167940000|2022-01-14 13:45:40|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|0
1642167950000|2022-01-14 13:45:50|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|0
1642167980000|2022-01-14 13:46:20|6000.77|6000.77|6000.52|6000.52|6000.77|6000.77|6000.52|6000.52|0
1642168010000|2022-01-14 13:46:50|6000.77|6000.77|6001.01|6001.01|6001.01|6001.01|6000.77|6000.77|0
1642168020000|2022-01-14 13:47:00|6000.3|6000.3|6000.3|6000.3|6000.3|6000.3|6000.3|6000.3|0
1642168030000|2022-01-14 13:47:10|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|0
1642168080000|2022-01-14 13:48:00|6001.28|6001.28|6001.28|6001.28|6001.28|6001.28|6001.28|6001.28|0
1642168110000|2022-01-14 13:48:30|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|0
1642168130000|2022-01-14 13:48:50|6001.41|6001.41|6001.41|6001.41|6001.41|6001.41|6001.41|6001.41|0
1642168150000|2022-01-14 13:49:10|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|0
1642168160000|2022-01-14 13:49:20|6001.64|6001.64|6002.31|6002.31|6002.31|6002.31|6001.64|6001.64|0
1642168180000|2022-01-14 13:49:40|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|0
1642168200000|2022-01-14 13:50:00|6003.52|6003.52|6003.76|6003.76|6003.76|6003.76|6003.52|6003.52|0
1642168250000|2022-01-14 13:50:50|6004.1|6004.1|6004.48|6004.48|6004.81|6004.81|6004.1|6004.1|0
1642168270000|2022-01-14 13:51:10|6005.19|6005.19|6004.48|6004.48|6005.19|6005.19|6004.48|6004.48|0
1642168280000|2022-01-14 13:51:20|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|0
1642168310000|2022-01-14 13:51:50|6005.07|6005.07|6004.02|6004.02|6005.07|6005.07|6003.31|6003.31|0
1642168320000|2022-01-14 13:52:00|6003.78|6003.78|6004.74|6004.74|6004.74|6004.74|6003.78|6003.78|0
1642168340000|2022-01-14 13:52:20|6004.62|6004.62|6004.62|6004.62|6004.62|6004.62|6004.62|6004.62|0
1642168360000|2022-01-14 13:52:40|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|0
1642168400000|2022-01-14 13:53:20|6004.84|6004.84|6004.84|6004.84|6004.84|6004.84|6004.84|6004.84|0
1642168410000|2022-01-14 13:53:30|6004.72|6004.72|6004.72|6004.72|6004.72|6004.72|6004.72|6004.72|0
1642168420000|2022-01-14 13:53:40|6004.39|6004.39|6003.69|6003.69|6004.39|6004.39|6003.69|6003.69|0
1642168430000|2022-01-14 13:53:50|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|0
1642168440000|2022-01-14 13:54:00|6002.25|6002.25|6001.64|6001.64|6002.25|6002.25|6001.64|6001.64|0
1642168490000|2022-01-14 13:54:50|6001.41|6001.41|6001.41|6001.41|6001.41|6001.41|6001.41|6001.41|0
1642168530000|2022-01-14 13:55:30|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|0
1642168550000|2022-01-14 13:55:50|6001.37|6001.37|6001.37|6001.37|6001.37|6001.37|6001.37|6001.37|0
1642168570000|2022-01-14 13:56:10|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|0
1642168580000|2022-01-14 13:56:20|6000.41|6000.41|6000.41|6000.41|6000.41|6000.41|6000.41|6000.41|0
1642168610000|2022-01-14 13:56:50|6000.08|6000.08|5999.37|5999.37|6000.08|6000.08|5999.37|5999.37|0
1642168630000|2022-01-14 13:57:10|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|0
1642168670000|2022-01-14 13:57:50|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|0
1642168730000|2022-01-14 13:58:50|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1642168760000|2022-01-14 13:59:20|5999.93|5999.93|5999.93|5999.93|5999.93|5999.93|5999.93|5999.93|0
1642168800000|2022-01-14 14:00:00|6000.2|6000.2|6000.2|6000.2|6000.2|6000.2|6000.2|6000.2|0
1642168810000|2022-01-14 14:00:10|5999.97|5999.97|5999.74|5999.74|5999.97|5999.97|5999.74|5999.74|0
1642168820000|2022-01-14 14:00:20|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|0
1642168830000|2022-01-14 14:00:30|6000.7|6000.7|6000.7|6000.7|6000.7|6000.7|6000.7|6000.7|0
1642168840000|2022-01-14 14:00:40|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|0
1642168860000|2022-01-14 14:01:00|5999.67|5999.67|5999.67|5999.67|5999.67|5999.67|5999.67|5999.67|0
1642168920000|2022-01-14 14:02:00|6000|6000|6000|6000|6000|6000|6000|6000|0
1642168940000|2022-01-14 14:02:20|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|0
1642169010000|2022-01-14 14:03:30|6000.48|6000.48|5999.91|5999.91|6000.48|6000.48|5999.91|5999.91|0
1642169020000|2022-01-14 14:03:40|5999.68|5999.68|5999.56|5999.56|5999.68|5999.68|5999.56|5999.56|0
1642169040000|2022-01-14 14:04:00|5999.68|5999.68|5999.44|5999.44|5999.68|5999.68|5999.44|5999.44|0
1642169050000|2022-01-14 14:04:10|5999.56|5999.56|5999.56|5999.56|5999.56|5999.56|5999.56|5999.56|0
1642169080000|2022-01-14 14:04:40|6000.27|6000.27|6000.98|6000.98|6000.98|6000.98|6000.27|6000.27|0
1642169090000|2022-01-14 14:04:50|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|0
1642169110000|2022-01-14 14:05:10|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|0
1642169130000|2022-01-14 14:05:30|6002.06|6002.06|6001.83|6001.83|6002.06|6002.06|6001.83|6001.83|0
1642169160000|2022-01-14 14:06:00|6001.12|6001.12|6000.4|6000.4|6001.12|6001.12|6000.4|6000.4|0
1642169200000|2022-01-14 14:06:40|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|6001.12|0
1642169210000|2022-01-14 14:06:50|6001.83|6001.83|6001.83|6001.83|6001.83|6001.83|6001.83|6001.83|0
1642169220000|2022-01-14 14:07:00|6001.36|6001.36|6001.71|6001.71|6001.71|6001.71|6001.36|6001.36|0
1642169270000|2022-01-14 14:07:50|6001.46|6001.46|6001.46|6001.46|6001.46|6001.46|6001.46|6001.46|0
1642169290000|2022-01-14 14:08:10|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|0
1642169320000|2022-01-14 14:08:40|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|0
1642169350000|2022-01-14 14:09:10|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|0
1642169380000|2022-01-14 14:09:40|5999.84|5999.84|5999.84|5999.84|5999.84|5999.84|5999.84|5999.84|0
1642169400000|2022-01-14 14:10:00|6000.55|6000.55|6000.55|6000.55|6000.55|6000.55|6000.55|6000.55|0
1642169410000|2022-01-14 14:10:10|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|0
1642169420000|2022-01-14 14:10:20|6000.55|6000.55|6000.55|6000.55|6000.55|6000.55|6000.55|6000.55|0
1642169430000|2022-01-14 14:10:30|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|0
1642169440000|2022-01-14 14:10:40|6000.32|6000.32|6000.32|6000.32|6000.32|6000.32|6000.32|6000.32|0
1642169460000|2022-01-14 14:11:00|6000.05|6000.05|6000.05|6000.05|6000.05|6000.05|6000.05|6000.05|0
1642169490000|2022-01-14 14:11:30|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|0
1642169510000|2022-01-14 14:11:50|5998.63|5998.63|5998.63|5998.63|5998.63|5998.63|5998.63|5998.63|0
1642169550000|2022-01-14 14:12:30|5998.51|5998.51|5998.51|5998.51|5998.51|5998.51|5998.51|5998.51|0
1642169560000|2022-01-14 14:12:40|5999.22|5999.22|5999.93|5999.93|5999.93|5999.93|5999.22|5999.22|0
1642169570000|2022-01-14 14:12:50|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|0
1642169610000|2022-01-14 14:13:30|5999.7|5999.7|5999.59|5999.59|5999.7|5999.7|5999.47|5999.47|0
1642169660000|2022-01-14 14:14:20|5998.88|5998.88|5998.99|5998.99|5998.99|5998.99|5998.88|5998.88|0
1642169680000|2022-01-14 14:14:40|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|0
1642169700000|2022-01-14 14:15:00|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|0
1642169710000|2022-01-14 14:15:10|5999.24|5999.24|5999.36|5999.36|5999.36|5999.36|5999.24|5999.24|0
1642169750000|2022-01-14 14:15:50|5999.69|5999.69|5999.69|5999.69|5999.69|5999.69|5999.69|5999.69|0
1642169780000|2022-01-14 14:16:20|6001.11|6001.11|6001.11|6001.11|6001.11|6001.11|6001.11|6001.11|0
1642169790000|2022-01-14 14:16:30|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|0
1642169800000|2022-01-14 14:16:40|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|0
1642169810000|2022-01-14 14:16:50|6001.58|6001.58|6001.69|6001.69|6001.69|6001.69|6001.58|6001.58|0
1642169820000|2022-01-14 14:17:00|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|0
1642169830000|2022-01-14 14:17:10|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|0
1642169880000|2022-01-14 14:18:00|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|0
1642169910000|2022-01-14 14:18:30|6000.15|6000.15|5999.92|5999.92|6000.15|6000.15|5999.92|5999.92|0
1642169940000|2022-01-14 14:19:00|5999.81|5999.81|5999.81|5999.81|5999.81|5999.81|5999.81|5999.81|0
1642169980000|2022-01-14 14:19:40|5999.69|5999.69|5999.69|5999.69|5999.69|5999.69|5999.69|5999.69|0
1642170020000|2022-01-14 14:20:20|5999.58|5999.58|6000.17|6000.17|6000.17|6000.17|5999.46|5999.46|0
1642170070000|2022-01-14 14:21:10|5999.46|5999.46|5999.21|5999.21|5999.46|5999.46|5999.21|5999.21|0
1642170080000|2022-01-14 14:21:20|5999.46|5999.46|5999.46|5999.46|5999.46|5999.46|5999.46|5999.46|0
1642170090000|2022-01-14 14:21:30|5999|5999|5999|5999|5999|5999|5999|5999|0
1642170110000|2022-01-14 14:21:50|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|0
1642170120000|2022-01-14 14:22:00|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|0
1642170130000|2022-01-14 14:22:10|5997.94|5997.94|5995.2|5995.2|5997.94|5997.94|5995.2|5995.2|0
1642170140000|2022-01-14 14:22:20|5995.69|5995.69|5995.69|5995.69|5995.69|5995.69|5995.69|5995.69|0
1642170150000|2022-01-14 14:22:30|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|0
1642170160000|2022-01-14 14:22:40|5995.92|5995.92|5995.81|5995.81|5995.92|5995.92|5995.81|5995.81|0
1642170190000|2022-01-14 14:23:10|5996.52|5996.52|5996.52|5996.52|5996.52|5996.52|5996.52|5996.52|0
1642170210000|2022-01-14 14:23:30|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|0
1642170250000|2022-01-14 14:24:10|5996.4|5996.4|5996.17|5996.17|5996.4|5996.4|5996.17|5996.17|0
1642170260000|2022-01-14 14:24:20|5996.29|5996.29|5996.4|5996.4|5996.4|5996.4|5996.29|5996.29|0
1642170280000|2022-01-14 14:24:40|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|0
1642170300000|2022-01-14 14:25:00|5997|5997|5997|5997|5997|5997|5997|5997|0
1642170310000|2022-01-14 14:25:10|5997.23|5997.23|5997|5997|5997.23|5997.23|5997|5997|0
1642170330000|2022-01-14 14:25:30|5997.23|5997.23|5997.35|5997.35|5997.35|5997.35|5997.23|5997.23|0
1642170370000|2022-01-14 14:26:10|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|0
1642170380000|2022-01-14 14:26:20|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|0
1642170400000|2022-01-14 14:26:40|5999.01|5999.01|5999.01|5999.01|5999.01|5999.01|5999.01|5999.01|0
1642170410000|2022-01-14 14:26:50|5999.26|5999.26|5999.73|5999.73|5999.73|5999.73|5999.15|5999.15|0
1642170440000|2022-01-14 14:27:20|5998.3|5998.3|5998.3|5998.3|5998.3|5998.3|5998.3|5998.3|0
1642170450000|2022-01-14 14:27:30|5999.02|5999.02|5999.02|5999.02|5999.28|5999.28|5999.02|5999.02|0
1642170460000|2022-01-14 14:27:40|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|0
1642170500000|2022-01-14 14:28:20|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|0
1642170510000|2022-01-14 14:28:30|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|0
1642170540000|2022-01-14 14:29:00|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|0
1642170550000|2022-01-14 14:29:10|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|0
1642170570000|2022-01-14 14:29:30|5998.94|5998.94|5998.94|5998.94|5998.94|5998.94|5998.94|5998.94|0
1642170590000|2022-01-14 14:29:50|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|0
1642170600000|2022-01-14 14:30:00|6000.94|6000.94|6000.35|6000.35|6000.94|6000.94|5998.81|5998.81|0
1642170610000|2022-01-14 14:30:10|6001.06|6001.06|6000.94|6000.94|6001.77|6001.77|6000.94|6000.94|0
1642170650000|2022-01-14 14:30:50|6000.23|6000.23|6000.23|6000.23|6000.94|6000.94|6000.23|6000.23|0
1642170670000|2022-01-14 14:31:10|6000.35|6000.35|6002.37|6002.37|6002.37|6002.37|6000.35|6000.35|0
1642170680000|2022-01-14 14:31:20|6003.09|6003.09|6003.09|6003.09|6003.09|6003.09|6003.09|6003.09|0
1642170690000|2022-01-14 14:31:30|6003.33|6003.33|6002.39|6002.39|6003.33|6003.33|6002.39|6002.39|0
1642170700000|2022-01-14 14:31:40|6002.88|6002.88|6002.77|6002.77|6002.88|6002.88|6002.77|6002.77|0
1642170710000|2022-01-14 14:31:50|6003.04|6003.04|6003.04|6003.04|6003.04|6003.04|6003.04|6003.04|0
1642170720000|2022-01-14 14:32:00|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|0
1642170730000|2022-01-14 14:32:10|6003.17|6003.17|6003.17|6003.17|6003.17|6003.17|6003.17|6003.17|0
1642170740000|2022-01-14 14:32:20|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|0
1642170750000|2022-01-14 14:32:30|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|0
1642170760000|2022-01-14 14:32:40|6000.99|6000.99|5998.49|5998.49|6000.99|6000.99|5998.49|5998.49|0
1642170770000|2022-01-14 14:32:50|5999.21|5999.21|5996.47|5996.47|5999.21|5999.21|5996.47|5996.47|0
1642170780000|2022-01-14 14:33:00|5995.97|5995.97|5995.97|5995.97|5995.97|5995.97|5995.97|5995.97|0
1642170830000|2022-01-14 14:33:50|5995.26|5995.26|5994.55|5994.55|5995.26|5995.26|5994.55|5994.55|0
1642170840000|2022-01-14 14:34:00|5994.22|5994.22|5994.22|5994.22|5994.22|5994.22|5994.22|5994.22|0
1642170850000|2022-01-14 14:34:10|5994.93|5994.93|5993.5|5993.5|5994.93|5994.93|5993.5|5993.5|0
1642170860000|2022-01-14 14:34:20|5993.39|5993.39|5993.14|5993.14|5993.39|5993.39|5993.14|5993.14|0
1642170870000|2022-01-14 14:34:30|5992.9|5992.9|5990.44|5990.44|5992.9|5992.9|5990.44|5990.44|0
1642170880000|2022-01-14 14:34:40|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|0
1642170890000|2022-01-14 14:34:50|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|0
1642170900000|2022-01-14 14:35:00|5989.57|5989.57|5989.57|5989.57|5989.57|5989.57|5989.57|5989.57|0
1642170910000|2022-01-14 14:35:10|5989.82|5989.82|5988.86|5988.86|5989.82|5989.82|5988.86|5988.86|0
1642170920000|2022-01-14 14:35:20|5988.62|5988.62|5987.39|5987.39|5988.62|5988.62|5987.39|5987.39|0
1642170940000|2022-01-14 14:35:40|5986.68|5986.68|5989.52|5989.52|5989.52|5989.52|5986.68|5986.68|0
1642170960000|2022-01-14 14:36:00|5990.23|5990.23|5991.1|5991.1|5991.1|5991.1|5990.23|5990.23|0
1642170970000|2022-01-14 14:36:10|5990.39|5990.39|5990.16|5990.16|5990.39|5990.39|5990.16|5990.16|0
1642170990000|2022-01-14 14:36:30|5989.45|5989.45|5987.91|5987.91|5989.45|5989.45|5987.91|5987.91|0
1642171000000|2022-01-14 14:36:40|5988.16|5988.16|5986.24|5986.24|5988.16|5988.16|5986.24|5986.24|0
1642171010000|2022-01-14 14:36:50|5985.99|5985.99|5987.05|5987.05|5987.05|5987.05|5985.99|5985.99|0
1642171020000|2022-01-14 14:37:00|5987.76|5987.76|5987.05|5987.05|5987.76|5987.76|5987.05|5987.05|0
1642171030000|2022-01-14 14:37:10|5987.39|5987.39|5988.13|5988.13|5988.13|5988.13|5987.39|5987.39|0
1642171040000|2022-01-14 14:37:20|5987.88|5987.88|5989.09|5989.09|5989.09|5989.09|5987.88|5987.88|0
1642171060000|2022-01-14 14:37:40|5988.59|5988.59|5987.88|5987.88|5988.59|5988.59|5987.88|5987.88|0
1642171070000|2022-01-14 14:37:50|5988.59|5988.59|5989.3|5989.3|5989.3|5989.3|5988.48|5988.48|0
1642171080000|2022-01-14 14:38:00|5989.65|5989.65|5988.58|5988.58|5989.88|5989.88|5988.58|5988.58|0
1642171090000|2022-01-14 14:38:10|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|0
1642171110000|2022-01-14 14:38:30|5987.85|5987.85|5986.43|5986.43|5987.85|5987.85|5985.72|5985.72|0
1642171120000|2022-01-14 14:38:40|5986.68|5986.68|5986.68|5986.68|5986.68|5986.68|5986.68|5986.68|0
1642171140000|2022-01-14 14:39:00|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|0
1642171150000|2022-01-14 14:39:10|5988.1|5988.1|5987.39|5987.39|5988.1|5988.1|5987.39|5987.39|0
1642171160000|2022-01-14 14:39:20|5987.64|5987.64|5987.64|5987.64|5987.64|5987.64|5987.64|5987.64|0
1642171180000|2022-01-14 14:39:40|5989.06|5989.06|5989.06|5989.06|5989.06|5989.06|5989.06|5989.06|0
1642171210000|2022-01-14 14:40:10|5989.77|5989.77|5990.22|5990.22|5990.22|5990.22|5989.06|5989.06|0
1642171230000|2022-01-14 14:40:30|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|0
1642171240000|2022-01-14 14:40:40|5989.39|5989.39|5990.11|5990.11|5990.11|5990.11|5988.68|5988.68|0
1642171250000|2022-01-14 14:40:50|5990.82|5990.82|5990.82|5990.82|5990.82|5990.82|5990.82|5990.82|0
1642171260000|2022-01-14 14:41:00|5990.11|5990.11|5987.97|5987.97|5990.11|5990.11|5987.97|5987.97|0
1642171270000|2022-01-14 14:41:10|5989.39|5989.39|5989.39|5989.39|5989.39|5989.39|5989.39|5989.39|0
1642171290000|2022-01-14 14:41:30|5988.68|5988.68|5987.97|5987.97|5988.68|5988.68|5987.26|5987.26|0
1642171300000|2022-01-14 14:41:40|5985.84|5985.84|5985.84|5985.84|5985.84|5985.84|5985.84|5985.84|0
1642171310000|2022-01-14 14:41:50|5986.55|5986.55|5985.72|5985.72|5986.55|5986.55|5985.72|5985.72|0
1642171320000|2022-01-14 14:42:00|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|0
1642171330000|2022-01-14 14:42:10|5985.72|5985.72|5985.72|5985.72|5985.72|5985.72|5985.01|5985.01|0
1642171340000|2022-01-14 14:42:20|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|0
1642171360000|2022-01-14 14:42:40|5985.72|5985.72|5984.03|5984.03|5985.72|5985.72|5984.03|5984.03|0
1642171380000|2022-01-14 14:43:00|5984.74|5984.74|5984.74|5984.74|5984.74|5984.74|5984.74|5984.74|0
1642171390000|2022-01-14 14:43:10|5985.45|5985.45|5985.01|5985.01|5985.45|5985.45|5984.74|5984.74|0
1642171400000|2022-01-14 14:43:20|5985.72|5985.72|5985.24|5985.24|5985.72|5985.72|5985.01|5985.01|0
1642171420000|2022-01-14 14:43:40|5984.53|5984.53|5981.49|5981.49|5984.53|5984.53|5981.49|5981.49|0
1642171430000|2022-01-14 14:43:50|5982.92|5982.92|5982.67|5982.67|5982.92|5982.92|5982.2|5982.2|0
1642171440000|2022-01-14 14:44:00|5982.42|5982.42|5982.42|5982.42|5982.42|5982.42|5982.42|5982.42|0
1642171450000|2022-01-14 14:44:10|5983|5983|5977.41|5977.41|5983.96|5983.96|5977.41|5977.41|0
1642171460000|2022-01-14 14:44:20|5978.12|5978.12|5978.72|5978.72|5978.83|5978.83|5978.12|5978.12|0
1642171470000|2022-01-14 14:44:30|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|0
1642171480000|2022-01-14 14:44:40|5979.43|5979.43|5979.66|5979.66|5979.66|5979.66|5979.43|5979.43|0
1642171500000|2022-01-14 14:45:00|5980|5980|5977.75|5977.75|5980|5980|5977.75|5977.75|0
1642171520000|2022-01-14 14:45:20|5977.5|5977.5|5976.79|5976.79|5977.5|5977.5|5976.79|5976.79|0
1642171560000|2022-01-14 14:46:00|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|0
1642171590000|2022-01-14 14:46:30|5976.08|5976.08|5976.79|5976.79|5976.79|5976.79|5975.37|5975.37|0
1642171610000|2022-01-14 14:46:50|5977.5|5977.5|5978.21|5978.21|5978.21|5978.21|5977.5|5977.5|0
1642171620000|2022-01-14 14:47:00|5977.86|5977.86|5978.1|5978.1|5978.1|5978.1|5977.86|5977.86|0
1642171630000|2022-01-14 14:47:10|5977.83|5977.83|5977.71|5977.71|5977.83|5977.83|5977.71|5977.71|0
1642171660000|2022-01-14 14:47:40|5977.46|5977.46|5975.32|5975.32|5977.46|5977.46|5975.32|5975.32|0
1642171670000|2022-01-14 14:47:50|5974.61|5974.61|5972.47|5972.47|5974.61|5974.61|5972.47|5972.47|0
1642171680000|2022-01-14 14:48:00|5973.9|5973.9|5973.4|5973.4|5973.9|5973.9|5973.4|5973.4|0
1642171690000|2022-01-14 14:48:10|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|0
1642171700000|2022-01-14 14:48:20|5973.75|5973.75|5974.49|5974.49|5974.49|5974.49|5973.75|5973.75|0
1642171730000|2022-01-14 14:48:50|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|0
1642171740000|2022-01-14 14:49:00|5974.62|5974.62|5974.73|5974.73|5974.73|5974.73|5974.62|5974.62|0
1642171780000|2022-01-14 14:49:40|5975.44|5975.44|5976.16|5976.16|5976.16|5976.16|5975.44|5975.44|0
1642171790000|2022-01-14 14:49:50|5975.44|5975.44|5974.49|5974.49|5975.44|5975.44|5973.78|5973.78|0
1642171800000|2022-01-14 14:50:00|5973.78|5973.78|5974.49|5974.49|5974.49|5974.49|5973.78|5973.78|0
1642171810000|2022-01-14 14:50:10|5974.24|5974.24|5976.38|5976.38|5976.38|5976.38|5974.24|5974.24|0
1642171820000|2022-01-14 14:50:20|5977.09|5977.09|5976.89|5976.89|5977.6|5977.6|5976.89|5976.89|0
1642171830000|2022-01-14 14:50:30|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|0
1642171840000|2022-01-14 14:50:40|5978.43|5978.43|5977.12|5977.12|5978.54|5978.54|5977.12|5977.12|0
1642171850000|2022-01-14 14:50:50|5977.01|5977.01|5977.72|5977.72|5978.43|5978.43|5977.01|5977.01|0
1642171860000|2022-01-14 14:51:00|5978.18|5978.18|5979.01|5979.01|5979.01|5979.01|5978.06|5978.06|0
1642171870000|2022-01-14 14:51:10|5978.3|5978.3|5979.72|5979.72|5979.72|5979.72|5978.3|5978.3|0
1642171880000|2022-01-14 14:51:20|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|0
1642171890000|2022-01-14 14:51:30|5980.66|5980.66|5980.66|5980.66|5980.66|5980.66|5980.66|5980.66|0
1642171900000|2022-01-14 14:51:40|5981.33|5981.33|5980.62|5980.62|5981.33|5981.33|5980.62|5980.62|0
1642171910000|2022-01-14 14:51:50|5979.91|5979.91|5981.33|5981.33|5981.33|5981.33|5979.91|5979.91|0
1642171920000|2022-01-14 14:52:00|5982.04|5982.04|5982.76|5982.76|5982.76|5982.76|5982.04|5982.04|0
1642171930000|2022-01-14 14:52:10|5982.04|5982.04|5982.76|5982.76|5982.76|5982.76|5981.33|5981.33|0
1642171940000|2022-01-14 14:52:20|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|0
1642171970000|2022-01-14 14:52:50|5983.63|5983.63|5984.3|5984.3|5984.3|5984.3|5982.91|5982.91|0
1642172000000|2022-01-14 14:53:20|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|0
1642172010000|2022-01-14 14:53:30|5985.14|5985.14|5985.37|5985.37|5985.37|5985.37|5985.14|5985.14|0
1642172020000|2022-01-14 14:53:40|5984.66|5984.66|5985.7|5985.7|5985.7|5985.7|5984.66|5984.66|0
1642172030000|2022-01-14 14:53:50|5984.99|5984.99|5984.53|5984.53|5984.99|5984.99|5984.53|5984.53|0
1642172040000|2022-01-14 14:54:00|5985.24|5985.24|5984.99|5984.99|5985.24|5985.24|5984.99|5984.99|0
1642172050000|2022-01-14 14:54:10|5985.71|5985.71|5985.71|5985.71|5986.42|5986.42|5985.71|5985.71|0
1642172060000|2022-01-14 14:54:20|5986.42|5986.42|5986.42|5986.42|5986.42|5986.42|5986.42|5986.42|0
1642172080000|2022-01-14 14:54:40|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|0
1642172090000|2022-01-14 14:54:50|5987.96|5987.96|5987.96|5987.96|5987.96|5987.96|5987.96|5987.96|0
1642172100000|2022-01-14 14:55:00|5988.29|5988.29|5986.87|5986.87|5988.29|5988.29|5986.87|5986.87|0
1642172110000|2022-01-14 14:55:10|5986.16|5986.16|5986.39|5986.39|5986.39|5986.39|5986.16|5986.16|0
1642172120000|2022-01-14 14:55:20|5986.63|5986.63|5987.35|5987.35|5987.35|5987.35|5986.63|5986.63|0
1642172130000|2022-01-14 14:55:30|5985.92|5985.92|5987.35|5987.35|5987.35|5987.35|5985.21|5985.21|0
1642172160000|2022-01-14 14:56:00|5987.01|5987.01|5987.01|5987.01|5987.01|5987.01|5987.01|5987.01|0
1642172190000|2022-01-14 14:56:30|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|0
1642172220000|2022-01-14 14:57:00|5987.84|5987.84|5989.75|5989.75|5989.75|5989.75|5987.84|5987.84|0
1642172250000|2022-01-14 14:57:30|5989.04|5989.04|5990.7|5990.7|5990.7|5990.7|5989.04|5989.04|0
1642172260000|2022-01-14 14:57:40|5990.97|5990.97|5991.68|5991.68|5991.68|5991.68|5990.97|5990.97|0
1642172270000|2022-01-14 14:57:50|5991.79|5991.79|5991.92|5991.92|5992.04|5992.04|5991.68|5991.68|0
1642172280000|2022-01-14 14:58:00|5992.63|5992.63|5993.82|5993.82|5993.82|5993.82|5992.63|5992.63|0
1642172300000|2022-01-14 14:58:20|5991.69|5991.69|5990.98|5990.98|5991.69|5991.69|5990.98|5990.98|0
1642172320000|2022-01-14 14:58:40|5991.21|5991.21|5991.21|5991.21|5991.21|5991.21|5991.21|5991.21|0
1642172330000|2022-01-14 14:58:50|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|0
1642172340000|2022-01-14 14:59:00|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|0
1642172360000|2022-01-14 14:59:20|5993.34|5993.34|5994.01|5994.01|5994.01|5994.01|5993.34|5993.34|0
1642172370000|2022-01-14 14:59:30|5993.68|5993.68|5993.68|5993.68|5993.68|5993.68|5993.68|5993.68|0
1642172400000|2022-01-14 15:00:00|5994.39|5994.39|5994.39|5994.39|5994.39|5994.39|5994.39|5994.39|0
1642172410000|2022-01-14 15:00:10|5994.27|5994.27|5993.79|5993.79|5994.39|5994.39|5993.68|5993.68|0
1642172420000|2022-01-14 15:00:20|5993.08|5993.08|5993.79|5993.79|5993.79|5993.79|5993.08|5993.08|0
1642172430000|2022-01-14 15:00:30|5994.03|5994.03|5993.91|5993.91|5994.03|5994.03|5993.91|5993.91|0
1642172460000|2022-01-14 15:01:00|5993.79|5993.79|5993.43|5993.43|5993.79|5993.79|5993.43|5993.43|0
1642172470000|2022-01-14 15:01:10|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|0
1642172490000|2022-01-14 15:01:30|5993.43|5993.43|5993.77|5993.77|5994.14|5994.14|5993.43|5993.43|0
1642172500000|2022-01-14 15:01:40|5995.19|5995.19|5994.48|5994.48|5995.19|5995.19|5994.48|5994.48|0
1642172510000|2022-01-14 15:01:50|5994.25|5994.25|5994.25|5994.25|5994.25|5994.25|5994.25|5994.25|0
1642172520000|2022-01-14 15:02:00|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|0
1642172530000|2022-01-14 15:02:10|5994.25|5994.25|5994.25|5994.25|5994.25|5994.25|5994.25|5994.25|0
1642172550000|2022-01-14 15:02:30|5994.36|5994.36|5994.13|5994.13|5994.36|5994.36|5994.13|5994.13|0
1642172570000|2022-01-14 15:02:50|5994.63|5994.63|5994.87|5994.87|5994.87|5994.87|5994.63|5994.63|0
1642172580000|2022-01-14 15:03:00|5995.22|5995.22|5995.31|5995.31|5995.55|5995.55|5995.22|5995.22|0
1642172630000|2022-01-14 15:03:50|5995.55|5995.55|5994.84|5994.84|5995.55|5995.55|5994.84|5994.84|0
1642172640000|2022-01-14 15:04:00|5996.98|5996.98|5997.69|5997.69|5997.69|5997.69|5996.98|5996.98|0
1642172650000|2022-01-14 15:04:10|5998.02|5998.02|5998.02|5998.02|5998.02|5998.02|5998.02|5998.02|0
1642172660000|2022-01-14 15:04:20|5998.14|5998.14|5998.14|5998.14|5998.14|5998.14|5998.14|5998.14|0
1642172670000|2022-01-14 15:04:30|5998.85|5998.85|5999.56|5999.56|5999.56|5999.56|5998.85|5998.85|0
1642172690000|2022-01-14 15:04:50|5999.83|5999.83|5999.12|5999.12|5999.83|5999.83|5999.12|5999.12|0
1642172700000|2022-01-14 15:05:00|5999.37|5999.37|6000.54|6000.54|6000.54|6000.54|5999.12|5999.12|0
1642172710000|2022-01-14 15:05:10|6000.43|6000.43|6000.43|6000.43|6000.43|6000.43|6000.43|6000.43|0
1642172720000|2022-01-14 15:05:20|6000.09|6000.09|6000.16|6000.16|6000.49|6000.49|6000.09|6000.09|0
1642172730000|2022-01-14 15:05:30|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|0
1642172740000|2022-01-14 15:05:40|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|0
1642172750000|2022-01-14 15:05:50|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|0
1642172780000|2022-01-14 15:06:20|6000.16|6000.16|6000.87|6000.87|6000.87|6000.87|5999.45|5999.45|0
1642172790000|2022-01-14 15:06:30|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|0
1642172800000|2022-01-14 15:06:40|5998.74|5998.74|5998.71|5998.71|5998.98|5998.98|5998.71|5998.71|0
1642172820000|2022-01-14 15:07:00|5998.6|5998.6|5997.17|5997.17|5998.6|5998.6|5996.46|5996.46|0
1642172830000|2022-01-14 15:07:10|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|0
1642172840000|2022-01-14 15:07:20|5998|5998|5995.16|5995.16|5998|5998|5995.16|5995.16|0
1642172850000|2022-01-14 15:07:30|5996.58|5996.58|5996.69|5996.69|5996.69|5996.69|5996.58|5996.58|0
1642172860000|2022-01-14 15:07:40|5995.98|5995.98|5995.87|5995.87|5995.98|5995.98|5995.87|5995.87|0
1642172880000|2022-01-14 15:08:00|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|0
1642172910000|2022-01-14 15:08:30|5994.89|5994.89|5994.29|5994.29|5994.89|5994.89|5994.18|5994.18|0
1642172920000|2022-01-14 15:08:40|5994.75|5994.75|5996.29|5996.29|5996.54|5996.54|5994.41|5994.41|0
1642172930000|2022-01-14 15:08:50|5996.05|5996.05|5997.02|5997.02|5997.02|5997.02|5995.71|5995.71|0
1642172940000|2022-01-14 15:09:00|5997.73|5997.73|5997.15|5997.15|5997.73|5997.73|5997.15|5997.15|0
1642173020000|2022-01-14 15:10:20|5995.02|5995.02|5996.77|5996.77|5996.77|5996.77|5995.02|5995.02|0
1642173030000|2022-01-14 15:10:30|5996.43|5996.43|5996.43|5996.43|5996.43|5996.43|5996.43|5996.43|0
1642173080000|2022-01-14 15:11:20|5997.14|5997.14|5997.14|5997.14|5997.14|5997.14|5997.14|5997.14|0
1642173100000|2022-01-14 15:11:40|5996.43|5996.43|5996.2|5996.2|5996.43|5996.43|5996.2|5996.2|0
1642173110000|2022-01-14 15:11:50|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|0
1642173150000|2022-01-14 15:12:30|5995.25|5995.25|5995.25|5995.25|5995.25|5995.25|5995.25|5995.25|0
1642173160000|2022-01-14 15:12:40|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|0
1642173200000|2022-01-14 15:13:20|5995.25|5995.25|5994.92|5994.92|5995.25|5995.25|5994.92|5994.92|0
1642173210000|2022-01-14 15:13:30|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|0
1642173230000|2022-01-14 15:13:50|5994.09|5994.09|5994.09|5994.09|5994.09|5994.09|5994.09|5994.09|0
1642173270000|2022-01-14 15:14:30|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|0
1642173290000|2022-01-14 15:14:50|5993.26|5993.26|5993.26|5993.26|5993.26|5993.26|5993.26|5993.26|0
1642173300000|2022-01-14 15:15:00|5993.15|5993.15|5995.28|5995.28|5995.28|5995.28|5993.15|5993.15|0
1642173310000|2022-01-14 15:15:10|5994.57|5994.57|5993.83|5993.83|5994.57|5994.57|5993.83|5993.83|0
1642173320000|2022-01-14 15:15:20|5993.56|5993.56|5993.81|5993.81|5993.81|5993.81|5993.56|5993.56|0
1642173340000|2022-01-14 15:15:40|5993.1|5993.1|5993.1|5993.1|5993.1|5993.1|5993.1|5993.1|0
1642173370000|2022-01-14 15:16:10|5992.83|5992.83|5992.83|5992.83|5992.83|5992.83|5992.83|5992.83|0
1642173380000|2022-01-14 15:16:20|5992.12|5992.12|5992.12|5992.12|5992.12|5992.12|5992.12|5992.12|0
1642173390000|2022-01-14 15:16:30|5992.83|5992.83|5992.83|5992.83|5992.83|5992.83|5992.83|5992.83|0
1642173400000|2022-01-14 15:16:40|5992.12|5992.12|5991.2|5991.2|5992.12|5992.12|5991.2|5991.2|0
1642173410000|2022-01-14 15:16:50|5990.95|5990.95|5990.49|5990.49|5991.2|5991.2|5990.49|5990.49|0
1642173420000|2022-01-14 15:17:00|5990.72|5990.72|5991.05|5991.05|5991.05|5991.05|5990.72|5990.72|0
1642173430000|2022-01-14 15:17:10|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|0
1642173440000|2022-01-14 15:17:20|5992|5992|5992|5992|5992|5992|5992|5992|0
1642173490000|2022-01-14 15:18:10|5992.34|5992.34|5991.63|5991.63|5992.34|5992.34|5991.63|5991.63|0
1642173500000|2022-01-14 15:18:20|5990.92|5990.92|5990.46|5990.46|5990.92|5990.92|5989.5|5989.5|0
1642173530000|2022-01-14 15:18:50|5990.57|5990.57|5990.57|5990.57|5990.57|5990.57|5990.57|5990.57|0
1642173540000|2022-01-14 15:19:00|5992|5992|5992|5992|5992|5992|5992|5992|0
1642173570000|2022-01-14 15:19:30|5992.71|5992.71|5992|5992|5992.71|5992.71|5992|5992|0
1642173590000|2022-01-14 15:19:50|5991.28|5991.28|5990.24|5990.24|5991.28|5991.28|5990.24|5990.24|0
1642173600000|2022-01-14 15:20:00|5989.99|5989.99|5989.28|5989.28|5989.99|5989.99|5989.28|5989.28|0
1642173620000|2022-01-14 15:20:20|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5988.32|5988.32|0
1642173640000|2022-01-14 15:20:40|5987.61|5987.61|5987.61|5987.61|5987.61|5987.61|5987.61|5987.61|0
1642173650000|2022-01-14 15:20:50|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|0
1642173660000|2022-01-14 15:21:00|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|0
1642173680000|2022-01-14 15:21:20|5989.74|5989.74|5989.74|5989.74|5989.74|5989.74|5989.74|5989.74|0
1642173720000|2022-01-14 15:22:00|5990.46|5990.46|5990.95|5990.95|5990.95|5990.95|5990.46|5990.46|0
1642173740000|2022-01-14 15:22:20|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|0
1642173780000|2022-01-14 15:23:00|5992.62|5992.62|5994.18|5994.18|5994.18|5994.18|5992.04|5992.04|0
1642173790000|2022-01-14 15:23:10|5994.9|5994.9|5995.14|5995.14|5995.14|5995.14|5994.9|5994.9|0
1642173810000|2022-01-14 15:23:30|5994.43|5994.43|5993.72|5993.72|5994.43|5994.43|5993.72|5993.72|0
1642173820000|2022-01-14 15:23:40|5994.43|5994.43|5994.43|5994.43|5994.43|5994.43|5994.43|5994.43|0
1642173850000|2022-01-14 15:24:10|5993.72|5993.72|5993.38|5993.38|5993.72|5993.72|5993.38|5993.38|0
1642173880000|2022-01-14 15:24:40|5993.5|5993.5|5993.5|5993.5|5994.21|5994.21|5993.5|5993.5|0
1642173900000|2022-01-14 15:25:00|5993.38|5993.38|5993.97|5993.97|5993.97|5993.97|5993.38|5993.38|0
1642173910000|2022-01-14 15:25:10|5993.72|5993.72|5994.05|5994.05|5994.05|5994.05|5993.72|5993.72|0
1642173920000|2022-01-14 15:25:20|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|0
1642173930000|2022-01-14 15:25:30|5994.05|5994.05|5994.05|5994.05|5994.05|5994.05|5994.05|5994.05|0
1642173960000|2022-01-14 15:26:00|5994.55|5994.55|5995.26|5995.26|5995.26|5995.26|5994.55|5994.55|0
1642173980000|2022-01-14 15:26:20|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|0
1642173990000|2022-01-14 15:26:30|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|0
1642174000000|2022-01-14 15:26:40|5996.59|5996.59|5996.59|5996.59|5996.59|5996.59|5996.59|5996.59|0
1642174020000|2022-01-14 15:27:00|5995.87|5995.87|5995.76|5995.76|5995.87|5995.87|5995.76|5995.76|0
1642174050000|2022-01-14 15:27:30|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|0
1642174060000|2022-01-14 15:27:40|5996.74|5996.74|5996.74|5996.74|5996.74|5996.74|5996.74|5996.74|0
1642174070000|2022-01-14 15:27:50|5997.01|5997.01|5996.25|5996.25|5997.01|5997.01|5996.25|5996.25|0
1642174080000|2022-01-14 15:28:00|5996.96|5996.96|5997.67|5997.67|5997.67|5997.67|5996.96|5996.96|0
1642174090000|2022-01-14 15:28:10|5998.38|5998.38|5997.67|5997.67|5998.38|5998.38|5997.67|5997.67|0
1642174100000|2022-01-14 15:28:20|5999.09|5999.09|5999.09|5999.09|5999.09|5999.09|5999.09|5999.09|0
1642174110000|2022-01-14 15:28:30|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|0
1642174120000|2022-01-14 15:28:40|5999.57|5999.57|5999.45|5999.45|5999.57|5999.57|5999.45|5999.45|0
1642174140000|2022-01-14 15:29:00|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1642174190000|2022-01-14 15:29:50|5998.99|5998.99|5998.28|5998.28|5998.99|5998.99|5998.28|5998.28|0
1642174200000|2022-01-14 15:30:00|5998.99|5998.99|5999.22|5999.22|5999.22|5999.22|5998.99|5998.99|0
1642174210000|2022-01-14 15:30:10|5999.45|5999.45|6000.16|6000.16|6000.16|6000.16|5999.45|5999.45|0
1642174220000|2022-01-14 15:30:20|6000.5|6000.5|6001.21|6001.21|6001.21|6001.21|6000.5|6000.5|0
1642174240000|2022-01-14 15:30:40|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|0
1642174250000|2022-01-14 15:30:50|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|0
1642174310000|2022-01-14 15:31:50|6000.96|6000.96|6002.01|6002.01|6002.01|6002.01|6000.25|6000.25|0
1642174350000|2022-01-14 15:32:30|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|0
1642174360000|2022-01-14 15:32:40|6002.61|6002.61|6004.03|6004.03|6004.03|6004.03|6002.61|6002.61|0
1642174370000|2022-01-14 15:32:50|6003.32|6003.32|6005.45|6005.45|6005.45|6005.45|6003.32|6003.32|0
1642174380000|2022-01-14 15:33:00|6005.95|6005.95|6006.93|6006.93|6006.93|6006.93|6005.95|6005.95|0
1642174440000|2022-01-14 15:34:00|6007.16|6007.16|6007.27|6007.27|6007.39|6007.39|6007.16|6007.16|0
1642174450000|2022-01-14 15:34:10|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|0
1642174470000|2022-01-14 15:34:30|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|0
1642174500000|2022-01-14 15:35:00|6005.07|6005.07|6004.35|6004.35|6005.07|6005.07|6004.35|6004.35|0
1642174540000|2022-01-14 15:35:40|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|0
1642174550000|2022-01-14 15:35:50|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|0
1642174560000|2022-01-14 15:36:00|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|0
1642174570000|2022-01-14 15:36:10|6003.18|6003.18|6001.75|6001.75|6003.18|6003.18|6001.75|6001.75|0
1642174620000|2022-01-14 15:37:00|6001.26|6001.26|6001.26|6001.26|6001.26|6001.26|6001.26|6001.26|0
1642174640000|2022-01-14 15:37:20|6002.93|6002.93|6002.8|6002.8|6002.93|6002.93|6002.68|6002.68|0
1642174650000|2022-01-14 15:37:30|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|0
1642174670000|2022-01-14 15:37:50|6004|6004|6005.43|6005.43|6005.43|6005.43|6004|6004|0
1642174700000|2022-01-14 15:38:20|6005.76|6005.76|6004.79|6004.79|6005.76|6005.76|6004.79|6004.79|0
1642174710000|2022-01-14 15:38:30|6004.68|6004.68|6005.17|6005.17|6005.17|6005.17|6004.68|6004.68|0
1642174720000|2022-01-14 15:38:40|6005.51|6005.51|6005.51|6005.51|6006.22|6006.22|6005.51|6005.51|0
1642174730000|2022-01-14 15:38:50|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|0
1642174740000|2022-01-14 15:39:00|6005.08|6005.08|6004.37|6004.37|6005.08|6005.08|6004.37|6004.37|0
1642174770000|2022-01-14 15:39:30|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|0
1642174780000|2022-01-14 15:39:40|6004.47|6004.47|6004.47|6004.47|6004.47|6004.47|6004.47|6004.47|0
1642174790000|2022-01-14 15:39:50|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|0
1642174800000|2022-01-14 15:40:00|6005.18|6005.18|6004.47|6004.47|6005.18|6005.18|6004.47|6004.47|0
1642174820000|2022-01-14 15:40:20|6004.81|6004.81|6004.47|6004.47|6004.81|6004.81|6004.47|6004.47|0
1642174830000|2022-01-14 15:40:30|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|0
1642174840000|2022-01-14 15:40:40|6004.11|6004.11|6003.99|6003.99|6004.11|6004.11|6003.99|6003.99|0
1642174850000|2022-01-14 15:40:50|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|0
1642174860000|2022-01-14 15:41:00|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|0
1642174870000|2022-01-14 15:41:10|6003.51|6003.51|6003.51|6003.51|6003.51|6003.51|6003.51|6003.51|0
1642174890000|2022-01-14 15:41:30|6003.18|6003.18|6003.18|6003.18|6003.18|6003.18|6003.18|6003.18|0
1642174900000|2022-01-14 15:41:40|6002.47|6002.47|6003.18|6003.18|6003.18|6003.18|6001.75|6001.75|0
1642174940000|2022-01-14 15:42:20|6002.47|6002.47|6002.47|6002.47|6002.47|6002.47|6002.47|6002.47|0
1642174950000|2022-01-14 15:42:30|6002.96|6002.96|6002.96|6002.96|6002.96|6002.96|6002.96|6002.96|0
1642174970000|2022-01-14 15:42:50|6003.67|6003.67|6003.67|6003.67|6003.67|6003.67|6003.67|6003.67|0
1642175010000|2022-01-14 15:43:30|6003.18|6003.18|6002.93|6002.93|6003.18|6003.18|6002.93|6002.93|0
1642175020000|2022-01-14 15:43:40|6002.81|6002.81|6003.06|6003.06|6003.06|6003.06|6002.81|6002.81|0
1642175040000|2022-01-14 15:44:00|6002.83|6002.83|6002.95|6002.95|6002.95|6002.95|6002.83|6002.83|0
1642175050000|2022-01-14 15:44:10|6002.23|6002.23|6001.52|6001.52|6002.23|6002.23|6001.52|6001.52|0
1642175070000|2022-01-14 15:44:30|6000.81|6000.81|6001.52|6001.52|6001.52|6001.52|6000.81|6000.81|0
1642175080000|2022-01-14 15:44:40|6001.75|6001.75|6001.75|6001.75|6001.75|6001.75|6001.75|6001.75|0
1642175090000|2022-01-14 15:44:50|6001.51|6001.51|6000.8|6000.8|6001.51|6001.51|6000.8|6000.8|0
1642175110000|2022-01-14 15:45:10|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|0
1642175130000|2022-01-14 15:45:30|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|0
1642175140000|2022-01-14 15:45:40|6000.53|6000.53|6001.95|6001.95|6001.95|6001.95|6000.53|6000.53|0
1642175200000|2022-01-14 15:46:40|6002.91|6002.91|6002.2|6002.2|6002.91|6002.91|6002.2|6002.2|0
1642175210000|2022-01-14 15:46:50|6002.69|6002.69|6002.69|6002.69|6002.69|6002.69|6002.69|6002.69|0
1642175220000|2022-01-14 15:47:00|6001.98|6001.98|6002.69|6002.69|6002.69|6002.69|6001.98|6001.98|0
1642175230000|2022-01-14 15:47:10|6001.98|6001.98|6001.98|6001.98|6002.69|6002.69|6001.98|6001.98|0
1642175240000|2022-01-14 15:47:20|6003.4|6003.4|6002.57|6002.57|6004.11|6004.11|6002.57|6002.57|0
1642175250000|2022-01-14 15:47:30|6002.46|6002.46|6002.46|6002.46|6002.46|6002.46|6002.46|6002.46|0
1642175280000|2022-01-14 15:48:00|6003.17|6003.17|6003.88|6003.88|6003.88|6003.88|6001.75|6001.75|0
1642175290000|2022-01-14 15:48:10|6002.46|6002.46|6002.46|6002.46|6002.46|6002.46|6002.46|6002.46|0
1642175300000|2022-01-14 15:48:20|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|0
1642175310000|2022-01-14 15:48:30|6002.91|6002.91|6003.49|6003.49|6003.49|6003.49|6002.91|6002.91|0
1642175320000|2022-01-14 15:48:40|6004.2|6004.2|6004.47|6004.47|6004.47|6004.47|6004.2|6004.2|0
1642175330000|2022-01-14 15:48:50|6004.7|6004.7|6004.55|6004.55|6004.82|6004.82|6004.55|6004.55|0
1642175350000|2022-01-14 15:49:10|6004.43|6004.43|6004.43|6004.43|6004.43|6004.43|6004.43|6004.43|0
1642175370000|2022-01-14 15:49:30|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|0
1642175380000|2022-01-14 15:49:40|6004.56|6004.56|6004.81|6004.81|6005.3|6005.3|6004.56|6004.56|0
1642175390000|2022-01-14 15:49:50|6004.1|6004.1|6001.96|6001.96|6004.1|6004.1|6001.96|6001.96|0
1642175400000|2022-01-14 15:50:00|6001.72|6001.72|6002.21|6002.21|6002.21|6002.21|6001.72|6001.72|0
1642175430000|2022-01-14 15:50:30|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|0
1642175480000|2022-01-14 15:51:20|6002.21|6002.21|6001.96|6001.96|6002.21|6002.21|6001.96|6001.96|0
1642175490000|2022-01-14 15:51:30|6001.25|6001.25|6000.92|6000.92|6001.25|6001.25|6000.92|6000.92|0
1642175500000|2022-01-14 15:51:40|6001.03|6001.03|6001.16|6001.16|6001.16|6001.16|6001.03|6001.03|0
1642175510000|2022-01-14 15:51:50|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|0
1642175520000|2022-01-14 15:52:00|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|0
1642175540000|2022-01-14 15:52:20|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|0
1642175550000|2022-01-14 15:52:30|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|0
1642175560000|2022-01-14 15:52:40|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|0
1642175590000|2022-01-14 15:53:10|5997|5997|5997|5997|5997|5997|5997|5997|0
1642175600000|2022-01-14 15:53:20|5996.66|5996.66|5997.01|5997.01|5997.01|5997.01|5996.66|5996.66|0
1642175610000|2022-01-14 15:53:30|5996.76|5996.76|5998.19|5998.19|5998.19|5998.19|5996.76|5996.76|0
1642175620000|2022-01-14 15:53:40|5998.52|5998.52|5998.52|5998.52|5998.52|5998.52|5998.52|5998.52|0
1642175630000|2022-01-14 15:53:50|5997.81|5997.81|5997.93|5997.93|5997.93|5997.93|5997.81|5997.81|0
1642175640000|2022-01-14 15:54:00|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|0
1642175660000|2022-01-14 15:54:20|5997.33|5997.33|5998.38|5998.38|5999.09|5999.09|5997.33|5997.33|0
1642175710000|2022-01-14 15:55:10|5998.04|5998.04|5997.93|5997.93|5998.04|5998.04|5997.93|5997.93|0
1642175740000|2022-01-14 15:55:40|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|0
1642175760000|2022-01-14 15:56:00|5997.93|5997.93|5998.39|5998.39|5998.64|5998.64|5997.93|5997.93|0
1642175780000|2022-01-14 15:56:20|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|0
1642175800000|2022-01-14 15:56:40|5997.22|5997.22|5997.1|5997.1|5997.22|5997.22|5997.1|5997.1|0
1642175820000|2022-01-14 15:57:00|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|0
1642175830000|2022-01-14 15:57:10|5995.43|5995.43|5996|5996|5996|5996|5995.43|5995.43|0
1642175840000|2022-01-14 15:57:20|5995.29|5995.29|5993.15|5993.15|5995.29|5995.29|5993.15|5993.15|0
1642175850000|2022-01-14 15:57:30|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|0
1642175870000|2022-01-14 15:57:50|5992.79|5992.79|5992.57|5992.57|5992.79|5992.79|5992.45|5992.45|0
1642175880000|2022-01-14 15:58:00|5993.28|5993.28|5993.28|5993.28|5993.28|5993.28|5993.28|5993.28|0
1642175890000|2022-01-14 15:58:10|5993.53|5993.53|5993.41|5993.41|5993.53|5993.53|5993.41|5993.41|0
1642175910000|2022-01-14 15:58:30|5993.76|5993.76|5993.41|5993.41|5993.76|5993.76|5993.41|5993.41|0
1642175950000|2022-01-14 15:59:10|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|0
1642175960000|2022-01-14 15:59:20|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|0
1642175980000|2022-01-14 15:59:40|5995.07|5995.07|5995.78|5995.78|5995.78|5995.78|5995.07|5995.07|0
1642175990000|2022-01-14 15:59:50|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1642176010000|2022-01-14 16:00:10|5995.55|5995.55|5995.55|5995.55|5995.55|5995.55|5995.55|5995.55|0
1642176030000|2022-01-14 16:00:30|5995.79|5995.79|5995.79|5995.79|5995.79|5995.79|5995.79|5995.79|0
1642176040000|2022-01-14 16:00:40|5996.5|5996.5|5997.8|5997.8|5997.8|5997.8|5996.5|5996.5|0
1642176050000|2022-01-14 16:00:50|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|0
1642176060000|2022-01-14 16:01:00|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|0
1642176070000|2022-01-14 16:01:10|5998.13|5998.13|5998.84|5998.84|5998.84|5998.84|5998.13|5998.13|0
1642176080000|2022-01-14 16:01:20|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|0
1642176130000|2022-01-14 16:02:10|5999.67|5999.67|5999.67|5999.67|6000.38|6000.38|5999.67|5999.67|0
1642176140000|2022-01-14 16:02:20|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|0
1642176170000|2022-01-14 16:02:50|6000.72|6000.72|6000.72|6000.72|6000.72|6000.72|6000.72|6000.72|0
1642176180000|2022-01-14 16:03:00|6000.38|6000.38|5999.92|5999.92|6000.63|6000.63|5999.92|5999.92|0
1642176190000|2022-01-14 16:03:10|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|0
1642176200000|2022-01-14 16:03:20|6001.68|6001.68|6001.68|6001.68|6001.68|6001.68|6001.68|6001.68|0
1642176210000|2022-01-14 16:03:30|6002.39|6002.39|6002.39|6002.39|6002.39|6002.39|6002.39|6002.39|0
1642176230000|2022-01-14 16:03:50|6002.27|6002.27|6002.5|6002.5|6002.5|6002.5|6002.27|6002.27|0
1642176260000|2022-01-14 16:04:20|6003.22|6003.22|6003.93|6003.93|6003.93|6003.93|6003.22|6003.22|0
1642176270000|2022-01-14 16:04:30|6003.81|6003.81|6003.81|6003.81|6003.81|6003.81|6003.81|6003.81|0
1642176280000|2022-01-14 16:04:40|6003.1|6003.1|6002.76|6002.76|6003.1|6003.1|6002.76|6002.76|0
1642176300000|2022-01-14 16:05:00|6003|6003|6002.88|6002.88|6003.11|6003.11|6002.17|6002.17|0
1642176310000|2022-01-14 16:05:10|6001.46|6001.46|6001.46|6001.46|6001.46|6001.46|6001.46|6001.46|0
1642176320000|2022-01-14 16:05:20|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|0
1642176350000|2022-01-14 16:05:50|6001.91|6001.91|6001.79|6001.79|6002.14|6002.14|6001.79|6001.79|0
1642176370000|2022-01-14 16:06:10|6001.68|6001.68|6001.79|6001.79|6001.79|6001.79|6001.56|6001.56|0
1642176390000|2022-01-14 16:06:30|6001.55|6001.55|6001.21|6001.21|6001.55|6001.55|6001.21|6001.21|0
1642176400000|2022-01-14 16:06:40|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|0
1642176410000|2022-01-14 16:06:50|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|0
1642176450000|2022-01-14 16:07:30|5999.54|5999.54|5999.54|5999.54|5999.54|5999.54|5999.54|5999.54|0
1642176460000|2022-01-14 16:07:40|5999.21|5999.21|5999.32|5999.32|5999.32|5999.32|5999.21|5999.21|0
1642176470000|2022-01-14 16:07:50|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|0
1642176490000|2022-01-14 16:08:10|5998.49|5998.49|5998.96|5998.96|5998.96|5998.96|5998.25|5998.25|0
1642176500000|2022-01-14 16:08:20|5998.25|5998.25|5998.25|5998.25|5998.96|5998.96|5997.54|5997.54|0
1642176510000|2022-01-14 16:08:30|5998.36|5998.36|5998.61|5998.61|5998.61|5998.61|5998.36|5998.36|0
1642176540000|2022-01-14 16:09:00|6000.03|6000.03|6000.74|6000.74|6000.74|6000.74|6000.03|6000.03|0
1642176590000|2022-01-14 16:09:50|6000.86|6000.86|6000.86|6000.86|6000.86|6000.86|6000.86|6000.86|0
1642176600000|2022-01-14 16:10:00|6000.52|6000.52|5999.1|5999.1|6000.52|6000.52|5998.39|5998.39|0
1642176610000|2022-01-14 16:10:10|5998.99|5998.99|5998.99|5998.99|5998.99|5998.99|5998.99|5998.99|0
1642176640000|2022-01-14 16:10:40|5999.1|5999.1|5999.1|5999.1|5999.1|5999.1|5999.1|5999.1|0
1642176660000|2022-01-14 16:11:00|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|0
1642176720000|2022-01-14 16:12:00|5998.88|5998.88|5999.59|5999.59|6001.02|6001.02|5998.88|5998.88|0
1642176740000|2022-01-14 16:12:20|5998.88|5998.88|5999.22|5999.22|5999.22|5999.22|5998.88|5998.88|0
1642176750000|2022-01-14 16:12:30|5999.45|5999.45|5999.58|5999.58|5999.58|5999.58|5999.22|5999.22|0
1642176790000|2022-01-14 16:13:10|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1642176810000|2022-01-14 16:13:30|5999.58|5999.58|5999.58|5999.58|5999.58|5999.58|5999.58|5999.58|0
1642176850000|2022-01-14 16:14:10|5998.87|5998.87|5999.58|5999.58|5999.58|5999.58|5998.87|5998.87|0
1642176920000|2022-01-14 16:15:20|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1642176930000|2022-01-14 16:15:30|5999.47|5999.47|5999.35|5999.35|5999.7|5999.7|5999.35|5999.35|0
1642176950000|2022-01-14 16:15:50|6000.06|6000.06|5998.64|5998.64|6000.06|6000.06|5998.64|5998.64|0
1642176960000|2022-01-14 16:16:00|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|0
1642176980000|2022-01-14 16:16:20|5997.32|5997.32|5993.49|5993.49|5997.32|5997.32|5993.49|5993.49|0
1642176990000|2022-01-14 16:16:30|5992.78|5992.78|5991.73|5991.73|5992.78|5992.78|5991.73|5991.73|0
1642177010000|2022-01-14 16:16:50|5991.46|5991.46|5991.13|5991.13|5991.46|5991.46|5991.13|5991.13|0
1642177050000|2022-01-14 16:17:30|5990.42|5990.42|5990.42|5990.42|5990.42|5990.42|5990.42|5990.42|0
1642177070000|2022-01-14 16:17:50|5991.13|5991.13|5991.13|5991.13|5991.13|5991.13|5991.13|5991.13|0
1642177080000|2022-01-14 16:18:00|5990.42|5990.42|5989.92|5989.92|5990.42|5990.42|5989.59|5989.59|0
1642177110000|2022-01-14 16:18:30|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|0
1642177120000|2022-01-14 16:18:40|5989.1|5989.1|5992.65|5992.65|5993.37|5993.37|5989.1|5989.1|0
1642177140000|2022-01-14 16:19:00|5992.42|5992.42|5992.42|5992.42|5992.42|5992.42|5992.42|5992.42|0
1642177150000|2022-01-14 16:19:10|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|0
1642177160000|2022-01-14 16:19:20|5993.37|5993.37|5993.96|5993.96|5994.08|5994.08|5993.37|5993.37|0
1642177180000|2022-01-14 16:19:40|5994.31|5994.31|5994.08|5994.08|5994.31|5994.31|5994.08|5994.08|0
1642177210000|2022-01-14 16:20:10|5994.32|5994.32|5994.32|5994.32|5994.32|5994.32|5994.32|5994.32|0
1642177220000|2022-01-14 16:20:20|5994.56|5994.56|5993.13|5993.13|5994.56|5994.56|5993.13|5993.13|0
1642177230000|2022-01-14 16:20:30|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|0
1642177240000|2022-01-14 16:20:40|5994.56|5994.56|5995.27|5995.27|5995.27|5995.27|5994.56|5994.56|0
1642177250000|2022-01-14 16:20:50|5995.51|5995.51|5995.27|5995.27|5995.51|5995.51|5995.27|5995.27|0
1642177260000|2022-01-14 16:21:00|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|0
1642177270000|2022-01-14 16:21:10|5994.82|5994.82|5994.82|5994.82|5994.82|5994.82|5994.82|5994.82|0
1642177290000|2022-01-14 16:21:30|5994.7|5994.7|5994.7|5994.7|5994.7|5994.7|5994.7|5994.7|0
1642177300000|2022-01-14 16:21:40|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|0
1642177310000|2022-01-14 16:21:50|5994.57|5994.57|5994.68|5994.68|5994.68|5994.68|5994.57|5994.57|0
1642177340000|2022-01-14 16:22:20|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|0
1642177350000|2022-01-14 16:22:30|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|0
1642177370000|2022-01-14 16:22:50|5994.42|5994.42|5994.08|5994.08|5994.42|5994.42|5994.08|5994.08|0
1642177380000|2022-01-14 16:23:00|5993.96|5993.96|5993.96|5993.96|5993.96|5993.96|5993.96|5993.96|0
1642177400000|2022-01-14 16:23:20|5994.68|5994.68|5994.79|5994.79|5994.79|5994.79|5994.68|5994.68|0
1642177440000|2022-01-14 16:24:00|5995.04|5995.04|5994.33|5994.33|5995.04|5995.04|5994.33|5994.33|0
1642177470000|2022-01-14 16:24:30|5994.66|5994.66|5994.29|5994.29|5995|5995|5994.29|5994.29|0
1642177480000|2022-01-14 16:24:40|5993.61|5993.61|5993.61|5993.61|5993.61|5993.61|5993.61|5993.61|0
1642177500000|2022-01-14 16:25:00|5994.33|5994.33|5995.75|5995.75|5995.75|5995.75|5994.33|5994.33|0
1642177520000|2022-01-14 16:25:20|5995.86|5995.86|5996.11|5996.11|5996.11|5996.11|5995.86|5995.86|0
1642177540000|2022-01-14 16:25:40|5995.4|5995.4|5995.85|5995.85|5995.85|5995.85|5995.4|5995.4|0
1642177550000|2022-01-14 16:25:50|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|0
1642177560000|2022-01-14 16:26:00|5995.85|5995.85|5995.62|5995.62|5995.85|5995.85|5995.62|5995.62|0
1642177590000|2022-01-14 16:26:30|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|0
1642177620000|2022-01-14 16:27:00|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|0
1642177630000|2022-01-14 16:27:10|5994.9|5994.9|5994.9|5994.9|5994.9|5994.9|5994.9|5994.9|0
1642177640000|2022-01-14 16:27:20|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|0
1642177660000|2022-01-14 16:27:40|5997.03|5997.03|5995.23|5995.23|5997.03|5997.03|5995.23|5995.23|0
1642177690000|2022-01-14 16:28:10|5994.52|5994.52|5994.41|5994.41|5994.52|5994.52|5994.41|5994.41|0
1642177720000|2022-01-14 16:28:40|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|0
1642177740000|2022-01-14 16:29:00|5993.36|5993.36|5991.71|5991.71|5993.36|5993.36|5991.44|5991.44|0
1642177750000|2022-01-14 16:29:10|5992.42|5992.42|5992.42|5992.42|5992.42|5992.42|5992.42|5992.42|0
1642177770000|2022-01-14 16:29:30|5993.13|5993.13|5993.81|5993.81|5993.81|5993.81|5992.42|5992.42|0
1642177780000|2022-01-14 16:29:40|5993.48|5993.48|5992.87|5992.87|5993.48|5993.48|5992.87|5992.87|0
1642177790000|2022-01-14 16:29:50|5993.58|5993.58|5995|5995|5995.08|5995.08|5993.58|5993.58|0
1642407300000|2022-01-17 08:15:00|5986.52|5986.52|5987.23|5987.23|5987.23|5987.23|5985.8|5985.8|0
1642407310000|2022-01-17 08:15:10|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|0
1642407320000|2022-01-17 08:15:20|5987.23|5987.23|5987.23|5987.23|5987.23|5987.23|5987.23|5987.23|0
1642407350000|2022-01-17 08:15:50|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|0
1642407360000|2022-01-17 08:16:00|5985.92|5985.92|5986.04|5986.04|5987.34|5987.34|5985.92|5985.92|0
1642407450000|2022-01-17 08:17:30|5986.27|5986.27|5987.69|5987.69|5987.69|5987.69|5986.27|5986.27|0
1642407460000|2022-01-17 08:17:40|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|0
1642407480000|2022-01-17 08:18:00|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|0
1642407490000|2022-01-17 08:18:10|5989.8|5989.8|5989.8|5989.8|5990.05|5990.05|5989.8|5989.8|0
1642407560000|2022-01-17 08:19:20|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|0
1642407580000|2022-01-17 08:19:40|5990.67|5990.67|5995.14|5995.14|5995.26|5995.26|5990.67|5990.67|0
1642407600000|2022-01-17 08:20:00|5996.13|5996.13|5998.23|5998.23|5998.23|5998.23|5995.88|5995.88|0
1642407610000|2022-01-17 08:20:10|5997.98|5997.98|5997.98|5997.98|5997.98|5997.98|5997.98|5997.98|0
1642407630000|2022-01-17 08:20:30|5998.69|5998.69|5998.69|5998.69|5998.69|5998.69|5998.69|5998.69|0
1642407640000|2022-01-17 08:20:40|5998.46|5998.46|5998.35|5998.35|5998.46|5998.46|5998.35|5998.35|0
1642407660000|2022-01-17 08:21:00|5995.5|5995.5|5994.76|5994.76|5995.5|5995.5|5994.76|5994.76|0
1642407670000|2022-01-17 08:21:10|5994.05|5994.05|5991.92|5991.92|5994.05|5994.05|5991.92|5991.92|0
1642407680000|2022-01-17 08:21:20|5991.21|5991.21|5991.21|5991.21|5991.21|5991.21|5991.21|5991.21|0
1642407700000|2022-01-17 08:21:40|5991.45|5991.45|5991.7|5991.7|5991.7|5991.7|5991.45|5991.45|0
1642407710000|2022-01-17 08:21:50|5991.93|5991.93|5993.6|5993.6|5993.6|5993.6|5991.47|5991.47|0
1642407720000|2022-01-17 08:22:00|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|0
1642407740000|2022-01-17 08:22:20|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|0
1642407760000|2022-01-17 08:22:40|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|0
1642407880000|2022-01-17 08:24:40|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|0
1642407890000|2022-01-17 08:24:50|5995.53|5995.53|5992.81|5992.81|5997.67|5997.67|5992.81|5992.81|0
1642407900000|2022-01-17 08:25:00|5993.5|5993.5|5991.85|5991.85|5993.75|5993.75|5990.43|5990.43|0
1642407910000|2022-01-17 08:25:10|5993.28|5993.28|5993.28|5993.28|5993.28|5993.28|5993.28|5993.28|0
1642407920000|2022-01-17 08:25:20|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|0
1642407930000|2022-01-17 08:25:30|5991.26|5991.26|5991.03|5991.03|5991.26|5991.26|5991.03|5991.03|0
1642407940000|2022-01-17 08:25:40|5991.74|5991.74|5993.16|5993.16|5993.16|5993.16|5991.74|5991.74|0
1642407960000|2022-01-17 08:26:00|5992.45|5992.45|5994.22|5994.22|5994.22|5994.22|5992.45|5992.45|0
1642407990000|2022-01-17 08:26:30|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|0
1642408060000|2022-01-17 08:27:40|5993.39|5993.39|5994.81|5994.81|5994.81|5994.81|5993.39|5993.39|0
1642408070000|2022-01-17 08:27:50|5994.58|5994.58|5994.54|5994.54|5994.58|5994.58|5993.87|5993.87|0
1642408090000|2022-01-17 08:28:10|5993.83|5993.83|5993.12|5993.12|5993.83|5993.83|5993.12|5993.12|0
1642408130000|2022-01-17 08:28:50|5993|5993|5992.76|5992.76|5993|5993|5992.76|5992.76|0
1642408140000|2022-01-17 08:29:00|5993.34|5993.34|5993.82|5993.82|5994.76|5994.76|5993.34|5993.34|0
1642408150000|2022-01-17 08:29:10|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|0
1642408160000|2022-01-17 08:29:20|5995.73|5995.73|5995.73|5995.73|5995.73|5995.73|5995.73|5995.73|0
1642408180000|2022-01-17 08:29:40|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5994.31|5994.31|0
1642408190000|2022-01-17 08:29:50|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|0
1642408200000|2022-01-17 08:30:00|5993.32|5993.32|5992.65|5992.65|5993.32|5993.32|5992.65|5992.65|0
1642408210000|2022-01-17 08:30:10|5991.94|5991.94|5993.83|5993.83|5993.83|5993.83|5991.69|5991.69|0
1642408230000|2022-01-17 08:30:30|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|0
1642408300000|2022-01-17 08:31:40|5995.25|5995.25|5993.83|5993.83|5995.25|5995.25|5993.83|5993.83|0
1642408310000|2022-01-17 08:31:50|5994.54|5994.54|5994.54|5994.54|5994.54|5994.54|5994.54|5994.54|0
1642408320000|2022-01-17 08:32:00|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|0
1642408360000|2022-01-17 08:32:40|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|0
1642408380000|2022-01-17 08:33:00|5996.44|5996.44|5996.2|5996.2|5996.44|5996.44|5996.2|5996.2|0
1642408410000|2022-01-17 08:33:30|5996.77|5996.77|5996.43|5996.43|5996.77|5996.77|5996.43|5996.43|0
1642408420000|2022-01-17 08:33:40|5996.31|5996.31|5996.31|5996.31|5996.31|5996.31|5996.31|5996.31|0
1642408460000|2022-01-17 08:34:20|5996.56|5996.56|5998.69|5998.69|5998.69|5998.69|5996.56|5996.56|0
1642408490000|2022-01-17 08:34:50|5998.94|5998.94|5999.77|5999.77|5999.77|5999.77|5998.94|5998.94|0
1642408500000|2022-01-17 08:35:00|5999.5|5999.5|5998.79|5998.79|5999.5|5999.5|5998.79|5998.79|0
1642408510000|2022-01-17 08:35:10|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|0
1642408520000|2022-01-17 08:35:20|5998.34|5998.34|5998.34|5998.34|5998.34|5998.34|5998.34|5998.34|0
1642408530000|2022-01-17 08:35:30|5998.11|5998.11|5998.11|5998.11|5998.11|5998.11|5998.11|5998.11|0
1642408540000|2022-01-17 08:35:40|5997.4|5997.4|5997.4|5997.4|5997.4|5997.4|5997.4|5997.4|0
1642408560000|2022-01-17 08:36:00|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|0
1642408620000|2022-01-17 08:37:00|5996.44|5996.44|5996.44|5996.44|5996.44|5996.44|5996.44|5996.44|0
1642408630000|2022-01-17 08:37:10|5996.68|5996.68|5996.68|5996.68|5996.68|5996.68|5996.68|5996.68|0
1642408650000|2022-01-17 08:37:30|5997.39|5997.39|5996.68|5996.68|5997.39|5997.39|5996.68|5996.68|0
1642408670000|2022-01-17 08:37:50|5997.39|5997.39|5996.4|5996.4|5997.39|5997.39|5996.4|5996.4|0
1642408690000|2022-01-17 08:38:10|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|0
1642408710000|2022-01-17 08:38:30|5996.66|5996.66|5996.55|5996.55|5996.66|5996.66|5996.55|5996.55|0
1642408750000|2022-01-17 08:39:10|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|0
1642408760000|2022-01-17 08:39:20|6000.1|6000.1|6001.53|6001.53|6002.95|6002.95|6000.1|6000.1|0
1642408770000|2022-01-17 08:39:30|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|0
1642408780000|2022-01-17 08:39:40|6000.32|6000.32|6000.1|6000.1|6000.32|6000.32|6000.1|6000.1|0
1642408820000|2022-01-17 08:40:20|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|0
1642408850000|2022-01-17 08:40:50|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|0
1642408930000|2022-01-17 08:42:10|5999.39|5999.39|5997.97|5997.97|6000.1|6000.1|5997.97|5997.97|0
1642408940000|2022-01-17 08:42:20|5997.26|5997.26|5996.59|5996.59|5997.26|5997.26|5996.59|5996.59|0
1642409030000|2022-01-17 08:43:50|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|0
1642409040000|2022-01-17 08:44:00|5998.01|5998.01|5998.01|5998.01|5998.01|5998.01|5998.01|5998.01|0
1642409100000|2022-01-17 08:45:00|5998.72|5998.72|5999.06|5999.06|5999.06|5999.06|5998.72|5998.72|0
1642409110000|2022-01-17 08:45:10|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|0
1642409170000|2022-01-17 08:46:10|5999.16|5999.16|5999.64|5999.64|5999.64|5999.64|5998.93|5998.93|0
1642409190000|2022-01-17 08:46:30|6002.48|6002.48|6002.98|6002.98|6002.98|6002.98|6002.48|6002.48|0
1642409200000|2022-01-17 08:46:40|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|0
1642409220000|2022-01-17 08:47:00|6004.75|6004.75|6004.75|6004.75|6004.75|6004.75|6004.75|6004.75|0
1642409230000|2022-01-17 08:47:10|6002.61|6002.61|6002.61|6002.61|6002.61|6002.61|6002.61|6002.61|0
1642409260000|2022-01-17 08:47:40|6002.86|6002.86|6002.86|6002.86|6002.86|6002.86|6002.86|6002.86|0
1642409270000|2022-01-17 08:47:50|6002.97|6002.97|6003.55|6003.55|6003.55|6003.55|6002.97|6002.97|0
1642409280000|2022-01-17 08:48:00|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|0
1642409290000|2022-01-17 08:48:10|6003.55|6003.55|6003.44|6003.44|6003.55|6003.55|6003.44|6003.44|0
1642409330000|2022-01-17 08:48:50|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|0
1642409340000|2022-01-17 08:49:00|6005.53|6005.53|6005.53|6005.53|6005.53|6005.53|6005.53|6005.53|0
1642409360000|2022-01-17 08:49:20|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1642409370000|2022-01-17 08:49:30|6004.33|6004.33|6004.33|6004.33|6004.33|6004.33|6004.33|6004.33|0
1642409390000|2022-01-17 08:49:50|6006.46|6006.46|6005.75|6005.75|6006.46|6006.46|6005.75|6005.75|0
1642409400000|2022-01-17 08:50:00|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1642409450000|2022-01-17 08:50:50|6005.75|6005.75|6005.75|6005.75|6005.75|6005.75|6005.75|6005.75|0
1642409480000|2022-01-17 08:51:20|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1642409500000|2022-01-17 08:51:40|6005.53|6005.53|6005.78|6005.78|6005.78|6005.78|6005.53|6005.53|0
1642409550000|2022-01-17 08:52:30|6005.08|6005.08|6004.74|6004.74|6005.08|6005.08|6004.74|6004.74|0
1642409580000|2022-01-17 08:53:00|6004.39|6004.39|6000.83|6000.83|6004.39|6004.39|6000.83|6000.83|0
1642409590000|2022-01-17 08:53:10|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|0
1642409600000|2022-01-17 08:53:20|5997.99|5997.99|5998.45|5998.45|5998.45|5998.45|5997.74|5997.74|0
1642409610000|2022-01-17 08:53:30|5997.03|5997.03|5996.32|5996.32|5997.03|5997.03|5996.32|5996.32|0
1642409630000|2022-01-17 08:53:50|5995.61|5995.61|5995.11|5995.11|5995.61|5995.61|5995.11|5995.11|0
1642409640000|2022-01-17 08:54:00|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|0
1642409660000|2022-01-17 08:54:20|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|0
1642409670000|2022-01-17 08:54:30|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1642409710000|2022-01-17 08:55:10|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|0
1642409720000|2022-01-17 08:55:20|5997.83|5997.83|5997.83|5997.83|5997.83|5997.83|5997.83|5997.83|0
1642409740000|2022-01-17 08:55:40|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|0
1642409760000|2022-01-17 08:56:00|6000.79|6000.79|6000.19|6000.19|6000.9|6000.9|6000.19|6000.19|0
1642409770000|2022-01-17 08:56:10|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|0
1642409810000|2022-01-17 08:56:50|5998.52|5998.52|5998.52|5998.52|5998.52|5998.52|5998.52|5998.52|0
1642409820000|2022-01-17 08:57:00|5998.41|5998.41|5998.16|5998.16|5998.41|5998.41|5998.16|5998.16|0
1642409840000|2022-01-17 08:57:20|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|0
1642409850000|2022-01-17 08:57:30|5996.78|5996.78|5996.44|5996.44|5996.78|5996.78|5996.44|5996.44|0
1642409860000|2022-01-17 08:57:40|5996.56|5996.56|5996.56|5996.56|5996.56|5996.56|5996.56|5996.56|0
1642409900000|2022-01-17 08:58:20|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|0
1642409920000|2022-01-17 08:58:40|5995.96|5995.96|5996.18|5996.18|5996.18|5996.18|5994.76|5994.76|0
1642409950000|2022-01-17 08:59:10|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|0
1642409960000|2022-01-17 08:59:20|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|0
1642409980000|2022-01-17 08:59:40|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|0
1642409990000|2022-01-17 08:59:50|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|0
1642410000000|2022-01-17 09:00:00|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|0
1642410040000|2022-01-17 09:00:40|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|0
1642410060000|2022-01-17 09:01:00|5997.64|5997.64|5997.64|5997.64|5997.64|5997.64|5997.64|5997.64|0
1642410090000|2022-01-17 09:01:30|5998.36|5998.36|5998.36|5998.36|5998.36|5998.36|5998.36|5998.36|0
1642410130000|2022-01-17 09:02:10|5997.64|5997.64|5996.93|5996.93|5997.64|5997.64|5996.93|5996.93|0
1642410140000|2022-01-17 09:02:20|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|0
1642410150000|2022-01-17 09:02:30|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|0
1642410160000|2022-01-17 09:02:40|5996.35|5996.35|5996.35|5996.35|5996.35|5996.35|5996.35|5996.35|0
1642410210000|2022-01-17 09:03:30|5996.24|5996.24|5996.35|5996.35|5996.35|5996.35|5996.24|5996.24|0
1642410300000|2022-01-17 09:05:00|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|0
1642410320000|2022-01-17 09:05:20|5994.64|5994.64|5994.64|5994.64|5994.64|5994.64|5994.64|5994.64|0
1642410340000|2022-01-17 09:05:40|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|0
1642410400000|2022-01-17 09:06:40|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|5994.96|5994.96|0
1642410420000|2022-01-17 09:07:00|5995.5|5995.5|5995.5|5995.5|5995.5|5995.5|5995.5|5995.5|0
1642410440000|2022-01-17 09:07:20|5994.79|5994.79|5994.67|5994.67|5994.79|5994.79|5994.67|5994.67|0
1642410460000|2022-01-17 09:07:40|5993.96|5993.96|5993.96|5993.96|5993.96|5993.96|5993.96|5993.96|0
1642410470000|2022-01-17 09:07:50|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|0
1642410480000|2022-01-17 09:08:00|5991.83|5991.83|5991.83|5991.83|5991.83|5991.83|5991.83|5991.83|0
1642410500000|2022-01-17 09:08:20|5992.5|5992.5|5994.03|5994.03|5994.49|5994.49|5992.5|5992.5|0
1642410510000|2022-01-17 09:08:30|5994.27|5994.27|5994.98|5994.98|5994.98|5994.98|5994.27|5994.27|0
1642410540000|2022-01-17 09:09:00|5995.69|5995.69|5995.45|5995.45|5995.69|5995.69|5995.45|5995.45|0
1642410550000|2022-01-17 09:09:10|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|0
1642410560000|2022-01-17 09:09:20|5996.51|5996.51|5996.51|5996.51|5996.51|5996.51|5996.51|5996.51|0
1642410660000|2022-01-17 09:11:00|5997.93|5997.93|5996.51|5996.51|5997.93|5997.93|5996.51|5996.51|0
1642410700000|2022-01-17 09:11:40|5995.8|5995.8|5994.37|5994.37|5995.8|5995.8|5994.37|5994.37|0
1642410750000|2022-01-17 09:12:30|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|0
1642410770000|2022-01-17 09:12:50|5994.41|5994.41|5993.92|5993.92|5994.41|5994.41|5993.92|5993.92|0
1642410800000|2022-01-17 09:13:20|5994.63|5994.63|5994.63|5994.63|5994.63|5994.63|5994.63|5994.63|0
1642410870000|2022-01-17 09:14:30|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|0
1642410910000|2022-01-17 09:15:10|5994.53|5994.53|5994.53|5994.53|5994.53|5994.53|5994.53|5994.53|0
1642411020000|2022-01-17 09:17:00|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|0
1642411080000|2022-01-17 09:18:00|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|0
1642411090000|2022-01-17 09:18:10|5995.75|5995.75|5995.75|5995.75|5995.75|5995.75|5995.75|5995.75|0
1642411130000|2022-01-17 09:18:50|5996|5996|5996|5996|5996|5996|5996|5996|0
1642411140000|2022-01-17 09:19:00|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|0
1642411200000|2022-01-17 09:20:00|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|0
1642411320000|2022-01-17 09:22:00|5994.82|5994.82|5994.82|5994.82|5994.82|5994.82|5994.82|5994.82|0
1642411350000|2022-01-17 09:22:30|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|0
1642411370000|2022-01-17 09:22:50|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|0
1642411400000|2022-01-17 09:23:20|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|0
1642411420000|2022-01-17 09:23:40|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|0
1642411430000|2022-01-17 09:23:50|5994.14|5994.14|5990.76|5990.76|5994.14|5994.14|5990.28|5990.28|0
1642411440000|2022-01-17 09:24:00|5991.01|5991.01|5992.3|5992.3|5992.3|5992.3|5991.01|5991.01|0
1642411490000|2022-01-17 09:24:50|5992.41|5992.41|5992.41|5992.41|5992.41|5992.41|5992.41|5992.41|0
1642411560000|2022-01-17 09:26:00|5993.84|5993.84|5994.42|5994.42|5994.42|5994.42|5993.84|5993.84|0
1642411580000|2022-01-17 09:26:20|5996.55|5996.55|5996.55|5996.55|5996.55|5996.55|5996.55|5996.55|0
1642411600000|2022-01-17 09:26:40|5993.71|5993.71|5994.42|5994.42|5994.42|5994.42|5993.71|5993.71|0
1642411610000|2022-01-17 09:26:50|5993|5993|5993|5993|5993|5993|5993|5993|0
1642411680000|2022-01-17 09:28:00|5990.86|5990.86|5990.86|5990.86|5991.57|5991.57|5990.86|5990.86|0
1642411740000|2022-01-17 09:29:00|5991.2|5991.2|5992.62|5992.62|5992.62|5992.62|5991.2|5991.2|0
1642411800000|2022-01-17 09:30:00|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|0
1642411810000|2022-01-17 09:30:10|5995|5995|5995|5995|5995|5995|5995|5995|0
1642411830000|2022-01-17 09:30:30|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|0
1642411870000|2022-01-17 09:31:10|5993.95|5993.95|5992.91|5992.91|5993.95|5993.95|5992.91|5992.91|0
1642411900000|2022-01-17 09:31:40|5992.66|5992.66|5993.15|5993.15|5993.15|5993.15|5992.66|5992.66|0
1642411960000|2022-01-17 09:32:40|5996.71|5996.71|6001.76|6001.76|6001.76|6001.76|5996.71|5996.71|0
1642411980000|2022-01-17 09:33:00|6001.05|6001.05|6001.76|6001.76|6001.76|6001.76|6000.34|6000.34|0
1642412100000|2022-01-17 09:35:00|5999.25|5999.25|5998.54|5998.54|5999.25|5999.25|5998.54|5998.54|0
1642412120000|2022-01-17 09:35:20|5998.31|5998.31|5997.97|5997.97|5998.31|5998.31|5997.97|5997.97|0
1642412130000|2022-01-17 09:35:30|5997.86|5997.86|5997.74|5997.74|5997.86|5997.86|5997.74|5997.74|0
1642412160000|2022-01-17 09:36:00|5997.97|5997.97|5997.25|5997.25|5997.97|5997.97|5997|5997|0
1642412170000|2022-01-17 09:36:10|5997.92|5997.92|5997.21|5997.21|5997.92|5997.92|5997.21|5997.21|0
1642412180000|2022-01-17 09:36:20|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|0
1642412200000|2022-01-17 09:36:40|5997.67|5997.67|5997.67|5997.67|5997.67|5997.67|5997.67|5997.67|0
1642412270000|2022-01-17 09:37:50|5996.96|5996.96|5999.1|5999.1|5999.1|5999.1|5996.96|5996.96|0
1642412310000|2022-01-17 09:38:30|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|0
1642412350000|2022-01-17 09:39:10|5999.92|5999.92|5999.21|5999.21|5999.92|5999.92|5999.21|5999.21|0
1642412380000|2022-01-17 09:39:40|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|0
1642412420000|2022-01-17 09:40:20|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|0
1642412440000|2022-01-17 09:40:40|6000.03|6000.03|6000.03|6000.03|6000.03|6000.03|6000.03|6000.03|0
1642412450000|2022-01-17 09:40:50|6000.74|6000.74|6000.74|6000.74|6000.74|6000.74|6000.74|6000.74|0
1642412510000|2022-01-17 09:41:50|5998.6|5998.6|6000.03|6000.03|6000.03|6000.03|5998.6|5998.6|0
1642412520000|2022-01-17 09:42:00|6000.52|6000.52|5998.39|5998.39|6000.52|6000.52|5998.39|5998.39|0
1642412530000|2022-01-17 09:42:10|5998.5|5998.5|5998.62|5998.62|5998.62|5998.62|5998.5|5998.5|0
1642412580000|2022-01-17 09:43:00|5998.89|5998.89|5998.54|5998.54|5998.89|5998.89|5998.54|5998.54|0
1642412590000|2022-01-17 09:43:10|5998.42|5998.42|5998.42|5998.42|5998.54|5998.54|5998.42|5998.42|0
1642412610000|2022-01-17 09:43:30|6000.56|6000.56|6000.56|6000.56|6000.56|6000.56|6000.56|6000.56|0
1642412640000|2022-01-17 09:44:00|6000.67|6000.67|5998.92|5998.92|6000.67|6000.67|5998.81|5998.81|0
1642412650000|2022-01-17 09:44:10|5995.96|5995.96|5993.93|5993.93|5996.3|5996.3|5993.93|5993.93|0
1642412680000|2022-01-17 09:44:40|5994.05|5994.05|5993.93|5993.93|5994.05|5994.05|5993.93|5993.93|0
1642412740000|2022-01-17 09:45:40|5994.16|5994.16|5994.16|5994.16|5994.16|5994.16|5994.16|5994.16|0
1642412760000|2022-01-17 09:46:00|5993.93|5993.93|5993.93|5993.93|5993.93|5993.93|5993.93|5993.93|0
1642412780000|2022-01-17 09:46:20|5993.66|5993.66|5993.47|5993.47|5993.93|5993.93|5993.47|5993.47|0
1642412790000|2022-01-17 09:46:30|5993.24|5993.24|5992.9|5992.9|5993.24|5993.24|5992.9|5992.9|0
1642412800000|2022-01-17 09:46:40|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|0
1642412810000|2022-01-17 09:46:50|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|0
1642412820000|2022-01-17 09:47:00|5993.63|5993.63|5995.77|5995.77|5995.77|5995.77|5993.63|5993.63|0
1642412890000|2022-01-17 09:48:10|5997.02|5997.02|5996.35|5996.35|5997.02|5997.02|5996.35|5996.35|0
1642412920000|2022-01-17 09:48:40|5996.6|5996.6|5996.6|5996.6|5996.6|5996.6|5996.6|5996.6|0
1642412940000|2022-01-17 09:49:00|5997.55|5997.55|5998.26|5998.26|5998.26|5998.26|5997.55|5997.55|0
1642412950000|2022-01-17 09:49:10|5998.94|5998.94|5997.99|5997.99|5998.94|5998.94|5997.99|5997.99|0
1642412980000|2022-01-17 09:49:40|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|0
1642412990000|2022-01-17 09:49:50|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|0
1642413020000|2022-01-17 09:50:20|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|5997.55|5997.55|0
1642413050000|2022-01-17 09:50:50|5997.78|5997.78|5997.43|5997.43|5997.78|5997.78|5997.43|5997.43|0
1642413060000|2022-01-17 09:51:00|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|0
1642413070000|2022-01-17 09:51:10|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|0
1642413100000|2022-01-17 09:51:40|5998.1|5998.1|5998.1|5998.1|5998.1|5998.1|5998.1|5998.1|0
1642413140000|2022-01-17 09:52:20|5998.35|5998.35|5998.35|5998.35|5998.35|5998.35|5998.35|5998.35|0
1642413150000|2022-01-17 09:52:30|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|0
1642413200000|2022-01-17 09:53:20|5997.39|5997.39|5995.96|5995.96|5997.39|5997.39|5995.96|5995.96|0
1642413210000|2022-01-17 09:53:30|5996.68|5996.68|5996.68|5996.68|5996.68|5996.68|5996.68|5996.68|0
1642413250000|2022-01-17 09:54:10|5996.95|5996.95|5997.32|5997.32|5997.32|5997.32|5995.9|5995.9|0
1642413310000|2022-01-17 09:55:10|5996.61|5996.61|5996.61|5996.61|5996.61|5996.61|5996.61|5996.61|0
1642413370000|2022-01-17 09:56:10|5996.73|5996.73|5996.73|5996.73|5996.73|5996.73|5996.73|5996.73|0
1642413410000|2022-01-17 09:56:50|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|0
1642413440000|2022-01-17 09:57:20|5997.55|5997.55|5996.13|5996.13|5997.55|5997.55|5996.13|5996.13|0
1642413450000|2022-01-17 09:57:30|5997.55|5997.55|5997.55|5997.55|5998.26|5998.26|5997.55|5997.55|0
1642413470000|2022-01-17 09:57:50|5998.26|5998.26|5998.26|5998.26|5998.26|5998.26|5998.26|5998.26|0
1642413510000|2022-01-17 09:58:30|5998.38|5998.38|5999.8|5999.8|5999.8|5999.8|5998.38|5998.38|0
1642413570000|2022-01-17 09:59:30|6000.05|6000.05|6000.76|6000.76|6000.76|6000.76|6000.05|6000.05|0
1642413580000|2022-01-17 09:59:40|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|0
1642413590000|2022-01-17 09:59:50|6000.76|6000.76|6000.76|6000.76|6000.76|6000.76|6000.76|6000.76|0
1642413610000|2022-01-17 10:00:10|6001.1|6001.1|6001.81|6001.81|6001.81|6001.81|6001.1|6001.1|0
1642413620000|2022-01-17 10:00:20|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|0
1642413630000|2022-01-17 10:00:30|6002.79|6002.79|6002.79|6002.79|6002.79|6002.79|6002.79|6002.79|0
1642413640000|2022-01-17 10:00:40|6002.67|6002.67|6004.09|6004.09|6004.09|6004.09|6002.67|6002.67|0
1642413650000|2022-01-17 10:00:50|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|0
1642413670000|2022-01-17 10:01:10|6004.92|6004.92|6004.92|6004.92|6004.92|6004.92|6004.92|6004.92|0
1642413680000|2022-01-17 10:01:20|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|0
1642413720000|2022-01-17 10:02:00|6003.86|6003.86|6003.75|6003.75|6003.86|6003.86|6003.75|6003.75|0
1642413730000|2022-01-17 10:02:10|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|6004.34|6004.34|0
1642413750000|2022-01-17 10:02:30|6004.34|6004.34|6004.23|6004.23|6004.34|6004.34|6004.23|6004.23|0
1642413810000|2022-01-17 10:03:30|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|0
1642413920000|2022-01-17 10:05:20|6004.99|6004.99|6005.71|6005.71|6005.71|6005.71|6004.99|6004.99|0
1642413940000|2022-01-17 10:05:40|6005.94|6005.94|6005.94|6005.94|6005.94|6005.94|6005.94|6005.94|0
1642413960000|2022-01-17 10:06:00|6006.21|6006.21|6006.88|6006.88|6006.88|6006.88|6006.21|6006.21|0
1642413970000|2022-01-17 10:06:10|6006.76|6006.76|6006.76|6006.76|6006.76|6006.76|6006.76|6006.76|0
1642413990000|2022-01-17 10:06:30|6006.05|6006.05|6005.8|6005.8|6006.05|6006.05|6005.8|6005.8|0
1642414000000|2022-01-17 10:06:40|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|0
1642414080000|2022-01-17 10:08:00|6005.46|6005.46|6005.34|6005.34|6005.46|6005.46|6005.34|6005.34|0
1642414190000|2022-01-17 10:09:50|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|0
1642414240000|2022-01-17 10:10:40|6004.51|6004.51|6004.51|6004.51|6004.51|6004.51|6004.51|6004.51|0
1642414270000|2022-01-17 10:11:10|6001.78|6001.78|6000.35|6000.35|6001.78|6001.78|6000.35|6000.35|0
1642414280000|2022-01-17 10:11:20|6000.24|6000.24|5998.7|5998.7|6000.24|6000.24|5998.7|5998.7|0
1642414290000|2022-01-17 10:11:30|5998.45|5998.45|5998.45|5998.45|5998.45|5998.45|5998.45|5998.45|0
1642414310000|2022-01-17 10:11:50|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|0
1642414400000|2022-01-17 10:13:20|5998.47|5998.47|5998.47|5998.47|5998.47|5998.47|5998.47|5998.47|0
1642414420000|2022-01-17 10:13:40|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|0
1642414430000|2022-01-17 10:13:50|5999.3|5999.3|5999.03|5999.03|5999.3|5999.3|5999.03|5999.03|0
1642414440000|2022-01-17 10:14:00|5998.92|5998.92|5998.92|5998.92|5998.92|5998.92|5998.92|5998.92|0
1642414450000|2022-01-17 10:14:10|5999.03|5999.03|5998.92|5998.92|5999.03|5999.03|5998.92|5998.92|0
1642414480000|2022-01-17 10:14:40|5998.21|5998.21|5997.57|5997.57|5998.21|5998.21|5997.46|5997.46|0
1642414490000|2022-01-17 10:14:50|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|0
1642414510000|2022-01-17 10:15:10|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|0
1642414520000|2022-01-17 10:15:20|5997.47|5997.47|5997.22|5997.22|5997.47|5997.47|5997.22|5997.22|0
1642414530000|2022-01-17 10:15:30|5996.95|5996.95|5996.95|5996.95|5996.95|5996.95|5996.95|5996.95|0
1642414550000|2022-01-17 10:15:50|5999.09|5999.09|6000.53|6000.53|6000.53|6000.53|5999.09|5999.09|0
1642414560000|2022-01-17 10:16:00|6000.87|6000.87|6000.53|6000.53|6000.87|6000.87|6000.53|6000.53|0
1642414570000|2022-01-17 10:16:10|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|0
1642414600000|2022-01-17 10:16:40|6000.53|6000.53|6000.53|6000.53|6000.53|6000.53|6000.53|6000.53|0
1642414680000|2022-01-17 10:18:00|6000.65|6000.65|6000.53|6000.53|6000.65|6000.65|6000.53|6000.53|0
1642414690000|2022-01-17 10:18:10|6001.11|6001.11|6001|6001|6001.11|6001.11|6001|6001|0
1642414700000|2022-01-17 10:18:20|6000.88|6000.88|6000.88|6000.88|6001.11|6001.11|6000.76|6000.76|0
1642414710000|2022-01-17 10:18:30|6001|6001|6001|6001|6001|6001|6001|6001|0
1642414720000|2022-01-17 10:18:40|6001.11|6001.11|6001|6001|6001.11|6001.11|6001|6001|0
1642414750000|2022-01-17 10:19:10|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|0
1642414800000|2022-01-17 10:20:00|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5998.4|5998.4|0
1642414840000|2022-01-17 10:20:40|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|0
1642414850000|2022-01-17 10:20:50|5999.82|5999.82|6001.24|6001.24|6001.24|6001.24|5999.82|5999.82|0
1642414860000|2022-01-17 10:21:00|6001.36|6001.36|6001.36|6001.36|6001.36|6001.36|6001.36|6001.36|0
1642414880000|2022-01-17 10:21:20|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|0
1642414950000|2022-01-17 10:22:30|6001.36|6001.36|6001.47|6001.47|6001.47|6001.47|6001.36|6001.36|0
1642414960000|2022-01-17 10:22:40|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|0
1642415010000|2022-01-17 10:23:30|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|0
1642415040000|2022-01-17 10:24:00|5999.89|5999.89|5999.15|5999.15|5999.89|5999.89|5999.15|5999.15|0
1642415050000|2022-01-17 10:24:10|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|0
1642415060000|2022-01-17 10:24:20|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|0
1642415100000|2022-01-17 10:25:00|5999.28|5999.28|5999.4|5999.4|5999.4|5999.4|5999.28|5999.28|0
1642415120000|2022-01-17 10:25:20|5999.65|5999.65|5999.89|5999.89|5999.89|5999.89|5999.65|5999.65|0
1642415130000|2022-01-17 10:25:30|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|0
1642415140000|2022-01-17 10:25:40|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|0
1642415170000|2022-01-17 10:26:10|5998.95|5998.95|5997.53|5997.53|5998.95|5998.95|5997.53|5997.53|0
1642415190000|2022-01-17 10:26:30|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|0
1642415200000|2022-01-17 10:26:40|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|0
1642415220000|2022-01-17 10:27:00|5997.53|5997.53|5997.41|5997.41|5997.64|5997.64|5997.41|5997.41|0
1642415310000|2022-01-17 10:28:30|5997.16|5997.16|5994.54|5994.54|5997.16|5997.16|5994.54|5994.54|0
1642415320000|2022-01-17 10:28:40|5994.2|5994.2|5993.6|5993.6|5994.2|5994.2|5993.6|5993.6|0
1642415330000|2022-01-17 10:28:50|5993.48|5993.48|5993.25|5993.25|5993.48|5993.48|5993.25|5993.25|0
1642415340000|2022-01-17 10:29:00|5993.13|5993.13|5989.58|5989.58|5993.13|5993.13|5989.58|5989.58|0
1642415350000|2022-01-17 10:29:10|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|0
1642415380000|2022-01-17 10:29:40|5989.8|5989.8|5989.68|5989.68|5989.8|5989.8|5989.68|5989.68|0
1642415390000|2022-01-17 10:29:50|5988.26|5988.26|5988.97|5988.97|5988.97|5988.97|5988.26|5988.26|0
1642415400000|2022-01-17 10:30:00|5988.26|5988.26|5986.24|5986.24|5988.49|5988.49|5986.24|5986.24|0
1642415410000|2022-01-17 10:30:10|5987.66|5987.66|5987.66|5987.66|5987.66|5987.66|5987.66|5987.66|0
1642415420000|2022-01-17 10:30:20|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|0
1642415500000|2022-01-17 10:31:40|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|0
1642415520000|2022-01-17 10:32:00|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|0
1642415580000|2022-01-17 10:33:00|5988.81|5988.81|5988.7|5988.7|5988.81|5988.81|5988.7|5988.7|0
1642415640000|2022-01-17 10:34:00|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|0
1642415650000|2022-01-17 10:34:10|5989.76|5989.76|5989.76|5989.76|5989.76|5989.76|5989.76|5989.76|0
1642415660000|2022-01-17 10:34:20|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|0
1642415670000|2022-01-17 10:34:30|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|0
1642415720000|2022-01-17 10:35:20|5990.73|5990.73|5990.23|5990.23|5990.73|5990.73|5990.23|5990.23|0
1642415730000|2022-01-17 10:35:30|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|0
1642415740000|2022-01-17 10:35:40|5991.41|5991.41|5990.7|5990.7|5991.41|5991.41|5990.7|5990.7|0
1642415760000|2022-01-17 10:36:00|5990.36|5990.36|5990.59|5990.59|5990.59|5990.59|5990.36|5990.36|0
1642415810000|2022-01-17 10:36:50|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|0
1642415820000|2022-01-17 10:37:00|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|0
1642415850000|2022-01-17 10:37:30|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|0
1642415860000|2022-01-17 10:37:40|5991.09|5991.09|5991.09|5991.09|5991.09|5991.09|5991.09|5991.09|0
1642415890000|2022-01-17 10:38:10|5991.59|5991.59|5992.79|5992.79|5992.79|5992.79|5991.59|5991.59|0
1642415920000|2022-01-17 10:38:40|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|0
1642415960000|2022-01-17 10:39:20|5993.97|5993.97|5994.68|5994.68|5994.68|5994.68|5993.97|5993.97|0
1642416050000|2022-01-17 10:40:50|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|0
1642416060000|2022-01-17 10:41:00|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|0
1642416130000|2022-01-17 10:42:10|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|0
1642416180000|2022-01-17 10:43:00|5995.12|5995.12|5995|5995|5995.12|5995.12|5995|5995|0
1642416250000|2022-01-17 10:44:10|5995.71|5995.71|5995.71|5995.71|5995.71|5995.71|5995.71|5995.71|0
1642416330000|2022-01-17 10:45:30|5994.29|5994.29|5994.29|5994.29|5994.29|5994.29|5994.29|5994.29|0
1642416390000|2022-01-17 10:46:30|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|0
1642416440000|2022-01-17 10:47:20|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|0
1642416450000|2022-01-17 10:47:30|5993.33|5993.33|5992.62|5992.62|5993.33|5993.33|5992.62|5992.62|0
1642416470000|2022-01-17 10:47:50|5993.33|5993.33|5993.33|5993.33|5993.33|5993.33|5993.33|5993.33|0
1642416520000|2022-01-17 10:48:40|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|0
1642416570000|2022-01-17 10:49:30|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|0
1642416580000|2022-01-17 10:49:40|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|0
1642416700000|2022-01-17 10:51:40|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|0
1642416740000|2022-01-17 10:52:20|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|0
1642416750000|2022-01-17 10:52:30|5996.08|5996.08|5996.08|5996.08|5996.08|5996.08|5996.08|5996.08|0
1642416770000|2022-01-17 10:52:50|5995.83|5995.83|5995.58|5995.58|5995.83|5995.83|5995.58|5995.58|0
1642416780000|2022-01-17 10:53:00|5995.47|5995.47|5995.35|5995.35|5995.47|5995.47|5995.35|5995.35|0
1642416790000|2022-01-17 10:53:10|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|0
1642416960000|2022-01-17 10:56:00|5995.47|5995.47|5995.58|5995.58|5995.58|5995.58|5995.47|5995.47|0
1642417040000|2022-01-17 10:57:20|5994.16|5994.16|5994.16|5994.16|5994.16|5994.16|5994.16|5994.16|0
1642417140000|2022-01-17 10:59:00|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|0
1642417150000|2022-01-17 10:59:10|5994.74|5994.74|5994.74|5994.74|5994.74|5994.74|5994.74|5994.74|0
1642417160000|2022-01-17 10:59:20|5995.08|5995.08|5994.74|5994.74|5995.08|5995.08|5994.74|5994.74|0
1642417180000|2022-01-17 10:59:40|5995.45|5995.45|5995.57|5995.57|5995.57|5995.57|5995.45|5995.45|0
1642417260000|2022-01-17 11:01:00|5995.22|5995.22|5995.1|5995.1|5995.22|5995.22|5995.1|5995.1|0
1642417290000|2022-01-17 11:01:30|5994.64|5994.64|5994.53|5994.53|5994.64|5994.64|5994.53|5994.53|0
1642417340000|2022-01-17 11:02:20|5994.26|5994.26|5994.59|5994.59|5994.59|5994.59|5994.26|5994.26|0
1642417350000|2022-01-17 11:02:30|5994.24|5994.24|5994.24|5994.24|5994.24|5994.24|5994.24|5994.24|0
1642417390000|2022-01-17 11:03:10|5994|5994|5994.11|5994.11|5994.11|5994.11|5993.88|5993.88|0
1642417500000|2022-01-17 11:05:00|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|0
1642417510000|2022-01-17 11:05:10|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|0
1642417540000|2022-01-17 11:05:40|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|0
1642417560000|2022-01-17 11:06:00|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|0
1642417600000|2022-01-17 11:06:40|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|0
1642417610000|2022-01-17 11:06:50|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|0
1642417770000|2022-01-17 11:09:30|5992.11|5992.11|5992.82|5992.82|5992.82|5992.82|5992.11|5992.11|0
1642417780000|2022-01-17 11:09:40|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|0
1642417870000|2022-01-17 11:11:10|5992.8|5992.8|5992.53|5992.53|5992.8|5992.8|5992.53|5992.53|0
1642417890000|2022-01-17 11:11:30|5992.28|5992.28|5992.28|5992.28|5992.28|5992.28|5992.28|5992.28|0
1642417920000|2022-01-17 11:12:00|5992.17|5992.17|5992.17|5992.17|5992.17|5992.17|5992.17|5992.17|0
1642417960000|2022-01-17 11:12:40|5991.9|5991.9|5991.9|5991.9|5991.9|5991.9|5991.9|5991.9|0
1642417970000|2022-01-17 11:12:50|5989.76|5989.76|5989.76|5989.76|5989.76|5989.76|5989.76|5989.76|0
1642418020000|2022-01-17 11:13:40|5990.47|5990.47|5990.47|5990.47|5990.47|5990.47|5990.47|5990.47|0
1642418190000|2022-01-17 11:16:30|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|0
1642418200000|2022-01-17 11:16:40|5989.42|5989.42|5988.7|5988.7|5989.42|5989.42|5988.7|5988.7|0
1642418210000|2022-01-17 11:16:50|5988.59|5988.59|5988.59|5988.59|5988.59|5988.59|5988.59|5988.59|0
1642418240000|2022-01-17 11:17:20|5988.82|5988.82|5988.7|5988.7|5988.82|5988.82|5988.7|5988.7|0
1642418260000|2022-01-17 11:17:40|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|0
1642418300000|2022-01-17 11:18:20|5987.38|5987.38|5987.05|5987.05|5987.38|5987.38|5987.05|5987.05|0
1642418370000|2022-01-17 11:19:30|5986.8|5986.8|5986.8|5986.8|5986.8|5986.8|5986.8|5986.8|0
1642418390000|2022-01-17 11:19:50|5988.22|5988.22|5987.49|5987.49|5988.22|5988.22|5987.49|5987.49|0
1642418410000|2022-01-17 11:20:10|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|0
1642418460000|2022-01-17 11:21:00|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|0
1642418530000|2022-01-17 11:22:10|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|0
1642418700000|2022-01-17 11:25:00|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|0
1642418750000|2022-01-17 11:25:50|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|0
1642418760000|2022-01-17 11:26:00|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|0
1642418770000|2022-01-17 11:26:10|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|0
1642418800000|2022-01-17 11:26:40|5990.87|5990.87|5990.87|5990.87|5990.87|5990.87|5990.87|5990.87|0
1642418810000|2022-01-17 11:26:50|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|0
1642418820000|2022-01-17 11:27:00|5992.53|5992.53|5990.4|5990.4|5992.53|5992.53|5990.4|5990.4|0
1642418860000|2022-01-17 11:27:40|5990.75|5990.75|5990.86|5990.86|5990.86|5990.86|5990.75|5990.75|0
1642418870000|2022-01-17 11:27:50|5991.09|5991.09|5990.98|5990.98|5991.09|5991.09|5990.98|5990.98|0
1642418930000|2022-01-17 11:28:50|5991.31|5991.31|5991.31|5991.31|5991.31|5991.31|5991.31|5991.31|0
1642418940000|2022-01-17 11:29:00|5991.2|5991.2|5990.75|5990.75|5991.2|5991.2|5990.75|5990.75|0
1642418960000|2022-01-17 11:29:20|5993.59|5993.59|5993.59|5993.59|5993.59|5993.59|5993.59|5993.59|0
1642418970000|2022-01-17 11:29:30|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|0
1642418980000|2022-01-17 11:29:40|5993.21|5993.21|5992.72|5992.72|5993.21|5993.21|5992.72|5992.72|0
1642418990000|2022-01-17 11:29:50|5992.6|5992.6|5992.6|5992.6|5992.6|5992.6|5992.6|5992.6|0
1642419000000|2022-01-17 11:30:00|5991.89|5991.89|5990.93|5990.93|5991.89|5991.89|5990.93|5990.93|0
1642419020000|2022-01-17 11:30:20|5990.22|5990.22|5990.22|5990.22|5990.22|5990.22|5990.22|5990.22|0
1642419050000|2022-01-17 11:30:50|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|0
1642419060000|2022-01-17 11:31:00|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|0
1642419070000|2022-01-17 11:31:10|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|0
1642419100000|2022-01-17 11:31:40|5986.59|5986.59|5986.59|5986.59|5986.59|5986.59|5986.59|5986.59|0
1642419300000|2022-01-17 11:35:00|5985.88|5985.88|5985.88|5985.88|5985.88|5985.88|5985.88|5985.88|0
1642419320000|2022-01-17 11:35:20|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|0
1642419390000|2022-01-17 11:36:30|5985.5|5985.5|5985.5|5985.5|5986.21|5986.21|5985.5|5985.5|0
1642419410000|2022-01-17 11:36:50|5985.74|5985.74|5986.08|5986.08|5986.08|5986.08|5985.74|5985.74|0
1642419440000|2022-01-17 11:37:20|5986.33|5986.33|5986.33|5986.33|5986.33|5986.33|5986.33|5986.33|0
1642419480000|2022-01-17 11:38:00|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|0
1642419500000|2022-01-17 11:38:20|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.04|5987.04|0
1642419540000|2022-01-17 11:39:00|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|0
1642419700000|2022-01-17 11:41:40|5988.23|5988.23|5986.81|5986.81|5988.23|5988.23|5986.81|5986.81|0
1642419730000|2022-01-17 11:42:10|5987.14|5987.14|5987.88|5987.88|5987.88|5987.88|5987.14|5987.14|0
1642419760000|2022-01-17 11:42:40|5988.15|5988.15|5988.15|5988.15|5988.15|5988.15|5988.15|5988.15|0
1642419800000|2022-01-17 11:43:20|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|0
1642419990000|2022-01-17 11:46:30|5992.53|5992.53|5992.53|5992.53|5992.53|5992.53|5992.53|5992.53|0
1642420020000|2022-01-17 11:47:00|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|0
1642420030000|2022-01-17 11:47:10|5992.53|5992.53|5990.4|5990.4|5992.53|5992.53|5990.4|5990.4|0
1642420040000|2022-01-17 11:47:20|5990.15|5990.15|5989.91|5989.91|5990.15|5990.15|5989.91|5989.91|0
1642420050000|2022-01-17 11:47:30|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|0
1642420090000|2022-01-17 11:48:10|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|0
1642420100000|2022-01-17 11:48:20|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|0
1642420160000|2022-01-17 11:49:20|5989.78|5989.78|5990.01|5990.01|5990.01|5990.01|5989.78|5989.78|0
1642420200000|2022-01-17 11:50:00|5989.3|5989.3|5987.87|5987.87|5989.3|5989.3|5987.87|5987.87|0
1642420210000|2022-01-17 11:50:10|5988.12|5988.12|5988.46|5988.46|5988.46|5988.46|5988.12|5988.12|0
1642420220000|2022-01-17 11:50:20|5988.7|5988.7|5990.84|5990.84|5990.84|5990.84|5988.7|5988.7|0
1642420230000|2022-01-17 11:50:30|5991.17|5991.17|5991.17|5991.17|5991.17|5991.17|5991.17|5991.17|0
1642420240000|2022-01-17 11:50:40|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|5991.88|0
1642420250000|2022-01-17 11:50:50|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|0
1642420260000|2022-01-17 11:51:00|5991.51|5991.51|5991.17|5991.17|5991.51|5991.51|5991.17|5991.17|0
1642420270000|2022-01-17 11:51:10|5990.68|5990.68|5990.43|5990.43|5990.68|5990.68|5990.43|5990.43|0
1642420300000|2022-01-17 11:51:40|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|0
1642420320000|2022-01-17 11:52:00|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|0
1642420350000|2022-01-17 11:52:30|5989.21|5989.21|5989.21|5989.21|5989.21|5989.21|5989.21|5989.21|0
1642420380000|2022-01-17 11:53:00|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|0
1642420390000|2022-01-17 11:53:10|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|0
1642420400000|2022-01-17 11:53:20|5987.27|5987.27|5986.68|5986.68|5987.27|5987.27|5986.68|5986.68|0
1642420410000|2022-01-17 11:53:30|5987.36|5987.36|5987.85|5987.85|5987.85|5987.85|5987.36|5987.36|0
1642420420000|2022-01-17 11:53:40|5987.6|5987.6|5987.6|5987.6|5987.6|5987.6|5987.6|5987.6|0
1642420430000|2022-01-17 11:53:50|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|0
1642420450000|2022-01-17 11:54:10|5987.42|5987.42|5987.66|5987.66|5987.66|5987.66|5987.42|5987.42|0
1642420460000|2022-01-17 11:54:20|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|0
1642420470000|2022-01-17 11:54:30|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|0
1642420530000|2022-01-17 11:55:30|5988.96|5988.96|5988.96|5988.96|5988.96|5988.96|5988.96|5988.96|0
1642420550000|2022-01-17 11:55:50|5988.73|5988.73|5988.73|5988.73|5988.73|5988.73|5988.73|5988.73|0
1642420580000|2022-01-17 11:56:20|5988.27|5988.27|5988.15|5988.15|5988.27|5988.27|5988.15|5988.15|0
1642420630000|2022-01-17 11:57:10|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|0
1642420650000|2022-01-17 11:57:30|5989.1|5989.1|5989.33|5989.33|5989.33|5989.33|5989.1|5989.1|0
1642420670000|2022-01-17 11:57:50|5990.04|5990.04|5990.75|5990.75|5990.75|5990.75|5990.04|5990.04|0
1642420700000|2022-01-17 11:58:20|5991.09|5991.09|5991.09|5991.09|5991.09|5991.09|5991.09|5991.09|0
1642420880000|2022-01-17 12:01:20|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|0
1642420890000|2022-01-17 12:01:30|5991.9|5991.9|5994.28|5994.28|5994.28|5994.28|5991.9|5991.9|0
1642420900000|2022-01-17 12:01:40|5994.99|5994.99|5994.99|5994.99|5994.99|5994.99|5994.99|5994.99|0
1642420910000|2022-01-17 12:01:50|5995.7|5995.7|5994.99|5994.99|5995.7|5995.7|5994.99|5994.99|0
1642420920000|2022-01-17 12:02:00|5995.24|5995.24|5994.52|5994.52|5995.24|5995.24|5994.52|5994.52|0
1642420930000|2022-01-17 12:02:10|5995.24|5995.24|5995.95|5995.95|5995.95|5995.95|5995.24|5995.24|0
1642420970000|2022-01-17 12:02:50|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|0
1642421030000|2022-01-17 12:03:50|5995.73|5995.73|5995.73|5995.73|5995.73|5995.73|5995.73|5995.73|0
1642421040000|2022-01-17 12:04:00|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|0
1642421100000|2022-01-17 12:05:00|5996.33|5996.33|5996.33|5996.33|5996.33|5996.33|5996.33|5996.33|0
1642421110000|2022-01-17 12:05:10|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|0
1642421120000|2022-01-17 12:05:20|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|0
1642421140000|2022-01-17 12:05:40|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|0
1642421160000|2022-01-17 12:06:00|5996.34|5996.34|5996.34|5996.34|5996.34|5996.34|5996.34|5996.34|0
1642421190000|2022-01-17 12:06:30|5996.46|5996.46|5996.46|5996.46|5996.46|5996.46|5996.46|5996.46|0
1642421220000|2022-01-17 12:07:00|5996.34|5996.34|5996.34|5996.34|5996.34|5996.34|5996.34|5996.34|0
1642421270000|2022-01-17 12:07:50|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|0
1642421290000|2022-01-17 12:08:10|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|0
1642421350000|2022-01-17 12:09:10|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|0
1642421410000|2022-01-17 12:10:10|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|0
1642421490000|2022-01-17 12:11:30|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|0
1642421530000|2022-01-17 12:12:10|5995.43|5995.43|5995.43|5995.43|5995.43|5995.43|5995.43|5995.43|0
1642421560000|2022-01-17 12:12:40|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|0
1642421600000|2022-01-17 12:13:20|5995.05|5995.05|5995.05|5995.05|5995.05|5995.05|5995.05|5995.05|0
1642421610000|2022-01-17 12:13:30|5993.63|5993.63|5995.05|5995.05|5995.05|5995.05|5993.63|5993.63|0
1642421620000|2022-01-17 12:13:40|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|0
1642421660000|2022-01-17 12:14:20|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|0
1642421690000|2022-01-17 12:14:50|5993.17|5993.17|5993.17|5993.17|5993.17|5993.17|5993.17|5993.17|0
1642421720000|2022-01-17 12:15:20|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|0
1642421730000|2022-01-17 12:15:30|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|0
1642421770000|2022-01-17 12:16:10|5993.17|5993.17|5993.17|5993.17|5993.17|5993.17|5993.17|5993.17|0
1642421790000|2022-01-17 12:16:30|5993.43|5993.43|5993.43|5993.43|5993.43|5993.43|5993.43|5993.43|0
1642421840000|2022-01-17 12:17:20|5993.1|5993.1|5993.1|5993.1|5993.1|5993.1|5993.1|5993.1|0
1642421850000|2022-01-17 12:17:30|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|0
1642421860000|2022-01-17 12:17:40|5993.32|5993.32|5993.43|5993.43|5993.43|5993.43|5993.32|5993.32|0
1642421940000|2022-01-17 12:19:00|5993.55|5993.55|5994.48|5994.48|5994.6|5994.6|5993.55|5993.55|0
1642421950000|2022-01-17 12:19:10|5995.19|5995.19|5997.44|5997.44|5997.44|5997.44|5995.19|5995.19|0
1642421980000|2022-01-17 12:19:40|5997.2|5997.2|5997.2|5997.2|5997.2|5997.2|5997.2|5997.2|0
1642422020000|2022-01-17 12:20:20|5996.95|5996.95|5996.95|5996.95|5996.95|5996.95|5996.95|5996.95|0
1642422070000|2022-01-17 12:21:10|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|0
1642422080000|2022-01-17 12:21:20|5996.6|5996.6|5996.6|5996.6|5996.6|5996.6|5996.6|5996.6|0
1642422100000|2022-01-17 12:21:40|5996.49|5996.49|5994.65|5994.65|5996.49|5996.49|5993.47|5993.47|0
1642422110000|2022-01-17 12:21:50|5995.36|5995.36|5996.54|5996.54|5996.54|5996.54|5995.36|5995.36|0
1642422120000|2022-01-17 12:22:00|5996.65|5996.65|5996.88|5996.88|5996.88|5996.88|5996.65|5996.65|0
1642422130000|2022-01-17 12:22:10|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|0
1642422150000|2022-01-17 12:22:30|5995|5995|5995|5995|5995|5995|5995|5995|0
1642422160000|2022-01-17 12:22:40|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|0
1642422290000|2022-01-17 12:24:50|5994.53|5994.53|5994.65|5994.65|5994.65|5994.65|5994.53|5994.53|0
1642422300000|2022-01-17 12:25:00|5995.11|5995.11|5995.11|5995.11|5995.11|5995.11|5995.11|5995.11|0
1642422360000|2022-01-17 12:26:00|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|0
1642422450000|2022-01-17 12:27:30|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|0
1642422500000|2022-01-17 12:28:20|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1642422540000|2022-01-17 12:29:00|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|0
1642422550000|2022-01-17 12:29:10|5995.21|5995.21|5995.21|5995.21|5995.21|5995.21|5995.21|5995.21|0
1642422570000|2022-01-17 12:29:30|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|0
1642422580000|2022-01-17 12:29:40|5994.62|5994.62|5994.28|5994.28|5994.99|5994.99|5994.28|5994.28|0
1642422670000|2022-01-17 12:31:10|5993.32|5993.32|5993.08|5993.08|5993.32|5993.32|5993.08|5993.08|0
1642422690000|2022-01-17 12:31:30|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|0
1642422780000|2022-01-17 12:33:00|5992.49|5992.49|5992.49|5992.49|5992.49|5992.49|5992.49|5992.49|0
1642422820000|2022-01-17 12:33:40|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|0
1642422840000|2022-01-17 12:34:00|5989.52|5989.52|5989.52|5989.52|5989.52|5989.52|5989.52|5989.52|0
1642422860000|2022-01-17 12:34:20|5989.06|5989.06|5988.94|5988.94|5989.06|5989.06|5988.94|5988.94|0
1642422870000|2022-01-17 12:34:30|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|0
1642422930000|2022-01-17 12:35:30|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|0
1642422950000|2022-01-17 12:35:50|5988.67|5988.67|5991.77|5991.77|5991.77|5991.77|5988.67|5988.67|0
1642422960000|2022-01-17 12:36:00|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|0
1642422970000|2022-01-17 12:36:10|5991.21|5991.21|5991.21|5991.21|5991.21|5991.21|5991.21|5991.21|0
1642423040000|2022-01-17 12:37:20|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|0
1642423050000|2022-01-17 12:37:30|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|0
1642423060000|2022-01-17 12:37:40|5991.66|5991.66|5992.04|5992.04|5992.04|5992.04|5991.32|5991.32|0
1642423080000|2022-01-17 12:38:00|5992.28|5992.28|5992.28|5992.28|5992.28|5992.28|5992.28|5992.28|0
1642423090000|2022-01-17 12:38:10|5992.74|5992.74|5992.86|5992.86|5992.86|5992.86|5992.74|5992.74|0
1642423130000|2022-01-17 12:38:50|5993.2|5993.2|5993.44|5993.44|5993.44|5993.44|5993.2|5993.2|0
1642423170000|2022-01-17 12:39:30|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|0
1642423220000|2022-01-17 12:40:20|5991.31|5991.31|5991.31|5991.31|5991.31|5991.31|5991.31|5991.31|0
1642423360000|2022-01-17 12:42:40|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|0
1642423380000|2022-01-17 12:43:00|5990.35|5990.35|5990.35|5990.35|5990.35|5990.35|5990.35|5990.35|0
1642423420000|2022-01-17 12:43:40|5992.48|5992.48|5992.48|5992.48|5992.48|5992.48|5992.48|5992.48|0
1642423430000|2022-01-17 12:43:50|5992.73|5992.73|5992.48|5992.48|5992.73|5992.73|5992.48|5992.48|0
1642423440000|2022-01-17 12:44:00|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|0
1642423480000|2022-01-17 12:44:40|5992.14|5992.14|5992.14|5992.14|5992.14|5992.14|5992.14|5992.14|0
1642423500000|2022-01-17 12:45:00|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|0
1642423580000|2022-01-17 12:46:20|5992.1|5992.1|5992.1|5992.1|5992.1|5992.1|5992.1|5992.1|0
1642423590000|2022-01-17 12:46:30|5992.81|5992.81|5993.52|5993.52|5993.52|5993.52|5992.81|5992.81|0
1642423630000|2022-01-17 12:47:10|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|0
1642423640000|2022-01-17 12:47:20|5992.48|5992.48|5991.76|5991.76|5992.48|5992.48|5991.76|5991.76|0
1642423650000|2022-01-17 12:47:30|5991.65|5991.65|5991.65|5991.65|5991.65|5991.65|5991.65|5991.65|0
1642423860000|2022-01-17 12:51:00|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|0
1642423870000|2022-01-17 12:51:10|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|0
1642423940000|2022-01-17 12:52:20|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|0
1642424040000|2022-01-17 12:54:00|5992.96|5992.96|5994.38|5994.38|5994.38|5994.38|5992.96|5992.96|0
1642424050000|2022-01-17 12:54:10|5995.09|5995.09|5995.32|5995.32|5995.32|5995.32|5995.09|5995.09|0
1642424060000|2022-01-17 12:54:20|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|0
1642424080000|2022-01-17 12:54:40|5994.97|5994.97|5995.69|5995.69|5995.69|5995.69|5994.97|5994.97|0
1642424090000|2022-01-17 12:54:50|5997.11|5997.11|5999.21|5999.21|5999.68|5999.68|5997.11|5997.11|0
1642424100000|2022-01-17 12:55:00|5999.93|5999.93|5999.93|5999.93|5999.93|5999.93|5999.93|5999.93|0
1642424110000|2022-01-17 12:55:10|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|0
1642424120000|2022-01-17 12:55:20|6000.87|6000.87|6003|6003|6003|6003|6000.87|6000.87|0
1642424220000|2022-01-17 12:57:00|6000.87|6000.87|6001.58|6001.58|6001.58|6001.58|6000.87|6000.87|0
1642424290000|2022-01-17 12:58:10|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|0
1642424300000|2022-01-17 12:58:20|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|0
1642424310000|2022-01-17 12:58:30|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|0
1642424410000|2022-01-17 13:00:10|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|0
1642424470000|2022-01-17 13:01:10|5997.11|5997.11|5996.64|5996.64|5997.35|5997.35|5996.64|5996.64|0
1642424480000|2022-01-17 13:01:20|5995.9|5995.9|5996.15|5996.15|5996.15|5996.15|5995.9|5995.9|0
1642424530000|2022-01-17 13:02:10|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|0
1642424560000|2022-01-17 13:02:40|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|0
1642424590000|2022-01-17 13:03:10|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|0
1642424670000|2022-01-17 13:04:30|5994.79|5994.79|5995.04|5995.04|5995.04|5995.04|5994.79|5994.79|0
1642424810000|2022-01-17 13:06:50|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|0
1642424820000|2022-01-17 13:07:00|5996.34|5996.34|5995.63|5995.63|5996.34|5996.34|5995.63|5995.63|0
1642424830000|2022-01-17 13:07:10|5995.39|5995.39|5995.27|5995.27|5995.39|5995.39|5995.27|5995.27|0
1642424850000|2022-01-17 13:07:30|5995.04|5995.04|5995.04|5995.04|5995.04|5995.04|5995.04|5995.04|0
1642424910000|2022-01-17 13:08:30|5994.92|5994.92|5995.04|5995.04|5995.04|5995.04|5994.92|5994.92|0
1642424920000|2022-01-17 13:08:40|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|0
1642424930000|2022-01-17 13:08:50|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|0
1642424940000|2022-01-17 13:09:00|5995.17|5995.17|5994.46|5994.46|5995.17|5995.17|5994.46|5994.46|0
1642424980000|2022-01-17 13:09:40|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|0
1642425020000|2022-01-17 13:10:20|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|0
1642425080000|2022-01-17 13:11:20|5992.92|5992.92|5993.63|5993.63|5993.63|5993.63|5992.92|5992.92|0
1642425120000|2022-01-17 13:12:00|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|0
1642425140000|2022-01-17 13:12:20|5992.32|5992.32|5992.32|5992.32|5992.32|5992.32|5992.32|5992.32|0
1642425240000|2022-01-17 13:14:00|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|0
1642425250000|2022-01-17 13:14:10|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|0
1642425350000|2022-01-17 13:15:50|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|0
1642425390000|2022-01-17 13:16:30|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|0
1642425440000|2022-01-17 13:17:20|5995.36|5995.36|5995.36|5995.36|5995.36|5995.36|5995.36|5995.36|0
1642425500000|2022-01-17 13:18:20|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|0
1642425510000|2022-01-17 13:18:30|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|0
1642425550000|2022-01-17 13:19:10|5993.36|5993.36|5992.76|5992.76|5993.36|5993.36|5992.76|5992.76|0
1642425570000|2022-01-17 13:19:30|5992.05|5992.05|5992.76|5992.76|5992.76|5992.76|5992.05|5992.05|0
1642425580000|2022-01-17 13:19:40|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|0
1642425610000|2022-01-17 13:20:10|5992.4|5992.4|5992.07|5992.07|5992.4|5992.4|5992.07|5992.07|0
1642425660000|2022-01-17 13:21:00|5992.78|5992.78|5992.07|5992.07|5992.78|5992.78|5992.07|5992.07|0
1642425670000|2022-01-17 13:21:10|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|0
1642425680000|2022-01-17 13:21:20|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|0
1642425690000|2022-01-17 13:21:30|5991.83|5991.83|5993.25|5993.25|5993.25|5993.25|5991.83|5991.83|0
1642425700000|2022-01-17 13:21:40|5993.97|5993.97|5996.44|5996.44|5996.44|5996.44|5993.25|5993.25|0
1642425780000|2022-01-17 13:23:00|5996.1|5996.1|5996.1|5996.1|5996.1|5996.1|5996.1|5996.1|0
1642425870000|2022-01-17 13:24:30|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|0
1642425890000|2022-01-17 13:24:50|5994.56|5994.56|5994.56|5994.56|5994.56|5994.56|5994.56|5994.56|0
1642425970000|2022-01-17 13:26:10|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|0
1642426030000|2022-01-17 13:27:10|5994.56|5994.56|5994.56|5994.56|5994.56|5994.56|5994.56|5994.56|0
1642426040000|2022-01-17 13:27:20|5995.27|5995.27|5994.56|5994.56|5995.27|5995.27|5993.85|5993.85|0
1642426050000|2022-01-17 13:27:30|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|0
1642426070000|2022-01-17 13:27:50|5994.56|5994.56|5994.56|5994.56|5994.56|5994.56|5994.56|5994.56|0
1642426080000|2022-01-17 13:28:00|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|0
1642426110000|2022-01-17 13:28:30|5994.56|5994.56|5993.85|5993.85|5994.56|5994.56|5993.85|5993.85|0
1642426160000|2022-01-17 13:29:20|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|0
1642426200000|2022-01-17 13:30:00|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|0
1642426260000|2022-01-17 13:31:00|5994.33|5994.33|5993.37|5993.37|5994.33|5994.33|5993.37|5993.37|0
1642426330000|2022-01-17 13:32:10|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|0
1642426340000|2022-01-17 13:32:20|5993.01|5993.01|5993.01|5993.01|5993.01|5993.01|5993.01|5993.01|0
1642426410000|2022-01-17 13:33:30|5993.72|5993.72|5993.72|5993.72|5993.72|5993.72|5993.72|5993.72|0
1642426500000|2022-01-17 13:35:00|5993.01|5993.01|5993.01|5993.01|5993.01|5993.01|5993.01|5993.01|0
1642426540000|2022-01-17 13:35:40|5992.9|5992.9|5992.9|5992.9|5992.9|5992.9|5992.9|5992.9|0
1642426560000|2022-01-17 13:36:00|5992.56|5992.56|5991.99|5991.99|5992.56|5992.56|5991.88|5991.88|0
1642426570000|2022-01-17 13:36:10|5992.24|5992.24|5992.12|5992.12|5992.24|5992.24|5992.01|5992.01|0
1642426590000|2022-01-17 13:36:30|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|0
1642426600000|2022-01-17 13:36:40|5992.49|5992.49|5992.49|5992.49|5992.49|5992.49|5992.49|5992.49|0
1642426610000|2022-01-17 13:36:50|5992.6|5992.6|5992.6|5992.6|5992.6|5992.6|5992.6|5992.6|0
1642426680000|2022-01-17 13:38:00|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|0
1642426690000|2022-01-17 13:38:10|5990.93|5990.93|5990.93|5990.93|5990.93|5990.93|5990.93|5990.93|0
1642426700000|2022-01-17 13:38:20|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|0
1642426760000|2022-01-17 13:39:20|5989.05|5989.05|5988.78|5988.78|5989.05|5989.05|5988.78|5988.78|0
1642426830000|2022-01-17 13:40:30|5988.44|5988.44|5988.1|5988.1|5988.44|5988.44|5988.1|5988.1|0
1642426850000|2022-01-17 13:40:50|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|0
1642426860000|2022-01-17 13:41:00|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|0
1642426970000|2022-01-17 13:42:50|5987.37|5987.37|5987.49|5987.49|5987.49|5987.49|5987.37|5987.37|0
1642427010000|2022-01-17 13:43:30|5987.83|5987.83|5987.83|5987.83|5987.83|5987.83|5987.83|5987.83|0
1642427040000|2022-01-17 13:44:00|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|0
1642427080000|2022-01-17 13:44:40|5987.83|5987.83|5987.83|5987.83|5987.83|5987.83|5987.83|5987.83|0
1642427170000|2022-01-17 13:46:10|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|0
1642427220000|2022-01-17 13:47:00|5988.31|5988.31|5987.11|5987.11|5988.31|5988.31|5987.11|5987.11|0
1642427230000|2022-01-17 13:47:10|5986.37|5986.37|5986.37|5986.37|5986.37|5986.37|5986.37|5986.37|0
1642427250000|2022-01-17 13:47:30|5986.62|5986.62|5986.37|5986.37|5986.62|5986.62|5986.37|5986.37|0
1642427270000|2022-01-17 13:47:50|5985.66|5985.66|5985.66|5985.66|5985.66|5985.66|5985.66|5985.66|0
1642427320000|2022-01-17 13:48:40|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|0
1642427330000|2022-01-17 13:48:50|5985.79|5985.79|5986.04|5986.04|5986.04|5986.04|5985.79|5985.79|0
1642427390000|2022-01-17 13:49:50|5986.15|5986.15|5986.15|5986.15|5986.15|5986.15|5986.15|5986.15|0
1642427400000|2022-01-17 13:50:00|5986.04|5986.04|5986.04|5986.04|5986.04|5986.04|5986.04|5986.04|0
1642427410000|2022-01-17 13:50:10|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|0
1642427440000|2022-01-17 13:50:40|5985.57|5985.57|5985.57|5985.57|5985.57|5985.57|5985.57|5985.57|0
1642427450000|2022-01-17 13:50:50|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|0
1642427510000|2022-01-17 13:51:50|5984.03|5984.03|5983.8|5983.8|5984.03|5984.03|5983.8|5983.8|0
1642427570000|2022-01-17 13:52:50|5983.09|5983.09|5982.75|5982.75|5983.09|5983.09|5982.75|5982.75|0
1642427590000|2022-01-17 13:53:10|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|0
1642427640000|2022-01-17 13:54:00|5982.75|5982.75|5982.75|5982.75|5982.75|5982.75|5982.75|5982.75|0
1642427660000|2022-01-17 13:54:20|5982.04|5982.04|5980.35|5980.35|5982.04|5982.04|5980.35|5980.35|0
1642427670000|2022-01-17 13:54:30|5979.64|5979.64|5978.93|5978.93|5979.64|5979.64|5978.93|5978.93|0
1642427680000|2022-01-17 13:54:40|5978.22|5978.22|5972.74|5972.74|5978.22|5978.22|5972.74|5972.74|0
1642427690000|2022-01-17 13:54:50|5972.03|5972.03|5972.03|5972.03|5972.74|5972.74|5972.03|5972.03|0
1642427710000|2022-01-17 13:55:10|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|0
1642427720000|2022-01-17 13:55:20|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|0
1642427730000|2022-01-17 13:55:30|5974.88|5974.88|5974.88|5974.88|5974.88|5974.88|5974.88|5974.88|0
1642427740000|2022-01-17 13:55:40|5974.63|5974.63|5974.63|5974.63|5974.63|5974.63|5974.63|5974.63|0
1642427770000|2022-01-17 13:56:10|5973.92|5973.92|5973.92|5973.92|5973.92|5973.92|5973.92|5973.92|0
1642427780000|2022-01-17 13:56:20|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|0
1642427800000|2022-01-17 13:56:40|5974.86|5974.86|5974.86|5974.86|5974.86|5974.86|5974.86|5974.86|0
1642427830000|2022-01-17 13:57:10|5975.57|5975.57|5975.82|5975.82|5975.82|5975.82|5975.57|5975.57|0
1642427880000|2022-01-17 13:58:00|5976.53|5976.53|5977.24|5977.24|5977.24|5977.24|5976.53|5976.53|0
1642427890000|2022-01-17 13:58:10|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|0
1642427920000|2022-01-17 13:58:40|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|0
1642427940000|2022-01-17 13:59:00|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|0
1642427960000|2022-01-17 13:59:20|5976.93|5976.93|5976.93|5976.93|5976.93|5976.93|5976.93|5976.93|0
1642427990000|2022-01-17 13:59:50|5976.69|5976.69|5976.69|5976.69|5976.69|5976.69|5976.69|5976.69|0
1642428000000|2022-01-17 14:00:00|5976.8|5976.8|5977.03|5977.03|5977.15|5977.15|5976.8|5976.8|0
1642428060000|2022-01-17 14:01:00|5976.79|5976.79|5976.79|5976.79|5976.79|5976.79|5976.79|5976.79|0
1642428070000|2022-01-17 14:01:10|5976.07|5976.07|5976.79|5976.79|5976.79|5976.79|5976.07|5976.07|0
1642428100000|2022-01-17 14:01:40|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|0
1642428180000|2022-01-17 14:03:00|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|0
1642428190000|2022-01-17 14:03:10|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|0
1642428240000|2022-01-17 14:04:00|5977.15|5977.15|5977.15|5977.15|5977.15|5977.15|5977.15|5977.15|0
1642428250000|2022-01-17 14:04:10|5976.46|5976.46|5976.46|5976.46|5976.46|5976.46|5976.46|5976.46|0
1642428260000|2022-01-17 14:04:20|5976.8|5976.8|5976.46|5976.46|5976.8|5976.8|5976.46|5976.46|0
1642428270000|2022-01-17 14:04:30|5976.12|5976.12|5976.12|5976.12|5976.12|5976.12|5976.12|5976.12|0
1642428290000|2022-01-17 14:04:50|5976.24|5976.24|5976.12|5976.12|5976.24|5976.24|5976.12|5976.12|0
1642428310000|2022-01-17 14:05:10|5976|5976|5976|5976|5976|5976|5976|5976|0
1642428320000|2022-01-17 14:05:20|5975.76|5975.76|5976.47|5976.47|5976.47|5976.47|5975.76|5975.76|0
1642428330000|2022-01-17 14:05:30|5976.35|5976.35|5976.47|5976.47|5976.47|5976.47|5976.35|5976.35|0
1642428340000|2022-01-17 14:05:40|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|0
1642428360000|2022-01-17 14:06:00|5976.48|5976.48|5975.77|5975.77|5976.48|5976.48|5975.77|5975.77|0
1642428370000|2022-01-17 14:06:10|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|0
1642428390000|2022-01-17 14:06:30|5976.14|5976.14|5976.14|5976.14|5976.14|5976.14|5976.14|5976.14|0
1642428430000|2022-01-17 14:07:10|5976.85|5976.85|5976.73|5976.73|5976.85|5976.85|5976.73|5976.73|0
1642428440000|2022-01-17 14:07:20|5976.62|5976.62|5976.73|5976.73|5976.73|5976.73|5976.62|5976.62|0
1642428450000|2022-01-17 14:07:30|5976.96|5976.96|5977.08|5977.08|5977.19|5977.19|5976.96|5976.96|0
1642428460000|2022-01-17 14:07:40|5976.83|5976.83|5976.83|5976.83|5976.83|5976.83|5976.83|5976.83|0
1642428490000|2022-01-17 14:08:10|5976.34|5976.34|5976.45|5976.45|5976.45|5976.45|5976.34|5976.34|0
1642428560000|2022-01-17 14:09:20|5976.7|5976.7|5976.59|5976.59|5976.7|5976.7|5976.59|5976.59|0
1642428580000|2022-01-17 14:09:40|5976.34|5976.34|5975.51|5975.51|5976.34|5976.34|5975.51|5975.51|0
1642428600000|2022-01-17 14:10:00|5975.4|5975.4|5975.4|5975.4|5975.4|5975.4|5975.4|5975.4|0
1642428660000|2022-01-17 14:11:00|5975.74|5975.74|5975.86|5975.86|5975.86|5975.86|5975.74|5975.74|0
1642428720000|2022-01-17 14:12:00|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|0
1642428730000|2022-01-17 14:12:10|5976.3|5976.3|5976.3|5976.3|5976.3|5976.3|5976.3|5976.3|0
1642428750000|2022-01-17 14:12:30|5976.05|5976.05|5975.81|5975.81|5976.05|5976.05|5975.81|5975.81|0
1642428800000|2022-01-17 14:13:20|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|0
1642428810000|2022-01-17 14:13:30|5975.81|5975.81|5975.81|5975.81|5975.81|5975.81|5975.81|5975.81|0
1642428820000|2022-01-17 14:13:40|5976.52|5976.52|5976.52|5976.52|5976.52|5976.52|5976.52|5976.52|0
1642428890000|2022-01-17 14:14:50|5976.75|5976.75|5976.75|5976.75|5976.75|5976.75|5976.75|5976.75|0
1642428950000|2022-01-17 14:15:50|5977.33|5977.33|5977.33|5977.33|5977.33|5977.33|5977.33|5977.33|0
1642429010000|2022-01-17 14:16:50|5978.04|5978.04|5978.04|5978.04|5978.04|5978.04|5978.04|5978.04|0
1642429020000|2022-01-17 14:17:00|5977.93|5977.93|5978.64|5978.64|5978.64|5978.64|5977.93|5977.93|0
1642429070000|2022-01-17 14:17:50|5979.35|5979.35|5981.48|5981.48|5981.48|5981.48|5979.35|5979.35|0
1642429110000|2022-01-17 14:18:30|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|0
1642429120000|2022-01-17 14:18:40|5980.06|5980.06|5980.77|5980.77|5980.77|5980.77|5980.06|5980.06|0
1642429130000|2022-01-17 14:18:50|5980.66|5980.66|5980.66|5980.66|5980.66|5980.66|5980.66|5980.66|0
1642429140000|2022-01-17 14:19:00|5981.37|5981.37|5981.37|5981.37|5981.37|5981.37|5981.37|5981.37|0
1642429230000|2022-01-17 14:20:30|5981.14|5981.14|5981.14|5981.14|5981.14|5981.14|5981.14|5981.14|0
1642429290000|2022-01-17 14:21:30|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|0
1642429350000|2022-01-17 14:22:30|5980.54|5980.54|5979.58|5979.58|5980.54|5980.54|5979.58|5979.58|0
1642429370000|2022-01-17 14:22:50|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|0
1642429440000|2022-01-17 14:24:00|5979.45|5979.45|5979.22|5979.22|5979.45|5979.45|5979.22|5979.22|0
1642429450000|2022-01-17 14:24:10|5979.34|5979.34|5979.22|5979.22|5979.34|5979.34|5979.22|5979.22|0
1642429470000|2022-01-17 14:24:30|5978.95|5978.95|5978.95|5978.95|5978.95|5978.95|5978.95|5978.95|0
1642429480000|2022-01-17 14:24:40|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|0
1642429530000|2022-01-17 14:25:30|5978.47|5978.47|5978.47|5978.47|5978.47|5978.47|5978.47|5978.47|0
1642429570000|2022-01-17 14:26:10|5979.89|5979.89|5979.89|5979.89|5979.89|5979.89|5979.89|5979.89|0
1642429590000|2022-01-17 14:26:30|5980.6|5980.6|5981.32|5981.32|5981.32|5981.32|5980.6|5980.6|0
1642429620000|2022-01-17 14:27:00|5980.6|5980.6|5980.6|5980.6|5980.6|5980.6|5980.6|5980.6|0
1642429630000|2022-01-17 14:27:10|5980.94|5980.94|5980.94|5980.94|5980.94|5980.94|5980.94|5980.94|0
1642429660000|2022-01-17 14:27:40|5981.43|5981.43|5981.7|5981.7|5981.7|5981.7|5981.43|5981.43|0
1642429690000|2022-01-17 14:28:10|5983.13|5983.13|5983.84|5983.84|5983.84|5983.84|5983.13|5983.13|0
1642429710000|2022-01-17 14:28:30|5983.95|5983.95|5983.95|5983.95|5983.95|5983.95|5983.95|5983.95|0
1642429760000|2022-01-17 14:29:20|5984.2|5984.2|5983.95|5983.95|5984.2|5984.2|5983.95|5983.95|0
1642429780000|2022-01-17 14:29:40|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|0
1642429790000|2022-01-17 14:29:50|5983.37|5983.37|5981.95|5981.95|5983.37|5983.37|5981.95|5981.95|0
1642429840000|2022-01-17 14:30:40|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|0
1642429900000|2022-01-17 14:31:40|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|0
1642429910000|2022-01-17 14:31:50|5981.5|5981.5|5981.15|5981.15|5981.5|5981.5|5981.15|5981.15|0
1642429920000|2022-01-17 14:32:00|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|0
1642429930000|2022-01-17 14:32:10|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|0
1642429960000|2022-01-17 14:32:40|5980.54|5980.54|5981.26|5981.26|5981.26|5981.26|5980.54|5980.54|0
1642429990000|2022-01-17 14:33:10|5981.01|5981.01|5982.3|5982.3|5982.3|5982.3|5980.76|5980.76|0
1642430010000|2022-01-17 14:33:30|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|0
1642430140000|2022-01-17 14:35:40|5982.9|5982.9|5984.55|5984.55|5984.55|5984.55|5982.9|5982.9|0
1642430150000|2022-01-17 14:35:50|5983.84|5983.84|5984.55|5984.55|5984.55|5984.55|5983.84|5983.84|0
1642430160000|2022-01-17 14:36:00|5984.22|5984.22|5986.62|5986.62|5986.62|5986.62|5984.22|5984.22|0
1642430170000|2022-01-17 14:36:10|5987.34|5987.34|5986.6|5986.6|5987.34|5987.34|5986.6|5986.6|0
1642430190000|2022-01-17 14:36:30|5987.31|5987.31|5986.6|5986.6|5987.31|5987.31|5986.6|5986.6|0
1642430200000|2022-01-17 14:36:40|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|0
1642430210000|2022-01-17 14:36:50|5986.13|5986.13|5986.13|5986.13|5986.13|5986.13|5986.13|5986.13|0
1642430220000|2022-01-17 14:37:00|5986.25|5986.25|5986.13|5986.13|5986.25|5986.25|5986.13|5986.13|0
1642430250000|2022-01-17 14:37:30|5986.02|5986.02|5985.31|5985.31|5986.02|5986.02|5985.31|5985.31|0
1642430270000|2022-01-17 14:37:50|5985.42|5985.42|5985.42|5985.42|5985.42|5985.42|5985.42|5985.42|0
1642430280000|2022-01-17 14:38:00|5985.67|5985.67|5985.67|5985.67|5985.67|5985.67|5985.67|5985.67|0
1642430290000|2022-01-17 14:38:10|5986.38|5986.38|5985.67|5985.67|5986.38|5986.38|5985.67|5985.67|0
1642430300000|2022-01-17 14:38:20|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|0
1642430340000|2022-01-17 14:39:00|5984.73|5984.73|5984.73|5984.73|5984.73|5984.73|5984.73|5984.73|0
1642430350000|2022-01-17 14:39:10|5984.84|5984.84|5984.96|5984.96|5984.96|5984.96|5984.84|5984.84|0
1642430370000|2022-01-17 14:39:30|5985.07|5985.07|5985.07|5985.07|5985.07|5985.07|5985.07|5985.07|0
1642430380000|2022-01-17 14:39:40|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|0
1642430400000|2022-01-17 14:40:00|5984.97|5984.97|5984.97|5984.97|5984.97|5984.97|5984.97|5984.97|0
1642430420000|2022-01-17 14:40:20|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|0
1642430450000|2022-01-17 14:40:50|5984.14|5984.14|5984.14|5984.14|5984.14|5984.14|5984.14|5984.14|0
1642430460000|2022-01-17 14:41:00|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|0
1642430470000|2022-01-17 14:41:10|5985.81|5985.81|5985.81|5985.81|5985.81|5985.81|5985.81|5985.81|0
1642430480000|2022-01-17 14:41:20|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|0
1642430540000|2022-01-17 14:42:20|5985.9|5985.9|5989.48|5989.48|5989.48|5989.48|5985.9|5985.9|0
1642430570000|2022-01-17 14:42:50|5989.83|5989.83|5989.48|5989.48|5989.83|5989.83|5989.48|5989.48|0
1642430580000|2022-01-17 14:43:00|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|0
1642430610000|2022-01-17 14:43:30|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|0
1642430640000|2022-01-17 14:44:00|5988.77|5988.77|5987.69|5987.69|5988.77|5988.77|5987.35|5987.35|0
1642430680000|2022-01-17 14:44:40|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|0
1642430690000|2022-01-17 14:44:50|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|0
1642430700000|2022-01-17 14:45:00|5987.79|5987.79|5987.54|5987.54|5987.79|5987.79|5987.54|5987.54|0
1642430720000|2022-01-17 14:45:20|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|0
1642430740000|2022-01-17 14:45:40|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|0
1642430770000|2022-01-17 14:46:10|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|0
1642430790000|2022-01-17 14:46:30|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|0
1642430800000|2022-01-17 14:46:40|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|0
1642430840000|2022-01-17 14:47:20|5987.11|5987.11|5987.23|5987.23|5987.23|5987.23|5987.11|5987.11|0
1642430850000|2022-01-17 14:47:30|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|0
1642430920000|2022-01-17 14:48:40|5987.59|5987.59|5987.84|5987.84|5987.84|5987.84|5987.59|5987.59|0
1642430960000|2022-01-17 14:49:20|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|0
1642431000000|2022-01-17 14:50:00|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|0
1642431010000|2022-01-17 14:50:10|5987.64|5987.64|5987.64|5987.64|5987.64|5987.64|5987.64|5987.64|0
1642431030000|2022-01-17 14:50:30|5987.87|5987.87|5987.99|5987.99|5987.99|5987.99|5987.87|5987.87|0
1642431050000|2022-01-17 14:50:50|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|0
1642431060000|2022-01-17 14:51:00|5987.99|5987.99|5987.99|5987.99|5987.99|5987.99|5987.99|5987.99|0
1642431070000|2022-01-17 14:51:10|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|0
1642431150000|2022-01-17 14:52:30|5989.75|5989.75|5989.75|5989.75|5989.75|5989.75|5989.75|5989.75|0
1642431200000|2022-01-17 14:53:20|5989.04|5989.04|5988.92|5988.92|5989.04|5989.04|5988.92|5988.92|0
1642431210000|2022-01-17 14:53:30|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|0
1642431220000|2022-01-17 14:53:40|5988.92|5988.92|5988.92|5988.92|5988.92|5988.92|5988.92|5988.92|0
1642431250000|2022-01-17 14:54:10|5988.8|5988.8|5988.92|5988.92|5988.92|5988.92|5988.8|5988.8|0
1642431260000|2022-01-17 14:54:20|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|0
1642431270000|2022-01-17 14:54:30|5988.69|5988.69|5987.98|5987.98|5988.69|5988.69|5987.98|5987.98|0
1642431290000|2022-01-17 14:54:50|5988.31|5988.31|5988.31|5988.31|5988.31|5988.31|5988.31|5988.31|0
1642431300000|2022-01-17 14:55:00|5988.08|5988.08|5987.97|5987.97|5988.08|5988.08|5987.97|5987.97|0
1642431320000|2022-01-17 14:55:20|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|0
1642431330000|2022-01-17 14:55:30|5987.14|5987.14|5987.85|5987.85|5987.85|5987.85|5987.14|5987.14|0
1642431350000|2022-01-17 14:55:50|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|0
1642431370000|2022-01-17 14:56:10|5987.49|5987.49|5987.15|5987.15|5987.49|5987.49|5987.15|5987.15|0
1642431400000|2022-01-17 14:56:40|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|0
1642431410000|2022-01-17 14:56:50|5987.64|5987.64|5987.64|5987.64|5987.64|5987.64|5987.64|5987.64|0
1642431420000|2022-01-17 14:57:00|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|0
1642431430000|2022-01-17 14:57:10|5988.6|5988.6|5988.35|5988.35|5988.6|5988.6|5988.35|5988.35|0
1642431440000|2022-01-17 14:57:20|5987.64|5987.64|5986.93|5986.93|5987.64|5987.64|5986.93|5986.93|0
1642431450000|2022-01-17 14:57:30|5986.68|5986.68|5986.68|5986.68|5986.68|5986.68|5986.68|5986.68|0
1642431490000|2022-01-17 14:58:10|5988.11|5988.11|5988.82|5988.82|5988.82|5988.82|5988.11|5988.11|0
1642431500000|2022-01-17 14:58:20|5989.07|5989.07|5989.07|5989.07|5989.07|5989.07|5989.07|5989.07|0
1642431540000|2022-01-17 14:59:00|5988.95|5988.95|5988.95|5988.95|5988.95|5988.95|5988.95|5988.95|0
1642431590000|2022-01-17 14:59:50|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|0
1642431600000|2022-01-17 15:00:00|5988.95|5988.95|5988.83|5988.83|5988.95|5988.95|5988.83|5988.83|0
1642431620000|2022-01-17 15:00:20|5988.12|5988.12|5988.12|5988.12|5988.12|5988.12|5988.12|5988.12|0
1642431640000|2022-01-17 15:00:40|5987.88|5987.88|5987.16|5987.16|5987.88|5987.88|5987.16|5987.16|0
1642431650000|2022-01-17 15:00:50|5986.92|5986.92|5986.43|5986.43|5986.92|5986.92|5986.43|5986.43|0
1642431660000|2022-01-17 15:01:00|5986.67|5986.67|5986.43|5986.43|5986.67|5986.67|5986.43|5986.43|0
1642431780000|2022-01-17 15:03:00|5985.71|5985.71|5986.43|5986.43|5986.43|5986.43|5985.71|5985.71|0
1642431790000|2022-01-17 15:03:10|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|5987.14|0
1642431900000|2022-01-17 15:05:00|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|0
1642431910000|2022-01-17 15:05:10|5987.5|5987.5|5988.23|5988.23|5988.23|5988.23|5987.5|5987.5|0
1642431920000|2022-01-17 15:05:20|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|0
1642431930000|2022-01-17 15:05:30|5989.77|5989.77|5990.02|5990.02|5990.02|5990.02|5989.77|5989.77|0
1642431950000|2022-01-17 15:05:50|5989.77|5989.77|5989.77|5989.77|5989.77|5989.77|5989.77|5989.77|0
1642431970000|2022-01-17 15:06:10|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|0
1642431980000|2022-01-17 15:06:20|5989.99|5989.99|5990.95|5990.95|5990.95|5990.95|5989.99|5989.99|0
1642432030000|2022-01-17 15:07:10|5991.06|5991.06|5991.06|5991.06|5991.06|5991.06|5991.06|5991.06|0
1642432040000|2022-01-17 15:07:20|5990.82|5990.82|5990.57|5990.57|5990.82|5990.82|5990.57|5990.57|0
1642432190000|2022-01-17 15:09:50|5990.69|5990.69|5990.69|5990.69|5990.69|5990.69|5990.69|5990.69|0
1642432220000|2022-01-17 15:10:20|5989.26|5989.26|5989.26|5989.26|5989.26|5989.26|5989.26|5989.26|0
1642432230000|2022-01-17 15:10:30|5989.53|5989.53|5989.53|5989.53|5989.53|5989.53|5989.53|5989.53|0
1642432250000|2022-01-17 15:10:50|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|0
1642432290000|2022-01-17 15:11:30|5990.74|5990.74|5990.74|5990.74|5990.74|5990.74|5990.74|5990.74|0
1642432320000|2022-01-17 15:12:00|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|0
1642432330000|2022-01-17 15:12:10|5991.56|5991.56|5991.08|5991.08|5991.79|5991.79|5991.08|5991.08|0
1642432340000|2022-01-17 15:12:20|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|0
1642432370000|2022-01-17 15:12:50|5990.71|5990.71|5991.42|5991.42|5991.42|5991.42|5990.71|5990.71|0
1642432420000|2022-01-17 15:13:40|5990.93|5990.93|5990.93|5990.93|5990.93|5990.93|5990.93|5990.93|0
1642432440000|2022-01-17 15:14:00|5990.39|5990.39|5990.66|5990.66|5990.66|5990.66|5990.39|5990.39|0
1642432460000|2022-01-17 15:14:20|5989.95|5989.95|5989.95|5989.95|5989.95|5989.95|5989.95|5989.95|0
1642432470000|2022-01-17 15:14:30|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|0
1642432500000|2022-01-17 15:15:00|5989.34|5989.34|5990.05|5990.05|5990.05|5990.05|5989.34|5989.34|0
1642432510000|2022-01-17 15:15:10|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|0
1642432520000|2022-01-17 15:15:20|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|0
1642432630000|2022-01-17 15:17:10|5990.63|5990.63|5990.86|5990.86|5990.98|5990.98|5990.63|5990.63|0
1642432640000|2022-01-17 15:17:20|5990.75|5990.75|5990.75|5990.75|5990.75|5990.75|5990.75|5990.75|0
1642432650000|2022-01-17 15:17:30|5990.23|5990.23|5989.52|5989.52|5990.23|5990.23|5989.52|5989.52|0
1642432690000|2022-01-17 15:18:10|5990.24|5990.24|5994.06|5994.06|5994.06|5994.06|5990.24|5990.24|0
1642432700000|2022-01-17 15:18:20|5994.18|5994.18|5993.47|5993.47|5994.18|5994.18|5993.47|5993.47|0
1642432710000|2022-01-17 15:18:30|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|0
1642432720000|2022-01-17 15:18:40|5992.04|5992.04|5992.04|5992.04|5992.04|5992.04|5992.04|5992.04|0
1642432780000|2022-01-17 15:19:40|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|0
1642432870000|2022-01-17 15:21:10|5993.03|5993.03|5994.79|5994.79|5995.5|5995.5|5993.03|5993.03|0
1642432920000|2022-01-17 15:22:00|5995.03|5995.03|5995.28|5995.28|5995.28|5995.28|5995.03|5995.03|0
1642432940000|2022-01-17 15:22:20|5995.53|5995.53|5995.28|5995.28|5995.53|5995.53|5995.28|5995.28|0
1642432980000|2022-01-17 15:23:00|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|0
1642433000000|2022-01-17 15:23:20|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|0
1642433020000|2022-01-17 15:23:40|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|0
1642433030000|2022-01-17 15:23:50|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|0
1642433080000|2022-01-17 15:24:40|5995.89|5995.89|5996.24|5996.24|5996.24|5996.24|5995.89|5995.89|0
1642433110000|2022-01-17 15:25:10|5996.12|5996.12|5996|5996|5996.12|5996.12|5996|5996|0
1642433150000|2022-01-17 15:25:50|5996.34|5996.34|5996.34|5996.34|5996.34|5996.34|5996.34|5996.34|0
1642433180000|2022-01-17 15:26:20|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|0
1642433210000|2022-01-17 15:26:50|5996.12|5996.12|5996.83|5996.83|5996.83|5996.83|5996.12|5996.12|0
1642433250000|2022-01-17 15:27:30|5996.72|5996.72|5996.01|5996.01|5996.72|5996.72|5996.01|5996.01|0
1642433270000|2022-01-17 15:27:50|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|0
1642433290000|2022-01-17 15:28:10|5995.05|5995.05|5995.05|5995.05|5995.05|5995.05|5995.05|5995.05|0
1642433350000|2022-01-17 15:29:10|5996.74|5996.74|5997.23|5997.23|5997.23|5997.23|5996.74|5996.74|0
1642433370000|2022-01-17 15:29:30|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|0
1642433380000|2022-01-17 15:29:40|5998.28|5998.28|5998.78|5998.78|5998.78|5998.78|5998.28|5998.28|0
1642433390000|2022-01-17 15:29:50|5999.49|5999.49|5999.49|5999.49|5999.49|5999.49|5999.49|5999.49|0
1642433400000|2022-01-17 15:30:00|5999.16|5999.16|5999.89|5999.89|5999.89|5999.89|5999.16|5999.16|0
1642433410000|2022-01-17 15:30:10|5999.4|5999.4|5998.66|5998.66|5999.4|5999.4|5998.66|5998.66|0
1642433440000|2022-01-17 15:30:40|5998.43|5998.43|5998.43|5998.43|5998.43|5998.43|5998.43|5998.43|0
1642433460000|2022-01-17 15:31:00|5998.2|5998.2|5998.65|5998.65|5998.65|5998.65|5998.2|5998.2|0
1642433480000|2022-01-17 15:31:20|5998.54|5998.54|5998.07|5998.07|5998.54|5998.54|5998.07|5998.07|0
1642433490000|2022-01-17 15:31:30|5998.19|5998.19|5998.19|5998.19|5998.19|5998.19|5998.19|5998.19|0
1642433560000|2022-01-17 15:32:40|5997.92|5997.92|5997.83|5997.83|5998.17|5998.17|5997.83|5997.83|0
1642433570000|2022-01-17 15:32:50|5997.58|5997.58|5997.47|5997.47|5997.58|5997.58|5997.47|5997.47|0
1642433580000|2022-01-17 15:33:00|5996.05|5996.05|5995.33|5995.33|5996.05|5996.05|5995.33|5995.33|0
1642433670000|2022-01-17 15:34:30|5995.22|5995.22|5995.22|5995.22|5995.22|5995.22|5995.22|5995.22|0
1642433730000|2022-01-17 15:35:30|5995.33|5995.33|5995.57|5995.57|5995.57|5995.57|5995.33|5995.33|0
1642433750000|2022-01-17 15:35:50|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|0
1642433770000|2022-01-17 15:36:10|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|0
1642433800000|2022-01-17 15:36:40|5996.28|5996.28|5995.61|5995.61|5996.28|5996.28|5995.61|5995.61|0
1642433840000|2022-01-17 15:37:20|5996.32|5996.32|5997.03|5997.03|5997.03|5997.03|5996.32|5996.32|0
1642433870000|2022-01-17 15:37:50|5997.36|5997.36|5999.5|5999.5|5999.5|5999.5|5997.36|5997.36|0
1642433900000|2022-01-17 15:38:20|5999.38|5999.38|5999.5|5999.5|5999.5|5999.5|5999.38|5999.38|0
1642433910000|2022-01-17 15:38:30|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|0
1642433920000|2022-01-17 15:38:40|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|0
1642433950000|2022-01-17 15:39:10|5998.42|5998.42|5998.2|5998.2|5998.54|5998.54|5998.2|5998.2|0
1642433990000|2022-01-17 15:39:50|5997.49|5997.49|5996.78|5996.78|5997.49|5997.49|5996.78|5996.78|0
1642434000000|2022-01-17 15:40:00|5996.54|5996.54|5996.54|5996.54|5996.54|5996.54|5996.54|5996.54|0
1642434020000|2022-01-17 15:40:20|5996.42|5996.42|5996.42|5996.42|5996.42|5996.42|5996.42|5996.42|0
1642434030000|2022-01-17 15:40:30|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1642434040000|2022-01-17 15:40:40|5996.82|5996.82|5998|5998|5998|5998|5996.58|5996.58|0
1642434050000|2022-01-17 15:40:50|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|0
1642434070000|2022-01-17 15:41:10|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|0
1642434150000|2022-01-17 15:42:30|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|0
1642434160000|2022-01-17 15:42:40|5997.08|5997.08|5996.37|5996.37|5997.08|5997.08|5996.37|5996.37|0
1642434170000|2022-01-17 15:42:50|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1642434190000|2022-01-17 15:43:10|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|0
1642434320000|2022-01-17 15:45:20|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|0
1642434330000|2022-01-17 15:45:30|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|0
1642434340000|2022-01-17 15:45:40|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|0
1642434360000|2022-01-17 15:46:00|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|0
1642434390000|2022-01-17 15:46:30|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|5995.68|0
1642434410000|2022-01-17 15:46:50|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|0
1642434420000|2022-01-17 15:47:00|5996.12|5996.12|5996.12|5996.12|5996.12|5996.12|5996.12|5996.12|0
1642434430000|2022-01-17 15:47:10|5995.41|5995.41|5995.41|5995.41|5995.41|5995.41|5995.41|5995.41|0
1642434440000|2022-01-17 15:47:20|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|0
1642434460000|2022-01-17 15:47:40|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|0
1642434480000|2022-01-17 15:48:00|5995.76|5995.76|5995.51|5995.51|5995.76|5995.76|5995.51|5995.51|0
1642434490000|2022-01-17 15:48:10|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|0
1642434560000|2022-01-17 15:49:20|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|0
1642434570000|2022-01-17 15:49:30|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|0
1642434590000|2022-01-17 15:49:50|5994.47|5994.47|5994.47|5994.47|5994.47|5994.47|5994.47|5994.47|0
1642434610000|2022-01-17 15:50:10|5994.71|5994.71|5994.71|5994.71|5994.71|5994.71|5994.71|5994.71|0
1642434690000|2022-01-17 15:51:30|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|0
1642434730000|2022-01-17 15:52:10|5995.54|5995.54|5996|5996|5996|5996|5995.54|5995.54|0
1642434760000|2022-01-17 15:52:40|5995.76|5995.76|5995.76|5995.76|5995.76|5995.76|5995.76|5995.76|0
1642434770000|2022-01-17 15:52:50|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|0
1642434800000|2022-01-17 15:53:20|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|0
1642434830000|2022-01-17 15:53:50|5995.95|5995.95|5996.2|5996.2|5996.2|5996.2|5995.95|5995.95|0
1642434860000|2022-01-17 15:54:20|5996.91|5996.91|5996.91|5996.91|5996.91|5996.91|5996.91|5996.91|0
1642434880000|2022-01-17 15:54:40|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|0
1642434960000|2022-01-17 15:56:00|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|0
1642434980000|2022-01-17 15:56:20|5998.21|5998.21|5998.21|5998.21|5998.21|5998.21|5998.21|5998.21|0
1642435000000|2022-01-17 15:56:40|5998.33|5998.33|5998.33|5998.33|5998.33|5998.33|5998.33|5998.33|0
1642435010000|2022-01-17 15:56:50|5998.6|5998.6|5998.93|5998.93|5998.93|5998.93|5998.6|5998.6|0
1642435020000|2022-01-17 15:57:00|5999.18|5999.18|5998.93|5998.93|5999.18|5999.18|5998.93|5998.93|0
1642435060000|2022-01-17 15:57:40|5999.05|5999.05|5999.05|5999.05|5999.05|5999.05|5999.05|5999.05|0
1642435080000|2022-01-17 15:58:00|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|0
1642435130000|2022-01-17 15:58:50|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|0
1642435140000|2022-01-17 15:59:00|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|0
1642435180000|2022-01-17 15:59:40|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|0
1642435190000|2022-01-17 15:59:50|5999.05|5999.05|5999.05|5999.05|5999.05|5999.05|5999.05|5999.05|0
1642435210000|2022-01-17 16:00:10|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|5998.82|5998.82|0
1642435220000|2022-01-17 16:00:20|5998.22|5998.22|5998.22|5998.22|5998.22|5998.22|5998.22|5998.22|0
1642435240000|2022-01-17 16:00:40|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|0
1642435260000|2022-01-17 16:01:00|5997.26|5997.26|5996.32|5996.32|5997.26|5997.26|5996.32|5996.32|0
1642435280000|2022-01-17 16:01:20|5994.9|5994.9|5994.9|5994.9|5994.9|5994.9|5994.9|5994.9|0
1642435290000|2022-01-17 16:01:30|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|0
1642435310000|2022-01-17 16:01:50|5992.74|5992.74|5992.07|5992.07|5992.74|5992.74|5992.07|5992.07|0
1642435330000|2022-01-17 16:02:10|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|0
1642435340000|2022-01-17 16:02:20|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|0
1642435350000|2022-01-17 16:02:30|5991.11|5991.11|5991.82|5991.82|5991.82|5991.82|5991.11|5991.11|0
1642435360000|2022-01-17 16:02:40|5992.07|5992.07|5991.82|5991.82|5992.07|5992.07|5991.82|5991.82|0
1642435390000|2022-01-17 16:03:10|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|0
1642435410000|2022-01-17 16:03:30|5993.13|5993.13|5993.36|5993.36|5993.36|5993.36|5993.13|5993.13|0
1642435420000|2022-01-17 16:03:40|5993.13|5993.13|5992.42|5992.42|5993.13|5993.13|5992.42|5992.42|0
1642435430000|2022-01-17 16:03:50|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|0
1642435440000|2022-01-17 16:04:00|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|0
1642435450000|2022-01-17 16:04:10|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|0
1642435470000|2022-01-17 16:04:30|5991.62|5991.62|5991.5|5991.5|5991.62|5991.62|5991.5|5991.5|0
1642435490000|2022-01-17 16:04:50|5991.01|5991.01|5990.3|5990.3|5991.01|5991.01|5990.3|5990.3|0
1642435500000|2022-01-17 16:05:00|5989.59|5989.59|5990.3|5990.3|5990.3|5990.3|5989.59|5989.59|0
1642435510000|2022-01-17 16:05:10|5990.05|5990.05|5990.05|5990.05|5990.05|5990.05|5990.05|5990.05|0
1642435530000|2022-01-17 16:05:30|5989.72|5989.72|5989.72|5989.72|5989.72|5989.72|5989.72|5989.72|0
1642435620000|2022-01-17 16:07:00|5989.38|5989.38|5989.38|5989.38|5989.38|5989.38|5989.38|5989.38|0
1642435640000|2022-01-17 16:07:20|5989.14|5989.14|5989.14|5989.14|5989.14|5989.14|5989.14|5989.14|0
1642435690000|2022-01-17 16:08:10|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|0
1642435710000|2022-01-17 16:08:30|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|0
1642435720000|2022-01-17 16:08:40|5988.52|5988.52|5987.29|5987.29|5989.23|5989.23|5987.29|5987.29|0
1642435740000|2022-01-17 16:09:00|5987.54|5987.54|5987.29|5987.29|5987.54|5987.54|5987.29|5987.29|0
1642435750000|2022-01-17 16:09:10|5987.64|5987.64|5987.64|5987.64|5987.64|5987.64|5987.64|5987.64|0
1642435780000|2022-01-17 16:09:40|5987.3|5987.3|5987.3|5987.3|5987.3|5987.3|5987.3|5987.3|0
1642435820000|2022-01-17 16:10:20|5986.59|5986.59|5986.59|5986.59|5986.59|5986.59|5986.59|5986.59|0
1642435880000|2022-01-17 16:11:20|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|0
1642435890000|2022-01-17 16:11:30|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|0
1642435900000|2022-01-17 16:11:40|5986.59|5986.59|5985.88|5985.88|5986.59|5986.59|5985.88|5985.88|0
1642435930000|2022-01-17 16:12:10|5986.11|5986.11|5986|5986|5986.11|5986.11|5986|5986|0
1642435940000|2022-01-17 16:12:20|5985.29|5985.29|5985.29|5985.29|5985.29|5985.29|5985.29|5985.29|0
1642435950000|2022-01-17 16:12:30|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|0
1642436000000|2022-01-17 16:13:20|5985.8|5985.8|5986.07|5986.07|5986.07|5986.07|5985.8|5985.8|0
1642436020000|2022-01-17 16:13:40|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|0
1642436040000|2022-01-17 16:14:00|5986.67|5986.67|5986.55|5986.55|5986.67|5986.67|5986.55|5986.55|0
1642436050000|2022-01-17 16:14:10|5986.32|5986.32|5986.32|5986.32|5986.32|5986.32|5986.32|5986.32|0
1642436100000|2022-01-17 16:15:00|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|0
1642436110000|2022-01-17 16:15:10|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|0
1642436120000|2022-01-17 16:15:20|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|5986.05|0
1642436130000|2022-01-17 16:15:30|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|0
1642436190000|2022-01-17 16:16:30|5984.63|5984.63|5984.63|5984.63|5984.63|5984.63|5984.63|5984.63|0
1642436210000|2022-01-17 16:16:50|5984.38|5984.38|5984.38|5984.38|5984.38|5984.38|5984.38|5984.38|0
1642436270000|2022-01-17 16:17:50|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|0
1642436280000|2022-01-17 16:18:00|5983.86|5983.86|5983.4|5983.4|5984.11|5984.11|5983.4|5983.4|0
1642436290000|2022-01-17 16:18:10|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|0
1642436310000|2022-01-17 16:18:30|5982.22|5982.22|5982.34|5982.34|5982.34|5982.34|5982.22|5982.22|0
1642436320000|2022-01-17 16:18:40|5983.05|5983.05|5981.63|5981.63|5983.76|5983.76|5981.63|5981.63|0
1642436350000|2022-01-17 16:19:10|5981.9|5981.9|5981.9|5981.9|5981.9|5981.9|5981.9|5981.9|0
1642436380000|2022-01-17 16:19:40|5981.19|5981.19|5981.19|5981.19|5981.19|5981.19|5981.19|5981.19|0
1642436390000|2022-01-17 16:19:50|5981.9|5981.9|5982.85|5982.85|5983.1|5983.1|5981.9|5981.9|0
1642436400000|2022-01-17 16:20:00|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|0
1642436410000|2022-01-17 16:20:10|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|0
1642436420000|2022-01-17 16:20:20|5984.87|5984.87|5984.63|5984.63|5984.87|5984.87|5984.63|5984.63|0
1642436430000|2022-01-17 16:20:30|5984.74|5984.74|5984.74|5984.74|5984.74|5984.74|5984.74|5984.74|0
1642436470000|2022-01-17 16:21:10|5984.47|5984.47|5984.47|5984.47|5984.47|5984.47|5983.76|5983.76|0
1642436480000|2022-01-17 16:21:20|5984.2|5984.2|5984.67|5984.67|5984.67|5984.67|5984.2|5984.2|0
1642436490000|2022-01-17 16:21:30|5984.55|5984.55|5984.55|5984.55|5984.55|5984.55|5984.55|5984.55|0
1642436500000|2022-01-17 16:21:40|5983.84|5983.84|5983.84|5983.84|5983.84|5983.84|5983.84|5983.84|0
1642436520000|2022-01-17 16:22:00|5984.55|5984.55|5984.55|5984.55|5984.55|5984.55|5984.55|5984.55|0
1642436530000|2022-01-17 16:22:10|5985.26|5985.26|5985.26|5985.26|5985.26|5985.26|5985.26|5985.26|0
1642436560000|2022-01-17 16:22:40|5985.97|5985.97|5985.97|5985.97|5985.97|5985.97|5985.97|5985.97|0
1642436580000|2022-01-17 16:23:00|5986.21|5986.21|5986.21|5986.21|5986.21|5986.21|5986.21|5986.21|0
1642436630000|2022-01-17 16:23:50|5986.92|5986.92|5987.68|5987.68|5987.68|5987.68|5986.92|5986.92|0
1642436660000|2022-01-17 16:24:20|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|0
1642436690000|2022-01-17 16:24:50|5988.13|5988.13|5988.01|5988.01|5988.13|5988.13|5988.01|5988.01|0
1642436700000|2022-01-17 16:25:00|5987.68|5987.68|5987.68|5987.68|5987.68|5987.68|5987.68|5987.68|0
1642436710000|2022-01-17 16:25:10|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|0
1642436730000|2022-01-17 16:25:30|5987.05|5987.05|5986.71|5986.71|5987.05|5987.05|5986.71|5986.71|0
1642436740000|2022-01-17 16:25:40|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|0
1642436760000|2022-01-17 16:26:00|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|0
1642436780000|2022-01-17 16:26:20|5985.99|5985.99|5986.32|5986.32|5986.32|5986.32|5985.99|5985.99|0
1642436790000|2022-01-17 16:26:30|5986.21|5986.21|5986.21|5986.21|5986.21|5986.21|5986.21|5986.21|0
1642436800000|2022-01-17 16:26:40|5986.32|5986.32|5986.32|5986.32|5986.32|5986.32|5986.32|5986.32|0
1642436810000|2022-01-17 16:26:50|5986.21|5986.21|5986.21|5986.21|5986.21|5986.21|5986.21|5986.21|0
1642436830000|2022-01-17 16:27:10|5986.92|5986.92|5986.45|5986.45|5986.92|5986.92|5986.34|5986.34|0
1642436840000|2022-01-17 16:27:20|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|0
1642436860000|2022-01-17 16:27:40|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|0
1642436880000|2022-01-17 16:28:00|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|0
1642436930000|2022-01-17 16:28:50|5986.92|5986.92|5986.21|5986.21|5987.03|5987.03|5986.21|5986.21|0
1642436940000|2022-01-17 16:29:00|5985.96|5985.96|5984.07|5984.07|5985.96|5985.96|5984.07|5984.07|0
1642436950000|2022-01-17 16:29:10|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|5984.78|5984.78|0
1642436960000|2022-01-17 16:29:20|5986.21|5986.21|5986.21|5986.21|5986.21|5986.21|5986.21|5986.21|0
1642436970000|2022-01-17 16:29:30|5986.92|5986.92|5985.6|5985.6|5987.03|5987.03|5985.6|5985.6|0
1642436980000|2022-01-17 16:29:40|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|0
1642436990000|2022-01-17 16:29:50|5987.29|5987.29|5987.71|5987.71|5987.71|5987.71|5986.76|5986.76|0
1642493700000|2022-01-18 08:15:00|5988.94|5988.94|5989.06|5989.06|5989.06|5989.06|5988.94|5988.94|0
1642493710000|2022-01-18 08:15:10|5989.3|5989.3|5991.05|5991.05|5992.47|5992.47|5989.3|5989.3|0
1642493720000|2022-01-18 08:15:20|5992.47|5992.47|5991.76|5991.76|5992.47|5992.47|5991.76|5991.76|0
1642493730000|2022-01-18 08:15:30|5992.03|5992.03|5993.41|5993.41|5993.41|5993.41|5991.32|5991.32|0
1642493760000|2022-01-18 08:16:00|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1642493770000|2022-01-18 08:16:10|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|0
1642493800000|2022-01-18 08:16:40|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|0
1642493810000|2022-01-18 08:16:50|5995.07|5995.07|5995.07|5995.07|5995.07|5995.07|5995.07|5995.07|0
1642493820000|2022-01-18 08:17:00|5995.78|5995.78|5995.78|5995.78|5995.78|5995.78|5995.78|5995.78|0
1642493840000|2022-01-18 08:17:20|5995.53|5995.53|5996.49|5996.49|5996.49|5996.49|5994.82|5994.82|0
1642493850000|2022-01-18 08:17:30|5995.07|5995.07|5995.07|5995.07|5995.07|5995.07|5995.07|5995.07|0
1642493960000|2022-01-18 08:19:20|5994.95|5994.95|5994.95|5994.95|5994.95|5994.95|5994.95|5994.95|0
1642493970000|2022-01-18 08:19:30|5993.94|5993.94|5993.94|5993.94|5993.94|5993.94|5993.94|5993.94|0
1642493990000|2022-01-18 08:19:50|5996.08|5996.08|5995.37|5995.37|5996.08|5996.08|5995.37|5995.37|0
1642494000000|2022-01-18 08:20:00|5995.64|5995.64|5995.37|5995.37|5995.64|5995.64|5995.37|5995.37|0
1642494010000|2022-01-18 08:20:10|5995.02|5995.02|5993.6|5993.6|5995.02|5995.02|5993.6|5993.6|0
1642494060000|2022-01-18 08:21:00|5992.17|5992.17|5990.5|5990.5|5992.17|5992.17|5990.5|5990.5|0
1642494100000|2022-01-18 08:21:40|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|0
1642494120000|2022-01-18 08:22:00|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|0
1642494130000|2022-01-18 08:22:10|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|0
1642494160000|2022-01-18 08:22:40|5990.14|5990.14|5991.56|5991.56|5991.56|5991.56|5990.14|5990.14|0
1642494170000|2022-01-18 08:22:50|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|0
1642494190000|2022-01-18 08:23:10|5989.43|5989.43|5988.72|5988.72|5989.43|5989.43|5988.72|5988.72|0
1642494250000|2022-01-18 08:24:10|5989.21|5989.21|5989.46|5989.46|5989.46|5989.46|5989.21|5989.21|0
1642494260000|2022-01-18 08:24:20|5992.3|5992.3|5994.16|5994.16|5994.16|5994.16|5992.3|5992.3|0
1642494270000|2022-01-18 08:24:30|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|0
1642494300000|2022-01-18 08:25:00|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|0
1642494310000|2022-01-18 08:25:10|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|5994.15|5994.15|0
1642494320000|2022-01-18 08:25:20|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|0
1642494330000|2022-01-18 08:25:30|5994.26|5994.26|5994.26|5994.26|5994.26|5994.26|5994.26|5994.26|0
1642494340000|2022-01-18 08:25:40|5994.97|5994.97|5993.07|5993.07|5994.97|5994.97|5993.07|5993.07|0
1642494350000|2022-01-18 08:25:50|5993.78|5993.78|5993.07|5993.07|5993.78|5993.78|5992.36|5992.36|0
1642494360000|2022-01-18 08:26:00|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|0
1642494370000|2022-01-18 08:26:10|5991.78|5991.78|5989.3|5989.3|5991.78|5991.78|5989.3|5989.3|0
1642494380000|2022-01-18 08:26:20|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|0
1642494390000|2022-01-18 08:26:30|5989.3|5989.3|5990.72|5990.72|5990.72|5990.72|5989.3|5989.3|0
1642494400000|2022-01-18 08:26:40|5990.84|5990.84|5991.9|5991.9|5991.9|5991.9|5990.84|5990.84|0
1642494410000|2022-01-18 08:26:50|5992.01|5992.01|5990.59|5990.59|5992.01|5992.01|5990.59|5990.59|0
1642494450000|2022-01-18 08:27:30|5989.88|5989.88|5989.17|5989.17|5989.88|5989.88|5989.17|5989.17|0
1642494470000|2022-01-18 08:27:50|5988.83|5988.83|5985.25|5985.25|5988.83|5988.83|5985.25|5985.25|0
1642494480000|2022-01-18 08:28:00|5984.75|5984.75|5984.52|5984.52|5984.75|5984.75|5984.52|5984.52|0
1642494500000|2022-01-18 08:28:20|5984.25|5984.25|5984.25|5984.25|5984.25|5984.25|5984.25|5984.25|0
1642494530000|2022-01-18 08:28:50|5983.92|5983.92|5983.65|5983.65|5983.92|5983.92|5983.65|5983.65|0
1642494540000|2022-01-18 08:29:00|5982.94|5982.94|5982.94|5982.94|5982.94|5982.94|5982.94|5982.94|0
1642494550000|2022-01-18 08:29:10|5982.67|5982.67|5982.67|5982.67|5982.67|5982.67|5982.67|5982.67|0
1642494570000|2022-01-18 08:29:30|5984.8|5984.8|5985.14|5985.14|5985.14|5985.14|5984.8|5984.8|0
1642494610000|2022-01-18 08:30:10|5984.68|5984.68|5984.33|5984.33|5984.68|5984.68|5984.33|5984.33|0
1642494620000|2022-01-18 08:30:20|5983.87|5983.87|5983.87|5983.87|5983.87|5983.87|5983.87|5983.87|0
1642494660000|2022-01-18 08:31:00|5983.53|5983.53|5982.95|5982.95|5983.53|5983.53|5982.95|5982.95|0
1642494670000|2022-01-18 08:31:10|5982.62|5982.62|5982.62|5982.62|5982.62|5982.62|5982.62|5982.62|0
1642494680000|2022-01-18 08:31:20|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|0
1642494690000|2022-01-18 08:31:30|5984.4|5984.4|5984.63|5984.63|5984.63|5984.63|5984.4|5984.4|0
1642494700000|2022-01-18 08:31:40|5984.75|5984.75|5985|5985|5985.71|5985.71|5984.75|5984.75|0
1642494710000|2022-01-18 08:31:50|5983.57|5983.57|5983.57|5983.57|5983.57|5983.57|5983.57|5983.57|0
1642494720000|2022-01-18 08:32:00|5983.8|5983.8|5983.8|5983.8|5983.8|5983.8|5983.8|5983.8|0
1642494730000|2022-01-18 08:32:10|5982.38|5982.38|5983.09|5983.09|5983.09|5983.09|5981.67|5981.67|0
1642494740000|2022-01-18 08:32:20|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|0
1642494750000|2022-01-18 08:32:30|5981.4|5981.4|5981.4|5981.4|5981.4|5981.4|5981.4|5981.4|0
1642494780000|2022-01-18 08:33:00|5981.05|5981.05|5979.4|5979.4|5981.05|5981.05|5979.4|5979.4|0
1642494800000|2022-01-18 08:33:20|5979.28|5979.28|5979.28|5979.28|5979.28|5979.28|5979.28|5979.28|0
1642494810000|2022-01-18 08:33:30|5979.62|5979.62|5980.11|5980.11|5980.11|5980.11|5979.62|5979.62|0
1642494840000|2022-01-18 08:34:00|5980.23|5980.23|5981.65|5981.65|5981.65|5981.65|5980.23|5980.23|0
1642494850000|2022-01-18 08:34:10|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|0
1642494860000|2022-01-18 08:34:20|5981.52|5981.52|5981.77|5981.77|5981.77|5981.77|5981.52|5981.52|0
1642494920000|2022-01-18 08:35:20|5982.1|5982.1|5982.1|5982.1|5982.1|5982.1|5982.1|5982.1|0
1642494940000|2022-01-18 08:35:40|5982.44|5982.44|5982.32|5982.32|5982.44|5982.44|5982.32|5982.32|0
1642494950000|2022-01-18 08:35:50|5983.75|5983.75|5981.61|5981.61|5983.75|5983.75|5981.61|5981.61|0
1642495050000|2022-01-18 08:37:30|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|0
1642495070000|2022-01-18 08:37:50|5980.19|5980.19|5980.19|5980.19|5980.19|5980.19|5980.19|5980.19|0
1642495140000|2022-01-18 08:39:00|5979.85|5979.85|5976.04|5976.04|5979.85|5979.85|5976.04|5976.04|0
1642495180000|2022-01-18 08:39:40|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|0
1642495240000|2022-01-18 08:40:40|5976.39|5976.39|5976.39|5976.39|5976.39|5976.39|5976.39|5976.39|0
1642495250000|2022-01-18 08:40:50|5976.62|5976.62|5976.62|5976.62|5976.62|5976.62|5976.62|5976.62|0
1642495270000|2022-01-18 08:41:10|5977.11|5977.11|5977.46|5977.46|5977.46|5977.46|5977.11|5977.11|0
1642495310000|2022-01-18 08:41:50|5977.92|5977.92|5977.92|5977.92|5977.92|5977.92|5977.92|5977.92|0
1642495330000|2022-01-18 08:42:10|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|0
1642495410000|2022-01-18 08:43:30|5981|5981|5981|5981|5981|5981|5981|5981|0
1642495430000|2022-01-18 08:43:50|5980.5|5980.5|5978.62|5978.62|5980.5|5980.5|5978.37|5978.37|0
1642495440000|2022-01-18 08:44:00|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|0
1642495450000|2022-01-18 08:44:10|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|0
1642495500000|2022-01-18 08:45:00|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|0
1642495540000|2022-01-18 08:45:40|5978.94|5978.94|5978.94|5978.94|5978.94|5978.94|5978.94|5978.94|0
1642495560000|2022-01-18 08:46:00|5978.23|5978.23|5976.1|5976.1|5978.23|5978.23|5976.1|5976.1|0
1642495570000|2022-01-18 08:46:10|5975.6|5975.6|5975.6|5975.6|5975.6|5975.6|5975.6|5975.6|0
1642495580000|2022-01-18 08:46:20|5975.49|5975.49|5976.91|5976.91|5976.91|5976.91|5975.49|5975.49|0
1642495600000|2022-01-18 08:46:40|5977.62|5977.62|5978.33|5978.33|5978.33|5978.33|5977.62|5977.62|0
1642495610000|2022-01-18 08:46:50|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|0
1642495630000|2022-01-18 08:47:10|5978.57|5978.57|5978.57|5978.57|5978.57|5978.57|5978.57|5978.57|0
1642495670000|2022-01-18 08:47:50|5978.8|5978.8|5979.03|5979.03|5979.03|5979.03|5978.8|5978.8|0
1642495680000|2022-01-18 08:48:00|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|0
1642495690000|2022-01-18 08:48:10|5980.57|5980.57|5980.57|5980.57|5980.57|5980.57|5980.57|5980.57|0
1642495700000|2022-01-18 08:48:20|5980.68|5980.68|5981.26|5981.26|5981.26|5981.26|5980.68|5980.68|0
1642495710000|2022-01-18 08:48:30|5984.07|5984.07|5985.39|5985.39|5985.39|5985.39|5984.07|5984.07|0
1642495720000|2022-01-18 08:48:40|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|0
1642495730000|2022-01-18 08:48:50|5983.73|5983.73|5983.73|5983.73|5983.73|5983.73|5983.73|5983.73|0
1642495740000|2022-01-18 08:49:00|5983.02|5983.02|5983.02|5983.02|5983.02|5983.02|5983.02|5983.02|0
1642495760000|2022-01-18 08:49:20|5982.31|5982.31|5981.98|5981.98|5982.31|5982.31|5981.98|5981.98|0
1642495780000|2022-01-18 08:49:40|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5980.52|5980.52|0
1642495790000|2022-01-18 08:49:50|5982.65|5982.65|5983.43|5983.43|5983.43|5983.43|5982.65|5982.65|0
1642495800000|2022-01-18 08:50:00|5983.77|5983.77|5983.52|5983.52|5983.77|5983.77|5983.52|5983.52|0
1642495820000|2022-01-18 08:50:20|5983.25|5983.25|5982.92|5982.92|5983.25|5983.25|5982.92|5982.92|0
1642495860000|2022-01-18 08:51:00|5982.8|5982.8|5982.8|5982.8|5982.8|5982.8|5982.8|5982.8|0
1642495870000|2022-01-18 08:51:10|5982.57|5982.57|5982.57|5982.57|5982.57|5982.57|5982.57|5982.57|0
1642495920000|2022-01-18 08:52:00|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|0
1642495970000|2022-01-18 08:52:50|5982.57|5982.57|5982.57|5982.57|5982.57|5982.57|5982.57|5982.57|0
1642496020000|2022-01-18 08:53:40|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|0
1642496030000|2022-01-18 08:53:50|5982.57|5982.57|5982.57|5982.57|5982.57|5982.57|5982.57|5982.57|0
1642496080000|2022-01-18 08:54:40|5982.34|5982.34|5982.34|5982.34|5982.34|5982.34|5982.34|5982.34|0
1642496090000|2022-01-18 08:54:50|5982.45|5982.45|5982.45|5982.45|5982.45|5982.45|5982.45|5982.45|0
1642496110000|2022-01-18 08:55:10|5982.34|5982.34|5981.63|5981.63|5982.34|5982.34|5980.2|5980.2|0
1642496120000|2022-01-18 08:55:20|5981.51|5981.51|5982.22|5982.22|5982.93|5982.93|5981.51|5981.51|0
1642496170000|2022-01-18 08:56:10|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|0
1642496190000|2022-01-18 08:56:30|5981.26|5981.26|5980.93|5980.93|5981.26|5981.26|5980.93|5980.93|0
1642496200000|2022-01-18 08:56:40|5980.7|5980.7|5981.16|5981.16|5981.41|5981.41|5980.7|5980.7|0
1642496220000|2022-01-18 08:57:00|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|0
1642496270000|2022-01-18 08:57:50|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|0
1642496290000|2022-01-18 08:58:10|5981.18|5981.18|5981.85|5981.85|5981.85|5981.85|5981.18|5981.18|0
1642496320000|2022-01-18 08:58:40|5982.2|5982.2|5982.31|5982.31|5982.31|5982.31|5982.2|5982.2|0
1642496330000|2022-01-18 08:58:50|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|0
1642496400000|2022-01-18 09:00:00|5982.43|5982.43|5982.43|5982.43|5982.43|5982.43|5982.43|5982.43|0
1642496430000|2022-01-18 09:00:30|5983.14|5983.14|5983.27|5983.27|5983.38|5983.38|5983.14|5983.14|0
1642496460000|2022-01-18 09:01:00|5984.02|5984.02|5983.06|5983.06|5984.02|5984.02|5983.06|5983.06|0
1642496470000|2022-01-18 09:01:10|5983.73|5983.73|5983.62|5983.62|5983.73|5983.73|5983.62|5983.62|0
1642496510000|2022-01-18 09:01:50|5983.72|5983.72|5983.01|5983.01|5984.44|5984.44|5983.01|5983.01|0
1642496520000|2022-01-18 09:02:00|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|0
1642496530000|2022-01-18 09:02:10|5982.43|5982.43|5980.74|5980.74|5982.43|5982.43|5980.74|5980.74|0
1642496540000|2022-01-18 09:02:20|5980.03|5980.03|5980.03|5980.03|5980.03|5980.03|5980.03|5980.03|0
1642496550000|2022-01-18 09:02:30|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|0
1642496560000|2022-01-18 09:02:40|5979.32|5979.32|5979.32|5979.32|5979.32|5979.32|5979.32|5979.32|0
1642496580000|2022-01-18 09:03:00|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|0
1642496600000|2022-01-18 09:03:20|5980.99|5980.99|5981.7|5981.7|5981.7|5981.7|5980.99|5980.99|0
1642496650000|2022-01-18 09:04:10|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|0
1642496670000|2022-01-18 09:04:30|5982.29|5982.29|5982.29|5982.29|5982.29|5982.29|5982.29|5982.29|0
1642496690000|2022-01-18 09:04:50|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|0
1642496710000|2022-01-18 09:05:10|5981.83|5981.83|5982.1|5982.1|5982.1|5982.1|5981.83|5981.83|0
1642496720000|2022-01-18 09:05:20|5981.87|5981.87|5981.87|5981.87|5981.87|5981.87|5981.87|5981.87|0
1642496770000|2022-01-18 09:06:10|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|0
1642496790000|2022-01-18 09:06:30|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|0
1642496800000|2022-01-18 09:06:40|5981.62|5981.62|5981.62|5981.62|5981.62|5981.62|5981.62|5981.62|0
1642496820000|2022-01-18 09:07:00|5980.66|5980.66|5980.2|5980.2|5980.66|5980.66|5980.2|5980.2|0
1642496830000|2022-01-18 09:07:10|5979.49|5979.49|5979.49|5979.49|5979.49|5979.49|5979.49|5979.49|0
1642496850000|2022-01-18 09:07:30|5979.72|5979.72|5979.72|5979.72|5979.72|5979.72|5979.72|5979.72|0
1642496880000|2022-01-18 09:08:00|5979.01|5979.01|5979.01|5979.01|5979.01|5979.01|5979.01|5979.01|0
1642496890000|2022-01-18 09:08:10|5979.12|5979.12|5978.41|5978.41|5979.12|5979.12|5978.41|5978.41|0
1642496900000|2022-01-18 09:08:20|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|0
1642496920000|2022-01-18 09:08:40|5979.34|5979.34|5979|5979|5979.34|5979.34|5979|5979|0
1642496930000|2022-01-18 09:08:50|5979.23|5979.23|5978.03|5978.03|5979.23|5979.23|5977.81|5977.81|0
1642496940000|2022-01-18 09:09:00|5977.68|5977.68|5977.41|5977.41|5977.68|5977.68|5977.41|5977.41|0
1642496960000|2022-01-18 09:09:20|5976.7|5976.7|5975.28|5975.28|5976.7|5976.7|5975.28|5975.28|0
1642496980000|2022-01-18 09:09:40|5976.7|5976.7|5976.03|5976.03|5976.7|5976.7|5976.03|5976.03|0
1642497000000|2022-01-18 09:10:00|5976.74|5976.74|5977.45|5977.45|5977.45|5977.45|5976.63|5976.63|0
1642497030000|2022-01-18 09:10:30|5978.88|5978.88|5978.88|5978.88|5978.88|5978.88|5978.88|5978.88|0
1642497100000|2022-01-18 09:11:40|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|0
1642497280000|2022-01-18 09:14:40|5981.28|5981.28|5983.41|5983.41|5983.41|5983.41|5981.28|5981.28|0
1642497310000|2022-01-18 09:15:10|5983.91|5983.91|5986.46|5986.46|5986.46|5986.46|5983.91|5983.91|0
1642497320000|2022-01-18 09:15:20|5988.13|5988.13|5988.47|5988.47|5988.47|5988.47|5988.13|5988.13|0
1642497330000|2022-01-18 09:15:30|5987.76|5987.76|5988.5|5988.5|5988.5|5988.5|5987.76|5987.76|0
1642497420000|2022-01-18 09:17:00|5989.21|5989.21|5987.79|5987.79|5989.21|5989.21|5987.79|5987.79|0
1642497440000|2022-01-18 09:17:20|5987.54|5987.54|5987.79|5987.79|5987.79|5987.79|5987.54|5987.54|0
1642497500000|2022-01-18 09:18:20|5988.13|5988.13|5988.5|5988.5|5988.5|5988.5|5988.13|5988.13|0
1642497550000|2022-01-18 09:19:10|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|0
1642497570000|2022-01-18 09:19:30|5987.9|5987.9|5987.9|5987.9|5987.9|5987.9|5987.9|5987.9|0
1642497580000|2022-01-18 09:19:40|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.08|5989.08|0
1642497630000|2022-01-18 09:20:30|5989.57|5989.57|5990.08|5990.08|5990.08|5990.08|5989.57|5989.57|0
1642497640000|2022-01-18 09:20:40|5990.8|5990.8|5990.08|5990.08|5990.8|5990.8|5990.08|5990.08|0
1642497660000|2022-01-18 09:21:00|5988.66|5988.66|5987.95|5987.95|5988.66|5988.66|5987.95|5987.95|0
1642497670000|2022-01-18 09:21:10|5986.53|5986.53|5986.53|5986.53|5986.53|5986.53|5986.53|5986.53|0
1642497700000|2022-01-18 09:21:40|5986.41|5986.41|5986.41|5986.41|5986.41|5986.41|5986.41|5986.41|0
1642497710000|2022-01-18 09:21:50|5986.53|5986.53|5986.53|5986.53|5986.53|5986.53|5986.53|5986.53|0
1642497720000|2022-01-18 09:22:00|5986.8|5986.8|5985.37|5985.37|5986.8|5986.8|5985.37|5985.37|0
1642497730000|2022-01-18 09:22:10|5985.13|5985.13|5984.42|5984.42|5985.13|5985.13|5984.42|5984.42|0
1642497770000|2022-01-18 09:22:50|5985.09|5985.09|5984.75|5984.75|5985.09|5985.09|5984.75|5984.75|0
1642497820000|2022-01-18 09:23:40|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|0
1642497850000|2022-01-18 09:24:10|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|0
1642497860000|2022-01-18 09:24:20|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|0
1642497900000|2022-01-18 09:25:00|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|0
1642497920000|2022-01-18 09:25:20|5983.69|5983.69|5982.98|5982.98|5983.69|5983.69|5982.98|5982.98|0
1642497930000|2022-01-18 09:25:30|5982.31|5982.31|5982.31|5982.31|5982.31|5982.31|5982.31|5982.31|0
1642497990000|2022-01-18 09:26:30|5983.02|5983.02|5983.73|5983.73|5983.73|5983.73|5983.02|5983.02|0
1642498020000|2022-01-18 09:27:00|5986.58|5986.58|5985.16|5985.16|5986.58|5986.58|5985.16|5985.16|0
1642498060000|2022-01-18 09:27:40|5985.49|5985.49|5986.2|5986.2|5986.2|5986.2|5985.49|5985.49|0
1642498090000|2022-01-18 09:28:10|5986.32|5986.32|5986.32|5986.32|5986.32|5986.32|5986.32|5986.32|0
1642498100000|2022-01-18 09:28:20|5986.55|5986.55|5986.77|5986.77|5986.77|5986.77|5986.2|5986.2|0
1642498170000|2022-01-18 09:29:30|5987|5987|5987.12|5987.12|5987.12|5987.12|5987|5987|0
1642498180000|2022-01-18 09:29:40|5989.25|5989.25|5990.21|5990.21|5990.21|5990.21|5989.25|5989.25|0
1642498190000|2022-01-18 09:29:50|5990.54|5990.54|5990.66|5990.66|5990.66|5990.66|5990.54|5990.54|0
1642498210000|2022-01-18 09:30:10|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|0
1642498220000|2022-01-18 09:30:20|5991.15|5991.15|5991.15|5991.15|5991.15|5991.15|5991.15|5991.15|0
1642498230000|2022-01-18 09:30:30|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|0
1642498290000|2022-01-18 09:31:30|5990.56|5990.56|5990.56|5990.56|5990.56|5990.56|5990.56|5990.56|0
1642498320000|2022-01-18 09:32:00|5990.31|5990.31|5990.31|5990.31|5990.31|5990.31|5990.31|5990.31|0
1642498330000|2022-01-18 09:32:10|5990.08|5990.08|5990.79|5990.79|5990.79|5990.79|5990.08|5990.08|0
1642498360000|2022-01-18 09:32:40|5991.02|5991.02|5991.02|5991.02|5991.02|5991.02|5991.02|5991.02|0
1642498380000|2022-01-18 09:33:00|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|0
1642498400000|2022-01-18 09:33:20|5991.02|5991.02|5991.02|5991.02|5991.02|5991.02|5991.02|5991.02|0
1642498420000|2022-01-18 09:33:40|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|0
1642498450000|2022-01-18 09:34:10|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|0
1642498480000|2022-01-18 09:34:40|5989.84|5989.84|5989.84|5989.84|5990.55|5990.55|5989.84|5989.84|0
1642498500000|2022-01-18 09:35:00|5991.26|5991.26|5991.26|5991.26|5991.26|5991.26|5991.26|5991.26|0
1642498610000|2022-01-18 09:36:50|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|0
1642498620000|2022-01-18 09:37:00|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|0
1642498650000|2022-01-18 09:37:30|5990.89|5990.89|5989.47|5989.47|5990.89|5990.89|5989.47|5989.47|0
1642498730000|2022-01-18 09:38:50|5990.89|5990.89|5990.89|5990.89|5990.89|5990.89|5990.89|5990.89|0
1642498740000|2022-01-18 09:39:00|5991.23|5991.23|5991.23|5991.23|5991.23|5991.23|5991.23|5991.23|0
1642498750000|2022-01-18 09:39:10|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|0
1642498770000|2022-01-18 09:39:30|5991.69|5991.69|5992.04|5992.04|5992.04|5992.04|5991.69|5991.69|0
1642498780000|2022-01-18 09:39:40|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|0
1642498800000|2022-01-18 09:40:00|5991.47|5991.47|5991.23|5991.23|5991.47|5991.47|5991.23|5991.23|0
1642498810000|2022-01-18 09:40:10|5991.46|5991.46|5991.46|5991.46|5991.46|5991.46|5991.46|5991.46|0
1642498860000|2022-01-18 09:41:00|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|0
1642498880000|2022-01-18 09:41:20|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|0
1642498900000|2022-01-18 09:41:40|5991.02|5991.02|5991.73|5991.73|5991.73|5991.73|5991.02|5991.02|0
1642498910000|2022-01-18 09:41:50|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|0
1642498920000|2022-01-18 09:42:00|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|0
1642498940000|2022-01-18 09:42:20|5991.72|5991.72|5991.49|5991.49|5991.72|5991.72|5991.49|5991.49|0
1642498950000|2022-01-18 09:42:30|5991.25|5991.25|5991.72|5991.72|5991.72|5991.72|5991.25|5991.25|0
1642498970000|2022-01-18 09:42:50|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|0
1642498990000|2022-01-18 09:43:10|5991.37|5991.37|5990.43|5990.43|5991.37|5991.37|5990.43|5990.43|0
1642499000000|2022-01-18 09:43:20|5990.2|5990.2|5990.31|5990.31|5990.31|5990.31|5990.2|5990.2|0
1642499030000|2022-01-18 09:43:50|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|0
1642499040000|2022-01-18 09:44:00|5991.97|5991.97|5991.97|5991.97|5991.97|5991.97|5991.97|5991.97|0
1642499080000|2022-01-18 09:44:40|5992.2|5992.2|5992.2|5992.2|5992.2|5992.2|5992.2|5992.2|0
1642499090000|2022-01-18 09:44:50|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|0
1642499100000|2022-01-18 09:45:00|5992.64|5992.64|5992.64|5992.64|5992.64|5992.64|5992.64|5992.64|0
1642499130000|2022-01-18 09:45:30|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|0
1642499160000|2022-01-18 09:46:00|5991.22|5991.22|5991.22|5991.22|5991.22|5991.22|5991.22|5991.22|0
1642499200000|2022-01-18 09:46:40|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|0
1642499210000|2022-01-18 09:46:50|5992.42|5992.42|5991.71|5991.71|5992.42|5992.42|5991.46|5991.46|0
1642499240000|2022-01-18 09:47:20|5992.06|5992.06|5992.06|5992.06|5992.06|5992.06|5992.06|5992.06|0
1642499270000|2022-01-18 09:47:50|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|0
1642499330000|2022-01-18 09:48:50|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|0
1642499340000|2022-01-18 09:49:00|5990.75|5990.75|5990.75|5990.75|5990.75|5990.75|5990.75|5990.75|0
1642499350000|2022-01-18 09:49:10|5992.17|5992.17|5991.46|5991.46|5992.17|5992.17|5991.46|5991.46|0
1642499360000|2022-01-18 09:49:20|5992.13|5992.13|5992.13|5992.13|5992.85|5992.85|5992.13|5992.13|0
1642499400000|2022-01-18 09:50:00|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|0
1642499430000|2022-01-18 09:50:30|5993.56|5993.56|5993.79|5993.79|5993.79|5993.79|5993.56|5993.56|0
1642499440000|2022-01-18 09:50:40|5994.14|5994.14|5994.02|5994.02|5994.14|5994.14|5994.02|5994.02|0
1642499450000|2022-01-18 09:50:50|5994.51|5994.51|5996.5|5996.5|5996.5|5996.5|5994.51|5994.51|0
1642499470000|2022-01-18 09:51:10|5995.79|5995.79|5994.37|5994.37|5995.79|5995.79|5994.37|5994.37|0
1642499500000|2022-01-18 09:51:40|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1642499510000|2022-01-18 09:51:50|5994.37|5994.37|5992.99|5992.99|5994.37|5994.37|5992.99|5992.99|0
1642499520000|2022-01-18 09:52:00|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|0
1642499590000|2022-01-18 09:53:10|5992.16|5992.16|5992.16|5992.16|5992.16|5992.16|5992.16|5992.16|0
1642499610000|2022-01-18 09:53:30|5991.67|5991.67|5992.02|5992.02|5992.02|5992.02|5991.3|5991.3|0
1642499640000|2022-01-18 09:54:00|5991.68|5991.68|5991.34|5991.34|5991.68|5991.68|5991.34|5991.34|0
1642499660000|2022-01-18 09:54:20|5990.63|5990.63|5989.65|5989.65|5990.63|5990.63|5989.65|5989.65|0
1642499670000|2022-01-18 09:54:30|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|0
1642499740000|2022-01-18 09:55:40|5988.61|5988.61|5988.49|5988.49|5988.61|5988.61|5988.49|5988.49|0
1642499750000|2022-01-18 09:55:50|5988|5988|5985.86|5985.86|5988|5988|5985.86|5985.86|0
1642499780000|2022-01-18 09:56:20|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|0
1642499800000|2022-01-18 09:56:40|5985.41|5985.41|5985.41|5985.41|5985.41|5985.41|5985.41|5985.41|0
1642499810000|2022-01-18 09:56:50|5986.12|5986.12|5986.83|5986.83|5986.83|5986.83|5986.12|5986.12|0
1642499830000|2022-01-18 09:57:10|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|0
1642499880000|2022-01-18 09:58:00|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|0
1642499900000|2022-01-18 09:58:20|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|0
1642499910000|2022-01-18 09:58:30|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|5985.02|0
1642499930000|2022-01-18 09:58:50|5984.56|5984.56|5984.56|5984.56|5984.56|5984.56|5984.56|5984.56|0
1642500000000|2022-01-18 10:00:00|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|0
1642500010000|2022-01-18 10:00:10|5985.39|5985.39|5985.39|5985.39|5985.39|5985.39|5985.39|5985.39|0
1642500020000|2022-01-18 10:00:20|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|0
1642500030000|2022-01-18 10:00:30|5987.05|5987.05|5987.77|5987.77|5987.77|5987.77|5987.05|5987.05|0
1642500040000|2022-01-18 10:00:40|5988.48|5988.48|5988.48|5988.48|5988.48|5988.48|5988.48|5988.48|0
1642500050000|2022-01-18 10:00:50|5987.77|5987.77|5987.77|5987.77|5987.77|5987.77|5987.77|5987.77|0
1642500120000|2022-01-18 10:02:00|5987.42|5987.42|5987.07|5987.07|5987.42|5987.42|5987.07|5987.07|0
1642500130000|2022-01-18 10:02:10|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|0
1642500140000|2022-01-18 10:02:20|5986.61|5986.61|5986.85|5986.85|5986.85|5986.85|5986.61|5986.61|0
1642500170000|2022-01-18 10:02:50|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|0
1642500180000|2022-01-18 10:03:00|5988.16|5988.16|5988.16|5988.16|5988.16|5988.16|5988.16|5988.16|0
1642500190000|2022-01-18 10:03:10|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|0
1642500210000|2022-01-18 10:03:30|5988.16|5988.16|5988.16|5988.16|5988.16|5988.16|5988.16|5988.16|0
1642500290000|2022-01-18 10:04:50|5988.04|5988.04|5987.81|5987.81|5988.04|5988.04|5987.81|5987.81|0
1642500300000|2022-01-18 10:05:00|5987.48|5987.48|5987.36|5987.36|5987.48|5987.48|5987.36|5987.36|0
1642500310000|2022-01-18 10:05:10|5987.12|5987.12|5987.12|5987.12|5987.12|5987.12|5987.12|5987.12|0
1642500320000|2022-01-18 10:05:20|5987.35|5987.35|5987.23|5987.23|5987.35|5987.35|5987.23|5987.23|0
1642500350000|2022-01-18 10:05:50|5987.46|5987.46|5987.46|5987.46|5987.46|5987.46|5987.46|5987.46|0
1642500360000|2022-01-18 10:06:00|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|0
1642500410000|2022-01-18 10:06:50|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|0
1642500420000|2022-01-18 10:07:00|5987.33|5987.33|5987.33|5987.33|5987.33|5987.33|5987.33|5987.33|0
1642500440000|2022-01-18 10:07:20|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|0
1642500480000|2022-01-18 10:08:00|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|0
1642500490000|2022-01-18 10:08:10|5986.39|5986.39|5986.39|5986.39|5986.39|5986.39|5986.39|5986.39|0
1642500570000|2022-01-18 10:09:30|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|0
1642500580000|2022-01-18 10:09:40|5987.54|5987.54|5984.7|5984.7|5987.54|5987.54|5984.7|5984.7|0
1642500590000|2022-01-18 10:09:50|5984.58|5984.58|5985.18|5985.18|5985.18|5985.18|5984.46|5984.46|0
1642500630000|2022-01-18 10:10:30|5984.91|5984.91|5984.91|5984.91|5984.91|5984.91|5984.91|5984.91|0
1642500640000|2022-01-18 10:10:40|5985.15|5985.15|5984.91|5984.91|5985.15|5985.15|5984.91|5984.91|0
1642500650000|2022-01-18 10:10:50|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|0
1642500660000|2022-01-18 10:11:00|5986.21|5986.21|5986.93|5986.93|5986.93|5986.93|5986.21|5986.21|0
1642500680000|2022-01-18 10:11:20|5987.42|5987.42|5988.13|5988.13|5988.13|5988.13|5987.42|5987.42|0
1642500700000|2022-01-18 10:11:40|5987.42|5987.42|5987.42|5987.42|5987.42|5987.42|5987.42|5987.42|0
1642500730000|2022-01-18 10:12:10|5988.84|5988.84|5988.13|5988.13|5988.84|5988.84|5988.13|5988.13|0
1642500800000|2022-01-18 10:13:20|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|0
1642500820000|2022-01-18 10:13:40|5987.66|5987.66|5987.66|5987.66|5987.66|5987.66|5987.66|5987.66|0
1642500850000|2022-01-18 10:14:10|5988|5988|5988|5988|5988|5988|5988|5988|0
1642500900000|2022-01-18 10:15:00|5987.51|5987.51|5987.26|5987.26|5987.51|5987.51|5987.26|5987.26|0
1642500920000|2022-01-18 10:15:20|5988.68|5988.68|5988.75|5988.75|5989.02|5989.02|5988.68|5988.68|0
1642500930000|2022-01-18 10:15:30|5988.63|5988.63|5988.75|5988.75|5988.98|5988.98|5988.63|5988.63|0
1642500940000|2022-01-18 10:15:40|5988.98|5988.98|5987.6|5987.6|5988.98|5988.98|5987.6|5987.6|0
1642501010000|2022-01-18 10:16:50|5987.71|5987.71|5987.23|5987.23|5987.71|5987.71|5986.89|5986.89|0
1642501090000|2022-01-18 10:18:10|5987.73|5987.73|5988.47|5988.47|5988.47|5988.47|5987.73|5987.73|0
1642501110000|2022-01-18 10:18:30|5988.74|5988.74|5989.45|5989.45|5989.45|5989.45|5988.74|5988.74|0
1642501140000|2022-01-18 10:19:00|5989.2|5989.2|5989.2|5989.2|5989.2|5989.2|5989.2|5989.2|0
1642501170000|2022-01-18 10:19:30|5990.03|5990.03|5993.59|5993.59|5993.59|5993.59|5990.03|5990.03|0
1642501180000|2022-01-18 10:19:40|5993.92|5993.92|5993.92|5993.92|5993.92|5993.92|5993.92|5993.92|0
1642501200000|2022-01-18 10:20:00|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|0
1642501210000|2022-01-18 10:20:10|5993.46|5993.46|5993.46|5993.46|5993.46|5993.46|5993.46|5993.46|0
1642501280000|2022-01-18 10:21:20|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|0
1642501310000|2022-01-18 10:21:50|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|0
1642501360000|2022-01-18 10:22:40|5995.11|5995.11|5993.69|5993.69|5995.11|5995.11|5993.69|5993.69|0
1642501390000|2022-01-18 10:23:10|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|0
1642501400000|2022-01-18 10:23:20|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|0
1642501430000|2022-01-18 10:23:50|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|0
1642501480000|2022-01-18 10:24:40|5995.2|5995.2|5995.2|5995.2|5995.2|5995.2|5995.2|5995.2|0
1642501500000|2022-01-18 10:25:00|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|0
1642501510000|2022-01-18 10:25:10|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|0
1642501550000|2022-01-18 10:25:50|5998.05|5998.05|5997.34|5997.34|5998.05|5998.05|5997.34|5997.34|0
1642501560000|2022-01-18 10:26:00|5998.05|5998.05|5996.63|5996.63|5998.05|5998.05|5996.63|5996.63|0
1642501570000|2022-01-18 10:26:10|5998.05|5998.05|5998.05|5998.05|5998.05|5998.05|5998.05|5998.05|0
1642501670000|2022-01-18 10:27:50|5998.29|5998.29|5998.29|5998.29|5998.29|5998.29|5998.29|5998.29|0
1642501700000|2022-01-18 10:28:20|5999.01|5999.01|5999.01|5999.01|5999.01|5999.01|5999.01|5999.01|0
1642501720000|2022-01-18 10:28:40|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|0
1642501740000|2022-01-18 10:29:00|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|0
1642501790000|2022-01-18 10:29:50|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|0
1642501800000|2022-01-18 10:30:00|5997.35|5997.35|5997.08|5997.08|5997.35|5997.35|5997.08|5997.08|0
1642501820000|2022-01-18 10:30:20|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|0
1642501850000|2022-01-18 10:30:50|5997.47|5997.47|5997.47|5997.47|5997.47|5997.47|5997.47|5997.47|0
1642501880000|2022-01-18 10:31:20|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|0
1642501910000|2022-01-18 10:31:50|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|0
1642501930000|2022-01-18 10:32:10|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|0
1642501960000|2022-01-18 10:32:40|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|0
1642501970000|2022-01-18 10:32:50|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|0
1642501980000|2022-01-18 10:33:00|5995.58|5995.58|5994.87|5994.87|5995.58|5995.58|5994.87|5994.87|0
1642501990000|2022-01-18 10:33:10|5994.62|5994.62|5994.62|5994.62|5994.62|5994.62|5994.62|5994.62|0
1642502000000|2022-01-18 10:33:20|5991.06|5991.06|5990.47|5990.47|5991.06|5991.06|5990.47|5990.47|0
1642502010000|2022-01-18 10:33:30|5990.96|5990.96|5990.96|5990.96|5990.96|5990.96|5990.96|5990.96|0
1642502080000|2022-01-18 10:34:40|5990.69|5990.69|5990.69|5990.69|5990.69|5990.69|5990.69|5990.69|0
1642502100000|2022-01-18 10:35:00|5990.81|5990.81|5991.16|5991.16|5991.16|5991.16|5990.81|5990.81|0
1642502110000|2022-01-18 10:35:10|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|0
1642502230000|2022-01-18 10:37:10|5991.27|5991.27|5991.27|5991.27|5991.27|5991.27|5991.27|5991.27|0
1642502270000|2022-01-18 10:37:50|5991.16|5991.16|5991.16|5991.16|5991.16|5991.16|5991.16|5991.16|0
1642502280000|2022-01-18 10:38:00|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|0
1642502320000|2022-01-18 10:38:40|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|0
1642502360000|2022-01-18 10:39:20|5990.33|5990.33|5989.99|5989.99|5990.33|5990.33|5989.66|5989.66|0
1642502380000|2022-01-18 10:39:40|5989.75|5989.75|5988.08|5988.08|5989.75|5989.75|5988.08|5988.08|0
1642502390000|2022-01-18 10:39:50|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|0
1642502400000|2022-01-18 10:40:00|5986.32|5986.32|5985.98|5985.98|5986.32|5986.32|5985.98|5985.98|0
1642502410000|2022-01-18 10:40:10|5985.87|5985.87|5985.87|5985.87|5985.87|5985.87|5985.87|5985.87|0
1642502430000|2022-01-18 10:40:30|5985.16|5985.16|5985.16|5985.16|5985.16|5985.16|5985.16|5985.16|0
1642502440000|2022-01-18 10:40:40|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|0
1642502480000|2022-01-18 10:41:20|5984.9|5984.9|5984.16|5984.16|5984.9|5984.9|5984.16|5984.16|0
1642502500000|2022-01-18 10:41:40|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|0
1642502510000|2022-01-18 10:41:50|5984.97|5984.97|5984.97|5984.97|5984.97|5984.97|5984.97|5984.97|0
1642502540000|2022-01-18 10:42:20|5984.26|5984.26|5984.53|5984.53|5984.53|5984.53|5984.26|5984.26|0
1642502650000|2022-01-18 10:44:10|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|0
1642502670000|2022-01-18 10:44:30|5984.91|5984.91|5984.91|5984.91|5984.91|5984.91|5984.91|5984.91|0
1642502690000|2022-01-18 10:44:50|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|0
1642502710000|2022-01-18 10:45:10|5984.43|5984.43|5984.31|5984.31|5984.43|5984.43|5984.31|5984.31|0
1642502720000|2022-01-18 10:45:20|5985.03|5985.03|5985.03|5985.03|5985.03|5985.03|5985.03|5985.03|0
1642502740000|2022-01-18 10:45:40|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|0
1642502750000|2022-01-18 10:45:50|5986.23|5986.23|5986.23|5986.23|5986.23|5986.23|5986.23|5986.23|0
1642502760000|2022-01-18 10:46:00|5986.94|5986.94|5986.94|5986.94|5986.94|5986.94|5986.94|5986.94|0
1642502790000|2022-01-18 10:46:30|5987.65|5987.65|5987.65|5987.65|5987.65|5987.65|5987.65|5987.65|0
1642502900000|2022-01-18 10:48:20|5987.38|5987.38|5987.14|5987.14|5987.38|5987.38|5987.14|5987.14|0
1642502910000|2022-01-18 10:48:30|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|0
1642502960000|2022-01-18 10:49:20|5986.18|5986.18|5986.18|5986.18|5986.18|5986.18|5986.18|5986.18|0
1642502990000|2022-01-18 10:49:50|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|0
1642503000000|2022-01-18 10:50:00|5984.49|5984.49|5984.49|5984.49|5984.49|5984.49|5984.49|5984.49|0
1642503010000|2022-01-18 10:50:10|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|0
1642503020000|2022-01-18 10:50:20|5985.68|5985.68|5985.68|5985.68|5985.79|5985.79|5985.68|5985.68|0
1642503060000|2022-01-18 10:51:00|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|0
1642503070000|2022-01-18 10:51:10|5985.11|5985.11|5985.11|5985.11|5985.11|5985.11|5985.11|5985.11|0
1642503100000|2022-01-18 10:51:40|5985.78|5985.78|5986.12|5986.12|5986.12|5986.12|5985.78|5985.78|0
1642503110000|2022-01-18 10:51:50|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|0
1642503160000|2022-01-18 10:52:40|5986.95|5986.95|5986.95|5986.95|5986.95|5986.95|5986.95|5986.95|0
1642503190000|2022-01-18 10:53:10|5987.18|5987.18|5987.18|5987.18|5987.18|5987.18|5987.18|5987.18|0
1642503200000|2022-01-18 10:53:20|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|0
1642503210000|2022-01-18 10:53:30|5986.82|5986.82|5986.57|5986.57|5986.82|5986.82|5986.57|5986.57|0
1642503220000|2022-01-18 10:53:40|5986.69|5986.69|5987.18|5987.18|5987.18|5987.18|5985.97|5985.97|0
1642503240000|2022-01-18 10:54:00|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|0
1642503310000|2022-01-18 10:55:10|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|0
1642503320000|2022-01-18 10:55:20|5986.95|5986.95|5986.95|5986.95|5986.95|5986.95|5986.95|5986.95|0
1642503360000|2022-01-18 10:56:00|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|0
1642503370000|2022-01-18 10:56:10|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|0
1642503380000|2022-01-18 10:56:20|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|0
1642503440000|2022-01-18 10:57:20|5986.96|5986.96|5987.78|5987.78|5987.78|5987.78|5986.96|5986.96|0
1642503450000|2022-01-18 10:57:30|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|0
1642503480000|2022-01-18 10:58:00|5989.21|5989.21|5989.21|5989.21|5989.21|5989.21|5989.21|5989.21|0
1642503510000|2022-01-18 10:58:30|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|0
1642503520000|2022-01-18 10:58:40|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|0
1642503570000|2022-01-18 10:59:30|5990.2|5990.2|5990.09|5990.09|5990.2|5990.2|5990.09|5990.09|0
1642503590000|2022-01-18 10:59:50|5991.09|5991.09|5991.09|5991.09|5991.09|5991.09|5991.09|5991.09|0
1642503600000|2022-01-18 11:00:00|5990.98|5990.98|5989.59|5989.59|5990.98|5990.98|5989.59|5989.59|0
1642503610000|2022-01-18 11:00:10|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|0
1642503640000|2022-01-18 11:00:40|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|0
1642503650000|2022-01-18 11:00:50|5989.26|5989.26|5989.26|5989.26|5989.26|5989.26|5989.26|5989.26|0
1642503690000|2022-01-18 11:01:30|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|0
1642503710000|2022-01-18 11:01:50|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|0
1642503730000|2022-01-18 11:02:10|5990.68|5990.68|5991.39|5991.39|5991.39|5991.39|5990.68|5990.68|0
1642503740000|2022-01-18 11:02:20|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|0
1642503770000|2022-01-18 11:02:50|5991.46|5991.46|5990.75|5990.75|5991.46|5991.46|5990.75|5990.75|0
1642503780000|2022-01-18 11:03:00|5990.41|5990.41|5991.12|5991.12|5991.12|5991.12|5990.41|5990.41|0
1642503850000|2022-01-18 11:04:10|5990.41|5990.41|5988.28|5988.28|5990.41|5990.41|5988.28|5988.28|0
1642503910000|2022-01-18 11:05:10|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|0
1642503920000|2022-01-18 11:05:20|5988.74|5988.74|5988.74|5988.74|5988.74|5988.74|5988.74|5988.74|0
1642503950000|2022-01-18 11:05:50|5988.51|5988.51|5988.51|5988.51|5988.51|5988.51|5988.51|5988.51|0
1642503970000|2022-01-18 11:06:10|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|0
1642504020000|2022-01-18 11:07:00|5989.94|5989.94|5989.94|5989.94|5990.65|5990.65|5989.94|5989.94|0
1642504060000|2022-01-18 11:07:40|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|0
1642504080000|2022-01-18 11:08:00|5991.36|5991.36|5993.12|5993.12|5993.83|5993.83|5991.36|5991.36|0
1642504100000|2022-01-18 11:08:20|5993|5993|5990.87|5990.87|5993|5993|5990.87|5990.87|0
1642504130000|2022-01-18 11:08:50|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|0
1642504150000|2022-01-18 11:09:10|5989.44|5989.44|5990.16|5990.16|5990.16|5990.16|5989.44|5989.44|0
1642504180000|2022-01-18 11:09:40|5990.39|5990.39|5990.39|5990.39|5990.39|5990.39|5990.39|5990.39|0
1642504250000|2022-01-18 11:10:50|5991.1|5991.1|5990.39|5990.39|5991.1|5991.1|5990.39|5990.39|0
1642504280000|2022-01-18 11:11:20|5990.5|5990.5|5990.5|5990.5|5990.5|5990.5|5990.5|5990.5|0
1642504330000|2022-01-18 11:12:10|5989.79|5989.79|5989.79|5989.79|5989.79|5989.79|5989.79|5989.79|0
1642504370000|2022-01-18 11:12:50|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|0
1642504430000|2022-01-18 11:13:50|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|0
1642504500000|2022-01-18 11:15:00|5989.71|5989.71|5989.71|5989.71|5989.71|5989.71|5989.71|5989.71|0
1642504510000|2022-01-18 11:15:10|5990.42|5990.42|5990.42|5990.42|5990.42|5990.42|5990.42|5990.42|0
1642504520000|2022-01-18 11:15:20|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|0
1642504580000|2022-01-18 11:16:20|5991.96|5991.96|5992.67|5992.67|5992.67|5992.67|5991.96|5991.96|0
1642504590000|2022-01-18 11:16:30|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|0
1642504630000|2022-01-18 11:17:10|5992.67|5992.67|5991.96|5991.96|5992.67|5992.67|5991.96|5991.96|0
1642504650000|2022-01-18 11:17:30|5992.46|5992.46|5992.7|5992.7|5992.7|5992.7|5992.46|5992.46|0
1642504680000|2022-01-18 11:18:00|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|0
1642504690000|2022-01-18 11:18:10|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|0
1642504700000|2022-01-18 11:18:20|5995.13|5995.13|5995.62|5995.62|5995.62|5995.62|5995.13|5995.13|0
1642504720000|2022-01-18 11:18:40|5994.91|5994.91|5995.41|5995.41|5996.12|5996.12|5994.91|5994.91|0
1642504740000|2022-01-18 11:19:00|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|5996.12|5996.12|0
1642504750000|2022-01-18 11:19:10|5996.58|5996.58|5996.25|5996.25|5996.58|5996.58|5996.25|5996.25|0
1642504820000|2022-01-18 11:20:20|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|0
1642504830000|2022-01-18 11:20:30|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|0
1642504880000|2022-01-18 11:21:20|5996|5996|5996|5996|5996|5996|5996|5996|0
1642504910000|2022-01-18 11:21:50|5995.51|5995.51|5993.04|5993.04|5995.51|5995.51|5993.04|5993.04|0
1642504930000|2022-01-18 11:22:10|5992.81|5992.81|5991.38|5991.38|5992.81|5992.81|5991.38|5991.38|0
1642504960000|2022-01-18 11:22:40|5991.61|5991.61|5991.73|5991.73|5991.73|5991.73|5991.61|5991.61|0
1642504970000|2022-01-18 11:22:50|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|0
1642504980000|2022-01-18 11:23:00|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|0
1642505070000|2022-01-18 11:24:30|5991.02|5991.02|5991.73|5991.73|5991.73|5991.73|5991.02|5991.02|0
1642505080000|2022-01-18 11:24:40|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|0
1642505110000|2022-01-18 11:25:10|5992.78|5992.78|5992.78|5992.78|5992.78|5992.78|5992.78|5992.78|0
1642505170000|2022-01-18 11:26:10|5992.55|5992.55|5992.66|5992.66|5992.66|5992.66|5992.55|5992.55|0
1642505200000|2022-01-18 11:26:40|5991.95|5991.95|5991.95|5991.95|5991.95|5991.95|5991.95|5991.95|0
1642505210000|2022-01-18 11:26:50|5992.07|5992.07|5992.07|5992.07|5992.07|5992.07|5992.07|5992.07|0
1642505240000|2022-01-18 11:27:20|5991.83|5991.83|5991.83|5991.83|5991.83|5991.83|5991.83|5991.83|0
1642505250000|2022-01-18 11:27:30|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|0
1642505330000|2022-01-18 11:28:50|5991.25|5991.25|5991.25|5991.25|5991.25|5991.25|5991.25|5991.25|0
1642505400000|2022-01-18 11:30:00|5991.14|5991.14|5991.25|5991.25|5991.48|5991.48|5991.14|5991.14|0
1642505420000|2022-01-18 11:30:20|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|0
1642505430000|2022-01-18 11:30:30|5991.7|5991.7|5992.2|5992.2|5993.13|5993.13|5991.7|5991.7|0
1642505450000|2022-01-18 11:30:50|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|0
1642505460000|2022-01-18 11:31:00|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|0
1642505480000|2022-01-18 11:31:20|5993.98|5993.98|5992.56|5992.56|5993.98|5993.98|5992.56|5992.56|0
1642505490000|2022-01-18 11:31:30|5991.85|5991.85|5993.98|5993.98|5993.98|5993.98|5991.85|5991.85|0
1642505520000|2022-01-18 11:32:00|5993.71|5993.71|5993.47|5993.47|5993.71|5993.71|5993.47|5993.47|0
1642505540000|2022-01-18 11:32:20|5993.2|5993.2|5993.2|5993.2|5993.2|5993.2|5993.2|5993.2|0
1642505560000|2022-01-18 11:32:40|5992.24|5992.24|5991.53|5991.53|5992.24|5992.24|5991.53|5991.53|0
1642505600000|2022-01-18 11:33:20|5993.07|5993.07|5993.41|5993.41|5993.41|5993.41|5993.07|5993.07|0
1642505610000|2022-01-18 11:33:30|5994.37|5994.37|5994.64|5994.64|5994.64|5994.64|5994.37|5994.37|0
1642505710000|2022-01-18 11:35:10|5993.93|5993.93|5993.93|5993.93|5993.93|5993.93|5993.93|5993.93|0
1642505780000|2022-01-18 11:36:20|5994.64|5994.64|5993.93|5993.93|5994.64|5994.64|5993.93|5993.93|0
1642505790000|2022-01-18 11:36:30|5994.04|5994.04|5994.64|5994.64|5994.64|5994.64|5993.93|5993.93|0
1642505800000|2022-01-18 11:36:40|5996.27|5996.27|5996.27|5996.27|5996.27|5996.27|5996.27|5996.27|0
1642505810000|2022-01-18 11:36:50|5996.02|5996.02|5995.31|5995.31|5996.02|5996.02|5995.31|5995.31|0
1642505820000|2022-01-18 11:37:00|5996.02|5996.02|5996.02|5996.02|5996.02|5996.02|5996.02|5996.02|0
1642505910000|2022-01-18 11:38:30|5996.36|5996.36|5996.36|5996.36|5996.36|5996.36|5996.36|5996.36|0
1642505960000|2022-01-18 11:39:20|5992.8|5992.8|5993.51|5993.51|5993.51|5993.51|5992.8|5992.8|0
1642505970000|2022-01-18 11:39:30|5994.22|5994.22|5994.22|5994.22|5994.22|5994.22|5994.22|5994.22|0
1642506020000|2022-01-18 11:40:20|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|0
1642506060000|2022-01-18 11:41:00|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|0
1642506070000|2022-01-18 11:41:10|5996.01|5996.01|5995.3|5995.3|5996.01|5996.01|5995.3|5995.3|0
1642506080000|2022-01-18 11:41:20|5996.01|5996.01|5995.3|5995.3|5996.01|5996.01|5995.3|5995.3|0
1642506110000|2022-01-18 11:41:50|5995.55|5995.55|5995.55|5995.55|5995.55|5995.55|5995.55|5995.55|0
1642506140000|2022-01-18 11:42:20|5995.43|5995.43|5996.14|5996.14|5996.14|5996.14|5995.43|5995.43|0
1642506180000|2022-01-18 11:43:00|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|0
1642506220000|2022-01-18 11:43:40|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|0
1642506230000|2022-01-18 11:43:50|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|0
1642506240000|2022-01-18 11:44:00|5998.65|5998.65|5998.65|5998.65|5998.65|5998.65|5998.65|5998.65|0
1642506260000|2022-01-18 11:44:20|5997.94|5997.94|5998.17|5998.17|5998.17|5998.17|5997.94|5997.94|0
1642506290000|2022-01-18 11:44:50|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|0
1642506300000|2022-01-18 11:45:00|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|0
1642506310000|2022-01-18 11:45:10|5998.65|5998.65|5998.77|5998.77|5998.77|5998.77|5998.65|5998.65|0
1642506390000|2022-01-18 11:46:30|5998.65|5998.65|5998.65|5998.65|5998.65|5998.65|5998.65|5998.65|0
1642506400000|2022-01-18 11:46:40|5998.54|5998.54|5998.42|5998.42|5998.54|5998.54|5998.42|5998.42|0
1642506440000|2022-01-18 11:47:20|5998.69|5998.69|5998.69|5998.69|5998.69|5998.69|5998.69|5998.69|0
1642506480000|2022-01-18 11:48:00|5998.92|5998.92|5999.19|5999.19|5999.19|5999.19|5998.92|5998.92|0
1642506510000|2022-01-18 11:48:30|6000.61|6000.61|6000.61|6000.61|6000.61|6000.61|6000.61|6000.61|0
1642506520000|2022-01-18 11:48:40|6001.32|6001.32|6001.32|6001.32|6001.32|6001.32|6001.32|6001.32|0
1642506530000|2022-01-18 11:48:50|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|0
1642506540000|2022-01-18 11:49:00|5999.79|5999.79|5999.67|5999.67|5999.79|5999.79|5999.67|5999.67|0
1642506550000|2022-01-18 11:49:10|6000.68|6000.68|6000.68|6000.68|6000.68|6000.68|6000.68|6000.68|0
1642506570000|2022-01-18 11:49:30|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|0
1642506580000|2022-01-18 11:49:40|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|0
1642506590000|2022-01-18 11:49:50|5999.12|5999.12|5999.12|5999.12|5999.12|5999.12|5999.12|5999.12|0
1642506600000|2022-01-18 11:50:00|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|0
1642506670000|2022-01-18 11:51:10|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|0
1642506700000|2022-01-18 11:51:40|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|0
1642506710000|2022-01-18 11:51:50|5995.94|5995.94|5995.94|5995.94|5995.94|5995.94|5995.94|5995.94|0
1642506720000|2022-01-18 11:52:00|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|0
1642506750000|2022-01-18 11:52:30|5995.94|5995.94|5995.94|5995.94|5995.94|5995.94|5995.94|5995.94|0
1642506790000|2022-01-18 11:53:10|5997.37|5997.37|5997.37|5997.37|5997.37|5997.37|5997.37|5997.37|0
1642506800000|2022-01-18 11:53:20|5998.08|5998.08|5998.32|5998.32|5998.32|5998.32|5998.08|5998.08|0
1642506810000|2022-01-18 11:53:30|5999.26|5999.26|5999.51|5999.51|5999.51|5999.51|5999.26|5999.26|0
1642506820000|2022-01-18 11:53:40|6000.93|6000.93|6001.27|6001.27|6001.27|6001.27|6000.93|6000.93|0
1642506830000|2022-01-18 11:53:50|6001.38|6001.38|6001.38|6001.38|6001.38|6001.38|6001.38|6001.38|0
1642506860000|2022-01-18 11:54:20|6001.15|6001.15|6002.24|6002.24|6002.58|6002.58|6001.15|6001.15|0
1642506890000|2022-01-18 11:54:50|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|0
1642506900000|2022-01-18 11:55:00|6004.01|6004.01|6003.3|6003.3|6004.72|6004.72|6003.3|6003.3|0
1642506970000|2022-01-18 11:56:10|6003.97|6003.97|6003.63|6003.63|6003.97|6003.97|6003.63|6003.63|0
1642506990000|2022-01-18 11:56:30|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|0
1642507020000|2022-01-18 11:57:00|6004.01|6004.01|6004.01|6004.01|6004.01|6004.01|6004.01|6004.01|0
1642507140000|2022-01-18 11:59:00|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|0
1642507160000|2022-01-18 11:59:20|6004.01|6004.01|6003.89|6003.89|6004.01|6004.01|6003.89|6003.89|0
1642507210000|2022-01-18 12:00:10|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|0
1642507230000|2022-01-18 12:00:30|6004.39|6004.39|6003.91|6003.91|6004.39|6004.39|6003.68|6003.68|0
1642507250000|2022-01-18 12:00:50|6004.15|6004.15|6004.15|6004.15|6004.15|6004.15|6004.15|6004.15|0
1642507270000|2022-01-18 12:01:10|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|0
1642507280000|2022-01-18 12:01:20|6004.62|6004.62|6004.62|6004.62|6004.62|6004.62|6004.62|6004.62|0
1642507290000|2022-01-18 12:01:30|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|0
1642507300000|2022-01-18 12:01:40|6002.48|6002.48|6003.2|6003.2|6003.2|6003.2|6002.48|6002.48|0
1642507360000|2022-01-18 12:02:40|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|0
1642507380000|2022-01-18 12:03:00|6002.83|6002.83|6002.83|6002.83|6002.83|6002.83|6002.83|6002.83|0
1642507400000|2022-01-18 12:03:20|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|6001.41|6001.41|0
1642507410000|2022-01-18 12:03:30|6001.89|6001.89|6001.89|6001.89|6001.89|6001.89|6001.89|6001.89|0
1642507470000|2022-01-18 12:04:30|6002.6|6002.6|6002.6|6002.6|6002.6|6002.6|6002.6|6002.6|0
1642507510000|2022-01-18 12:05:10|6005.11|6005.11|6005.33|6005.33|6005.33|6005.33|6004.99|6004.99|0
1642507550000|2022-01-18 12:05:50|6006.75|6006.75|6005.33|6005.33|6006.75|6006.75|6005.33|6005.33|0
1642507560000|2022-01-18 12:06:00|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|0
1642507610000|2022-01-18 12:06:50|6004.75|6004.75|6003.32|6003.32|6004.75|6004.75|6003.32|6003.32|0
1642507680000|2022-01-18 12:08:00|6003.21|6003.21|6003.32|6003.32|6003.32|6003.32|6003.21|6003.21|0
1642507700000|2022-01-18 12:08:20|6003.09|6003.09|6002.38|6002.38|6003.09|6003.09|6002.38|6002.38|0
1642507760000|2022-01-18 12:09:20|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|0
1642507830000|2022-01-18 12:10:30|6002.69|6002.69|6002.92|6002.92|6002.92|6002.92|6002.69|6002.69|0
1642507850000|2022-01-18 12:10:50|6003.63|6003.63|6003.63|6003.63|6003.63|6003.63|6003.63|6003.63|0
1642507860000|2022-01-18 12:11:00|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|0
1642507870000|2022-01-18 12:11:10|6003.61|6003.61|6003.61|6003.61|6003.61|6003.61|6003.61|6003.61|0
1642507880000|2022-01-18 12:11:20|6003.49|6003.49|6004.32|6004.32|6004.32|6004.32|6003.49|6003.49|0
1642507890000|2022-01-18 12:11:30|6003.98|6003.98|6003.98|6003.98|6003.98|6003.98|6003.98|6003.98|0
1642507920000|2022-01-18 12:12:00|6004.32|6004.32|6004.32|6004.32|6004.32|6004.32|6004.32|6004.32|0
1642507950000|2022-01-18 12:12:30|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|0
1642508060000|2022-01-18 12:14:20|6004.54|6004.54|6004.54|6004.54|6004.54|6004.54|6004.54|6004.54|0
1642508080000|2022-01-18 12:14:40|6005.86|6005.86|6007.86|6007.86|6007.86|6007.86|6005.86|6005.86|0
1642508090000|2022-01-18 12:14:50|6009.28|6009.28|6009.28|6009.28|6009.28|6009.28|6009.28|6009.28|0
1642508100000|2022-01-18 12:15:00|6008.95|6008.95|6008.24|6008.24|6008.95|6008.95|6008.24|6008.24|0
1642508120000|2022-01-18 12:15:20|6008|6008|6008|6008|6008|6008|6008|6008|0
1642508130000|2022-01-18 12:15:30|6008.34|6008.34|6008.34|6008.34|6008.34|6008.34|6008.34|6008.34|0
1642508140000|2022-01-18 12:15:40|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|0
1642508210000|2022-01-18 12:16:50|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|0
1642508220000|2022-01-18 12:17:00|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|0
1642508230000|2022-01-18 12:17:10|6007.44|6007.44|6007.44|6007.44|6007.44|6007.44|6007.44|6007.44|0
1642508270000|2022-01-18 12:17:50|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|0
1642508300000|2022-01-18 12:18:20|6007.66|6007.66|6007.66|6007.66|6007.66|6007.66|6007.66|6007.66|0
1642508310000|2022-01-18 12:18:30|6007.89|6007.89|6007.89|6007.89|6007.89|6007.89|6007.89|6007.89|0
1642508320000|2022-01-18 12:18:40|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|0
1642508330000|2022-01-18 12:18:50|6008.85|6008.85|6008.85|6008.85|6008.85|6008.85|6008.85|6008.85|0
1642508380000|2022-01-18 12:19:40|6007.42|6007.42|6008.14|6008.14|6008.14|6008.14|6007.42|6007.42|0
1642508390000|2022-01-18 12:19:50|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|0
1642508400000|2022-01-18 12:20:00|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|6007.42|6007.42|0
1642508410000|2022-01-18 12:20:10|6008.25|6008.25|6008.48|6008.48|6008.48|6008.48|6008.25|6008.25|0
1642508490000|2022-01-18 12:21:30|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|0
1642508540000|2022-01-18 12:22:20|6009|6009|6009|6009|6009|6009|6009|6009|0
1642508620000|2022-01-18 12:23:40|6008.29|6008.29|6008.29|6008.29|6008.29|6008.29|6008.29|6008.29|0
1642508640000|2022-01-18 12:24:00|6007.62|6007.62|6006.9|6006.9|6007.62|6007.62|6006.9|6006.9|0
1642508650000|2022-01-18 12:24:10|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|0
1642508760000|2022-01-18 12:26:00|6006.31|6006.31|6006.31|6006.31|6006.31|6006.31|6006.31|6006.31|0
1642508790000|2022-01-18 12:26:30|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|0
1642508810000|2022-01-18 12:26:50|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|0
1642508820000|2022-01-18 12:27:00|6004.64|6004.64|6005.23|6005.23|6005.35|6005.35|6004.64|6004.64|0
1642508900000|2022-01-18 12:28:20|6005.95|6005.95|6006.66|6006.66|6006.66|6006.66|6005.95|6005.95|0
1642508940000|2022-01-18 12:29:00|6008.79|6008.79|6008.79|6008.79|6008.79|6008.79|6008.79|6008.79|0
1642509010000|2022-01-18 12:30:10|6008.52|6008.52|6008.52|6008.52|6008.52|6008.52|6008.52|6008.52|0
1642509020000|2022-01-18 12:30:20|6007.81|6007.81|6007.81|6007.81|6007.81|6007.81|6007.81|6007.81|0
1642509030000|2022-01-18 12:30:30|6009.23|6009.23|6009.57|6009.57|6009.57|6009.57|6009.23|6009.23|0
1642509050000|2022-01-18 12:30:50|6009.82|6009.82|6009.82|6009.82|6009.82|6009.82|6009.82|6009.82|0
1642509110000|2022-01-18 12:31:50|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|0
1642509120000|2022-01-18 12:32:00|6009.45|6009.45|6007.32|6007.32|6009.45|6009.45|6007.32|6007.32|0
1642509130000|2022-01-18 12:32:10|6007.2|6007.2|6006.97|6006.97|6007.2|6007.2|6006.97|6006.97|0
1642509140000|2022-01-18 12:32:20|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|0
1642509150000|2022-01-18 12:32:30|6008.64|6008.64|6008.64|6008.64|6008.64|6008.64|6008.64|6008.64|0
1642509160000|2022-01-18 12:32:40|6008.87|6008.87|6009.22|6009.22|6009.22|6009.22|6008.87|6008.87|0
1642509290000|2022-01-18 12:34:50|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|0
1642509360000|2022-01-18 12:36:00|6006.26|6006.26|6006.26|6006.26|6006.26|6006.26|6006.26|6006.26|0
1642509390000|2022-01-18 12:36:30|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|0
1642509420000|2022-01-18 12:37:00|6007.44|6007.44|6007.44|6007.44|6007.44|6007.44|6007.44|6007.44|0
1642509480000|2022-01-18 12:38:00|6007.1|6007.1|6007.1|6007.1|6007.1|6007.1|6007.1|6007.1|0
1642509550000|2022-01-18 12:39:10|6007.81|6007.81|6007.81|6007.81|6007.81|6007.81|6007.81|6007.81|0
1642509560000|2022-01-18 12:39:20|6008.52|6008.52|6008.52|6008.52|6008.52|6008.52|6008.52|6008.52|0
1642509580000|2022-01-18 12:39:40|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|0
1642509590000|2022-01-18 12:39:50|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|0
1642509600000|2022-01-18 12:40:00|6009.91|6009.91|6010.86|6010.86|6010.86|6010.86|6009.91|6009.91|0
1642509620000|2022-01-18 12:40:20|6011.57|6011.57|6010.53|6010.53|6011.57|6011.57|6009.82|6009.82|0
1642509650000|2022-01-18 12:40:50|6011.24|6011.24|6011.24|6011.24|6011.24|6011.24|6011.24|6011.24|0
1642509660000|2022-01-18 12:41:00|6009.82|6009.82|6009.82|6009.82|6009.82|6009.82|6009.82|6009.82|0
1642509670000|2022-01-18 12:41:10|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1642509690000|2022-01-18 12:41:30|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|0
1642509720000|2022-01-18 12:42:00|6009.02|6009.02|6009.02|6009.02|6009.02|6009.02|6009.02|6009.02|0
1642509760000|2022-01-18 12:42:40|6008.3|6008.3|6007.59|6007.59|6008.3|6008.3|6007.59|6007.59|0
1642509840000|2022-01-18 12:44:00|6007.71|6007.71|6007.71|6007.71|6007.71|6007.71|6007.71|6007.71|0
1642509850000|2022-01-18 12:44:10|6008.04|6008.04|6008.04|6008.04|6008.04|6008.04|6008.04|6008.04|0
1642509870000|2022-01-18 12:44:30|6007.8|6007.8|6008.26|6008.26|6008.26|6008.26|6007.55|6007.55|0
1642509890000|2022-01-18 12:44:50|6008.02|6008.02|6008.02|6008.02|6008.02|6008.02|6008.02|6008.02|0
1642509900000|2022-01-18 12:45:00|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1642509920000|2022-01-18 12:45:20|6008.61|6008.61|6008.61|6008.61|6008.61|6008.61|6008.61|6008.61|0
1642509930000|2022-01-18 12:45:30|6008.38|6008.38|6008.63|6008.63|6008.63|6008.63|6008.38|6008.38|0
1642509940000|2022-01-18 12:45:40|6008.74|6008.74|6009.24|6009.24|6009.24|6009.24|6008.74|6008.74|0
1642509950000|2022-01-18 12:45:50|6009.73|6009.73|6009.61|6009.61|6009.73|6009.73|6009.61|6009.61|0
1642509960000|2022-01-18 12:46:00|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|0
1642509970000|2022-01-18 12:46:10|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|0
1642510010000|2022-01-18 12:46:50|6009.12|6009.12|6009.12|6009.12|6009.12|6009.12|6009.12|6009.12|0
1642510030000|2022-01-18 12:47:10|6010.08|6010.08|6009.37|6009.37|6010.08|6010.08|6009.37|6009.37|0
1642510040000|2022-01-18 12:47:20|6009.64|6009.64|6009.64|6009.64|6009.64|6009.64|6009.64|6009.64|0
1642510060000|2022-01-18 12:47:40|6012|6012|6011.76|6011.76|6012|6012|6011.76|6011.76|0
1642510140000|2022-01-18 12:49:00|6011.04|6011.04|6008.64|6008.64|6011.04|6011.04|6008.64|6008.64|0
1642510150000|2022-01-18 12:49:10|6009.35|6009.35|6009.35|6009.35|6010.06|6010.06|6008.64|6008.64|0
1642510220000|2022-01-18 12:50:20|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1642510240000|2022-01-18 12:50:40|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|0
1642510260000|2022-01-18 12:51:00|6010.06|6010.06|6010.06|6010.06|6010.78|6010.78|6010.06|6010.06|0
1642510280000|2022-01-18 12:51:20|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|0
1642510290000|2022-01-18 12:51:30|6009.11|6009.11|6010.53|6010.53|6010.53|6010.53|6009.11|6009.11|0
1642510300000|2022-01-18 12:51:40|6011.24|6011.24|6012.91|6012.91|6012.91|6012.91|6011.24|6011.24|0
1642510310000|2022-01-18 12:51:50|6013.62|6013.62|6014.22|6014.22|6014.33|6014.33|6013.62|6013.62|0
1642510320000|2022-01-18 12:52:00|6013.51|6013.51|6013.51|6013.51|6013.51|6013.51|6013.51|6013.51|0
1642510330000|2022-01-18 12:52:10|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|0
1642510360000|2022-01-18 12:52:40|6012.56|6012.56|6012.56|6012.56|6012.56|6012.56|6012.56|6012.56|0
1642510400000|2022-01-18 12:53:20|6013.27|6013.27|6013.99|6013.99|6013.99|6013.99|6013.27|6013.27|0
1642510420000|2022-01-18 12:53:40|6014.32|6014.32|6014.32|6014.32|6014.32|6014.32|6014.32|6014.32|0
1642510460000|2022-01-18 12:54:20|6014.21|6014.21|6014.21|6014.21|6014.21|6014.21|6014.21|6014.21|0
1642510480000|2022-01-18 12:54:40|6014.45|6014.45|6014.55|6014.55|6014.55|6014.55|6014.21|6014.21|0
1642510540000|2022-01-18 12:55:40|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|0
1642510550000|2022-01-18 12:55:50|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|0
1642510560000|2022-01-18 12:56:00|6013.84|6013.84|6014.55|6014.55|6014.55|6014.55|6013.84|6013.84|0
1642510580000|2022-01-18 12:56:20|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|0
1642510590000|2022-01-18 12:56:30|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1642510620000|2022-01-18 12:57:00|6015.38|6015.38|6015.38|6015.38|6015.38|6015.38|6015.38|6015.38|0
1642510630000|2022-01-18 12:57:10|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1642510650000|2022-01-18 12:57:30|6015.97|6015.97|6017.4|6017.4|6018.82|6018.82|6015.97|6015.97|0
1642510670000|2022-01-18 12:57:50|6017.73|6017.73|6017.73|6017.73|6017.73|6017.73|6017.73|6017.73|0
1642510680000|2022-01-18 12:58:00|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|0
1642510710000|2022-01-18 12:58:30|6018.2|6018.2|6017.49|6017.49|6018.2|6018.2|6017.49|6017.49|0
1642510720000|2022-01-18 12:58:40|6016.78|6016.78|6016.78|6016.78|6016.78|6016.78|6016.78|6016.78|0
1642510750000|2022-01-18 12:59:10|6017.49|6017.49|6016.78|6016.78|6017.49|6017.49|6016.78|6016.78|0
1642510760000|2022-01-18 12:59:20|6018.2|6018.2|6018.2|6018.2|6018.2|6018.2|6018.2|6018.2|0
1642510800000|2022-01-18 13:00:00|6017.86|6017.86|6017.86|6017.86|6018.57|6018.57|6017.86|6017.86|0
1642510890000|2022-01-18 13:01:30|6017.53|6017.53|6016.92|6016.92|6017.53|6017.53|6016.92|6016.92|0
1642510910000|2022-01-18 13:01:50|6016.21|6016.21|6016.21|6016.21|6016.21|6016.21|6016.21|6016.21|0
1642510970000|2022-01-18 13:02:50|6015.72|6015.72|6015.72|6015.72|6015.72|6015.72|6015.72|6015.72|0
1642510980000|2022-01-18 13:03:00|6016.43|6016.43|6016.43|6016.43|6016.43|6016.43|6016.43|6016.43|0
1642510990000|2022-01-18 13:03:10|6014.3|6014.3|6014.3|6014.3|6014.3|6014.3|6014.3|6014.3|0
1642511000000|2022-01-18 13:03:20|6017.48|6017.48|6017.26|6017.26|6017.48|6017.48|6017.01|6017.01|0
1642511010000|2022-01-18 13:03:30|6019.02|6019.02|6017.59|6017.59|6019.02|6019.02|6017.59|6017.59|0
1642511050000|2022-01-18 13:04:10|6019.87|6019.87|6019.16|6019.16|6019.87|6019.87|6019.16|6019.16|0
1642511060000|2022-01-18 13:04:20|6018.48|6018.48|6018.48|6018.48|6018.48|6018.48|6018.48|6018.48|0
1642511100000|2022-01-18 13:05:00|6017.77|6017.77|6018.48|6018.48|6018.48|6018.48|6017.77|6017.77|0
1642511110000|2022-01-18 13:05:10|6018.14|6018.14|6018.02|6018.02|6018.14|6018.14|6018.02|6018.02|0
1642511120000|2022-01-18 13:05:20|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|0
1642511130000|2022-01-18 13:05:30|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|0
1642511140000|2022-01-18 13:05:40|6018.01|6018.01|6018.23|6018.23|6018.34|6018.34|6018.01|6018.01|0
1642511150000|2022-01-18 13:05:50|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|0
1642511160000|2022-01-18 13:06:00|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|0
1642511180000|2022-01-18 13:06:20|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|0
1642511220000|2022-01-18 13:07:00|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|0
1642511230000|2022-01-18 13:07:10|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|0
1642511250000|2022-01-18 13:07:30|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|0
1642511280000|2022-01-18 13:08:00|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|0
1642511300000|2022-01-18 13:08:20|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|0
1642511310000|2022-01-18 13:08:30|6016.44|6016.44|6013.6|6013.6|6016.44|6016.44|6013.6|6013.6|0
1642511340000|2022-01-18 13:09:00|6013.83|6013.83|6013.71|6013.71|6013.95|6013.95|6013.71|6013.71|0
1642511360000|2022-01-18 13:09:20|6014.3|6014.3|6015.86|6015.86|6016.21|6016.21|6014.3|6014.3|0
1642511390000|2022-01-18 13:09:50|6015.59|6015.59|6014.17|6014.17|6015.59|6015.59|6014.17|6014.17|0
1642511400000|2022-01-18 13:10:00|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|0
1642511420000|2022-01-18 13:10:20|6014.17|6014.17|6014.4|6014.4|6014.4|6014.4|6014.17|6014.17|0
1642511440000|2022-01-18 13:10:40|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|0
1642511460000|2022-01-18 13:11:00|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1642511510000|2022-01-18 13:11:50|6015.92|6015.92|6015.92|6015.92|6015.92|6015.92|6015.92|6015.92|0
1642511520000|2022-01-18 13:12:00|6015.21|6015.21|6015.21|6015.21|6015.21|6015.21|6015.21|6015.21|0
1642511570000|2022-01-18 13:12:50|6016.19|6016.19|6015.48|6015.48|6016.19|6016.19|6015.48|6015.48|0
1642511610000|2022-01-18 13:13:30|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|0
1642511690000|2022-01-18 13:14:50|6015.84|6015.84|6016.07|6016.07|6016.07|6016.07|6015.84|6015.84|0
1642511700000|2022-01-18 13:15:00|6016.42|6016.42|6016.42|6016.42|6016.42|6016.42|6016.42|6016.42|0
1642511730000|2022-01-18 13:15:30|6016.07|6016.07|6015.96|6015.96|6016.07|6016.07|6015.96|6015.96|0
1642511740000|2022-01-18 13:15:40|6015.84|6015.84|6016.55|6016.55|6016.55|6016.55|6015.84|6015.84|0
1642511760000|2022-01-18 13:16:00|6016.21|6016.21|6016.21|6016.21|6016.21|6016.21|6016.21|6016.21|0
1642511780000|2022-01-18 13:16:20|6016.92|6016.92|6019.05|6019.05|6019.05|6019.05|6016.92|6016.92|0
1642511800000|2022-01-18 13:16:40|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|0
1642511840000|2022-01-18 13:17:20|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|0
1642511890000|2022-01-18 13:18:10|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|0
1642511920000|2022-01-18 13:18:40|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|0
1642511930000|2022-01-18 13:18:50|6018.32|6018.32|6017.83|6017.83|6018.32|6018.32|6017.83|6017.83|0
1642511950000|2022-01-18 13:19:10|6017.72|6017.72|6017.72|6017.72|6017.72|6017.72|6017.72|6017.72|0
1642511960000|2022-01-18 13:19:20|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|0
1642511970000|2022-01-18 13:19:30|6018.25|6018.25|6016.49|6016.49|6018.25|6018.25|6016.49|6016.49|0
1642512000000|2022-01-18 13:20:00|6017.19|6017.19|6017.19|6017.19|6017.19|6017.19|6017.19|6017.19|0
1642512010000|2022-01-18 13:20:10|6017.9|6017.9|6017.9|6017.9|6017.9|6017.9|6017.9|6017.9|0
1642512040000|2022-01-18 13:20:40|6019.32|6019.32|6020.03|6020.03|6020.03|6020.03|6019.32|6019.32|0
1642512050000|2022-01-18 13:20:50|6019.32|6019.32|6021.26|6021.26|6021.26|6021.26|6019.32|6019.32|0
1642512070000|2022-01-18 13:21:10|6019.84|6019.84|6017.74|6017.74|6019.84|6019.84|6017.74|6017.74|0
1642512080000|2022-01-18 13:21:20|6017.03|6017.03|6017.74|6017.74|6017.74|6017.74|6017.03|6017.03|0
1642512090000|2022-01-18 13:21:30|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|0
1642512130000|2022-01-18 13:22:10|6016.76|6016.76|6016.76|6016.76|6016.76|6016.76|6016.76|6016.76|0
1642512150000|2022-01-18 13:22:30|6017.47|6017.47|6018.18|6018.18|6018.18|6018.18|6017.47|6017.47|0
1642512160000|2022-01-18 13:22:40|6018.56|6018.56|6018.56|6018.56|6018.56|6018.56|6018.56|6018.56|0
1642512180000|2022-01-18 13:23:00|6019.27|6019.27|6021.88|6021.88|6021.88|6021.88|6019.27|6019.27|0
1642512190000|2022-01-18 13:23:10|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|0
1642512210000|2022-01-18 13:23:30|6020.22|6020.22|6021.43|6021.43|6022.15|6022.15|6020.22|6020.22|0
1642512220000|2022-01-18 13:23:40|6020.72|6020.72|6019.3|6019.3|6020.72|6020.72|6019.3|6019.3|0
1642512230000|2022-01-18 13:23:50|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1642512240000|2022-01-18 13:24:00|6018.74|6018.74|6018.74|6018.74|6018.74|6018.74|6018.74|6018.74|0
1642512280000|2022-01-18 13:24:40|6020.12|6020.12|6020.12|6020.12|6020.12|6020.12|6020.12|6020.12|0
1642512290000|2022-01-18 13:24:50|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|0
1642512300000|2022-01-18 13:25:00|6018.7|6018.7|6018.7|6018.7|6018.7|6018.7|6018.7|6018.7|0
1642512350000|2022-01-18 13:25:50|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|0
1642512380000|2022-01-18 13:26:20|6019.41|6019.41|6020.83|6020.83|6020.83|6020.83|6019.41|6019.41|0
1642512410000|2022-01-18 13:26:50|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|0
1642512420000|2022-01-18 13:27:00|6025.1|6025.1|6023.68|6023.68|6025.1|6025.1|6023.68|6023.68|0
1642512430000|2022-01-18 13:27:10|6025.1|6025.1|6025.1|6025.1|6025.1|6025.1|6025.1|6025.1|0
1642512440000|2022-01-18 13:27:20|6025.81|6025.81|6025.81|6025.81|6025.81|6025.81|6025.81|6025.81|0
1642512470000|2022-01-18 13:27:50|6025.54|6025.54|6025.54|6025.54|6025.54|6025.54|6025.54|6025.54|0
1642512480000|2022-01-18 13:28:00|6026.25|6026.25|6024|6024|6026.25|6026.25|6024|6024|0
1642512520000|2022-01-18 13:28:40|6025.42|6025.42|6025.1|6025.1|6025.81|6025.81|6025.1|6025.1|0
1642512540000|2022-01-18 13:29:00|6024.83|6024.83|6024.83|6024.83|6024.83|6024.83|6024.83|6024.83|0
1642512560000|2022-01-18 13:29:20|6025.54|6025.54|6025.54|6025.54|6025.54|6025.54|6025.54|6025.54|0
1642512590000|2022-01-18 13:29:50|6026.96|6026.96|6026.25|6026.25|6026.96|6026.96|6026.25|6026.25|0
1642512600000|2022-01-18 13:30:00|6025.54|6025.54|6025.54|6025.54|6025.54|6025.54|6025.54|6025.54|0
1642512660000|2022-01-18 13:31:00|6024.12|6024.12|6023.29|6023.29|6024.12|6024.12|6023.29|6023.29|0
1642512670000|2022-01-18 13:31:10|6024.39|6024.39|6025.1|6025.1|6025.1|6025.1|6024.39|6024.39|0
1642512710000|2022-01-18 13:31:50|6024.61|6024.61|6023.94|6023.94|6024.61|6024.61|6023.94|6023.94|0
1642512720000|2022-01-18 13:32:00|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|0
1642512730000|2022-01-18 13:32:10|6021.8|6021.8|6022.51|6022.51|6022.51|6022.51|6021.8|6021.8|0
1642512740000|2022-01-18 13:32:20|6023.81|6023.81|6023.81|6023.81|6023.81|6023.81|6023.81|6023.81|0
1642512780000|2022-01-18 13:33:00|6024.27|6024.27|6024.38|6024.38|6024.38|6024.38|6024.27|6024.27|0
1642512790000|2022-01-18 13:33:10|6024.73|6024.73|6025.44|6025.44|6025.44|6025.44|6024.73|6024.73|0
1642512810000|2022-01-18 13:33:30|6024.84|6024.84|6024.84|6024.84|6024.84|6024.84|6024.84|6024.84|0
1642512820000|2022-01-18 13:33:40|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|0
1642512830000|2022-01-18 13:33:50|6026.97|6026.97|6026.74|6026.74|6026.97|6026.97|6026.74|6026.74|0
1642512880000|2022-01-18 13:34:40|6025.32|6025.32|6024.6|6024.6|6025.32|6025.32|6024.6|6024.6|0
1642512900000|2022-01-18 13:35:00|6024.36|6024.36|6024.36|6024.36|6024.36|6024.36|6024.36|6024.36|0
1642512910000|2022-01-18 13:35:10|6025.43|6025.43|6026.03|6026.03|6026.03|6026.03|6025.2|6025.2|0
1642512920000|2022-01-18 13:35:20|6026.85|6026.85|6026.14|6026.14|6026.85|6026.85|6026.14|6026.14|0
1642512940000|2022-01-18 13:35:40|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|0
1642512960000|2022-01-18 13:36:00|6024.84|6024.84|6025.41|6025.41|6025.41|6025.41|6024.84|6024.84|0
1642512980000|2022-01-18 13:36:20|6024.7|6024.7|6024.7|6024.7|6024.7|6024.7|6024.7|6024.7|0
1642513000000|2022-01-18 13:36:40|6024.37|6024.37|6024.37|6024.37|6024.37|6024.37|6024.37|6024.37|0
1642513010000|2022-01-18 13:36:50|6024.25|6024.25|6024.25|6024.25|6024.25|6024.25|6024.25|6024.25|0
1642513020000|2022-01-18 13:37:00|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|0
1642513040000|2022-01-18 13:37:20|6025.08|6025.08|6025.19|6025.19|6025.19|6025.19|6025.08|6025.08|0
1642513060000|2022-01-18 13:37:40|6026.62|6026.62|6027.33|6027.33|6027.33|6027.33|6026.62|6026.62|0
1642513080000|2022-01-18 13:38:00|6026.62|6026.62|6025.91|6025.91|6026.62|6026.62|6025.91|6025.91|0
1642513090000|2022-01-18 13:38:10|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|0
1642513120000|2022-01-18 13:38:40|6023.54|6023.54|6023.54|6023.54|6023.54|6023.54|6023.54|6023.54|0
1642513130000|2022-01-18 13:38:50|6023.31|6023.31|6023.31|6023.31|6023.31|6023.31|6023.31|6023.31|0
1642513170000|2022-01-18 13:39:30|6023.58|6023.58|6023.58|6023.58|6023.58|6023.58|6023.58|6023.58|0
1642513210000|2022-01-18 13:40:10|6023.09|6023.09|6022.84|6022.84|6023.09|6023.09|6022.84|6022.84|0
1642513260000|2022-01-18 13:41:00|6022.13|6022.13|6022.13|6022.13|6022.13|6022.13|6022.13|6022.13|0
1642513270000|2022-01-18 13:41:10|6021.42|6021.42|6021.08|6021.08|6021.42|6021.42|6021.08|6021.08|0
1642513280000|2022-01-18 13:41:20|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|0
1642513380000|2022-01-18 13:43:00|6021.89|6021.89|6022.61|6022.61|6022.61|6022.61|6021.89|6021.89|0
1642513390000|2022-01-18 13:43:10|6023.2|6023.2|6023.2|6023.2|6023.2|6023.2|6023.2|6023.2|0
1642513420000|2022-01-18 13:43:40|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|0
1642513480000|2022-01-18 13:44:40|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|0
1642513490000|2022-01-18 13:44:50|6023.87|6023.87|6024.58|6024.58|6024.58|6024.58|6023.87|6023.87|0
1642513530000|2022-01-18 13:45:30|6024.81|6024.81|6024.7|6024.7|6024.81|6024.81|6024.7|6024.7|0
1642513550000|2022-01-18 13:45:50|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|0
1642513560000|2022-01-18 13:46:00|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|0
1642513570000|2022-01-18 13:46:10|6023.06|6023.06|6022.94|6022.94|6023.06|6023.06|6022.94|6022.94|0
1642513580000|2022-01-18 13:46:20|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|0
1642513590000|2022-01-18 13:46:30|6024.36|6024.36|6023.65|6023.65|6024.36|6024.36|6023.65|6023.65|0
1642513620000|2022-01-18 13:47:00|6025.77|6025.77|6025.77|6025.77|6025.77|6025.77|6025.77|6025.77|0
1642513640000|2022-01-18 13:47:20|6027.44|6027.44|6026.73|6026.73|6027.44|6027.44|6026.73|6026.73|0
1642513780000|2022-01-18 13:49:40|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|0
1642513830000|2022-01-18 13:50:30|6027.44|6027.44|6027.44|6027.44|6027.44|6027.44|6027.44|6027.44|0
1642513840000|2022-01-18 13:50:40|6026.73|6026.73|6027.44|6027.44|6027.44|6027.44|6026.02|6026.02|0
1642513850000|2022-01-18 13:50:50|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|0
1642513890000|2022-01-18 13:51:30|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|0
1642513910000|2022-01-18 13:51:50|6025.77|6025.77|6024.35|6024.35|6025.77|6025.77|6024.35|6024.35|0
1642513950000|2022-01-18 13:52:30|6025.77|6025.77|6026.48|6026.48|6026.48|6026.48|6025.77|6025.77|0
1642514000000|2022-01-18 13:53:20|6025.77|6025.77|6025.77|6025.77|6025.77|6025.77|6025.77|6025.77|0
1642514040000|2022-01-18 13:54:00|6025.06|6025.06|6025.06|6025.06|6025.06|6025.06|6025.06|6025.06|0
1642514060000|2022-01-18 13:54:20|6025.29|6025.29|6025.52|6025.52|6025.52|6025.52|6025.29|6025.29|0
1642514100000|2022-01-18 13:55:00|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|0
1642514110000|2022-01-18 13:55:10|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|0
1642514120000|2022-01-18 13:55:20|6024.54|6024.54|6024.54|6024.54|6024.54|6024.54|6024.54|6024.54|0
1642514130000|2022-01-18 13:55:30|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|0
1642514160000|2022-01-18 13:56:00|6024.54|6024.54|6023.83|6023.83|6024.54|6024.54|6023.83|6023.83|0
1642514170000|2022-01-18 13:56:10|6023.5|6023.5|6023.5|6023.5|6023.5|6023.5|6023.5|6023.5|0
1642514210000|2022-01-18 13:56:50|6024.21|6024.21|6024.44|6024.44|6024.44|6024.44|6024.21|6024.21|0
1642514220000|2022-01-18 13:57:00|6024.21|6024.21|6023.86|6023.86|6024.21|6024.21|6023.86|6023.86|0
1642514240000|2022-01-18 13:57:20|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|0
1642514250000|2022-01-18 13:57:30|6024.93|6024.93|6024.93|6024.93|6024.93|6024.93|6024.93|6024.93|0
1642514260000|2022-01-18 13:57:40|6025.65|6025.65|6025.88|6025.88|6025.88|6025.88|6025.65|6025.65|0
1642514270000|2022-01-18 13:57:50|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|0
1642514280000|2022-01-18 13:58:00|6025.88|6025.88|6024.45|6024.45|6025.88|6025.88|6024.45|6024.45|0
1642514340000|2022-01-18 13:59:00|6024.22|6024.22|6024.22|6024.22|6024.22|6024.22|6024.22|6024.22|0
1642514350000|2022-01-18 13:59:10|6023.51|6023.51|6022.8|6022.8|6023.51|6023.51|6022.8|6022.8|0
1642514360000|2022-01-18 13:59:20|6022.09|6022.09|6022.09|6022.09|6022.09|6022.09|6022.09|6022.09|0
1642514380000|2022-01-18 13:59:40|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|0
1642514390000|2022-01-18 13:59:50|6023.07|6023.07|6022.36|6022.36|6023.07|6023.07|6022.36|6022.36|0
1642514400000|2022-01-18 14:00:00|6023.07|6023.07|6021.65|6021.65|6023.07|6023.07|6021.65|6021.65|0
1642514430000|2022-01-18 14:00:30|6023.78|6023.78|6022.36|6022.36|6023.78|6023.78|6022.36|6022.36|0
1642514470000|2022-01-18 14:01:10|6022.69|6022.69|6024.12|6024.12|6024.12|6024.12|6022.69|6022.69|0
1642514480000|2022-01-18 14:01:20|6023.4|6023.4|6025.06|6025.06|6025.06|6025.06|6023.4|6023.4|0
1642514510000|2022-01-18 14:01:50|6024.35|6024.35|6022.92|6022.92|6024.35|6024.35|6022.92|6022.92|0
1642514520000|2022-01-18 14:02:00|6024.59|6024.59|6026.13|6026.13|6026.13|6026.13|6024.59|6024.59|0
1642514530000|2022-01-18 14:02:10|6026.63|6026.63|6028.01|6028.01|6028.01|6028.01|6026.63|6026.63|0
1642514540000|2022-01-18 14:02:20|6029.43|6029.43|6029.43|6029.43|6029.43|6029.43|6029.43|6029.43|0
1642514550000|2022-01-18 14:02:30|6030.14|6030.14|6030.14|6030.14|6030.14|6030.14|6030.14|6030.14|0
1642514570000|2022-01-18 14:02:50|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|0
1642514600000|2022-01-18 14:03:20|6029.7|6029.7|6029.63|6029.63|6030.41|6030.41|6029.63|6029.63|0
1642514620000|2022-01-18 14:03:40|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|0
1642514640000|2022-01-18 14:04:00|6029.26|6029.26|6028.55|6028.55|6029.26|6029.26|6028.55|6028.55|0
1642514680000|2022-01-18 14:04:40|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|0
1642514700000|2022-01-18 14:05:00|6028.64|6028.64|6027.93|6027.93|6028.64|6028.64|6027.93|6027.93|0
1642514710000|2022-01-18 14:05:10|6027.68|6027.68|6028.67|6028.67|6028.67|6028.67|6027.68|6027.68|0
1642514720000|2022-01-18 14:05:20|6028.92|6028.92|6028.92|6028.92|6028.92|6028.92|6028.92|6028.92|0
1642514730000|2022-01-18 14:05:30|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|0
1642514750000|2022-01-18 14:05:50|6030.22|6030.22|6028.67|6028.67|6030.22|6030.22|6028.67|6028.67|0
1642514760000|2022-01-18 14:06:00|6027.96|6027.96|6026.54|6026.54|6027.96|6027.96|6026.54|6026.54|0
1642514770000|2022-01-18 14:06:10|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|0
1642514780000|2022-01-18 14:06:20|6028.67|6028.67|6029.02|6029.02|6029.02|6029.02|6028.67|6028.67|0
1642514790000|2022-01-18 14:06:30|6029.35|6029.35|6029.24|6029.24|6029.35|6029.35|6029.24|6029.24|0
1642514800000|2022-01-18 14:06:40|6029.73|6029.73|6030.78|6030.78|6030.78|6030.78|6029.73|6029.73|0
1642514810000|2022-01-18 14:06:50|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|0
1642514820000|2022-01-18 14:07:00|6029.02|6029.02|6028.31|6028.31|6029.02|6029.02|6028.31|6028.31|0
1642514830000|2022-01-18 14:07:10|6029.02|6029.02|6029.29|6029.29|6029.29|6029.29|6029.02|6029.02|0
1642514840000|2022-01-18 14:07:20|6031.42|6031.42|6030|6030|6031.42|6031.42|6030|6030|0
1642514870000|2022-01-18 14:07:50|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|0
1642514910000|2022-01-18 14:08:30|6029.04|6029.04|6029.04|6029.04|6029.04|6029.04|6029.04|6029.04|0
1642514940000|2022-01-18 14:09:00|6029.29|6029.29|6029.29|6029.29|6029.29|6029.29|6029.29|6029.29|0
1642514950000|2022-01-18 14:09:10|6030|6030|6029.29|6029.29|6030|6030|6029.29|6029.29|0
1642515000000|2022-01-18 14:10:00|6029.04|6029.04|6028.08|6028.08|6029.04|6029.04|6028.08|6028.08|0
1642515010000|2022-01-18 14:10:10|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|0
1642515020000|2022-01-18 14:10:20|6027.74|6027.74|6027.74|6027.74|6027.74|6027.74|6027.74|6027.74|0
1642515030000|2022-01-18 14:10:30|6027.4|6027.4|6027.4|6027.4|6027.4|6027.4|6027.4|6027.4|0
1642515040000|2022-01-18 14:10:40|6027.13|6027.13|6027.13|6027.13|6027.13|6027.13|6027.13|6027.13|0
1642515080000|2022-01-18 14:11:20|6028.56|6028.56|6028.56|6028.56|6028.56|6028.56|6028.56|6028.56|0
1642515100000|2022-01-18 14:11:40|6026.42|6026.42|6027.84|6027.84|6028.56|6028.56|6026.42|6026.42|0
1642515120000|2022-01-18 14:12:00|6027.13|6027.13|6027.13|6027.13|6027.13|6027.13|6027.13|6027.13|0
1642515160000|2022-01-18 14:12:40|6026.8|6026.8|6025.84|6025.84|6026.8|6026.8|6025.84|6025.84|0
1642515180000|2022-01-18 14:13:00|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|0
1642515200000|2022-01-18 14:13:20|6024.98|6024.98|6024.98|6024.98|6024.98|6024.98|6024.98|6024.98|0
1642515230000|2022-01-18 14:13:50|6024.49|6024.49|6024.49|6024.49|6024.49|6024.49|6024.49|6024.49|0
1642515240000|2022-01-18 14:14:00|6024.22|6024.22|6022.8|6022.8|6024.22|6024.22|6022.09|6022.09|0
1642515250000|2022-01-18 14:14:10|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|6022.46|0
1642515300000|2022-01-18 14:15:00|6021.04|6021.04|6019.62|6019.62|6021.04|6021.04|6019.62|6019.62|0
1642515310000|2022-01-18 14:15:10|6021.04|6021.04|6021.87|6021.87|6022.46|6022.46|6021.04|6021.04|0
1642515320000|2022-01-18 14:15:20|6022.11|6022.11|6022.11|6022.11|6022.11|6022.11|6022.11|6022.11|0
1642515350000|2022-01-18 14:15:50|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|0
1642515360000|2022-01-18 14:16:00|6021.16|6021.16|6020.89|6020.89|6021.16|6021.16|6020.89|6020.89|0
1642515370000|2022-01-18 14:16:10|6020.55|6020.55|6019.13|6019.13|6020.55|6020.55|6019.13|6019.13|0
1642515380000|2022-01-18 14:16:20|6019.84|6019.84|6019.84|6019.84|6019.84|6019.84|6019.84|6019.84|0
1642515390000|2022-01-18 14:16:30|6019.61|6019.61|6019.27|6019.27|6019.61|6019.61|6019.27|6019.27|0
1642515400000|2022-01-18 14:16:40|6019.16|6019.16|6019.16|6019.16|6019.16|6019.16|6019.16|6019.16|0
1642515420000|2022-01-18 14:17:00|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|0
1642515450000|2022-01-18 14:17:30|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|0
1642515480000|2022-01-18 14:18:00|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|0
1642515520000|2022-01-18 14:18:40|6018.19|6018.19|6015.78|6015.78|6018.19|6018.19|6015.78|6015.78|0
1642515530000|2022-01-18 14:18:50|6015.07|6015.07|6014.36|6014.36|6015.07|6015.07|6014.36|6014.36|0
1642515540000|2022-01-18 14:19:00|6014.02|6014.02|6014.02|6014.02|6014.02|6014.02|6014.02|6014.02|0
1642515560000|2022-01-18 14:19:20|6013.31|6013.31|6012.6|6012.6|6013.31|6013.31|6012.6|6012.6|0
1642515630000|2022-01-18 14:20:30|6012.48|6012.48|6012.12|6012.12|6012.83|6012.83|6012.12|6012.12|0
1642515640000|2022-01-18 14:20:40|6012.83|6012.83|6012.12|6012.12|6012.83|6012.83|6012.12|6012.12|0
1642515700000|2022-01-18 14:21:40|6011.41|6011.41|6010.69|6010.69|6011.41|6011.41|6010.69|6010.69|0
1642515710000|2022-01-18 14:21:50|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|0
1642515770000|2022-01-18 14:22:50|6010.08|6010.08|6008.98|6008.98|6010.08|6010.08|6008.98|6008.98|0
1642515790000|2022-01-18 14:23:10|6008.75|6008.75|6006.27|6006.27|6008.75|6008.75|6006.27|6006.27|0
1642515840000|2022-01-18 14:24:00|6006.98|6006.98|6006.2|6006.2|6006.98|6006.98|6005.93|6005.93|0
1642515860000|2022-01-18 14:24:20|6007.62|6007.62|6007.16|6007.16|6007.62|6007.62|6007.16|6007.16|0
1642515890000|2022-01-18 14:24:50|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|0
1642515900000|2022-01-18 14:25:00|6005.24|6005.24|6005.42|6005.42|6005.96|6005.96|6005.24|6005.24|0
1642515920000|2022-01-18 14:25:20|6005.15|6005.15|6004.9|6004.9|6005.15|6005.15|6004.9|6004.9|0
1642515940000|2022-01-18 14:25:40|6004.19|6004.19|6004.46|6004.46|6004.46|6004.46|6004.19|6004.19|0
1642515950000|2022-01-18 14:25:50|6006|6006|6006|6006|6006.11|6006.11|6006|6006|0
1642515960000|2022-01-18 14:26:00|6005.29|6005.29|6005.29|6005.29|6005.29|6005.29|6005.29|6005.29|0
1642515970000|2022-01-18 14:26:10|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|0
1642516020000|2022-01-18 14:27:00|6004.24|6004.24|6003.19|6003.19|6004.24|6004.24|6003.19|6003.19|0
1642516040000|2022-01-18 14:27:20|6002.86|6002.86|5998.99|5998.99|6002.86|6002.86|5998.99|5998.99|0
1642516050000|2022-01-18 14:27:30|5998.76|5998.76|5998.76|5998.76|5998.76|5998.76|5998.76|5998.76|0
1642516110000|2022-01-18 14:28:30|5998.05|5998.05|5999.47|5999.47|5999.47|5999.47|5998.05|5998.05|0
1642516140000|2022-01-18 14:29:00|5998.05|5998.05|5997.34|5997.34|5998.05|5998.05|5997.34|5997.34|0
1642516170000|2022-01-18 14:29:30|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|0
1642516190000|2022-01-18 14:29:50|5994.49|5994.49|5994.16|5994.16|5994.49|5994.49|5993.45|5993.45|0
1642516200000|2022-01-18 14:30:00|5993.45|5993.45|5993.45|5993.45|5993.45|5993.45|5993.45|5993.45|0
1642516260000|2022-01-18 14:31:00|5991.55|5991.55|5998.04|5998.04|5998.04|5998.04|5991.55|5991.55|0
1642516270000|2022-01-18 14:31:10|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|0
1642516280000|2022-01-18 14:31:20|5999.47|5999.47|5998.76|5998.76|5999.47|5999.47|5998.76|5998.76|0
1642516290000|2022-01-18 14:31:30|5998.04|5998.04|5994.99|5994.99|5998.04|5998.04|5994.99|5994.99|0
1642516300000|2022-01-18 14:31:40|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|0
1642516310000|2022-01-18 14:31:50|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|0
1642516340000|2022-01-18 14:32:20|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|0
1642516360000|2022-01-18 14:32:40|5994|5994|5994|5994|5994|5994|5994|5994|0
1642516390000|2022-01-18 14:33:10|5995.42|5995.42|5996.59|5996.59|5996.59|5996.59|5995.42|5995.42|0
1642516400000|2022-01-18 14:33:20|5995.87|5995.87|5996.59|5996.59|5996.59|5996.59|5995.87|5995.87|0
1642516420000|2022-01-18 14:33:40|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|0
1642516450000|2022-01-18 14:34:10|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.28|5995.28|0
1642516460000|2022-01-18 14:34:20|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|0
1642516470000|2022-01-18 14:34:30|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|5997.3|5997.3|0
1642516490000|2022-01-18 14:34:50|5997.19|5997.19|5997.91|5997.91|5997.91|5997.91|5997.19|5997.19|0
1642516500000|2022-01-18 14:35:00|5997.19|5997.19|5997.19|5997.19|5997.19|5997.19|5997.19|5997.19|0
1642516510000|2022-01-18 14:35:10|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|0
1642516520000|2022-01-18 14:35:20|5997.08|5997.08|5996.85|5996.85|5997.08|5997.08|5996.85|5996.85|0
1642516530000|2022-01-18 14:35:30|5996.14|5996.14|5996.14|5996.14|5997.56|5997.56|5996.14|5996.14|0
1642516540000|2022-01-18 14:35:40|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|0
1642516570000|2022-01-18 14:36:10|5995.66|5995.66|5995.39|5995.39|5995.66|5995.66|5995.39|5995.39|0
1642516580000|2022-01-18 14:36:20|5995.05|5995.05|5995.05|5995.05|5995.05|5995.05|5995.05|5995.05|0
1642516590000|2022-01-18 14:36:30|5994.56|5994.56|5992.89|5992.89|5994.56|5994.56|5992.89|5992.89|0
1642516600000|2022-01-18 14:36:40|5992.64|5992.64|5992.64|5992.64|5992.64|5992.64|5992.64|5992.64|0
1642516620000|2022-01-18 14:37:00|5993.35|5993.35|5992.64|5992.64|5993.35|5993.35|5992.64|5992.64|0
1642516630000|2022-01-18 14:37:10|5993.02|5993.02|5992.9|5992.9|5993.02|5993.02|5992.9|5992.9|0
1642516640000|2022-01-18 14:37:20|5994.79|5994.79|5994.3|5994.3|5994.79|5994.79|5994.3|5994.3|0
1642516650000|2022-01-18 14:37:30|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|0
1642516680000|2022-01-18 14:38:00|5994.3|5994.3|5992.16|5992.16|5994.3|5994.3|5992.16|5992.16|0
1642516700000|2022-01-18 14:38:20|5995.01|5995.01|5994.3|5994.3|5995.01|5995.01|5994.3|5994.3|0
1642516710000|2022-01-18 14:38:30|5993.96|5993.96|5993.96|5993.96|5993.96|5993.96|5993.96|5993.96|0
1642516720000|2022-01-18 14:38:40|5994.46|5994.46|5997.97|5997.97|5997.97|5997.97|5994.46|5994.46|0
1642516740000|2022-01-18 14:39:00|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|0
1642516750000|2022-01-18 14:39:10|5997.97|5997.97|5996.55|5996.55|5997.97|5997.97|5995.84|5995.84|0
1642516780000|2022-01-18 14:39:40|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|0
1642516790000|2022-01-18 14:39:50|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|0
1642516800000|2022-01-18 14:40:00|5995.39|5995.39|5995.39|5995.39|5995.39|5995.39|5995.39|5995.39|0
1642516810000|2022-01-18 14:40:10|5995.05|5995.05|5992.89|5992.89|5995.05|5995.05|5992.89|5992.89|0
1642516820000|2022-01-18 14:40:20|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|0
1642516850000|2022-01-18 14:40:50|5995.98|5995.98|5995.98|5995.98|5995.98|5995.98|5995.27|5995.27|0
1642516880000|2022-01-18 14:41:20|5995.71|5995.71|5995.71|5995.71|5995.71|5995.71|5995.71|5995.71|0
1642516890000|2022-01-18 14:41:30|5996.42|5996.42|5996.42|5996.42|5996.42|5996.42|5996.42|5996.42|0
1642516900000|2022-01-18 14:41:40|5995.71|5995.71|5995|5995|5995.71|5995.71|5995|5995|0
1642516910000|2022-01-18 14:41:50|5994.75|5994.75|5994.75|5994.75|5994.75|5994.75|5994.75|5994.75|0
1642516930000|2022-01-18 14:42:10|5995.25|5995.25|5995.25|5995.25|5995.25|5995.25|5995.25|5995.25|0
1642516950000|2022-01-18 14:42:30|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|0
1642516960000|2022-01-18 14:42:40|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|0
1642516970000|2022-01-18 14:42:50|5998.09|5998.09|5996.67|5996.67|5998.09|5998.09|5996.67|5996.67|0
1642517000000|2022-01-18 14:43:20|5996.4|5996.4|5992.14|5992.14|5996.4|5996.4|5992.14|5992.14|0
1642517010000|2022-01-18 14:43:30|5992.86|5992.86|5992.25|5992.25|5992.86|5992.86|5992|5992|0
1642517020000|2022-01-18 14:43:40|5992.96|5992.96|5992.96|5992.96|5992.96|5992.96|5992.96|5992.96|0
1642517070000|2022-01-18 14:44:30|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|0
1642517080000|2022-01-18 14:44:40|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|0
1642517090000|2022-01-18 14:44:50|5993.09|5993.09|5993.43|5993.43|5993.43|5993.43|5992.72|5992.72|0
1642517100000|2022-01-18 14:45:00|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|0
1642517120000|2022-01-18 14:45:20|5992.47|5992.47|5992.47|5992.47|5992.47|5992.47|5992.47|5992.47|0
1642517130000|2022-01-18 14:45:30|5992.74|5992.74|5992.74|5992.74|5992.74|5992.74|5992.74|5992.74|0
1642517140000|2022-01-18 14:45:40|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|0
1642517150000|2022-01-18 14:45:50|5993.48|5993.48|5993.72|5993.72|5993.72|5993.72|5993.23|5993.23|0
1642517170000|2022-01-18 14:46:10|5994.44|5994.44|5994.06|5994.06|5994.44|5994.44|5993.94|5993.94|0
1642517180000|2022-01-18 14:46:20|5992.64|5992.64|5991.71|5991.71|5992.64|5992.64|5991.21|5991.21|0
1642517200000|2022-01-18 14:46:40|5990.99|5990.99|5990.99|5990.99|5990.99|5990.99|5990.99|5990.99|0
1642517210000|2022-01-18 14:46:50|5989.57|5989.57|5988.59|5988.59|5990.01|5990.01|5988.59|5988.59|0
1642517220000|2022-01-18 14:47:00|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|0
1642517230000|2022-01-18 14:47:10|5987.21|5987.21|5985.51|5985.51|5987.21|5987.21|5985.51|5985.51|0
1642517240000|2022-01-18 14:47:20|5986|5986|5986|5986|5986|5986|5986|5986|0
1642517260000|2022-01-18 14:47:40|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|0
1642517290000|2022-01-18 14:48:10|5986|5986|5986|5986|5986|5986|5985.29|5985.29|0
1642517310000|2022-01-18 14:48:30|5985.29|5985.29|5985.29|5985.29|5985.29|5985.29|5985.29|5985.29|0
1642517330000|2022-01-18 14:48:50|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|0
1642517340000|2022-01-18 14:49:00|5986.51|5986.51|5991.19|5991.19|5991.19|5991.19|5986.51|5986.51|0
1642517360000|2022-01-18 14:49:20|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|0
1642517370000|2022-01-18 14:49:30|5989.76|5989.76|5989.76|5989.76|5989.76|5989.76|5989.76|5989.76|0
1642517380000|2022-01-18 14:49:40|5990.48|5990.48|5992.02|5992.02|5992.02|5992.02|5990.48|5990.48|0
1642517390000|2022-01-18 14:49:50|5992.73|5992.73|5993.44|5993.44|5993.44|5993.44|5992.73|5992.73|0
1642517400000|2022-01-18 14:50:00|5993.79|5993.79|5994.25|5994.25|5994.25|5994.25|5993.54|5993.54|0
1642517420000|2022-01-18 14:50:20|5994.59|5994.59|5994.93|5994.93|5994.93|5994.93|5994.59|5994.59|0
1642517430000|2022-01-18 14:50:30|5995.27|5995.27|5994.59|5994.59|5995.27|5995.27|5994.59|5994.59|0
1642517450000|2022-01-18 14:50:50|5993.88|5993.88|5994.59|5994.59|5994.59|5994.59|5993.88|5993.88|0
1642517460000|2022-01-18 14:51:00|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|0
1642517470000|2022-01-18 14:51:10|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|0
1642517480000|2022-01-18 14:51:20|5992.67|5992.67|5991.96|5991.96|5992.67|5992.67|5991.96|5991.96|0
1642517490000|2022-01-18 14:51:30|5991.25|5991.25|5991|5991|5991.25|5991.25|5991|5991|0
1642517510000|2022-01-18 14:51:50|5991.71|5991.71|5991.71|5991.71|5991.71|5991.71|5991.71|5991.71|0
1642517520000|2022-01-18 14:52:00|5992.42|5992.42|5992.99|5992.99|5992.99|5992.99|5992.42|5992.42|0
1642517530000|2022-01-18 14:52:10|5992.28|5992.28|5991.94|5991.94|5992.28|5992.28|5991.94|5991.94|0
1642517540000|2022-01-18 14:52:20|5991.6|5991.6|5991.6|5991.6|5991.6|5991.6|5991.6|5991.6|0
1642517570000|2022-01-18 14:52:50|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|0
1642517580000|2022-01-18 14:53:00|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|0
1642517590000|2022-01-18 14:53:10|5992.67|5992.67|5992.67|5992.67|5992.67|5992.67|5992.67|5992.67|0
1642517600000|2022-01-18 14:53:20|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|0
1642517620000|2022-01-18 14:53:40|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|0
1642517630000|2022-01-18 14:53:50|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|0
1642517640000|2022-01-18 14:54:00|5991.72|5991.72|5991.13|5991.13|5991.72|5991.72|5991.13|5991.13|0
1642517650000|2022-01-18 14:54:10|5990.42|5990.42|5990.88|5990.88|5990.88|5990.88|5989.71|5989.71|0
1642517660000|2022-01-18 14:54:20|5990.64|5990.64|5990.64|5990.64|5990.64|5990.64|5990.64|5990.64|0
1642517690000|2022-01-18 14:54:50|5991.35|5991.35|5990.39|5990.39|5991.35|5991.35|5990.39|5990.39|0
1642517710000|2022-01-18 14:55:10|5992.53|5992.53|5992.18|5992.18|5992.53|5992.53|5992.18|5992.18|0
1642517760000|2022-01-18 14:56:00|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|0
1642517790000|2022-01-18 14:56:30|5991.71|5991.71|5991|5991|5991.71|5991.71|5991|5991|0
1642517810000|2022-01-18 14:56:50|5990.51|5990.51|5990.51|5990.51|5990.51|5990.51|5990.51|5990.51|0
1642517820000|2022-01-18 14:57:00|5989.8|5989.8|5990.51|5990.51|5990.51|5990.51|5989.8|5989.8|0
1642517830000|2022-01-18 14:57:10|5991.22|5991.22|5991.22|5991.22|5991.22|5991.22|5991.22|5991.22|0
1642517840000|2022-01-18 14:57:20|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|0
1642517850000|2022-01-18 14:57:30|5992.27|5992.27|5991.56|5991.56|5992.27|5992.27|5991.56|5991.56|0
1642517860000|2022-01-18 14:57:40|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|0
1642517870000|2022-01-18 14:57:50|5992.76|5992.76|5992.88|5992.88|5992.88|5992.88|5992.76|5992.76|0
1642517890000|2022-01-18 14:58:10|5994.3|5994.3|5993.59|5993.59|5994.3|5994.3|5992.88|5992.88|0
1642517900000|2022-01-18 14:58:20|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|0
1642517930000|2022-01-18 14:58:50|5993.11|5993.11|5994.05|5994.05|5994.53|5994.53|5993.11|5993.11|0
1642517940000|2022-01-18 14:59:00|5994.28|5994.28|5993.47|5993.47|5994.4|5994.4|5993.47|5993.47|0
1642517950000|2022-01-18 14:59:10|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|0
1642517960000|2022-01-18 14:59:20|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|0
1642517970000|2022-01-18 14:59:30|5995.46|5995.46|5995.57|5995.57|5995.57|5995.57|5995.46|5995.46|0
1642517980000|2022-01-18 14:59:40|5995.08|5995.08|5996.84|5996.84|5996.84|5996.84|5995.08|5995.08|0
1642517990000|2022-01-18 14:59:50|5997.58|5997.58|5999.83|5999.83|5999.83|5999.83|5997.58|5997.58|0
1642518000000|2022-01-18 15:00:00|5998.41|5998.41|5997.58|5997.58|5998.41|5998.41|5997.58|5997.58|0
1642518010000|2022-01-18 15:00:10|5997.24|5997.24|5997.22|5997.22|5997.46|5997.46|5997.13|5997.13|0
1642518020000|2022-01-18 15:00:20|5998.64|5998.64|6000.67|6000.67|6000.67|6000.67|5998.64|5998.64|0
1642518030000|2022-01-18 15:00:30|5999.25|5999.25|5998.54|5998.54|5999.25|5999.25|5998.54|5998.54|0
1642518040000|2022-01-18 15:00:40|5999.96|5999.96|5997.37|5997.37|5999.96|5999.96|5997.37|5997.37|0
1642518050000|2022-01-18 15:00:50|5997.64|5997.64|5997.64|5997.64|5997.64|5997.64|5997.64|5997.64|0
1642518060000|2022-01-18 15:01:00|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|0
1642518080000|2022-01-18 15:01:20|5996.44|5996.44|5996.44|5996.44|5996.44|5996.44|5996.44|5996.44|0
1642518090000|2022-01-18 15:01:30|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|0
1642518140000|2022-01-18 15:02:20|5996.66|5996.66|5996.99|5996.99|5996.99|5996.99|5996.66|5996.66|0
1642518150000|2022-01-18 15:02:30|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|0
1642518160000|2022-01-18 15:02:40|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|0
1642518170000|2022-01-18 15:02:50|5996.17|5996.17|5996.05|5996.05|5996.17|5996.17|5996.05|5996.05|0
1642518180000|2022-01-18 15:03:00|5995.82|5995.82|5993.94|5993.94|5995.82|5995.82|5993.94|5993.94|0
1642518190000|2022-01-18 15:03:10|5993.83|5993.83|5994.06|5994.06|5994.06|5994.06|5993.83|5993.83|0
1642518210000|2022-01-18 15:03:30|5993.79|5993.79|5993.79|5993.79|5993.79|5993.79|5993.79|5993.79|0
1642518240000|2022-01-18 15:04:00|5991.66|5991.66|5990.35|5990.35|5991.66|5991.66|5990.35|5990.35|0
1642518250000|2022-01-18 15:04:10|5990.23|5990.23|5990.27|5990.27|5990.27|5990.27|5989.56|5989.56|0
1642518300000|2022-01-18 15:05:00|5990.61|5990.61|5992.03|5992.03|5992.03|5992.03|5990.61|5990.61|0
1642518320000|2022-01-18 15:05:20|5993.95|5993.95|5995.13|5995.13|5995.13|5995.13|5993.95|5993.95|0
1642518330000|2022-01-18 15:05:30|5996.56|5996.56|5997.3|5997.3|5997.3|5997.3|5996.56|5996.56|0
1642518350000|2022-01-18 15:05:50|5998.01|5998.01|5996.59|5996.59|5998.01|5998.01|5996.59|5996.59|0
1642518360000|2022-01-18 15:06:00|5996.34|5996.34|5994.09|5994.09|5996.34|5996.34|5994.09|5994.09|0
1642518370000|2022-01-18 15:06:10|5993.76|5993.76|5993.04|5993.04|5993.76|5993.76|5993.04|5993.04|0
1642518380000|2022-01-18 15:06:20|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|0
1642518390000|2022-01-18 15:06:30|5993.76|5993.76|5994.22|5994.22|5994.47|5994.47|5993.76|5993.76|0
1642518400000|2022-01-18 15:06:40|5992.8|5992.8|5992.2|5992.2|5992.8|5992.8|5992.09|5992.09|0
1642518410000|2022-01-18 15:06:50|5992.91|5992.91|5991.49|5991.49|5992.91|5992.91|5991.49|5991.49|0
1642518420000|2022-01-18 15:07:00|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|0
1642518430000|2022-01-18 15:07:10|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|0
1642518440000|2022-01-18 15:07:20|5992.32|5992.32|5991.61|5991.61|5992.32|5992.32|5991.61|5991.61|0
1642518450000|2022-01-18 15:07:30|5993.03|5993.03|5992.8|5992.8|5993.03|5993.03|5992.8|5992.8|0
1642518460000|2022-01-18 15:07:40|5994.22|5994.22|5992.8|5992.8|5994.22|5994.22|5992.8|5992.8|0
1642518470000|2022-01-18 15:07:50|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|0
1642518480000|2022-01-18 15:08:00|5993.76|5993.76|5993.04|5993.04|5993.76|5993.76|5993.04|5993.04|0
1642518490000|2022-01-18 15:08:10|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|0
1642518510000|2022-01-18 15:08:30|5993.04|5993.04|5992.67|5992.67|5993.04|5993.04|5992.33|5992.33|0
1642518520000|2022-01-18 15:08:40|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|0
1642518530000|2022-01-18 15:08:50|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|5992.91|5992.91|0
1642518540000|2022-01-18 15:09:00|5992.91|5992.91|5992.91|5992.91|5992.91|5992.91|5992.91|5992.91|0
1642518550000|2022-01-18 15:09:10|5993.63|5993.63|5991.49|5991.49|5993.63|5993.63|5991.49|5991.49|0
1642518560000|2022-01-18 15:09:20|5992.91|5992.91|5992.42|5992.42|5992.91|5992.91|5992.42|5992.42|0
1642518570000|2022-01-18 15:09:30|5991|5991|5990.66|5990.66|5991|5991|5990.66|5990.66|0
1642518580000|2022-01-18 15:09:40|5991|5991|5991|5991|5991|5991|5991|5991|0
1642518590000|2022-01-18 15:09:50|5991.71|5991.71|5990.29|5990.29|5991.71|5991.71|5990.29|5990.29|0
1642518600000|2022-01-18 15:10:00|5989.58|5989.58|5988.15|5988.15|5989.58|5989.58|5988.15|5988.15|0
1642518630000|2022-01-18 15:10:30|5989.58|5989.58|5989.58|5989.58|5989.58|5989.58|5989.58|5989.58|0
1642518640000|2022-01-18 15:10:40|5989.33|5989.33|5991.25|5991.25|5991.25|5991.25|5989.33|5989.33|0
1642518650000|2022-01-18 15:10:50|5990.53|5990.53|5990.53|5990.53|5990.53|5990.53|5990.53|5990.53|0
1642518660000|2022-01-18 15:11:00|5991.25|5991.25|5991|5991|5991.25|5991.25|5991|5991|0
1642518670000|2022-01-18 15:11:10|5990.66|5990.66|5990.66|5990.66|5990.66|5990.66|5990.66|5990.66|0
1642518700000|2022-01-18 15:11:40|5991.71|5991.71|5991.71|5991.71|5993.13|5993.13|5991.71|5991.71|0
1642518710000|2022-01-18 15:11:50|5991|5991|5991|5991|5991|5991|5990.29|5990.29|0
1642518730000|2022-01-18 15:12:10|5990.88|5990.88|5991.6|5991.6|5992.31|5992.31|5990.88|5990.88|0
1642518750000|2022-01-18 15:12:30|5990.88|5990.88|5990.88|5990.88|5991.6|5991.6|5990.88|5990.88|0
1642518760000|2022-01-18 15:12:40|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|0
1642518780000|2022-01-18 15:13:00|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|0
1642518790000|2022-01-18 15:13:10|5990.55|5990.55|5990.91|5990.91|5991.26|5991.26|5990.55|5990.55|0
1642518800000|2022-01-18 15:13:20|5991.14|5991.14|5991.14|5991.14|5991.86|5991.86|5991.14|5991.14|0
1642518810000|2022-01-18 15:13:30|5991.86|5991.86|5991.14|5991.14|5992.57|5992.57|5991.14|5991.14|0
1642518830000|2022-01-18 15:13:50|5991.26|5991.26|5992.68|5992.68|5992.68|5992.68|5991.26|5991.26|0
1642518840000|2022-01-18 15:14:00|5992.93|5992.93|5992.93|5992.93|5992.93|5992.93|5992.93|5992.93|0
1642518850000|2022-01-18 15:14:10|5992.22|5992.22|5992.22|5992.22|5992.22|5992.22|5992.22|5992.22|0
1642518860000|2022-01-18 15:14:20|5992.55|5992.55|5992.42|5992.42|5992.55|5992.55|5992.31|5992.31|0
1642518870000|2022-01-18 15:14:30|5990.29|5990.29|5988.87|5988.87|5990.29|5990.29|5988.87|5988.87|0
1642518900000|2022-01-18 15:15:00|5989.58|5989.58|5989.58|5989.58|5990.29|5990.29|5989.58|5989.58|0
1642518910000|2022-01-18 15:15:10|5990.29|5990.29|5990.3|5990.3|5990.3|5990.3|5990.06|5990.06|0
1642518930000|2022-01-18 15:15:30|5988.88|5988.88|5987.12|5987.12|5988.88|5988.88|5987.12|5987.12|0
1642518950000|2022-01-18 15:15:50|5986.41|5986.41|5987.12|5987.12|5987.12|5987.12|5984.99|5984.99|0
1642518960000|2022-01-18 15:16:00|5987.83|5987.83|5987.83|5987.83|5987.83|5987.83|5987.83|5987.83|0
1642518970000|2022-01-18 15:16:10|5989.97|5989.97|5988.52|5988.52|5989.97|5989.97|5987.83|5987.83|0
1642518990000|2022-01-18 15:16:30|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|0
1642519000000|2022-01-18 15:16:40|5990.77|5990.77|5990.77|5990.77|5990.77|5990.77|5990.77|5990.77|0
1642519010000|2022-01-18 15:16:50|5992.43|5992.43|5991.72|5991.72|5992.68|5992.68|5991.72|5991.72|0
1642519020000|2022-01-18 15:17:00|5991.01|5991.01|5991.01|5991.01|5991.01|5991.01|5991.01|5991.01|0
1642519030000|2022-01-18 15:17:10|5989.59|5989.59|5988.88|5988.88|5989.59|5989.59|5988.88|5988.88|0
1642519040000|2022-01-18 15:17:20|5988.63|5988.63|5987.29|5987.29|5988.63|5988.63|5987.29|5987.29|0
1642519050000|2022-01-18 15:17:30|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|0
1642519060000|2022-01-18 15:17:40|5987.07|5987.07|5986.73|5986.73|5987.07|5987.07|5986.73|5986.73|0
1642519080000|2022-01-18 15:18:00|5987.44|5987.44|5986.73|5986.73|5987.44|5987.44|5986.73|5986.73|0
1642519120000|2022-01-18 15:18:40|5986.06|5986.06|5986.06|5986.06|5986.06|5986.06|5986.06|5986.06|0
1642519130000|2022-01-18 15:18:50|5985.35|5985.35|5984.01|5984.01|5985.35|5985.35|5984.01|5984.01|0
1642519150000|2022-01-18 15:19:10|5983.3|5983.3|5983.8|5983.8|5983.8|5983.8|5983.3|5983.3|0
1642519170000|2022-01-18 15:19:30|5984.51|5984.51|5983.8|5983.8|5984.51|5984.51|5983.8|5983.8|0
1642519180000|2022-01-18 15:19:40|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|0
1642519190000|2022-01-18 15:19:50|5986.51|5986.51|5985.09|5985.09|5987.22|5987.22|5985.09|5985.09|0
1642519200000|2022-01-18 15:20:00|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|0
1642519210000|2022-01-18 15:20:10|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|0
1642519230000|2022-01-18 15:20:30|5985.09|5985.09|5984.38|5984.38|5985.09|5985.09|5984.38|5984.38|0
1642519240000|2022-01-18 15:20:40|5985.09|5985.09|5985.09|5985.09|5985.09|5985.09|5985.09|5985.09|0
1642519250000|2022-01-18 15:20:50|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|0
1642519260000|2022-01-18 15:21:00|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|5985.3|5985.3|0
1642519270000|2022-01-18 15:21:10|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|0
1642519280000|2022-01-18 15:21:20|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|0
1642519320000|2022-01-18 15:22:00|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|0
1642519330000|2022-01-18 15:22:10|5986.62|5986.62|5987.33|5987.33|5987.33|5987.33|5986.62|5986.62|0
1642519350000|2022-01-18 15:22:30|5986.62|5986.62|5986.39|5986.39|5986.62|5986.62|5986.39|5986.39|0
1642519360000|2022-01-18 15:22:40|5987.1|5987.1|5986.39|5986.39|5987.1|5987.1|5986.39|5986.39|0
1642519370000|2022-01-18 15:22:50|5987.1|5987.1|5986.85|5986.85|5987.1|5987.1|5986.85|5986.85|0
1642519380000|2022-01-18 15:23:00|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|0
1642519400000|2022-01-18 15:23:20|5986.85|5986.85|5986.85|5986.85|5986.85|5986.85|5986.85|5986.85|0
1642519420000|2022-01-18 15:23:40|5987.32|5987.32|5988.03|5988.03|5988.03|5988.03|5987.32|5987.32|0
1642519440000|2022-01-18 15:24:00|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|0
1642519450000|2022-01-18 15:24:10|5988.74|5988.74|5988.36|5988.36|5988.74|5988.74|5988.03|5988.03|0
1642519460000|2022-01-18 15:24:20|5987.65|5987.65|5987.65|5987.65|5987.65|5987.65|5987.65|5987.65|0
1642519480000|2022-01-18 15:24:40|5987.9|5987.9|5987.56|5987.56|5987.9|5987.9|5987.56|5987.56|0
1642519500000|2022-01-18 15:25:00|5988.27|5988.27|5987.07|5987.07|5988.27|5988.27|5987.07|5987.07|0
1642519550000|2022-01-18 15:25:50|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|0
1642519560000|2022-01-18 15:26:00|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|0
1642519570000|2022-01-18 15:26:10|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|0
1642519600000|2022-01-18 15:26:40|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|0
1642519610000|2022-01-18 15:26:50|5987.37|5987.37|5988.41|5988.41|5988.79|5988.79|5987.37|5987.37|0
1642519620000|2022-01-18 15:27:00|5987.7|5987.7|5986.99|5986.99|5987.7|5987.7|5986.99|5986.99|0
1642519660000|2022-01-18 15:27:40|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|0
1642519680000|2022-01-18 15:28:00|5987.95|5987.95|5988.28|5988.28|5988.28|5988.28|5987.95|5987.95|0
1642519720000|2022-01-18 15:28:40|5988.53|5988.53|5988.53|5988.53|5989.24|5989.24|5988.53|5988.53|0
1642519730000|2022-01-18 15:28:50|5989.24|5989.24|5990.18|5990.18|5990.18|5990.18|5989.24|5989.24|0
1642519740000|2022-01-18 15:29:00|5989.47|5989.47|5989.09|5989.09|5989.47|5989.47|5989.09|5989.09|0
1642519750000|2022-01-18 15:29:10|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|0
1642519760000|2022-01-18 15:29:20|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|0
1642519790000|2022-01-18 15:29:50|5990.51|5990.51|5990.63|5990.63|5990.63|5990.63|5990.51|5990.51|0
1642519800000|2022-01-18 15:30:00|5989.91|5989.91|5989.91|5989.91|5989.91|5989.91|5989.91|5989.91|0
1642519880000|2022-01-18 15:31:20|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|0
1642519890000|2022-01-18 15:31:30|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|0
1642519900000|2022-01-18 15:31:40|5989.58|5989.58|5989.91|5989.91|5989.91|5989.91|5989.58|5989.58|0
1642519910000|2022-01-18 15:31:50|5990.26|5990.26|5990.26|5990.26|5990.26|5990.26|5990.26|5990.26|0
1642519920000|2022-01-18 15:32:00|5990.03|5990.03|5989.78|5989.78|5990.03|5990.03|5989.78|5989.78|0
1642519930000|2022-01-18 15:32:10|5989.9|5989.9|5990.61|5990.61|5990.61|5990.61|5989.9|5989.9|0
1642519950000|2022-01-18 15:32:30|5989.9|5989.9|5989.41|5989.41|5989.9|5989.9|5988.91|5988.91|0
1642519960000|2022-01-18 15:32:40|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|0
1642520000000|2022-01-18 15:33:20|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|0
1642520030000|2022-01-18 15:33:50|5987.31|5987.31|5987.31|5987.31|5987.31|5987.31|5987.31|5987.31|0
1642520040000|2022-01-18 15:34:00|5987.85|5987.85|5988.45|5988.45|5988.45|5988.45|5987.85|5987.85|0
1642520050000|2022-01-18 15:34:10|5988.33|5988.33|5988.1|5988.1|5988.33|5988.33|5988.1|5988.1|0
1642520060000|2022-01-18 15:34:20|5988.22|5988.22|5988.33|5988.33|5988.33|5988.33|5988.22|5988.22|0
1642520080000|2022-01-18 15:34:40|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|0
1642520090000|2022-01-18 15:34:50|5986.64|5986.64|5986.64|5986.64|5986.64|5986.64|5986.64|5986.64|0
1642520110000|2022-01-18 15:35:10|5987.35|5987.35|5987.35|5987.35|5988.77|5988.77|5987.35|5987.35|0
1642520140000|2022-01-18 15:35:40|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|0
1642520180000|2022-01-18 15:36:20|5987.6|5987.6|5987.6|5987.6|5987.6|5987.6|5987.6|5987.6|0
1642520210000|2022-01-18 15:36:50|5989.02|5989.02|5988.55|5988.55|5989.27|5989.27|5988.55|5988.55|0
1642520220000|2022-01-18 15:37:00|5987.84|5987.84|5987.6|5987.6|5987.84|5987.84|5987.6|5987.6|0
1642520250000|2022-01-18 15:37:30|5988.31|5988.31|5987.85|5987.85|5988.31|5988.31|5987.85|5987.85|0
1642520260000|2022-01-18 15:37:40|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|0
1642520310000|2022-01-18 15:38:30|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|0
1642520330000|2022-01-18 15:38:50|5988.59|5988.59|5989.76|5989.76|5989.76|5989.76|5988.59|5988.59|0
1642520340000|2022-01-18 15:39:00|5990.47|5990.47|5990.47|5990.47|5990.47|5990.47|5990.47|5990.47|0
1642520420000|2022-01-18 15:40:20|5991.18|5991.18|5991.18|5991.18|5991.18|5991.18|5991.18|5991.18|0
1642520440000|2022-01-18 15:40:40|5991.06|5991.06|5991.33|5991.33|5991.33|5991.33|5991.06|5991.06|0
1642520480000|2022-01-18 15:41:20|5992.75|5992.75|5992.87|5992.87|5992.87|5992.87|5992.75|5992.75|0
1642520490000|2022-01-18 15:41:30|5993.56|5993.56|5993.2|5993.2|5993.56|5993.56|5993.2|5993.2|0
1642520500000|2022-01-18 15:41:40|5992.96|5992.96|5992.69|5992.69|5992.96|5992.96|5992.69|5992.69|0
1642520510000|2022-01-18 15:41:50|5991.98|5991.98|5991.26|5991.26|5991.98|5991.98|5991.26|5991.26|0
1642520540000|2022-01-18 15:42:20|5991.15|5991.15|5990.19|5990.19|5991.15|5991.15|5990.19|5990.19|0
1642520570000|2022-01-18 15:42:50|5989.94|5989.94|5989.94|5989.94|5989.94|5989.94|5989.94|5989.94|0
1642520580000|2022-01-18 15:43:00|5990.19|5990.19|5990.9|5990.9|5990.9|5990.9|5990.19|5990.19|0
1642520590000|2022-01-18 15:43:10|5991.61|5991.61|5992.82|5992.82|5992.82|5992.82|5991.61|5991.61|0
1642520600000|2022-01-18 15:43:20|5993.53|5993.53|5993.53|5993.53|5993.53|5993.53|5993.53|5993.53|0
1642520610000|2022-01-18 15:43:30|5992.82|5992.82|5992.11|5992.11|5992.82|5992.82|5992.11|5992.11|0
1642520620000|2022-01-18 15:43:40|5992.82|5992.82|5992.82|5992.82|5992.82|5992.82|5992.82|5992.82|0
1642520630000|2022-01-18 15:43:50|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|0
1642520670000|2022-01-18 15:44:30|5992.6|5992.6|5994.27|5994.27|5994.51|5994.51|5992.6|5992.6|0
1642520690000|2022-01-18 15:44:50|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|0
1642520700000|2022-01-18 15:45:00|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|0
1642520740000|2022-01-18 15:45:40|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|0
1642520750000|2022-01-18 15:45:50|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|0
1642520760000|2022-01-18 15:46:00|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|0
1642520770000|2022-01-18 15:46:10|5993.53|5993.53|5993.78|5993.78|5993.78|5993.78|5993.53|5993.53|0
1642520800000|2022-01-18 15:46:40|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|0
1642520820000|2022-01-18 15:47:00|5994.6|5994.6|5994.62|5994.62|5994.62|5994.62|5994.6|5994.6|0
1642520830000|2022-01-18 15:47:10|5995.57|5995.57|5996.29|5996.29|5996.29|5996.29|5995.57|5995.57|0
1642520840000|2022-01-18 15:47:20|5996.52|5996.52|5996.52|5996.52|5996.52|5996.52|5996.52|5996.52|0
1642520850000|2022-01-18 15:47:30|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|0
1642520860000|2022-01-18 15:47:40|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|0
1642520870000|2022-01-18 15:47:50|5995.09|5995.09|5995.81|5995.81|5995.81|5995.81|5995.09|5995.09|0
1642520880000|2022-01-18 15:48:00|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|0
1642520900000|2022-01-18 15:48:20|5996.48|5996.48|5997.64|5997.64|5997.64|5997.64|5996.48|5996.48|0
1642520910000|2022-01-18 15:48:30|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|0
1642520920000|2022-01-18 15:48:40|5997.64|5997.64|5997.64|5997.64|5997.64|5997.64|5997.64|5997.64|0
1642520930000|2022-01-18 15:48:50|5997.76|5997.76|5997.42|5997.42|5997.76|5997.76|5997.42|5997.42|0
1642520970000|2022-01-18 15:49:30|5996.71|5996.71|5997.42|5997.42|5997.42|5997.42|5996.71|5996.71|0
1642521000000|2022-01-18 15:50:00|5997.19|5997.19|5997.19|5997.19|5997.19|5997.19|5997.19|5997.19|0
1642521010000|2022-01-18 15:50:10|5996.48|5996.48|5996.48|5996.48|5996.48|5996.48|5996.48|5996.48|0
1642521020000|2022-01-18 15:50:20|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|0
1642521050000|2022-01-18 15:50:50|5995.05|5995.05|5996.59|5996.59|5996.59|5996.59|5995.05|5995.05|0
1642521060000|2022-01-18 15:51:00|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|0
1642521080000|2022-01-18 15:51:20|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|0
1642521090000|2022-01-18 15:51:30|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|0
1642521100000|2022-01-18 15:51:40|5996.84|5996.84|5996.84|5996.84|5997.55|5997.55|5996.84|5996.84|0
1642521110000|2022-01-18 15:51:50|5997.09|5997.09|5998.54|5998.54|5998.54|5998.54|5997.09|5997.09|0
1642521120000|2022-01-18 15:52:00|5998.87|5998.87|5999.83|5999.83|6000.54|6000.54|5998.87|5998.87|0
1642521140000|2022-01-18 15:52:20|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|0
1642521150000|2022-01-18 15:52:30|6000.32|6000.32|6001.06|6001.06|6001.06|6001.06|6000.32|6000.32|0
1642521180000|2022-01-18 15:53:00|6001.78|6001.78|6003.58|6003.58|6003.58|6003.58|6001.78|6001.78|0
1642521190000|2022-01-18 15:53:10|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|6003.09|6003.09|0
1642521200000|2022-01-18 15:53:20|6003.09|6003.09|6003.09|6003.09|6003.09|6003.09|6003.09|6003.09|0
1642521230000|2022-01-18 15:53:50|6002.38|6002.38|6001.67|6001.67|6002.38|6002.38|6001.67|6001.67|0
1642521240000|2022-01-18 15:54:00|6001.92|6001.92|6001.92|6001.92|6001.92|6001.92|6001.92|6001.92|0
1642521270000|2022-01-18 15:54:30|6001.2|6001.2|6001.2|6001.2|6001.2|6001.2|6001.2|6001.2|0
1642521280000|2022-01-18 15:54:40|6001.92|6001.92|6000.49|6000.49|6001.92|6001.92|6000.49|6000.49|0
1642521290000|2022-01-18 15:54:50|6000.74|6000.74|6000.74|6000.74|6000.74|6000.74|6000.74|6000.74|0
1642521300000|2022-01-18 15:55:00|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|0
1642521310000|2022-01-18 15:55:10|6000.74|6000.74|6000.74|6000.74|6000.74|6000.74|6000.74|6000.74|0
1642521320000|2022-01-18 15:55:20|6001.79|6001.79|6002.5|6002.5|6002.5|6002.5|6001.79|6001.79|0
1642521330000|2022-01-18 15:55:30|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|0
1642521350000|2022-01-18 15:55:50|6003.45|6003.45|6002.96|6002.96|6003.45|6003.45|6002.96|6002.96|0
1642521380000|2022-01-18 15:56:20|6003.45|6003.45|6003.21|6003.21|6003.45|6003.45|6003.21|6003.21|0
1642521390000|2022-01-18 15:56:30|6002.5|6002.5|6001.42|6001.42|6002.5|6002.5|6001.42|6001.42|0
1642521400000|2022-01-18 15:56:40|6000.71|6000.71|6000|6000|6000.71|6000.71|6000|6000|0
1642521410000|2022-01-18 15:56:50|6000.71|6000.71|6000.44|6000.44|6000.71|6000.71|6000.44|6000.44|0
1642521420000|2022-01-18 15:57:00|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|0
1642521440000|2022-01-18 15:57:20|5999.61|5999.61|5998.9|5998.9|5999.61|5999.61|5998.9|5998.9|0
1642521470000|2022-01-18 15:57:50|5999.17|5999.17|6000.13|6000.13|6000.13|6000.13|5999.17|5999.17|0
1642521480000|2022-01-18 15:58:00|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|0
1642521490000|2022-01-18 15:58:10|6000.13|6000.13|6001.8|6001.8|6001.8|6001.8|6000.13|6000.13|0
1642521510000|2022-01-18 15:58:30|6003.93|6003.93|6003.93|6003.93|6003.93|6003.93|6003.93|6003.93|0
1642521520000|2022-01-18 15:58:40|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|0
1642521540000|2022-01-18 15:59:00|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|0
1642521550000|2022-01-18 15:59:10|6004.43|6004.43|6004.54|6004.54|6004.54|6004.54|6004.43|6004.43|0
1642521560000|2022-01-18 15:59:20|6004.66|6004.66|6004.99|6004.99|6004.99|6004.99|6004.66|6004.66|0
1642521570000|2022-01-18 15:59:30|6005.11|6005.11|6005.11|6005.11|6005.82|6005.82|6005.11|6005.11|0
1642521580000|2022-01-18 15:59:40|6004.86|6004.86|6003.8|6003.8|6004.86|6004.86|6003.8|6003.8|0
1642521600000|2022-01-18 16:00:00|6004.04|6004.04|6003.7|6003.7|6004.04|6004.04|6003.7|6003.7|0
1642521610000|2022-01-18 16:00:10|6003.95|6003.95|6003.95|6003.95|6003.95|6003.95|6003.95|6003.95|0
1642521620000|2022-01-18 16:00:20|6003.7|6003.7|6003.7|6003.7|6003.7|6003.7|6003.7|6003.7|0
1642521650000|2022-01-18 16:00:50|6003.45|6003.45|6003.45|6003.45|6003.45|6003.45|6003.45|6003.45|0
1642521660000|2022-01-18 16:01:00|6002.74|6002.74|6002.74|6002.74|6003.45|6003.45|6002.74|6002.74|0
1642521690000|2022-01-18 16:01:30|6002.5|6002.5|6002.5|6002.5|6002.5|6002.5|6002.5|6002.5|0
1642521700000|2022-01-18 16:01:40|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|6002.38|0
1642521710000|2022-01-18 16:01:50|6002.87|6002.87|6004.54|6004.54|6004.54|6004.54|6002.87|6002.87|0
1642521720000|2022-01-18 16:02:00|6004.05|6004.05|6004.05|6004.05|6004.05|6004.05|6004.05|6004.05|0
1642521740000|2022-01-18 16:02:20|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|0
1642521750000|2022-01-18 16:02:30|6004.76|6004.76|6004.05|6004.05|6004.76|6004.76|6004.05|6004.05|0
1642521760000|2022-01-18 16:02:40|6004.38|6004.38|6004.38|6004.38|6004.38|6004.38|6004.38|6004.38|0
1642521780000|2022-01-18 16:03:00|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|0
1642521820000|2022-01-18 16:03:40|6004.38|6004.38|6004.38|6004.38|6004.38|6004.38|6004.38|6004.38|0
1642521860000|2022-01-18 16:04:20|6005.81|6005.81|6005.1|6005.1|6005.81|6005.81|6005.1|6005.1|0
1642521870000|2022-01-18 16:04:30|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.21|6005.21|0
1642521890000|2022-01-18 16:04:50|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|0
1642521910000|2022-01-18 16:05:10|6005.82|6005.82|6006.07|6006.07|6006.07|6006.07|6005.82|6005.82|0
1642521920000|2022-01-18 16:05:20|6006.78|6006.78|6009.03|6009.03|6009.03|6009.03|6006.78|6006.78|0
1642521930000|2022-01-18 16:05:30|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|0
1642521940000|2022-01-18 16:05:40|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|6007.11|0
1642521950000|2022-01-18 16:05:50|6007.83|6007.83|6006.4|6006.4|6007.83|6007.83|6006.4|6006.4|0
1642521960000|2022-01-18 16:06:00|6005.69|6005.69|6004.49|6004.49|6005.69|6005.69|6004.49|6004.49|0
1642521970000|2022-01-18 16:06:10|6004.37|6004.37|6004.49|6004.49|6004.49|6004.49|6004.37|6004.37|0
1642521990000|2022-01-18 16:06:30|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|0
1642522010000|2022-01-18 16:06:50|6003.06|6003.06|6003.06|6003.06|6003.06|6003.06|6003.06|6003.06|0
1642522020000|2022-01-18 16:07:00|6002.35|6002.35|6003.06|6003.06|6003.06|6003.06|6002.35|6002.35|0
1642522050000|2022-01-18 16:07:30|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|0
1642522080000|2022-01-18 16:08:00|6004.49|6004.49|6003.78|6003.78|6004.49|6004.49|6003.78|6003.78|0
1642522090000|2022-01-18 16:08:10|6003.66|6003.66|6003.91|6003.91|6003.91|6003.91|6003.66|6003.66|0
1642522100000|2022-01-18 16:08:20|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|0
1642522110000|2022-01-18 16:08:30|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|0
1642522130000|2022-01-18 16:08:50|6005.56|6005.56|6005.56|6005.56|6005.56|6005.56|6005.56|6005.56|0
1642522140000|2022-01-18 16:09:00|6004.85|6004.85|6004.85|6004.85|6005.56|6005.56|6004.85|6004.85|0
1642522170000|2022-01-18 16:09:30|6005.56|6005.56|6005.56|6005.56|6005.56|6005.56|6005.56|6005.56|0
1642522200000|2022-01-18 16:10:00|6006.27|6006.27|6006.85|6006.85|6006.85|6006.85|6006.27|6006.27|0
1642522210000|2022-01-18 16:10:10|6006.61|6006.61|6005.18|6005.18|6006.61|6006.61|6005.18|6005.18|0
1642522220000|2022-01-18 16:10:20|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|0
1642522240000|2022-01-18 16:10:40|6004.71|6004.71|6004.44|6004.44|6004.71|6004.71|6004.44|6004.44|0
1642522250000|2022-01-18 16:10:50|6004.71|6004.71|6004.82|6004.82|6004.82|6004.82|6004.71|6004.71|0
1642522260000|2022-01-18 16:11:00|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|0
1642522270000|2022-01-18 16:11:10|6005.78|6005.78|6005.55|6005.55|6005.78|6005.78|6005.55|6005.55|0
1642522320000|2022-01-18 16:12:00|6006.26|6006.26|6006.97|6006.97|6006.97|6006.97|6006.26|6006.26|0
1642522360000|2022-01-18 16:12:40|6009.11|6009.11|6008.39|6008.39|6009.11|6009.11|6008.39|6008.39|0
1642522370000|2022-01-18 16:12:50|6008.64|6008.64|6008.98|6008.98|6008.98|6008.98|6008.64|6008.64|0
1642522390000|2022-01-18 16:13:10|6009.69|6009.69|6009.69|6009.69|6009.69|6009.69|6009.69|6009.69|0
1642522400000|2022-01-18 16:13:20|6009.93|6009.93|6009.93|6009.93|6009.93|6009.93|6009.93|6009.93|0
1642522420000|2022-01-18 16:13:40|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|0
1642522430000|2022-01-18 16:13:50|6009.93|6009.93|6011.36|6011.36|6011.36|6011.36|6009.93|6009.93|0
1642522440000|2022-01-18 16:14:00|6010.65|6010.65|6011.6|6011.6|6013.74|6013.74|6010.65|6010.65|0
1642522450000|2022-01-18 16:14:10|6011.85|6011.85|6012.21|6012.21|6012.21|6012.21|6011.85|6011.85|0
1642522460000|2022-01-18 16:14:20|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|0
1642522470000|2022-01-18 16:14:30|6013.42|6013.42|6014.13|6014.13|6014.13|6014.13|6013.42|6013.42|0
1642522480000|2022-01-18 16:14:40|6013.63|6013.63|6012.92|6012.92|6013.63|6013.63|6012.92|6012.92|0
1642522500000|2022-01-18 16:15:00|6012.68|6012.68|6012.68|6012.68|6012.68|6012.68|6012.68|6012.68|0
1642522510000|2022-01-18 16:15:10|6012.18|6012.18|6012.9|6012.9|6012.9|6012.9|6012.18|6012.18|0
1642522520000|2022-01-18 16:15:20|6012.18|6012.18|6012.43|6012.43|6012.43|6012.43|6012.18|6012.18|0
1642522550000|2022-01-18 16:15:50|6013.14|6013.14|6014.19|6014.19|6014.19|6014.19|6013.14|6013.14|0
1642522560000|2022-01-18 16:16:00|6014.9|6014.9|6014.3|6014.3|6015.61|6015.61|6014.19|6014.19|0
1642522570000|2022-01-18 16:16:10|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|0
1642522580000|2022-01-18 16:16:20|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|0
1642522590000|2022-01-18 16:16:30|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|0
1642522610000|2022-01-18 16:16:50|6014.06|6014.06|6014.06|6014.06|6014.06|6014.06|6014.06|6014.06|0
1642522630000|2022-01-18 16:17:10|6014.33|6014.33|6014.33|6014.33|6014.33|6014.33|6014.33|6014.33|0
1642522640000|2022-01-18 16:17:20|6013.76|6013.76|6013.05|6013.05|6013.76|6013.76|6013.05|6013.05|0
1642522680000|2022-01-18 16:18:00|6010.92|6010.92|6011.63|6011.63|6011.63|6011.63|6010.92|6010.92|0
1642522700000|2022-01-18 16:18:20|6010.92|6010.92|6010.92|6010.92|6010.92|6010.92|6010.92|6010.92|0
1642522710000|2022-01-18 16:18:30|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|0
1642522720000|2022-01-18 16:18:40|6012.34|6012.34|6012.59|6012.59|6012.83|6012.83|6012.34|6012.34|0
1642522730000|2022-01-18 16:18:50|6012.92|6012.92|6013.63|6013.63|6013.63|6013.63|6012.92|6012.92|0
1642522740000|2022-01-18 16:19:00|6014.35|6014.35|6013.63|6013.63|6014.35|6014.35|6013.63|6013.63|0
1642522750000|2022-01-18 16:19:10|6015.06|6015.06|6015.3|6015.3|6015.3|6015.3|6015.06|6015.06|0
1642522760000|2022-01-18 16:19:20|6015.57|6015.57|6015.57|6015.57|6015.57|6015.57|6015.57|6015.57|0
1642522780000|2022-01-18 16:19:40|6015.84|6015.84|6016.8|6016.8|6017.51|6017.51|6015.13|6015.13|0
1642522800000|2022-01-18 16:20:00|6016.09|6016.09|6017.51|6017.51|6017.51|6017.51|6016.09|6016.09|0
1642522810000|2022-01-18 16:20:10|6017.85|6017.85|6018.56|6018.56|6018.56|6018.56|6017.85|6017.85|0
1642522820000|2022-01-18 16:20:20|6018.67|6018.67|6018.43|6018.43|6018.67|6018.67|6018.43|6018.43|0
1642522830000|2022-01-18 16:20:30|6019.85|6019.85|6019.97|6019.97|6019.97|6019.97|6019.85|6019.85|0
1642522840000|2022-01-18 16:20:40|6020.46|6020.46|6020.46|6020.46|6020.46|6020.46|6020.46|6020.46|0
1642522850000|2022-01-18 16:20:50|6020.79|6020.79|6020.79|6020.79|6020.79|6020.79|6020.79|6020.79|0
1642522860000|2022-01-18 16:21:00|6020.08|6020.08|6020.08|6020.08|6020.08|6020.08|6019.37|6019.37|0
1642522870000|2022-01-18 16:21:10|6019.37|6019.37|6019.84|6019.84|6019.84|6019.84|6018.41|6018.41|0
1642522880000|2022-01-18 16:21:20|6020.55|6020.55|6020.55|6020.55|6020.55|6020.55|6020.55|6020.55|0
1642522890000|2022-01-18 16:21:30|6022.22|6022.22|6021.97|6021.97|6022.22|6022.22|6021.97|6021.97|0
1642522900000|2022-01-18 16:21:40|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|0
1642522920000|2022-01-18 16:22:00|6020.92|6020.92|6020.21|6020.21|6020.92|6020.92|6020.21|6020.21|0
1642522930000|2022-01-18 16:22:10|6019.97|6019.97|6019.97|6019.97|6019.97|6019.97|6019.97|6019.97|0
1642522940000|2022-01-18 16:22:20|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|0
1642522950000|2022-01-18 16:22:30|6019.97|6019.97|6019.97|6019.97|6019.97|6019.97|6019.97|6019.97|0
1642522970000|2022-01-18 16:22:50|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|0
1642522980000|2022-01-18 16:23:00|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|6019.63|6019.63|0
1642523030000|2022-01-18 16:23:50|6018.92|6018.92|6018.92|6018.92|6018.92|6018.92|6018.92|6018.92|0
1642523040000|2022-01-18 16:24:00|6018.65|6018.65|6018.65|6018.65|6018.65|6018.65|6018.65|6018.65|0
1642523070000|2022-01-18 16:24:30|6017.94|6017.94|6017.94|6017.94|6017.94|6017.94|6017.94|6017.94|0
1642523090000|2022-01-18 16:24:50|6017.23|6017.23|6016.52|6016.52|6017.23|6017.23|6016.52|6016.52|0
1642523100000|2022-01-18 16:25:00|6016.27|6016.27|6016.27|6016.27|6016.27|6016.27|6016.27|6016.27|0
1642523110000|2022-01-18 16:25:10|6016|6016|6015.66|6015.66|6016|6016|6015.66|6015.66|0
1642523150000|2022-01-18 16:25:50|6014.24|6014.24|6015.33|6015.33|6015.33|6015.33|6013.91|6013.91|0
1642523160000|2022-01-18 16:26:00|6014.62|6014.62|6014.95|6014.95|6015.66|6015.66|6014.62|6014.62|0
1642523170000|2022-01-18 16:26:10|6014.24|6014.24|6014.95|6014.95|6014.95|6014.95|6014.24|6014.24|0
1642523180000|2022-01-18 16:26:20|6015.2|6015.2|6015.91|6015.91|6015.91|6015.91|6015.2|6015.2|0
1642523190000|2022-01-18 16:26:30|6016.62|6016.62|6015.66|6015.66|6016.62|6016.62|6015.66|6015.66|0
1642523220000|2022-01-18 16:27:00|6015.55|6015.55|6015.32|6015.32|6015.55|6015.55|6015.32|6015.32|0
1642523230000|2022-01-18 16:27:10|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|0
1642523250000|2022-01-18 16:27:30|6014.74|6014.74|6014.74|6014.74|6014.74|6014.74|6014.74|6014.74|0
1642523260000|2022-01-18 16:27:40|6014.62|6014.62|6014.62|6014.62|6014.62|6014.62|6014.62|6014.62|0
1642523270000|2022-01-18 16:27:50|6014.35|6014.35|6015.18|6015.18|6015.18|6015.18|6014.35|6014.35|0
1642523280000|2022-01-18 16:28:00|6015.06|6015.06|6015.4|6015.4|6015.4|6015.4|6015.06|6015.06|0
1642523300000|2022-01-18 16:28:20|6016.11|6016.11|6016.11|6016.11|6016.11|6016.11|6016.11|6016.11|0
1642523330000|2022-01-18 16:28:50|6016.36|6016.36|6016.36|6016.36|6016.36|6016.36|6016.36|6016.36|0
1642523340000|2022-01-18 16:29:00|6017.4|6017.4|6015.98|6015.98|6017.65|6017.65|6015.98|6015.98|0
1642523350000|2022-01-18 16:29:10|6015.27|6015.27|6014.82|6014.82|6015.53|6015.53|6014.82|6014.82|0
1642523360000|2022-01-18 16:29:20|6015.06|6015.06|6015.06|6015.06|6015.06|6015.06|6015.06|6015.06|0
1642523370000|2022-01-18 16:29:30|6015.77|6015.77|6014.26|6014.26|6016.02|6016.02|6014.26|6014.26|0
1642523380000|2022-01-18 16:29:40|6013.55|6013.55|6014.26|6014.26|6014.26|6014.26|6013.55|6013.55|0
1642523390000|2022-01-18 16:29:50|6014.03|6014.03|6015.85|6015.85|6015.85|6015.85|6012.49|6012.49|0
1642580100000|2022-01-19 08:15:00|6016.01|6016.01|6015.3|6015.3|6016.01|6016.01|6015.3|6015.3|0
1642580110000|2022-01-19 08:15:10|6016.01|6016.01|6016.28|6016.28|6016.28|6016.28|6016.01|6016.01|0
1642580120000|2022-01-19 08:15:20|6017.52|6017.52|6017.75|6017.75|6017.75|6017.75|6017.52|6017.52|0
1642580130000|2022-01-19 08:15:30|6017.04|6017.04|6017.04|6017.04|6017.04|6017.04|6017.04|6017.04|0
1642580140000|2022-01-19 08:15:40|6016.32|6016.32|6017.75|6017.75|6018.46|6018.46|6016.32|6016.32|0
1642580150000|2022-01-19 08:15:50|6017.86|6017.86|6017.06|6017.06|6017.86|6017.86|6017.06|6017.06|0
1642580160000|2022-01-19 08:16:00|6017.32|6017.32|6013.91|6013.91|6017.32|6017.32|6013.91|6013.91|0
1642580210000|2022-01-19 08:16:50|6011.78|6011.78|6013.91|6013.91|6013.91|6013.91|6011.78|6011.78|0
1642580220000|2022-01-19 08:17:00|6014.62|6014.62|6015.33|6015.33|6015.33|6015.33|6014.62|6014.62|0
1642580240000|2022-01-19 08:17:20|6014.84|6014.84|6014.84|6014.84|6014.84|6014.84|6014.84|6014.84|0
1642580250000|2022-01-19 08:17:30|6015.09|6015.09|6011.97|6011.97|6015.09|6015.09|6011.97|6011.97|0
1642580260000|2022-01-19 08:17:40|6012.68|6012.68|6012.68|6012.68|6012.68|6012.68|6012.68|6012.68|0
1642580270000|2022-01-19 08:17:50|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|0
1642580280000|2022-01-19 08:18:00|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|0
1642580290000|2022-01-19 08:18:10|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|0
1642580310000|2022-01-19 08:18:30|6009.9|6009.9|6009.19|6009.19|6009.9|6009.9|6009.19|6009.19|0
1642580320000|2022-01-19 08:18:40|6009.9|6009.9|6013.49|6013.49|6013.49|6013.49|6009.9|6009.9|0
1642580330000|2022-01-19 08:18:50|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|0
1642580350000|2022-01-19 08:19:10|6015.96|6015.96|6016.79|6016.79|6016.79|6016.79|6015.96|6015.96|0
1642580370000|2022-01-19 08:19:30|6018.92|6018.92|6017.91|6017.91|6018.92|6018.92|6017.91|6017.91|0
1642580380000|2022-01-19 08:19:40|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|0
1642580390000|2022-01-19 08:19:50|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|0
1642580400000|2022-01-19 08:20:00|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|0
1642580430000|2022-01-19 08:20:30|6017.09|6017.09|6011.94|6011.94|6017.09|6017.09|6011.94|6011.94|0
1642580440000|2022-01-19 08:20:40|6011.71|6011.71|6010.73|6010.73|6011.71|6011.71|6010.73|6010.73|0
1642580460000|2022-01-19 08:21:00|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|0
1642580480000|2022-01-19 08:21:20|6012.86|6012.86|6012.86|6012.86|6012.86|6012.86|6012.86|6012.86|0
1642580520000|2022-01-19 08:22:00|6012.53|6012.53|6012.53|6012.53|6012.53|6012.53|6012.53|6012.53|0
1642580530000|2022-01-19 08:22:10|6012.06|6012.06|6012.06|6012.06|6012.06|6012.06|6012.06|6012.06|0
1642580540000|2022-01-19 08:22:20|6011.83|6011.83|6011.83|6011.83|6011.83|6011.83|6011.83|6011.83|0
1642580590000|2022-01-19 08:23:10|6011.95|6011.95|6011.6|6011.6|6011.95|6011.95|6011.6|6011.6|0
1642580600000|2022-01-19 08:23:20|6009.47|6009.47|6008.73|6008.73|6009.47|6009.47|6008.73|6008.73|0
1642580610000|2022-01-19 08:23:30|6008.02|6008.02|6008.13|6008.13|6008.13|6008.13|6008.02|6008.02|0
1642580630000|2022-01-19 08:23:50|6007.9|6007.9|6005.77|6005.77|6007.9|6007.9|6005.77|6005.77|0
1642580670000|2022-01-19 08:24:30|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|0
1642580680000|2022-01-19 08:24:40|6010.03|6010.03|6007.9|6007.9|6010.03|6010.03|6007.9|6007.9|0
1642580710000|2022-01-19 08:25:10|6007.19|6007.19|6005.52|6005.52|6007.65|6007.65|6005.52|6005.52|0
1642580720000|2022-01-19 08:25:20|6006.23|6006.23|6006.46|6006.46|6006.46|6006.46|6006.23|6006.23|0
1642580750000|2022-01-19 08:25:50|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|0
1642580760000|2022-01-19 08:26:00|6007.17|6007.17|6005.72|6005.72|6007.17|6007.17|6005.72|6005.72|0
1642580780000|2022-01-19 08:26:20|6005.26|6005.26|6005.26|6005.26|6005.26|6005.26|6005.26|6005.26|0
1642580790000|2022-01-19 08:26:30|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|6005.14|0
1642580810000|2022-01-19 08:26:50|6003.72|6003.72|6003.01|6003.01|6003.72|6003.72|6002.3|6002.3|0
1642580820000|2022-01-19 08:27:00|6003.72|6003.72|6005.85|6005.85|6005.85|6005.85|6003.72|6003.72|0
1642580840000|2022-01-19 08:27:20|6007.28|6007.28|6006.57|6006.57|6007.28|6007.28|6006.57|6006.57|0
1642580850000|2022-01-19 08:27:30|6006.68|6006.68|6002.83|6002.83|6006.68|6006.68|6002.83|6002.83|0
1642580860000|2022-01-19 08:27:40|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|0
1642580890000|2022-01-19 08:28:10|6003.79|6003.79|6004.5|6004.5|6004.5|6004.5|6003.79|6003.79|0
1642580900000|2022-01-19 08:28:20|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|6004.83|0
1642580920000|2022-01-19 08:28:40|6005.07|6005.07|6004.47|6004.47|6005.18|6005.18|6004.47|6004.47|0
1642580930000|2022-01-19 08:28:50|6003.05|6003.05|6002.25|6002.25|6003.05|6003.05|6001.87|6001.87|0
1642580940000|2022-01-19 08:29:00|6001.98|6001.98|6002.21|6002.21|6002.21|6002.21|6001.98|6001.98|0
1642580950000|2022-01-19 08:29:10|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|0
1642580980000|2022-01-19 08:29:40|6004.34|6004.34|6004.34|6004.34|6004.34|6004.34|6004.34|6004.34|0
1642581000000|2022-01-19 08:30:00|6003.63|6003.63|6003.63|6003.63|6003.63|6003.63|6003.63|6003.63|0
1642581010000|2022-01-19 08:30:10|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|0
1642581020000|2022-01-19 08:30:20|6002.69|6002.69|6003.05|6003.05|6003.05|6003.05|6002.34|6002.34|0
1642581050000|2022-01-19 08:30:50|6003.17|6003.17|6003.88|6003.88|6003.88|6003.88|6003.17|6003.17|0
1642581070000|2022-01-19 08:31:10|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|0
1642581090000|2022-01-19 08:31:30|6005.3|6005.3|6005.3|6005.3|6005.3|6005.3|6005.3|6005.3|0
1642581110000|2022-01-19 08:31:50|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|0
1642581160000|2022-01-19 08:32:40|6005.3|6005.3|6006.02|6006.02|6006.02|6006.02|6005.3|6005.3|0
1642581200000|2022-01-19 08:33:20|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|0
1642581220000|2022-01-19 08:33:40|6007.44|6007.44|6008.86|6008.86|6008.86|6008.86|6007.44|6007.44|0
1642581230000|2022-01-19 08:33:50|6008.15|6008.15|6008.15|6008.15|6008.15|6008.15|6008.15|6008.15|0
1642581250000|2022-01-19 08:34:10|6007.44|6007.44|6005.3|6005.3|6007.44|6007.44|6005.3|6005.3|0
1642581280000|2022-01-19 08:34:40|6004.59|6004.59|6004.26|6004.26|6004.59|6004.59|6004.26|6004.26|0
1642581290000|2022-01-19 08:34:50|6003.99|6003.99|6003.99|6003.99|6003.99|6003.99|6003.99|6003.99|0
1642581300000|2022-01-19 08:35:00|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|0
1642581340000|2022-01-19 08:35:40|6001.85|6001.85|6001.85|6001.85|6001.85|6001.85|6001.85|6001.85|0
1642581350000|2022-01-19 08:35:50|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|0
1642581360000|2022-01-19 08:36:00|6002.07|6002.07|6002.07|6002.07|6002.07|6002.07|6002.07|6002.07|0
1642581370000|2022-01-19 08:36:10|6000.65|6000.65|5999.23|5999.23|6000.65|6000.65|5999.23|5999.23|0
1642581390000|2022-01-19 08:36:30|5998.55|5998.55|5997.84|5997.84|5998.55|5998.55|5997.84|5997.84|0
1642581470000|2022-01-19 08:37:50|5999.98|5999.98|6000.69|6000.69|6000.69|6000.69|5999.98|5999.98|0
1642581480000|2022-01-19 08:38:00|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|0
1642581500000|2022-01-19 08:38:20|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|0
1642581530000|2022-01-19 08:38:50|5999.27|5999.27|5999.98|5999.98|5999.98|5999.98|5999.27|5999.27|0
1642581540000|2022-01-19 08:39:00|5999.73|5999.73|5997.34|5997.34|5999.73|5999.73|5997.34|5997.34|0
1642581550000|2022-01-19 08:39:10|5997.22|5997.22|5996.4|5996.4|5997.22|5997.22|5996.4|5996.4|0
1642581560000|2022-01-19 08:39:20|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|0
1642581580000|2022-01-19 08:39:40|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|0
1642581600000|2022-01-19 08:40:00|5995.69|5995.69|5995.69|5995.69|5995.69|5995.69|5995.69|5995.69|0
1642581610000|2022-01-19 08:40:10|5996.4|5996.4|5997.11|5997.11|5997.11|5997.11|5996.4|5996.4|0
1642581620000|2022-01-19 08:40:20|5997.82|5997.82|5997.82|5997.82|5997.82|5997.82|5997.82|5997.82|0
1642581660000|2022-01-19 08:41:00|5997.48|5997.48|5996.77|5996.77|5997.48|5997.48|5996.77|5996.77|0
1642581670000|2022-01-19 08:41:10|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|0
1642581700000|2022-01-19 08:41:40|5998.91|5998.91|6000.33|6000.33|6000.33|6000.33|5998.91|5998.91|0
1642581730000|2022-01-19 08:42:10|5999.62|5999.62|5999.62|5999.62|5999.62|5999.62|5999.62|5999.62|0
1642581740000|2022-01-19 08:42:20|6000.33|6000.33|6001.64|6001.64|6001.75|6001.75|6000.33|6000.33|0
1642581750000|2022-01-19 08:42:30|6000.92|6000.92|6000.21|6000.21|6000.92|6000.92|6000.21|6000.21|0
1642581760000|2022-01-19 08:42:40|6000.48|6000.48|6000.48|6000.48|6000.48|6000.48|6000.48|6000.48|0
1642581780000|2022-01-19 08:43:00|5999.77|5999.77|6000.48|6000.48|6000.48|6000.48|5999.77|5999.77|0
1642581800000|2022-01-19 08:43:20|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|0
1642581810000|2022-01-19 08:43:30|5998.83|5998.83|6001.67|6001.67|6002.39|6002.39|5998.83|5998.83|0
1642581820000|2022-01-19 08:43:40|6003.1|6003.1|6001.67|6001.67|6003.1|6003.1|6001.67|6001.67|0
1642581830000|2022-01-19 08:43:50|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|0
1642581840000|2022-01-19 08:44:00|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|0
1642581850000|2022-01-19 08:44:10|5997.28|5997.28|5998.7|5998.7|5998.7|5998.7|5997.28|5997.28|0
1642581870000|2022-01-19 08:44:30|5998.36|5998.36|5998.36|5998.36|5998.36|5998.36|5998.36|5998.36|0
1642581880000|2022-01-19 08:44:40|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|0
1642581920000|2022-01-19 08:45:20|5998.62|5998.62|5998.62|5998.62|5998.62|5998.62|5998.62|5998.62|0
1642581950000|2022-01-19 08:45:50|5994.86|5994.86|5994.59|5994.59|5994.86|5994.86|5994.59|5994.59|0
1642581960000|2022-01-19 08:46:00|5995.3|5995.3|5997.06|5997.06|5997.06|5997.06|5995.3|5995.3|0
1642581970000|2022-01-19 08:46:10|5997.39|5997.39|5997.39|5997.39|5997.39|5997.39|5997.39|5997.39|0
1642582020000|2022-01-19 08:47:00|5997.93|5997.93|5999.08|5999.08|5999.31|5999.31|5997.93|5997.93|0
1642582030000|2022-01-19 08:47:10|5999.79|5999.79|5999.79|5999.79|5999.79|5999.79|5999.79|5999.79|0
1642582050000|2022-01-19 08:47:30|5999.08|5999.08|5999.08|5999.08|5999.08|5999.08|5999.08|5999.08|0
1642582060000|2022-01-19 08:47:40|5999.42|5999.42|5999.31|5999.31|5999.42|5999.42|5999.31|5999.31|0
1642582080000|2022-01-19 08:48:00|5999.19|5999.19|5999.31|5999.31|5999.31|5999.31|5999.19|5999.19|0
1642582090000|2022-01-19 08:48:10|5998.6|5998.6|5998.6|5998.6|5998.6|5998.6|5998.6|5998.6|0
1642582100000|2022-01-19 08:48:20|5998.06|5998.06|5997.94|5997.94|5998.06|5998.06|5997.94|5997.94|0
1642582160000|2022-01-19 08:49:20|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|0
1642582170000|2022-01-19 08:49:30|5998.65|5998.65|5998.65|5998.65|5998.65|5998.65|5998.65|5998.65|0
1642582200000|2022-01-19 08:50:00|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|0
1642582220000|2022-01-19 08:50:20|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|0
1642582240000|2022-01-19 08:50:40|6000.9|6000.9|6000.9|6000.9|6000.9|6000.9|6000.9|6000.9|0
1642582260000|2022-01-19 08:51:00|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|0
1642582280000|2022-01-19 08:51:20|6001.5|6001.5|6001.5|6001.5|6001.5|6001.5|6001.5|6001.5|0
1642582330000|2022-01-19 08:52:10|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|0
1642582340000|2022-01-19 08:52:20|6001.72|6001.72|6001.72|6001.72|6001.72|6001.72|6001.72|6001.72|0
1642582350000|2022-01-19 08:52:30|6001.83|6001.83|6001.83|6001.83|6001.83|6001.83|6001.83|6001.83|0
1642582370000|2022-01-19 08:52:50|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|0
1642582380000|2022-01-19 08:53:00|6003.14|6003.14|6003.14|6003.14|6003.14|6003.14|6003.14|6003.14|0
1642582390000|2022-01-19 08:53:10|6003.41|6003.41|6002.7|6002.7|6003.41|6003.41|6002.7|6002.7|0
1642582430000|2022-01-19 08:53:50|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|0
1642582440000|2022-01-19 08:54:00|6001.99|6001.99|6001.65|6001.65|6001.99|6001.99|6001.65|6001.65|0
1642582450000|2022-01-19 08:54:10|6001.42|6001.42|6001.42|6001.42|6001.42|6001.42|6001.42|6001.42|0
1642582460000|2022-01-19 08:54:20|6000|6000|6000|6000|6000|6000|6000|6000|0
1642582490000|2022-01-19 08:54:50|5999.29|5999.29|6000|6000|6000|6000|5999.29|5999.29|0
1642582500000|2022-01-19 08:55:00|5999.29|5999.29|5999.29|5999.29|5999.29|5999.29|5999.29|5999.29|0
1642582530000|2022-01-19 08:55:30|5999.17|5999.17|5998.94|5998.94|5999.17|5999.17|5998.94|5998.94|0
1642582560000|2022-01-19 08:56:00|5998.23|5998.23|5997.52|5997.52|5998.23|5998.23|5997.52|5997.52|0
1642582580000|2022-01-19 08:56:20|5997.27|5997.27|5997.54|5997.54|5997.54|5997.54|5997.27|5997.27|0
1642582600000|2022-01-19 08:56:40|5997.42|5997.42|5997.42|5997.42|5997.42|5997.42|5997.42|5997.42|0
1642582610000|2022-01-19 08:56:50|5997.67|5997.67|5997.67|5997.67|5997.67|5997.67|5997.67|5997.67|0
1642582620000|2022-01-19 08:57:00|5996.96|5996.96|5994.82|5994.82|5996.96|5996.96|5994.82|5994.82|0
1642582630000|2022-01-19 08:57:10|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|0
1642582640000|2022-01-19 08:57:20|5994.75|5994.75|5994.75|5994.75|5994.75|5994.75|5994.75|5994.75|0
1642582700000|2022-01-19 08:58:20|5997.59|5997.59|5997.59|5997.59|5997.82|5997.82|5997.36|5997.36|0
1642582730000|2022-01-19 08:58:50|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|0
1642582750000|2022-01-19 08:59:10|5998.19|5998.19|5998.19|5998.19|5998.19|5998.19|5998.19|5998.19|0
1642582760000|2022-01-19 08:59:20|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|0
1642582770000|2022-01-19 08:59:30|5998.8|5998.8|5998.8|5998.8|5998.8|5998.8|5998.8|5998.8|0
1642582780000|2022-01-19 08:59:40|5999.3|5999.3|6000.55|6000.55|6000.55|6000.55|5999.3|5999.3|0
1642582790000|2022-01-19 08:59:50|6001.26|6001.26|6001.62|6001.62|6001.62|6001.62|6001.26|6001.26|0
1642582800000|2022-01-19 09:00:00|6000.91|6000.91|6000.67|6000.67|6000.91|6000.91|6000.67|6000.67|0
1642582810000|2022-01-19 09:00:10|5999.71|5999.71|5999.59|5999.59|5999.71|5999.71|5999.48|5999.48|0
1642582890000|2022-01-19 09:01:30|5999.48|5999.48|5999.36|5999.36|5999.48|5999.48|5999.36|5999.36|0
1642582910000|2022-01-19 09:01:50|5999.13|5999.13|5997.13|5997.13|5999.13|5999.13|5997.13|5997.13|0
1642582920000|2022-01-19 09:02:00|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|0
1642582980000|2022-01-19 09:03:00|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|0
1642582990000|2022-01-19 09:03:10|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|0
1642583010000|2022-01-19 09:03:30|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|0
1642583020000|2022-01-19 09:03:40|5995.7|5995.7|5995.7|5995.7|5995.7|5995.7|5995.7|5995.7|0
1642583040000|2022-01-19 09:04:00|5995.97|5995.97|5996.24|5996.24|5996.24|5996.24|5995.97|5995.97|0
1642583050000|2022-01-19 09:04:10|5997.32|5997.32|5996.9|5996.9|5998.27|5998.27|5996.9|5996.9|0
1642583070000|2022-01-19 09:04:30|5996.18|5996.18|5995.47|5995.47|5996.18|5996.18|5995.47|5995.47|0
1642583090000|2022-01-19 09:04:50|5994.76|5994.76|5993.91|5993.91|5994.76|5994.76|5993.91|5993.91|0
1642583100000|2022-01-19 09:05:00|5993.58|5993.58|5993.58|5993.58|5993.58|5993.58|5993.58|5993.58|0
1642583110000|2022-01-19 09:05:10|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|0
1642583120000|2022-01-19 09:05:20|5993.69|5993.69|5993.58|5993.58|5993.69|5993.69|5993.58|5993.58|0
1642583130000|2022-01-19 09:05:30|5993.24|5993.24|5992.75|5992.75|5993.24|5993.24|5992.75|5992.75|0
1642583140000|2022-01-19 09:05:40|5989.9|5989.9|5990.02|5990.02|5990.02|5990.02|5989.79|5989.79|0
1642583160000|2022-01-19 09:06:00|5989.77|5989.77|5989.1|5989.1|5989.77|5989.77|5989.1|5989.1|0
1642583170000|2022-01-19 09:06:10|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|0
1642583190000|2022-01-19 09:06:30|5987.3|5987.3|5987.3|5987.3|5987.3|5987.3|5987.3|5987.3|0
1642583200000|2022-01-19 09:06:40|5986.95|5986.95|5985.53|5985.53|5986.95|5986.95|5985.53|5985.53|0
1642583220000|2022-01-19 09:07:00|5985.2|5985.2|5985.2|5985.2|5985.2|5985.2|5985.2|5985.2|0
1642583280000|2022-01-19 09:08:00|5984.7|5984.7|5983.99|5983.99|5984.7|5984.7|5983.99|5983.99|0
1642583290000|2022-01-19 09:08:10|5985|5985|5984.33|5984.33|5985|5985|5984.33|5984.33|0
1642583300000|2022-01-19 09:08:20|5984.66|5984.66|5985|5985|5985|5985|5984.66|5984.66|0
1642583310000|2022-01-19 09:08:30|5985.11|5985.11|5985.45|5985.45|5985.45|5985.45|5985.11|5985.11|0
1642583320000|2022-01-19 09:08:40|5986.12|5986.12|5988.25|5988.25|5988.25|5988.25|5986.12|5986.12|0
1642583330000|2022-01-19 09:08:50|5987.54|5987.54|5987.21|5987.21|5987.54|5987.54|5987.21|5987.21|0
1642583340000|2022-01-19 09:09:00|5985.78|5985.78|5986.16|5986.16|5986.83|5986.83|5985.45|5985.45|0
1642583350000|2022-01-19 09:09:10|5986.04|5986.04|5986.04|5986.04|5986.04|5986.04|5986.04|5986.04|0
1642583370000|2022-01-19 09:09:30|5983.55|5983.55|5983.81|5983.81|5984.04|5984.04|5983.55|5983.55|0
1642583380000|2022-01-19 09:09:40|5983.54|5983.54|5983.54|5983.54|5983.54|5983.54|5983.54|5983.54|0
1642583400000|2022-01-19 09:10:00|5984.25|5984.25|5984.25|5984.25|5984.25|5984.25|5984.25|5984.25|0
1642583410000|2022-01-19 09:10:10|5983.54|5983.54|5983.2|5983.2|5983.54|5983.54|5983.2|5983.2|0
1642583420000|2022-01-19 09:10:20|5981.07|5981.07|5981.42|5981.42|5981.42|5981.42|5981.07|5981.07|0
1642583430000|2022-01-19 09:10:30|5979.99|5979.99|5981.42|5981.42|5981.42|5981.42|5979.99|5979.99|0
1642583450000|2022-01-19 09:10:50|5981.07|5981.07|5979.65|5979.65|5981.07|5981.07|5979.65|5979.65|0
1642583460000|2022-01-19 09:11:00|5978.94|5978.94|5978.94|5978.94|5978.94|5978.94|5978.94|5978.94|0
1642583480000|2022-01-19 09:11:20|5979.65|5979.65|5983.2|5983.2|5983.2|5983.2|5979.65|5979.65|0
1642583490000|2022-01-19 09:11:30|5981.78|5981.78|5981.78|5981.78|5981.78|5981.78|5981.78|5981.78|0
1642583510000|2022-01-19 09:11:50|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|0
1642583520000|2022-01-19 09:12:00|5980.84|5980.84|5980.84|5980.84|5980.84|5980.84|5980.84|5980.84|0
1642583530000|2022-01-19 09:12:10|5981.19|5981.19|5981.19|5981.19|5981.19|5981.19|5981.19|5981.19|0
1642583540000|2022-01-19 09:12:20|5981.86|5981.86|5981.86|5981.86|5981.86|5981.86|5981.86|5981.86|0
1642583550000|2022-01-19 09:12:30|5982.19|5982.19|5982.91|5982.91|5983.24|5983.24|5982.19|5982.19|0
1642583560000|2022-01-19 09:12:40|5983.24|5983.24|5976.57|5976.57|5983.24|5983.24|5976.57|5976.57|0
1642583570000|2022-01-19 09:12:50|5975.15|5975.15|5975.52|5975.52|5977.28|5977.28|5974.81|5974.81|0
1642583580000|2022-01-19 09:13:00|5974.69|5974.69|5975.41|5975.41|5975.41|5975.41|5974.69|5974.69|0
1642583590000|2022-01-19 09:13:10|5975.74|5975.74|5975.74|5975.74|5975.74|5975.74|5975.74|5975.74|0
1642583600000|2022-01-19 09:13:20|5975.86|5975.86|5975.63|5975.63|5975.86|5975.86|5975.63|5975.63|0
1642583610000|2022-01-19 09:13:30|5975.29|5975.29|5975.29|5975.29|5975.29|5975.29|5975.29|5975.29|0
1642583640000|2022-01-19 09:14:00|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|0
1642583650000|2022-01-19 09:14:10|5975.67|5975.67|5974.01|5974.01|5975.67|5975.67|5974.01|5974.01|0
1642583660000|2022-01-19 09:14:20|5972.96|5972.96|5972.84|5972.84|5972.96|5972.96|5972.13|5972.13|0
1642583680000|2022-01-19 09:14:40|5973.55|5973.55|5973.55|5973.55|5973.55|5973.55|5973.55|5973.55|0
1642583690000|2022-01-19 09:14:50|5973.88|5973.88|5973.88|5973.88|5973.88|5973.88|5973.88|5973.88|0
1642583710000|2022-01-19 09:15:10|5974.59|5974.59|5973.88|5973.88|5974.59|5974.59|5973.88|5973.88|0
1642583720000|2022-01-19 09:15:20|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|0
1642583730000|2022-01-19 09:15:30|5972.94|5972.94|5972.94|5972.94|5972.94|5972.94|5972.94|5972.94|0
1642583750000|2022-01-19 09:15:50|5972.61|5972.61|5972.61|5972.61|5972.61|5972.61|5972.61|5972.61|0
1642583760000|2022-01-19 09:16:00|5972.34|5972.34|5970.91|5970.91|5972.34|5972.34|5970.91|5970.91|0
1642583770000|2022-01-19 09:16:10|5970.2|5970.2|5969.62|5969.62|5970.2|5970.2|5969.62|5969.62|0
1642583790000|2022-01-19 09:16:30|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|5969.16|5969.16|0
1642583800000|2022-01-19 09:16:40|5969.39|5969.39|5969.5|5969.5|5969.5|5969.5|5969.39|5969.39|0
1642583810000|2022-01-19 09:16:50|5968.79|5968.79|5968.42|5968.42|5968.79|5968.79|5968.08|5968.08|0
1642583820000|2022-01-19 09:17:00|5969.46|5969.46|5969.73|5969.73|5969.73|5969.73|5969.46|5969.46|0
1642583830000|2022-01-19 09:17:10|5970.07|5970.07|5970.07|5970.07|5970.07|5970.07|5970.07|5970.07|0
1642583840000|2022-01-19 09:17:20|5970.4|5970.4|5970.74|5970.74|5970.74|5970.74|5970.4|5970.4|0
1642583850000|2022-01-19 09:17:30|5970.86|5970.86|5972.28|5972.28|5972.28|5972.28|5970.86|5970.86|0
1642583860000|2022-01-19 09:17:40|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|0
1642583880000|2022-01-19 09:18:00|5972.68|5972.68|5971.26|5971.26|5972.68|5972.68|5971.26|5971.26|0
1642583890000|2022-01-19 09:18:10|5971.95|5971.95|5971.61|5971.61|5971.95|5971.95|5971.49|5971.49|0
1642583920000|2022-01-19 09:18:40|5970.89|5970.89|5970.18|5970.18|5970.89|5970.89|5970.18|5970.18|0
1642583980000|2022-01-19 09:19:40|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|0
1642584000000|2022-01-19 09:20:00|5969.23|5969.23|5969.23|5969.23|5969.23|5969.23|5969.23|5969.23|0
1642584020000|2022-01-19 09:20:20|5968.55|5968.55|5968.09|5968.09|5968.55|5968.55|5968.09|5968.09|0
1642584030000|2022-01-19 09:20:30|5968.8|5968.8|5966.67|5966.67|5968.8|5968.8|5964.53|5964.53|0
1642584050000|2022-01-19 09:20:50|5968.09|5968.09|5965.96|5965.96|5968.09|5968.09|5965.96|5965.96|0
1642584060000|2022-01-19 09:21:00|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|0
1642584070000|2022-01-19 09:21:10|5966.78|5966.78|5966.9|5966.9|5966.9|5966.9|5966.78|5966.78|0
1642584090000|2022-01-19 09:21:30|5966.41|5966.41|5966.41|5966.41|5966.41|5966.41|5966.41|5966.41|0
1642584110000|2022-01-19 09:21:50|5966.99|5966.99|5969.08|5969.08|5969.08|5969.08|5966.99|5966.99|0
1642584140000|2022-01-19 09:22:20|5968.74|5968.74|5968.74|5968.74|5968.74|5968.74|5968.74|5968.74|0
1642584160000|2022-01-19 09:22:40|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|0
1642584180000|2022-01-19 09:23:00|5968.03|5968.03|5968.74|5968.74|5968.74|5968.74|5968.03|5968.03|0
1642584190000|2022-01-19 09:23:10|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|0
1642584200000|2022-01-19 09:23:20|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|0
1642584230000|2022-01-19 09:23:50|5966.81|5966.81|5966.81|5966.81|5966.81|5966.81|5966.81|5966.81|0
1642584240000|2022-01-19 09:24:00|5966.57|5966.57|5963.61|5963.61|5966.57|5966.57|5963.61|5963.61|0
1642584250000|2022-01-19 09:24:10|5962.18|5962.18|5963.27|5963.27|5963.27|5963.27|5962.18|5962.18|0
1642584280000|2022-01-19 09:24:40|5963|5963|5963|5963|5963|5963|5963|5963|0
1642584290000|2022-01-19 09:24:50|5963.71|5963.71|5963.71|5963.71|5963.71|5963.71|5963.71|5963.71|0
1642584300000|2022-01-19 09:25:00|5963.46|5963.46|5964.17|5964.17|5964.17|5964.17|5963.46|5963.46|0
1642584340000|2022-01-19 09:25:40|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|0
1642584360000|2022-01-19 09:26:00|5964.64|5964.64|5965.35|5965.35|5965.35|5965.35|5964.64|5964.64|0
1642584370000|2022-01-19 09:26:10|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|0
1642584390000|2022-01-19 09:26:30|5964.9|5964.9|5963.48|5963.48|5964.9|5964.9|5963.48|5963.48|0
1642584420000|2022-01-19 09:27:00|5960.89|5960.89|5961.01|5961.01|5961.01|5961.01|5960.89|5960.89|0
1642584440000|2022-01-19 09:27:20|5960.89|5960.89|5961.23|5961.23|5961.23|5961.23|5960.89|5960.89|0
1642584460000|2022-01-19 09:27:40|5961.72|5961.72|5961.47|5961.47|5961.72|5961.72|5961.47|5961.47|0
1642584470000|2022-01-19 09:27:50|5962.18|5962.18|5962.68|5962.68|5962.68|5962.68|5962.18|5962.18|0
1642584480000|2022-01-19 09:28:00|5963.35|5963.35|5963.35|5963.35|5963.68|5963.68|5963.35|5963.35|0
1642584520000|2022-01-19 09:28:40|5963.12|5963.12|5963.12|5963.12|5963.12|5963.12|5963.12|5963.12|0
1642584530000|2022-01-19 09:28:50|5963|5963|5963|5963|5963|5963|5963|5963|0
1642584540000|2022-01-19 09:29:00|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|0
1642584550000|2022-01-19 09:29:10|5962.78|5962.78|5962.66|5962.66|5962.78|5962.78|5962.66|5962.66|0
1642584580000|2022-01-19 09:29:40|5962.42|5962.42|5961.93|5961.93|5962.42|5962.42|5961.93|5961.93|0
1642584610000|2022-01-19 09:30:10|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.25|5961.25|0
1642584620000|2022-01-19 09:30:20|5962.3|5962.3|5964.44|5964.44|5964.55|5964.55|5962.3|5962.3|0
1642584640000|2022-01-19 09:30:40|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|0
1642584660000|2022-01-19 09:31:00|5964.26|5964.26|5965.28|5965.28|5965.28|5965.28|5964.26|5964.26|0
1642584680000|2022-01-19 09:31:20|5964.95|5964.95|5964.95|5964.95|5964.95|5964.95|5964.95|5964.95|0
1642584690000|2022-01-19 09:31:30|5965.93|5965.93|5965.93|5965.93|5965.93|5965.93|5965.93|5965.93|0
1642584770000|2022-01-19 09:32:50|5966.64|5966.64|5965.93|5965.93|5966.64|5966.64|5965.93|5965.93|0
1642584780000|2022-01-19 09:33:00|5966.64|5966.64|5966.64|5966.64|5966.64|5966.64|5966.64|5966.64|0
1642584850000|2022-01-19 09:34:10|5965.93|5965.93|5965.93|5965.93|5965.93|5965.93|5965.93|5965.93|0
1642584870000|2022-01-19 09:34:30|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|0
1642584880000|2022-01-19 09:34:40|5966.51|5966.51|5967.54|5967.54|5967.54|5967.54|5966.51|5966.51|0
1642584900000|2022-01-19 09:35:00|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|0
1642584920000|2022-01-19 09:35:20|5967.54|5967.54|5967.54|5967.54|5967.54|5967.54|5967.54|5967.54|0
1642584930000|2022-01-19 09:35:30|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|0
1642584970000|2022-01-19 09:36:10|5969.08|5969.08|5969.31|5969.31|5969.31|5969.31|5969.08|5969.08|0
1642584980000|2022-01-19 09:36:20|5968.6|5968.6|5968.6|5968.6|5968.6|5968.6|5968.6|5968.6|0
1642585000000|2022-01-19 09:36:40|5969.31|5969.31|5969.31|5969.31|5969.31|5969.31|5969.31|5969.31|0
1642585070000|2022-01-19 09:37:50|5967.89|5967.89|5967.62|5967.62|5967.89|5967.89|5967.62|5967.62|0
1642585110000|2022-01-19 09:38:30|5966.91|5966.91|5966.2|5966.2|5966.91|5966.91|5966.2|5966.2|0
1642585130000|2022-01-19 09:38:50|5966.91|5966.91|5966.37|5966.37|5966.91|5966.91|5966.37|5966.37|0
1642585140000|2022-01-19 09:39:00|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|0
1642585260000|2022-01-19 09:41:00|5964.46|5964.46|5965.17|5965.17|5965.17|5965.17|5964.46|5964.46|0
1642585270000|2022-01-19 09:41:10|5966.59|5966.59|5966.59|5966.59|5966.59|5966.59|5966.59|5966.59|0
1642585280000|2022-01-19 09:41:20|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|0
1642585290000|2022-01-19 09:41:30|5966.15|5966.15|5965.88|5965.88|5966.15|5966.15|5965.88|5965.88|0
1642585410000|2022-01-19 09:43:30|5966.37|5966.37|5966.37|5966.37|5966.37|5966.37|5966.37|5966.37|0
1642585430000|2022-01-19 09:43:50|5967.79|5967.79|5967.79|5967.79|5967.79|5967.79|5967.79|5967.79|0
1642585440000|2022-01-19 09:44:00|5969.22|5969.22|5969.22|5969.22|5969.22|5969.22|5969.22|5969.22|0
1642585450000|2022-01-19 09:44:10|5969.49|5969.49|5969.82|5969.82|5969.82|5969.82|5969.49|5969.49|0
1642585470000|2022-01-19 09:44:30|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|0
1642585490000|2022-01-19 09:44:50|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|0
1642585520000|2022-01-19 09:45:20|5968.51|5968.51|5968.28|5968.28|5968.51|5968.51|5968.28|5968.28|0
1642585530000|2022-01-19 09:45:30|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|0
1642585560000|2022-01-19 09:46:00|5966.52|5966.52|5967.95|5967.95|5967.95|5967.95|5966.52|5966.52|0
1642585570000|2022-01-19 09:46:10|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|0
1642585610000|2022-01-19 09:46:50|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|0
1642585650000|2022-01-19 09:47:30|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|0
1642585680000|2022-01-19 09:48:00|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|0
1642585690000|2022-01-19 09:48:10|5966.27|5966.27|5965.56|5965.56|5966.27|5966.27|5965.56|5965.56|0
1642585700000|2022-01-19 09:48:20|5964.85|5964.85|5964.13|5964.13|5964.85|5964.85|5964.13|5964.13|0
1642585740000|2022-01-19 09:49:00|5963.8|5963.8|5963.8|5963.8|5963.8|5963.8|5963.8|5963.8|0
1642585780000|2022-01-19 09:49:40|5963.57|5963.57|5963.57|5963.57|5963.57|5963.57|5963.57|5963.57|0
1642585790000|2022-01-19 09:49:50|5963.3|5963.3|5963.3|5963.3|5963.3|5963.3|5963.3|5963.3|0
1642585800000|2022-01-19 09:50:00|5963.63|5963.63|5963.3|5963.3|5963.63|5963.63|5963.3|5963.3|0
1642585860000|2022-01-19 09:51:00|5962.84|5962.84|5962.72|5962.72|5962.84|5962.84|5962.72|5962.72|0
1642585900000|2022-01-19 09:51:40|5962.95|5962.95|5962.84|5962.84|5962.95|5962.95|5962.84|5962.84|0
1642585910000|2022-01-19 09:51:50|5964.26|5964.26|5964.61|5964.61|5964.61|5964.61|5964.26|5964.26|0
1642585920000|2022-01-19 09:52:00|5965.1|5965.1|5966.86|5966.86|5966.86|5966.86|5965.1|5965.1|0
1642585930000|2022-01-19 09:52:10|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|0
1642585980000|2022-01-19 09:53:00|5968.03|5968.03|5968.26|5968.26|5968.26|5968.26|5968.03|5968.03|0
1642586000000|2022-01-19 09:53:20|5968.53|5968.53|5968.53|5968.53|5968.53|5968.53|5968.53|5968.53|0
1642586010000|2022-01-19 09:53:30|5967.11|5967.11|5967.11|5967.11|5967.11|5967.11|5967.11|5967.11|0
1642586020000|2022-01-19 09:53:40|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|0
1642586030000|2022-01-19 09:53:50|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|0
1642586090000|2022-01-19 09:54:50|5969.38|5969.38|5969.38|5969.38|5969.38|5969.38|5969.38|5969.38|0
1642586100000|2022-01-19 09:55:00|5970.09|5970.09|5969.38|5969.38|5970.09|5970.09|5969.38|5969.38|0
1642586140000|2022-01-19 09:55:40|5968.67|5968.67|5968.67|5968.67|5968.67|5968.67|5968.67|5968.67|0
1642586220000|2022-01-19 09:57:00|5970.09|5970.09|5969.38|5969.38|5970.09|5970.09|5969.38|5969.38|0
1642586230000|2022-01-19 09:57:10|5970.09|5970.09|5970.09|5970.09|5970.09|5970.09|5970.09|5970.09|0
1642586250000|2022-01-19 09:57:30|5969.86|5969.86|5969.98|5969.98|5969.98|5969.98|5969.86|5969.86|0
1642586290000|2022-01-19 09:58:10|5970.69|5970.69|5970.69|5970.69|5970.69|5970.69|5970.69|5970.69|0
1642586300000|2022-01-19 09:58:20|5970.94|5970.94|5971.05|5971.05|5971.05|5971.05|5970.94|5970.94|0
1642586310000|2022-01-19 09:58:30|5971.72|5971.72|5975.77|5975.77|5975.77|5975.77|5971.72|5971.72|0
1642586330000|2022-01-19 09:58:50|5974.35|5974.35|5974.35|5974.35|5974.35|5974.35|5974.35|5974.35|0
1642586340000|2022-01-19 09:59:00|5976.48|5976.48|5980.04|5980.04|5980.04|5980.04|5976.48|5976.48|0
1642586350000|2022-01-19 09:59:10|5979.33|5979.33|5977.2|5977.2|5979.33|5979.33|5977.2|5977.2|0
1642586380000|2022-01-19 09:59:40|5975.77|5975.77|5976.15|5976.15|5976.15|5976.15|5974.73|5974.73|0
1642586390000|2022-01-19 09:59:50|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|0
1642586430000|2022-01-19 10:00:30|5978.28|5978.28|5976.15|5976.15|5978.28|5978.28|5976.15|5976.15|0
1642586480000|2022-01-19 10:01:20|5976.61|5976.61|5977.07|5977.07|5977.07|5977.07|5976.61|5976.61|0
1642586490000|2022-01-19 10:01:30|5978.5|5978.5|5978.23|5978.23|5978.5|5978.5|5978.23|5978.23|0
1642586500000|2022-01-19 10:01:40|5978.11|5978.11|5978.11|5978.11|5978.11|5978.11|5978.11|5978.11|0
1642586510000|2022-01-19 10:01:50|5978.38|5978.38|5979.8|5979.8|5979.8|5979.8|5978.38|5978.38|0
1642586530000|2022-01-19 10:02:10|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|0
1642586550000|2022-01-19 10:02:30|5981.94|5981.94|5981.94|5981.94|5981.94|5981.94|5981.94|5981.94|0
1642586560000|2022-01-19 10:02:40|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|0
1642586580000|2022-01-19 10:03:00|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|0
1642586590000|2022-01-19 10:03:10|5979.69|5979.69|5979.46|5979.46|5979.69|5979.69|5979.46|5979.46|0
1642586660000|2022-01-19 10:04:20|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|0
1642586680000|2022-01-19 10:04:40|5980.07|5980.07|5980.07|5980.07|5980.07|5980.07|5980.07|5980.07|0
1642586700000|2022-01-19 10:05:00|5983.25|5983.25|5985.62|5985.62|5985.62|5985.62|5983.25|5983.25|0
1642586710000|2022-01-19 10:05:10|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|0
1642586720000|2022-01-19 10:05:20|5984.91|5984.91|5984.91|5984.91|5984.91|5984.91|5984.91|5984.91|0
1642586730000|2022-01-19 10:05:30|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|0
1642586780000|2022-01-19 10:06:20|5986.33|5986.33|5986.33|5986.33|5986.33|5986.33|5986.33|5986.33|0
1642586810000|2022-01-19 10:06:50|5986.45|5986.45|5986.45|5986.45|5986.45|5986.45|5986.45|5986.45|0
1642586820000|2022-01-19 10:07:00|5987.16|5987.16|5987.54|5987.54|5987.54|5987.54|5987.16|5987.16|0
1642586830000|2022-01-19 10:07:10|5987.79|5987.79|5988.28|5988.28|5988.28|5988.28|5987.79|5987.79|0
1642586840000|2022-01-19 10:07:20|5988.05|5988.05|5988.04|5988.04|5988.05|5988.05|5987.7|5987.7|0
1642586850000|2022-01-19 10:07:30|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|0
1642586860000|2022-01-19 10:07:40|5987.36|5987.36|5987.01|5987.01|5987.36|5987.36|5987.01|5987.01|0
1642586870000|2022-01-19 10:07:50|5987.26|5987.26|5985.83|5985.83|5987.26|5987.26|5985.12|5985.12|0
1642586890000|2022-01-19 10:08:10|5986.06|5986.06|5985.8|5985.8|5986.06|5986.06|5985.8|5985.8|0
1642586900000|2022-01-19 10:08:20|5986.04|5986.04|5986.04|5986.04|5986.04|5986.04|5986.04|5986.04|0
1642586910000|2022-01-19 10:08:30|5986.16|5986.16|5986.27|5986.27|5986.27|5986.27|5986.16|5986.16|0
1642586920000|2022-01-19 10:08:40|5986.5|5986.5|5986.5|5986.5|5987.93|5987.93|5986.5|5986.5|0
1642586990000|2022-01-19 10:09:50|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|0
1642587030000|2022-01-19 10:10:30|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|0
1642587110000|2022-01-19 10:11:50|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|0
1642587120000|2022-01-19 10:12:00|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|0
1642587160000|2022-01-19 10:12:40|5984.79|5984.79|5985.5|5985.5|5985.5|5985.5|5984.79|5984.79|0
1642587210000|2022-01-19 10:13:30|5986.92|5986.92|5986.92|5986.92|5986.92|5986.92|5986.92|5986.92|0
1642587240000|2022-01-19 10:14:00|5986.69|5986.69|5986.69|5986.69|5986.69|5986.69|5986.69|5986.69|0
1642587260000|2022-01-19 10:14:20|5986.57|5986.57|5986.46|5986.46|5986.57|5986.57|5986.46|5986.46|0
1642587310000|2022-01-19 10:15:10|5985.75|5985.75|5985.5|5985.5|5985.75|5985.75|5985.5|5985.5|0
1642587320000|2022-01-19 10:15:20|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|0
1642587350000|2022-01-19 10:15:50|5983.13|5983.13|5983.13|5983.13|5983.13|5983.13|5983.13|5983.13|0
1642587360000|2022-01-19 10:16:00|5984.55|5984.55|5984.55|5984.55|5984.55|5984.55|5984.55|5984.55|0
1642587370000|2022-01-19 10:16:10|5984.22|5984.22|5984.22|5984.22|5984.22|5984.22|5984.22|5984.22|0
1642587380000|2022-01-19 10:16:20|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|0
1642587410000|2022-01-19 10:16:50|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|0
1642587420000|2022-01-19 10:17:00|5983.65|5983.65|5983.53|5983.53|5983.65|5983.65|5983.53|5983.53|0
1642587460000|2022-01-19 10:17:40|5984.25|5984.25|5984.25|5984.25|5984.96|5984.96|5984.25|5984.25|0
1642587480000|2022-01-19 10:18:00|5984.59|5984.59|5984.59|5984.59|5984.59|5984.59|5984.59|5984.59|0
1642587490000|2022-01-19 10:18:10|5984.36|5984.36|5983.53|5983.53|5984.36|5984.36|5983.53|5983.53|0
1642587510000|2022-01-19 10:18:30|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|0
1642587530000|2022-01-19 10:18:50|5983.53|5983.53|5983.53|5983.53|5983.53|5983.53|5983.53|5983.53|0
1642587540000|2022-01-19 10:19:00|5983.77|5983.77|5983.77|5983.77|5983.77|5983.77|5983.77|5983.77|0
1642587550000|2022-01-19 10:19:10|5983.88|5983.88|5985.3|5985.3|5985.3|5985.3|5983.88|5983.88|0
1642587560000|2022-01-19 10:19:20|5983.17|5983.17|5985.3|5985.3|5985.3|5985.3|5983.17|5983.17|0
1642587570000|2022-01-19 10:19:30|5985.55|5985.55|5986.26|5986.26|5986.26|5986.26|5985.55|5985.55|0
1642587580000|2022-01-19 10:19:40|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|0
1642587610000|2022-01-19 10:20:10|5985.06|5985.06|5985.39|5985.39|5985.39|5985.39|5985.06|5985.06|0
1642587650000|2022-01-19 10:20:50|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|0
1642587660000|2022-01-19 10:21:00|5986.22|5986.22|5985.52|5985.52|5986.22|5986.22|5985.52|5985.52|0
1642587700000|2022-01-19 10:21:40|5984.58|5984.58|5983.87|5983.87|5984.58|5984.58|5983.87|5983.87|0
1642587710000|2022-01-19 10:21:50|5984.58|5984.58|5984.35|5984.35|5985.29|5985.29|5984.35|5984.35|0
1642587730000|2022-01-19 10:22:10|5984.6|5984.6|5984.6|5984.6|5984.6|5984.6|5984.6|5984.6|0
1642587740000|2022-01-19 10:22:20|5984.48|5984.48|5984.48|5984.48|5984.48|5984.48|5984.48|5984.48|0
1642587790000|2022-01-19 10:23:10|5984.24|5984.24|5983.97|5983.97|5984.24|5984.24|5983.97|5983.97|0
1642587800000|2022-01-19 10:23:20|5983.85|5983.85|5983.74|5983.74|5983.85|5983.85|5983.74|5983.74|0
1642587870000|2022-01-19 10:24:30|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|0
1642587890000|2022-01-19 10:24:50|5984.19|5984.19|5982.56|5982.56|5984.19|5984.19|5982.56|5982.56|0
1642587900000|2022-01-19 10:25:00|5982.31|5982.31|5982.31|5982.31|5982.31|5982.31|5982.31|5982.31|0
1642587950000|2022-01-19 10:25:50|5982.43|5982.43|5982.43|5982.43|5982.43|5982.43|5982.43|5982.43|0
1642587960000|2022-01-19 10:26:00|5983.14|5983.14|5982.99|5982.99|5983.14|5983.14|5982.87|5982.87|0
1642587970000|2022-01-19 10:26:10|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5981.56|5981.56|0
1642587990000|2022-01-19 10:26:30|5981.56|5981.56|5981.1|5981.1|5981.56|5981.56|5981.1|5981.1|0
1642588000000|2022-01-19 10:26:40|5981.81|5981.81|5981.81|5981.81|5981.81|5981.81|5981.81|5981.81|0
1642588060000|2022-01-19 10:27:40|5981.7|5981.7|5981.7|5981.7|5981.7|5981.7|5981.7|5981.7|0
1642588070000|2022-01-19 10:27:50|5982.41|5982.41|5981.94|5981.94|5982.41|5982.41|5981.94|5981.94|0
1642588090000|2022-01-19 10:28:10|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|0
1642588120000|2022-01-19 10:28:40|5982.89|5982.89|5982.89|5982.89|5982.89|5982.89|5982.89|5982.89|0
1642588130000|2022-01-19 10:28:50|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|0
1642588140000|2022-01-19 10:29:00|5982.42|5982.42|5984.56|5984.56|5984.56|5984.56|5982.42|5982.42|0
1642588150000|2022-01-19 10:29:10|5984.79|5984.79|5984.79|5984.79|5985.5|5985.5|5984.79|5984.79|0
1642588200000|2022-01-19 10:30:00|5985.02|5985.02|5985.13|5985.13|5985.85|5985.85|5985.02|5985.02|0
1642588230000|2022-01-19 10:30:30|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|0
1642588270000|2022-01-19 10:31:10|5984.05|5984.05|5984.05|5984.05|5984.05|5984.05|5984.05|5984.05|0
1642588290000|2022-01-19 10:31:30|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1642588320000|2022-01-19 10:32:00|5982.99|5982.99|5982.99|5982.99|5983.7|5983.7|5982.99|5982.99|0
1642588340000|2022-01-19 10:32:20|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1642588400000|2022-01-19 10:33:20|5982.99|5982.99|5983.7|5983.7|5983.7|5983.7|5982.99|5982.99|0
1642588410000|2022-01-19 10:33:30|5984.04|5984.04|5984.04|5984.04|5984.04|5984.04|5984.04|5984.04|0
1642588420000|2022-01-19 10:33:40|5984.37|5984.37|5984.71|5984.71|5984.71|5984.71|5984.04|5984.04|0
1642588500000|2022-01-19 10:35:00|5984|5984|5984|5984|5984|5984|5984|5984|0
1642588510000|2022-01-19 10:35:10|5983.73|5983.73|5983.73|5983.73|5983.73|5983.73|5983.73|5983.73|0
1642588530000|2022-01-19 10:35:30|5983.84|5983.84|5983.84|5983.84|5983.84|5983.84|5983.84|5983.84|0
1642588560000|2022-01-19 10:36:00|5981.63|5981.63|5982.34|5982.34|5982.34|5982.34|5981.63|5981.63|0
1642588570000|2022-01-19 10:36:10|5981.67|5981.67|5982.72|5982.72|5982.72|5982.72|5981.67|5981.67|0
1642588610000|2022-01-19 10:36:50|5982.83|5982.83|5982.95|5982.95|5982.95|5982.95|5982.83|5982.83|0
1642588620000|2022-01-19 10:37:00|5982.7|5982.7|5982.93|5982.93|5982.93|5982.93|5982.7|5982.7|0
1642588630000|2022-01-19 10:37:10|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|0
1642588650000|2022-01-19 10:37:30|5982.59|5982.59|5982.59|5982.59|5982.59|5982.59|5982.59|5982.59|0
1642588660000|2022-01-19 10:37:40|5982.47|5982.47|5986.36|5986.36|5987.08|5987.08|5982.47|5982.47|0
1642588680000|2022-01-19 10:38:00|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|0
1642588690000|2022-01-19 10:38:10|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|0
1642588710000|2022-01-19 10:38:30|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|0
1642588730000|2022-01-19 10:38:50|5986.49|5986.49|5986.49|5986.49|5986.49|5986.49|5986.49|5986.49|0
1642588780000|2022-01-19 10:39:40|5986.15|5986.15|5985.91|5985.91|5986.15|5986.15|5985.91|5985.91|0
1642588840000|2022-01-19 10:40:40|5984.48|5984.48|5983.97|5983.97|5984.48|5984.48|5983.26|5983.26|0
1642588850000|2022-01-19 10:40:50|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|0
1642588870000|2022-01-19 10:41:10|5984.45|5984.45|5983.74|5983.74|5984.45|5984.45|5983.74|5983.74|0
1642588880000|2022-01-19 10:41:20|5984.07|5984.07|5984.07|5984.07|5984.07|5984.07|5984.07|5984.07|0
1642588890000|2022-01-19 10:41:30|5983.4|5983.4|5983.29|5983.29|5983.4|5983.4|5983.29|5983.29|0
1642588920000|2022-01-19 10:42:00|5984|5984|5984|5984|5984|5984|5984|5984|0
1642588980000|2022-01-19 10:43:00|5984.71|5984.71|5984.59|5984.59|5984.71|5984.71|5984.59|5984.59|0
1642588990000|2022-01-19 10:43:10|5984.35|5984.35|5984.35|5984.35|5984.35|5984.35|5984.35|5984.35|0
1642589050000|2022-01-19 10:44:10|5984.62|5984.62|5985.2|5985.2|5985.2|5985.2|5984.62|5984.62|0
1642589200000|2022-01-19 10:46:40|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|0
1642589230000|2022-01-19 10:47:10|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|0
1642589260000|2022-01-19 10:47:40|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|0
1642589300000|2022-01-19 10:48:20|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|0
1642589310000|2022-01-19 10:48:30|5987.77|5987.77|5987.77|5987.77|5987.77|5987.77|5987.77|5987.77|0
1642589360000|2022-01-19 10:49:20|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|0
1642589370000|2022-01-19 10:49:30|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|0
1642589400000|2022-01-19 10:50:00|5988.48|5988.48|5988.83|5988.83|5988.83|5988.83|5988.48|5988.48|0
1642589410000|2022-01-19 10:50:10|5988.95|5988.95|5989.77|5989.77|5990.01|5990.01|5988.95|5988.95|0
1642589510000|2022-01-19 10:51:50|5989.06|5989.06|5988.35|5988.35|5989.06|5989.06|5988.35|5988.35|0
1642589530000|2022-01-19 10:52:10|5989.77|5989.77|5991.2|5991.2|5991.2|5991.2|5989.77|5989.77|0
1642589540000|2022-01-19 10:52:20|5991.43|5991.43|5992.14|5992.14|5992.14|5992.14|5991.43|5991.43|0
1642589560000|2022-01-19 10:52:40|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|0
1642589570000|2022-01-19 10:52:50|5991.16|5991.16|5991.16|5991.16|5991.16|5991.16|5991.16|5991.16|0
1642589610000|2022-01-19 10:53:30|5990.45|5990.45|5991.16|5991.16|5991.16|5991.16|5990.45|5990.45|0
1642589620000|2022-01-19 10:53:40|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|0
1642589640000|2022-01-19 10:54:00|5992.58|5992.58|5993.29|5993.29|5993.29|5993.29|5992.58|5992.58|0
1642589650000|2022-01-19 10:54:10|5994|5994|5994|5994|5994|5994|5994|5994|0
1642589670000|2022-01-19 10:54:30|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|0
1642589690000|2022-01-19 10:54:50|5995.43|5995.43|5994.72|5994.72|5995.43|5995.43|5994.72|5994.72|0
1642589710000|2022-01-19 10:55:10|5994|5994|5994|5994|5994|5994|5994|5994|0
1642589720000|2022-01-19 10:55:20|5994.74|5994.74|5994.74|5994.74|5994.74|5994.74|5994.74|5994.74|0
1642589740000|2022-01-19 10:55:40|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|0
1642589810000|2022-01-19 10:56:50|5991.9|5991.9|5991.9|5991.9|5991.9|5991.9|5991.9|5991.9|0
1642589820000|2022-01-19 10:57:00|5991.19|5991.19|5991.19|5991.19|5991.19|5991.19|5991.19|5991.19|0
1642589830000|2022-01-19 10:57:10|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|0
1642589870000|2022-01-19 10:57:50|5991.19|5991.19|5991.19|5991.19|5991.19|5991.19|5991.19|5991.19|0
1642589900000|2022-01-19 10:58:20|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|0
1642589920000|2022-01-19 10:58:40|5990.82|5990.82|5990.55|5990.55|5990.82|5990.82|5990.55|5990.55|0
1642589930000|2022-01-19 10:58:50|5990.32|5990.32|5990.32|5990.32|5990.32|5990.32|5990.32|5990.32|0
1642589940000|2022-01-19 10:59:00|5990.21|5990.21|5990.21|5990.21|5990.21|5990.21|5990.21|5990.21|0
1642589970000|2022-01-19 10:59:30|5990.92|5990.92|5991.15|5991.15|5991.15|5991.15|5990.92|5990.92|0
1642589980000|2022-01-19 10:59:40|5991.86|5991.86|5991.86|5991.86|5991.86|5991.86|5991.86|5991.86|0
1642589990000|2022-01-19 10:59:50|5991.61|5991.61|5991.28|5991.28|5991.61|5991.61|5991.28|5991.28|0
1642590000000|2022-01-19 11:00:00|5992.7|5992.7|5992.97|5992.97|5992.97|5992.97|5992.7|5992.7|0
1642590020000|2022-01-19 11:00:20|5993.31|5993.31|5993.31|5993.31|5993.31|5993.31|5993.31|5993.31|0
1642590120000|2022-01-19 11:02:00|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|0
1642590140000|2022-01-19 11:02:20|5992.93|5992.93|5992.93|5992.93|5992.93|5992.93|5992.93|5992.93|0
1642590150000|2022-01-19 11:02:30|5992.26|5992.26|5992.93|5992.93|5992.93|5992.93|5992.26|5992.26|0
1642590160000|2022-01-19 11:02:40|5993.27|5993.27|5993.27|5993.27|5993.27|5993.27|5993.27|5993.27|0
1642590170000|2022-01-19 11:02:50|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|0
1642590190000|2022-01-19 11:03:10|5993.05|5993.05|5993.05|5993.05|5993.05|5993.05|5993.05|5993.05|0
1642590250000|2022-01-19 11:04:10|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|0
1642590260000|2022-01-19 11:04:20|5991.62|5991.62|5991.84|5991.84|5991.84|5991.84|5991.51|5991.51|0
1642590270000|2022-01-19 11:04:30|5992.18|5992.18|5992.18|5992.18|5992.18|5992.18|5992.18|5992.18|0
1642590280000|2022-01-19 11:04:40|5992.52|5992.52|5992.52|5992.52|5992.52|5992.52|5992.52|5992.52|0
1642590290000|2022-01-19 11:04:50|5992.85|5992.85|5993.56|5993.56|5993.56|5993.56|5992.85|5992.85|0
1642590300000|2022-01-19 11:05:00|5993.22|5993.22|5993.22|5993.22|5993.22|5993.22|5993.22|5993.22|0
1642590320000|2022-01-19 11:05:20|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|0
1642590330000|2022-01-19 11:05:30|5992.76|5992.76|5992.76|5992.76|5992.76|5992.76|5992.76|5992.76|0
1642590340000|2022-01-19 11:05:40|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|0
1642590360000|2022-01-19 11:06:00|5993.14|5993.14|5993.14|5993.14|5993.14|5993.14|5993.14|5993.14|0
1642590380000|2022-01-19 11:06:20|5993.02|5993.02|5993.81|5993.81|5993.81|5993.81|5993.02|5993.02|0
1642590390000|2022-01-19 11:06:30|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|0
1642590400000|2022-01-19 11:06:40|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|0
1642590430000|2022-01-19 11:07:10|5994.82|5994.82|5994.82|5994.82|5994.82|5994.82|5994.82|5994.82|0
1642590440000|2022-01-19 11:07:20|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|0
1642590460000|2022-01-19 11:07:40|5997.29|5997.29|5999.05|5999.05|5999.05|5999.05|5997.29|5997.29|0
1642590470000|2022-01-19 11:07:50|6000.03|6000.03|6001.08|6001.08|6001.08|6001.08|6000.03|6000.03|0
1642590480000|2022-01-19 11:08:00|6000.74|6000.74|6000.57|6000.57|6001.28|6001.28|6000.57|6000.57|0
1642590510000|2022-01-19 11:08:30|6000.23|6000.23|6000.23|6000.23|6000.23|6000.23|6000.23|6000.23|0
1642590520000|2022-01-19 11:08:40|5999.56|5999.56|5997.18|5997.18|5999.56|5999.56|5997.18|5997.18|0
1642590530000|2022-01-19 11:08:50|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|0
1642590550000|2022-01-19 11:09:10|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|0
1642590580000|2022-01-19 11:09:40|5997.04|5997.04|5996.77|5996.77|5997.04|5997.04|5996.77|5996.77|0
1642590620000|2022-01-19 11:10:20|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|0
1642590640000|2022-01-19 11:10:40|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|0
1642590690000|2022-01-19 11:11:30|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|0
1642590800000|2022-01-19 11:13:20|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|0
1642590810000|2022-01-19 11:13:30|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|0
1642590860000|2022-01-19 11:14:20|5996.17|5996.17|5995.79|5995.79|5996.5|5996.5|5995.79|5995.79|0
1642590870000|2022-01-19 11:14:30|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5995.79|5995.79|0
1642590880000|2022-01-19 11:14:40|5995.79|5995.79|5995.79|5995.79|5995.79|5995.79|5995.79|5995.79|0
1642590900000|2022-01-19 11:15:00|5995.44|5995.44|5995.69|5995.69|5995.69|5995.69|5995.44|5995.44|0
1642590940000|2022-01-19 11:15:40|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|0
1642590960000|2022-01-19 11:16:00|5996.07|5996.07|5996.07|5996.07|5996.07|5996.07|5996.07|5996.07|0
1642590970000|2022-01-19 11:16:10|5996.41|5996.41|5999.26|5999.26|5999.97|5999.97|5996.41|5996.41|0
1642591050000|2022-01-19 11:17:30|5999.59|5999.59|5998.88|5998.88|5999.59|5999.59|5998.88|5998.88|0
1642591060000|2022-01-19 11:17:40|5999.22|5999.22|6000.64|6000.64|6000.64|6000.64|5999.22|5999.22|0
1642591070000|2022-01-19 11:17:50|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|6000.98|0
1642591080000|2022-01-19 11:18:00|6000.64|6000.64|6000.98|6000.98|6000.98|6000.98|6000.64|6000.64|0
1642591090000|2022-01-19 11:18:10|6001.69|6001.69|6001.69|6001.69|6001.69|6001.69|6001.69|6001.69|0
1642591100000|2022-01-19 11:18:20|6001.35|6001.35|6000.68|6000.68|6001.35|6001.35|6000.68|6000.68|0
1642591110000|2022-01-19 11:18:30|6001.02|6001.02|6001.11|6001.11|6001.11|6001.11|6000.77|6000.77|0
1642591130000|2022-01-19 11:18:50|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|0
1642591140000|2022-01-19 11:19:00|6001.45|6001.45|6000.78|6000.78|6001.45|6001.45|6000.78|6000.78|0
1642591180000|2022-01-19 11:19:40|6000.54|6000.54|6000.54|6000.54|6000.54|6000.54|6000.54|6000.54|0
1642591200000|2022-01-19 11:20:00|6000.42|6000.42|6000.54|6000.54|6000.54|6000.54|6000.42|6000.42|0
1642591230000|2022-01-19 11:20:30|6001.49|6001.49|6002.2|6002.2|6002.2|6002.2|6001.49|6001.49|0
1642591240000|2022-01-19 11:20:40|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|0
1642591260000|2022-01-19 11:21:00|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|0
1642591290000|2022-01-19 11:21:30|6001.87|6001.87|6001.16|6001.16|6001.87|6001.87|6001.16|6001.16|0
1642591330000|2022-01-19 11:22:10|6001.87|6001.87|6001.87|6001.87|6001.87|6001.87|6001.87|6001.87|0
1642591350000|2022-01-19 11:22:30|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|0
1642591420000|2022-01-19 11:23:40|6000.2|6000.2|6000.2|6000.2|6000.2|6000.2|6000.2|6000.2|0
1642591480000|2022-01-19 11:24:40|6000.91|6000.91|6000.91|6000.91|6000.91|6000.91|6000.91|6000.91|0
1642591490000|2022-01-19 11:24:50|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|0
1642591500000|2022-01-19 11:25:00|6000.91|6000.91|6000.91|6000.91|6000.91|6000.91|6000.91|6000.91|0
1642591510000|2022-01-19 11:25:10|6000.2|6000.2|5998.86|5998.86|6000.91|6000.91|5998.86|5998.86|0
1642591530000|2022-01-19 11:25:30|5998.97|5998.97|5999.32|5999.32|5999.32|5999.32|5998.97|5998.97|0
1642591540000|2022-01-19 11:25:40|5998.61|5998.61|5998.61|5998.61|5998.61|5998.61|5998.61|5998.61|0
1642591630000|2022-01-19 11:27:10|5997.9|5997.9|5998.36|5998.36|5998.61|5998.61|5997.9|5997.9|0
1642591650000|2022-01-19 11:27:30|5996.94|5996.94|5996.94|5996.94|5996.94|5996.94|5996.94|5996.94|0
1642591660000|2022-01-19 11:27:40|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|0
1642591690000|2022-01-19 11:28:10|5996|5996|5996|5996|5996|5996|5996|5996|0
1642591700000|2022-01-19 11:28:20|5995.73|5995.73|5995.73|5995.73|5995.73|5995.73|5995.73|5995.73|0
1642591770000|2022-01-19 11:29:30|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|0
1642591790000|2022-01-19 11:29:50|5994.77|5994.77|5994.06|5994.06|5994.77|5994.77|5994.06|5994.06|0
1642591800000|2022-01-19 11:30:00|5993.83|5993.83|5993.12|5993.12|5993.83|5993.83|5993.12|5993.12|0
1642591810000|2022-01-19 11:30:10|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|0
1642591820000|2022-01-19 11:30:20|5992.14|5992.14|5992.14|5992.14|5992.14|5992.14|5992.14|5992.14|0
1642591850000|2022-01-19 11:30:50|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|0
1642591860000|2022-01-19 11:31:00|5990.75|5990.75|5990.04|5990.04|5990.75|5990.75|5990.04|5990.04|0
1642591870000|2022-01-19 11:31:10|5989.33|5989.33|5989.33|5989.33|5989.33|5989.33|5989.33|5989.33|0
1642591890000|2022-01-19 11:31:30|5989.67|5989.67|5988.95|5988.95|5989.67|5989.67|5988.95|5988.95|0
1642591920000|2022-01-19 11:32:00|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|0
1642591940000|2022-01-19 11:32:20|5990.38|5990.38|5990.38|5990.38|5990.38|5990.38|5990.38|5990.38|0
1642592000000|2022-01-19 11:33:20|5990.71|5990.71|5990.71|5990.71|5990.71|5990.71|5990.71|5990.71|0
1642592010000|2022-01-19 11:33:30|5990.98|5990.98|5990.98|5990.98|5990.98|5990.98|5990.98|5990.98|0
1642592070000|2022-01-19 11:34:30|5990.47|5990.47|5989.49|5989.49|5990.47|5990.47|5989.49|5989.49|0
1642592090000|2022-01-19 11:34:50|5989.6|5989.6|5989.6|5989.6|5989.6|5989.6|5989.6|5989.6|0
1642592110000|2022-01-19 11:35:10|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|0
1642592210000|2022-01-19 11:36:50|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|0
1642592250000|2022-01-19 11:37:30|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|0
1642592290000|2022-01-19 11:38:10|5989.98|5989.98|5989.98|5989.98|5991.4|5991.4|5989.98|5989.98|0
1642592310000|2022-01-19 11:38:30|5989.27|5989.27|5991.4|5991.4|5991.4|5991.4|5989.27|5989.27|0
1642592330000|2022-01-19 11:38:50|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|0
1642592340000|2022-01-19 11:39:00|5990.69|5990.69|5989.27|5989.27|5990.69|5990.69|5989.27|5989.27|0
1642592360000|2022-01-19 11:39:20|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|0
1642592380000|2022-01-19 11:39:40|5988.81|5988.81|5988.32|5988.32|5988.81|5988.81|5988.32|5988.32|0
1642592450000|2022-01-19 11:40:50|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|0
1642592520000|2022-01-19 11:42:00|5987.94|5987.94|5988.32|5988.32|5988.32|5988.32|5987.94|5987.94|0
1642592550000|2022-01-19 11:42:30|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|0
1642592600000|2022-01-19 11:43:20|5988.45|5988.45|5988.45|5988.45|5988.45|5988.45|5988.45|5988.45|0
1642592610000|2022-01-19 11:43:30|5989.87|5989.87|5988.92|5988.92|5989.87|5989.87|5988.92|5988.92|0
1642592630000|2022-01-19 11:43:50|5987.49|5987.49|5986.54|5986.54|5987.49|5987.49|5986.54|5986.54|0
1642592640000|2022-01-19 11:44:00|5986.42|5986.42|5986.31|5986.31|5986.42|5986.42|5986.31|5986.31|0
1642592650000|2022-01-19 11:44:10|5987.02|5987.02|5987.02|5987.02|5987.02|5987.02|5987.02|5987.02|0
1642592660000|2022-01-19 11:44:20|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|0
1642592680000|2022-01-19 11:44:40|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|0
1642592690000|2022-01-19 11:44:50|5985.11|5985.11|5985|5985|5985.11|5985.11|5985|5985|0
1642592700000|2022-01-19 11:45:00|5984.88|5984.88|5985|5985|5985|5985|5984.88|5984.88|0
1642592760000|2022-01-19 11:46:00|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|0
1642592820000|2022-01-19 11:47:00|5985.11|5985.11|5985|5985|5985.11|5985.11|5985|5985|0
1642592830000|2022-01-19 11:47:10|5985.71|5985.71|5985.71|5985.71|5985.71|5985.71|5985.71|5985.71|0
1642592880000|2022-01-19 11:48:00|5985.25|5985.25|5985.58|5985.58|5985.58|5985.58|5985.25|5985.25|0
1642593050000|2022-01-19 11:50:50|5985.83|5985.83|5985.12|5985.12|5985.83|5985.83|5985.12|5985.12|0
1642593060000|2022-01-19 11:51:00|5984.41|5984.41|5982.98|5982.98|5984.41|5984.41|5982.98|5982.98|0
1642593130000|2022-01-19 11:52:10|5984.41|5984.41|5984.85|5984.85|5985.12|5985.12|5984.41|5984.41|0
1642593250000|2022-01-19 11:54:10|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|0
1642593310000|2022-01-19 11:55:10|5984.85|5984.85|5985.56|5985.56|5985.56|5985.56|5984.85|5984.85|0
1642593410000|2022-01-19 11:56:50|5985.44|5985.44|5985.68|5985.68|5985.68|5985.68|5985.44|5985.44|0
1642593440000|2022-01-19 11:57:20|5985.41|5985.41|5985.41|5985.41|5985.41|5985.41|5985.41|5985.41|0
1642593450000|2022-01-19 11:57:30|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|0
1642593520000|2022-01-19 11:58:40|5986.39|5986.39|5986.39|5986.39|5986.39|5986.39|5986.39|5986.39|0
1642593560000|2022-01-19 11:59:20|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|0
1642593600000|2022-01-19 12:00:00|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|0
1642593620000|2022-01-19 12:00:20|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|0
1642593640000|2022-01-19 12:00:40|5984.86|5984.86|5984.75|5984.75|5984.86|5984.86|5984.75|5984.75|0
1642593650000|2022-01-19 12:00:50|5984.63|5984.63|5984.63|5984.63|5984.63|5984.63|5984.63|5984.63|0
1642593720000|2022-01-19 12:02:00|5984.97|5984.97|5984.97|5984.97|5984.97|5984.97|5984.97|5984.97|0
1642593740000|2022-01-19 12:02:20|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|0
1642593750000|2022-01-19 12:02:30|5985.12|5985.12|5985.12|5985.12|5985.12|5985.12|5985.12|5985.12|0
1642593820000|2022-01-19 12:03:40|5985.24|5985.24|5985.98|5985.98|5985.98|5985.98|5985.24|5985.24|0
1642593840000|2022-01-19 12:04:00|5986.09|5986.09|5987.14|5987.14|5987.14|5987.14|5986.09|5986.09|0
1642593850000|2022-01-19 12:04:10|5987.85|5987.85|5991.06|5991.06|5991.06|5991.06|5987.85|5987.85|0
1642593890000|2022-01-19 12:04:50|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|0
1642593900000|2022-01-19 12:05:00|5991.28|5991.28|5991.52|5991.52|5991.52|5991.52|5991.28|5991.28|0
1642593940000|2022-01-19 12:05:40|5991.86|5991.86|5991.86|5991.86|5991.86|5991.86|5991.86|5991.86|0
1642593960000|2022-01-19 12:06:00|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|0
1642593990000|2022-01-19 12:06:30|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|0
1642594100000|2022-01-19 12:08:20|5992.79|5992.79|5992.79|5992.79|5992.79|5992.79|5992.79|5992.79|0
1642594120000|2022-01-19 12:08:40|5993.5|5993.5|5995.26|5995.26|5995.26|5995.26|5993.5|5993.5|0
1642594140000|2022-01-19 12:09:00|5995.97|5995.97|5995.99|5995.99|5995.99|5995.99|5995.26|5995.26|0
1642594170000|2022-01-19 12:09:30|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|0
1642594200000|2022-01-19 12:10:00|5995.84|5995.84|5995.84|5995.84|5995.84|5995.84|5995.84|5995.84|0
1642594210000|2022-01-19 12:10:10|5995.13|5995.13|5995.84|5995.84|5995.84|5995.84|5995.13|5995.13|0
1642594240000|2022-01-19 12:10:40|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|0
1642594350000|2022-01-19 12:12:30|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|0
1642594400000|2022-01-19 12:13:20|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|0
1642594450000|2022-01-19 12:14:10|5994.55|5994.55|5995.26|5995.26|5995.26|5995.26|5994.55|5994.55|0
1642594490000|2022-01-19 12:14:50|5994.55|5994.55|5994.55|5994.55|5994.55|5994.55|5994.55|5994.55|0
1642594550000|2022-01-19 12:15:50|5995.26|5995.26|5994.43|5994.43|5995.26|5995.26|5994.43|5994.43|0
1642594590000|2022-01-19 12:16:30|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|0
1642594600000|2022-01-19 12:16:40|5994.43|5994.43|5994.43|5994.43|5994.43|5994.43|5994.43|5994.43|0
1642594620000|2022-01-19 12:17:00|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|0
1642594640000|2022-01-19 12:17:20|5994.81|5994.81|5994.1|5994.1|5994.81|5994.81|5994.1|5994.1|0
1642594650000|2022-01-19 12:17:30|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|0
1642594670000|2022-01-19 12:17:50|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|0
1642594690000|2022-01-19 12:18:10|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|0
1642594700000|2022-01-19 12:18:20|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5993.5|5993.5|0
1642594720000|2022-01-19 12:18:40|5994.18|5994.18|5993.47|5993.47|5994.18|5994.18|5993.47|5993.47|0
1642594740000|2022-01-19 12:19:00|5994.9|5994.9|5994.9|5994.9|5994.9|5994.9|5994.9|5994.9|0
1642594810000|2022-01-19 12:20:10|5995.61|5995.61|5996.32|5996.32|5996.32|5996.32|5995.61|5995.61|0
1642594820000|2022-01-19 12:20:20|5996.2|5996.2|5996.2|5996.2|5996.2|5996.2|5996.2|5996.2|0
1642594880000|2022-01-19 12:21:20|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|0
1642594930000|2022-01-19 12:22:10|5996.68|5996.68|5996.68|5996.68|5996.68|5996.68|5996.68|5996.68|0
1642594970000|2022-01-19 12:22:50|5997.17|5997.17|5996.9|5996.9|5997.17|5997.17|5996.9|5996.9|0
1642595080000|2022-01-19 12:24:40|5997.15|5997.15|5997.15|5997.15|5997.15|5997.15|5997.15|5997.15|0
1642595100000|2022-01-19 12:25:00|5997.27|5997.27|5996.55|5996.55|5997.27|5997.27|5996.55|5996.55|0
1642595160000|2022-01-19 12:26:00|5996.21|5996.21|5996.21|5996.21|5996.21|5996.21|5996.21|5996.21|0
1642595170000|2022-01-19 12:26:10|5996.55|5996.55|5995.84|5995.84|5996.55|5996.55|5995.84|5995.84|0
1642595220000|2022-01-19 12:27:00|5996.07|5996.07|5995.84|5995.84|5996.07|5996.07|5995.84|5995.84|0
1642595240000|2022-01-19 12:27:20|5995.13|5995.13|5995.13|5995.13|5995.13|5995.13|5995.13|5995.13|0
1642595260000|2022-01-19 12:27:40|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|0
1642595280000|2022-01-19 12:28:00|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|0
1642595320000|2022-01-19 12:28:40|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|0
1642595440000|2022-01-19 12:30:40|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|0
1642595480000|2022-01-19 12:31:20|5995.38|5995.38|5995.38|5995.38|5995.38|5995.38|5995.38|5995.38|0
1642595510000|2022-01-19 12:31:50|5995.26|5995.26|5995.26|5995.26|5995.26|5995.26|5995.26|5995.26|0
1642595610000|2022-01-19 12:33:30|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|0
1642595620000|2022-01-19 12:33:40|5995.26|5995.26|5995.26|5995.26|5995.26|5995.26|5995.26|5995.26|0
1642595650000|2022-01-19 12:34:10|5995.38|5995.38|5995.38|5995.38|5995.38|5995.38|5995.38|5995.38|0
1642595680000|2022-01-19 12:34:40|5995.26|5995.26|5994.99|5994.99|5995.26|5995.26|5994.99|5994.99|0
1642595760000|2022-01-19 12:36:00|5994.28|5994.28|5993.36|5993.36|5994.28|5994.28|5993.36|5993.36|0
1642595770000|2022-01-19 12:36:10|5992.65|5992.65|5991.23|5991.23|5992.65|5992.65|5991.23|5991.23|0
1642595780000|2022-01-19 12:36:20|5991|5991|5991.11|5991.11|5991.11|5991.11|5991|5991|0
1642595810000|2022-01-19 12:36:50|5991.46|5991.46|5993.6|5993.6|5993.6|5993.6|5991.46|5991.46|0
1642595820000|2022-01-19 12:37:00|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|5993.48|0
1642595830000|2022-01-19 12:37:10|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|0
1642595850000|2022-01-19 12:37:30|5993.7|5993.7|5994.41|5994.41|5994.41|5994.41|5993.7|5993.7|0
1642595860000|2022-01-19 12:37:40|5995.83|5995.83|5996.55|5996.55|5996.55|5996.55|5995.83|5995.83|0
1642595870000|2022-01-19 12:37:50|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|0
1642595880000|2022-01-19 12:38:00|5997.37|5997.37|5997.37|5997.37|5997.37|5997.37|5997.37|5997.37|0
1642595890000|2022-01-19 12:38:10|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|0
1642595940000|2022-01-19 12:39:00|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|0
1642595950000|2022-01-19 12:39:10|5996.22|5996.22|5996.22|5996.22|5996.22|5996.22|5996.22|5996.22|0
1642595960000|2022-01-19 12:39:20|5996.74|5996.74|5996.99|5996.99|5997.23|5997.23|5996.74|5996.74|0
1642595980000|2022-01-19 12:39:40|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|0
1642595990000|2022-01-19 12:39:50|5996.16|5996.16|5995.2|5995.2|5996.16|5996.16|5995.2|5995.2|0
1642596030000|2022-01-19 12:40:30|5994.93|5994.93|5994.93|5994.93|5994.93|5994.93|5994.93|5994.93|0
1642596050000|2022-01-19 12:40:50|5994.82|5994.82|5994.93|5994.93|5994.93|5994.93|5994.82|5994.82|0
1642596080000|2022-01-19 12:41:20|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|0
1642596180000|2022-01-19 12:43:00|5993.16|5993.16|5992.89|5992.89|5993.16|5993.16|5992.89|5992.89|0
1642596190000|2022-01-19 12:43:10|5992.78|5992.78|5992.78|5992.78|5992.78|5992.78|5992.78|5992.78|0
1642596200000|2022-01-19 12:43:20|5992.06|5992.06|5992.06|5992.06|5992.06|5992.06|5992.06|5992.06|0
1642596240000|2022-01-19 12:44:00|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|0
1642596280000|2022-01-19 12:44:40|5992.82|5992.82|5992.82|5992.82|5992.82|5992.82|5992.82|5992.82|0
1642596300000|2022-01-19 12:45:00|5993.05|5993.05|5993.05|5993.05|5993.05|5993.05|5993.05|5993.05|0
1642596310000|2022-01-19 12:45:10|5993.17|5993.17|5993.17|5993.17|5993.17|5993.17|5993.17|5993.17|0
1642596320000|2022-01-19 12:45:20|5992.94|5992.94|5992.94|5992.94|5992.94|5992.94|5992.94|5992.94|0
1642596360000|2022-01-19 12:46:00|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|0
1642596370000|2022-01-19 12:46:10|5992.47|5992.47|5992.47|5992.47|5992.47|5992.47|5992.47|5992.47|0
1642596420000|2022-01-19 12:47:00|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|0
1642596460000|2022-01-19 12:47:40|5992.47|5992.47|5992.47|5992.47|5992.47|5992.47|5992.47|5992.47|0
1642596480000|2022-01-19 12:48:00|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|0
1642596560000|2022-01-19 12:49:20|5991.88|5991.88|5992.11|5992.11|5992.11|5992.11|5991.88|5991.88|0
1642596580000|2022-01-19 12:49:40|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|0
1642596600000|2022-01-19 12:50:00|5992.33|5992.33|5992.21|5992.21|5992.33|5992.33|5992.21|5992.21|0
1642596620000|2022-01-19 12:50:20|5991.5|5991.5|5991.5|5991.5|5991.5|5991.5|5991.5|5991.5|0
1642596640000|2022-01-19 12:50:40|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|0
1642596680000|2022-01-19 12:51:20|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5992.33|5992.33|0
1642596700000|2022-01-19 12:51:40|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|0
1642596710000|2022-01-19 12:51:50|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|0
1642596720000|2022-01-19 12:52:00|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|0
1642596730000|2022-01-19 12:52:10|5993.04|5993.04|5992.33|5992.33|5993.04|5993.04|5992.33|5992.33|0
1642596780000|2022-01-19 12:53:00|5993.04|5993.04|5993.75|5993.75|5993.75|5993.75|5993.04|5993.04|0
1642596790000|2022-01-19 12:53:10|5993.04|5993.04|5993.75|5993.75|5993.75|5993.75|5993.04|5993.04|0
1642596850000|2022-01-19 12:54:10|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|0
1642596860000|2022-01-19 12:54:20|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|0
1642596870000|2022-01-19 12:54:30|5993.9|5993.9|5993.9|5993.9|5993.9|5993.9|5993.9|5993.9|0
1642596880000|2022-01-19 12:54:40|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|0
1642596900000|2022-01-19 12:55:00|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|0
1642596910000|2022-01-19 12:55:10|5994.46|5994.46|5994.46|5994.46|5994.46|5994.46|5994.46|5994.46|0
1642596920000|2022-01-19 12:55:20|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|0
1642596940000|2022-01-19 12:55:40|5994.46|5994.46|5994.46|5994.46|5995.17|5995.17|5994.46|5994.46|0
1642596970000|2022-01-19 12:56:10|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|0
1642597030000|2022-01-19 12:57:10|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|0
1642597110000|2022-01-19 12:58:30|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|0
1642597130000|2022-01-19 12:58:50|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|0
1642597160000|2022-01-19 12:59:20|5993.86|5993.86|5997.42|5997.42|5998.13|5998.13|5993.86|5993.86|0
1642597170000|2022-01-19 12:59:30|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|0
1642597320000|2022-01-19 13:02:00|5997.99|5997.99|5997.99|5997.99|5997.99|5997.99|5997.99|5997.99|0
1642597370000|2022-01-19 13:02:50|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|0
1642597390000|2022-01-19 13:03:10|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|0
1642597400000|2022-01-19 13:03:20|5998.26|5998.26|5997.55|5997.55|5998.26|5998.26|5997.55|5997.55|0
1642597430000|2022-01-19 13:03:50|5996.83|5996.83|5996.12|5996.12|5996.83|5996.83|5996.12|5996.12|0
1642597470000|2022-01-19 13:04:30|5995.88|5995.88|5995.88|5995.88|5995.88|5995.88|5995.88|5995.88|0
1642597480000|2022-01-19 13:04:40|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|0
1642597500000|2022-01-19 13:05:00|5994.93|5994.93|5994.82|5994.82|5994.93|5994.93|5994.82|5994.82|0
1642597560000|2022-01-19 13:06:00|5994.48|5994.48|5994.71|5994.71|5994.71|5994.71|5994.48|5994.48|0
1642597580000|2022-01-19 13:06:20|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|0
1642597630000|2022-01-19 13:07:10|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|0
1642597650000|2022-01-19 13:07:30|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|0
1642597690000|2022-01-19 13:08:10|5992.68|5992.68|5992.68|5992.68|5992.68|5992.68|5992.68|5992.68|0
1642597700000|2022-01-19 13:08:20|5993.15|5993.15|5993.03|5993.03|5993.15|5993.15|5993.03|5993.03|0
1642597710000|2022-01-19 13:08:30|5992.91|5992.91|5993.03|5993.03|5993.03|5993.03|5992.91|5992.91|0
1642597740000|2022-01-19 13:09:00|5992.32|5992.32|5992.43|5992.43|5992.43|5992.43|5992.32|5992.32|0
1642597750000|2022-01-19 13:09:10|5991.72|5991.72|5991.12|5991.12|5991.72|5991.72|5991.12|5991.12|0
1642597760000|2022-01-19 13:09:20|5991|5991|5990.02|5990.02|5991|5991|5990.02|5990.02|0
1642597790000|2022-01-19 13:09:50|5989.53|5989.53|5989.53|5989.53|5989.53|5989.53|5989.53|5989.53|0
1642597820000|2022-01-19 13:10:20|5989.3|5989.3|5989.41|5989.41|5989.41|5989.41|5989.3|5989.3|0
1642597850000|2022-01-19 13:10:50|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|0
1642597960000|2022-01-19 13:12:40|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|0
1642598000000|2022-01-19 13:13:20|5989.41|5989.41|5989.41|5989.41|5989.41|5989.41|5989.41|5989.41|0
1642598040000|2022-01-19 13:14:00|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|0
1642598080000|2022-01-19 13:14:40|5989.05|5989.05|5989.17|5989.17|5989.17|5989.17|5989.05|5989.05|0
1642598240000|2022-01-19 13:17:20|5988.5|5988.5|5988.5|5988.5|5988.5|5988.5|5988.5|5988.5|0
1642598290000|2022-01-19 13:18:10|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|0
1642598320000|2022-01-19 13:18:40|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|0
1642598340000|2022-01-19 13:19:00|5989.34|5989.34|5989.34|5989.34|5989.34|5989.34|5989.34|5989.34|0
1642598370000|2022-01-19 13:19:30|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|0
1642598410000|2022-01-19 13:20:10|5988.16|5988.16|5988.16|5988.16|5988.16|5988.16|5988.16|5988.16|0
1642598460000|2022-01-19 13:21:00|5988.28|5988.28|5988.28|5988.28|5988.28|5988.28|5988.28|5988.28|0
1642598470000|2022-01-19 13:21:10|5988.52|5988.52|5988.86|5988.86|5988.86|5988.86|5988.52|5988.52|0
1642598490000|2022-01-19 13:21:30|5989.11|5989.11|5989.11|5989.11|5989.11|5989.11|5989.11|5989.11|0
1642598540000|2022-01-19 13:22:20|5989.44|5989.44|5989.11|5989.11|5989.44|5989.44|5989.11|5989.11|0
1642598620000|2022-01-19 13:23:40|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|0
1642598640000|2022-01-19 13:24:00|5989.11|5989.11|5989.11|5989.11|5989.11|5989.11|5989.11|5989.11|0
1642598670000|2022-01-19 13:24:30|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|0
1642598700000|2022-01-19 13:25:00|5988.51|5988.51|5988.76|5988.76|5988.76|5988.76|5988.51|5988.51|0
1642598760000|2022-01-19 13:26:00|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|0
1642598780000|2022-01-19 13:26:20|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|0
1642598810000|2022-01-19 13:26:50|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|0
1642598820000|2022-01-19 13:27:00|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|0
1642598850000|2022-01-19 13:27:30|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|0
1642598860000|2022-01-19 13:27:40|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|0
1642598880000|2022-01-19 13:28:00|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|5989.43|0
1642598920000|2022-01-19 13:28:40|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|0
1642598950000|2022-01-19 13:29:10|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|0
1642598960000|2022-01-19 13:29:20|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|0
1642598980000|2022-01-19 13:29:40|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|0
1642598990000|2022-01-19 13:29:50|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|0
1642599050000|2022-01-19 13:30:50|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|0
1642599070000|2022-01-19 13:31:10|5987.55|5987.55|5987.55|5987.55|5987.55|5987.55|5987.55|5987.55|0
1642599080000|2022-01-19 13:31:20|5986.84|5986.84|5986.73|5986.73|5986.84|5986.84|5986.73|5986.73|0
1642599140000|2022-01-19 13:32:20|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|0
1642599150000|2022-01-19 13:32:30|5988.15|5988.15|5988.15|5988.15|5988.15|5988.15|5988.15|5988.15|0
1642599200000|2022-01-19 13:33:20|5988.48|5988.48|5988.48|5988.48|5988.48|5988.48|5988.48|5988.48|0
1642599220000|2022-01-19 13:33:40|5989.91|5989.91|5989.91|5989.91|5989.91|5989.91|5989.91|5989.91|0
1642599230000|2022-01-19 13:33:50|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|5990.02|0
1642599250000|2022-01-19 13:34:10|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|0
1642599300000|2022-01-19 13:35:00|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|0
1642599310000|2022-01-19 13:35:10|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|0
1642599320000|2022-01-19 13:35:20|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|5988.98|0
1642599370000|2022-01-19 13:36:10|5986.13|5986.13|5986.13|5986.13|5986.13|5986.13|5986.13|5986.13|0
1642599380000|2022-01-19 13:36:20|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|0
1642599510000|2022-01-19 13:38:30|5986.12|5986.12|5985.4|5985.4|5986.12|5986.12|5985.4|5985.4|0
1642599580000|2022-01-19 13:39:40|5986.12|5986.12|5986.79|5986.79|5986.79|5986.79|5986.12|5986.12|0
1642599590000|2022-01-19 13:39:50|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|0
1642599620000|2022-01-19 13:40:20|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|0
1642599670000|2022-01-19 13:41:10|5986.32|5986.32|5988.57|5988.57|5988.57|5988.57|5986.32|5986.32|0
1642599680000|2022-01-19 13:41:20|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|0
1642599690000|2022-01-19 13:41:30|5989.09|5989.09|5988.38|5988.38|5989.09|5989.09|5988.38|5988.38|0
1642599710000|2022-01-19 13:41:50|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|0
1642599720000|2022-01-19 13:42:00|5987.43|5987.43|5987.19|5987.19|5987.43|5987.43|5987.19|5987.19|0
1642599730000|2022-01-19 13:42:10|5986.92|5986.92|5985.97|5985.97|5986.92|5986.92|5985.86|5985.86|0
1642599750000|2022-01-19 13:42:30|5985.51|5985.51|5985.63|5985.63|5985.63|5985.63|5985.51|5985.51|0
1642599760000|2022-01-19 13:42:40|5985.28|5985.28|5985.28|5985.28|5985.28|5985.28|5985.28|5985.28|0
1642599780000|2022-01-19 13:43:00|5985.4|5985.4|5986.22|5986.22|5986.22|5986.22|5985.4|5985.4|0
1642599790000|2022-01-19 13:43:10|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|0
1642599840000|2022-01-19 13:44:00|5986|5986|5986|5986|5986|5986|5986|5986|0
1642599850000|2022-01-19 13:44:10|5985.76|5985.76|5985.76|5985.76|5985.76|5985.76|5985.76|5985.76|0
1642599860000|2022-01-19 13:44:20|5983.62|5983.62|5983.62|5983.62|5983.62|5983.62|5983.62|5983.62|0
1642599880000|2022-01-19 13:44:40|5985.05|5985.05|5984.33|5984.33|5985.05|5985.05|5984.33|5984.33|0
1642599920000|2022-01-19 13:45:20|5984.45|5984.45|5984.45|5984.45|5984.45|5984.45|5984.45|5984.45|0
1642599940000|2022-01-19 13:45:40|5984.2|5984.2|5983.97|5983.97|5984.2|5984.2|5983.97|5983.97|0
1642599950000|2022-01-19 13:45:50|5984.09|5984.09|5984.09|5984.09|5984.09|5984.09|5984.09|5984.09|0
1642599980000|2022-01-19 13:46:20|5983.38|5983.38|5983.38|5983.38|5983.38|5983.38|5983.38|5983.38|0
1642600000000|2022-01-19 13:46:40|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|0
1642600010000|2022-01-19 13:46:50|5982.42|5982.42|5981.71|5981.71|5982.42|5982.42|5981.71|5981.71|0
1642600040000|2022-01-19 13:47:20|5981.37|5981.37|5981.04|5981.04|5981.37|5981.37|5981.04|5981.04|0
1642600070000|2022-01-19 13:47:50|5980.32|5980.32|5980.32|5980.32|5980.32|5980.32|5980.32|5980.32|0
1642600090000|2022-01-19 13:48:10|5981.04|5981.04|5981.04|5981.04|5981.04|5981.04|5981.04|5981.04|0
1642600160000|2022-01-19 13:49:20|5981.75|5981.75|5981.98|5981.98|5981.98|5981.98|5981.75|5981.75|0
1642600170000|2022-01-19 13:49:30|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|0
1642600190000|2022-01-19 13:49:50|5984|5984|5984|5984|5984|5984|5984|5984|0
1642600200000|2022-01-19 13:50:00|5984.33|5984.33|5984.58|5984.58|5984.58|5984.58|5984.33|5984.33|0
1642600310000|2022-01-19 13:51:50|5984.81|5984.81|5984.93|5984.93|5984.93|5984.93|5984.81|5984.81|0
1642600390000|2022-01-19 13:53:10|5984.21|5984.21|5985.17|5985.17|5985.17|5985.17|5984.21|5984.21|0
1642600440000|2022-01-19 13:54:00|5985.29|5985.29|5985.17|5985.17|5985.29|5985.29|5985.17|5985.17|0
1642600460000|2022-01-19 13:54:20|5985.06|5985.06|5985.06|5985.06|5985.06|5985.06|5985.06|5985.06|0
1642600530000|2022-01-19 13:55:30|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|0
1642600590000|2022-01-19 13:56:30|5983.39|5983.39|5984.81|5984.81|5984.81|5984.81|5983.39|5983.39|0
1642600650000|2022-01-19 13:57:30|5984.54|5984.54|5983.83|5983.83|5984.54|5984.54|5983.83|5983.83|0
1642600700000|2022-01-19 13:58:20|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|0
1642600820000|2022-01-19 14:00:20|5984.43|5984.43|5984.43|5984.43|5984.43|5984.43|5984.43|5984.43|0
1642600830000|2022-01-19 14:00:30|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|0
1642600850000|2022-01-19 14:00:50|5983|5983|5983|5983|5983|5983|5983|5983|0
1642600870000|2022-01-19 14:01:10|5983.12|5983.12|5983.23|5983.23|5983.23|5983.23|5983.12|5983.12|0
1642600880000|2022-01-19 14:01:20|5983.35|5983.35|5983.35|5983.35|5983.35|5983.35|5983.35|5983.35|0
1642600910000|2022-01-19 14:01:50|5984.06|5984.06|5984.06|5984.06|5984.06|5984.06|5984.06|5984.06|0
1642600940000|2022-01-19 14:02:20|5984.77|5984.77|5984.77|5984.77|5984.77|5984.77|5984.06|5984.06|0
1642600970000|2022-01-19 14:02:50|5984.89|5984.89|5984.89|5984.89|5984.89|5984.89|5984.89|5984.89|0
1642600990000|2022-01-19 14:03:10|5984.18|5984.18|5984.64|5984.64|5984.64|5984.64|5983.22|5983.22|0
1642601000000|2022-01-19 14:03:20|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|0
1642601010000|2022-01-19 14:03:30|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|0
1642601030000|2022-01-19 14:03:50|5984.02|5984.02|5984.14|5984.14|5984.14|5984.14|5984.02|5984.02|0
1642601040000|2022-01-19 14:04:00|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|0
1642601060000|2022-01-19 14:04:20|5982.71|5982.71|5981.81|5981.81|5982.71|5982.71|5981.58|5981.58|0
1642601080000|2022-01-19 14:04:40|5981.1|5981.1|5981.1|5981.1|5981.1|5981.1|5981.1|5981.1|0
1642601230000|2022-01-19 14:07:10|5980.39|5980.39|5980.39|5980.39|5980.39|5980.39|5980.39|5980.39|0
1642601330000|2022-01-19 14:08:50|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|0
1642601350000|2022-01-19 14:09:10|5981.56|5981.56|5982.28|5982.28|5982.28|5982.28|5981.56|5981.56|0
1642601400000|2022-01-19 14:10:00|5981.56|5981.56|5980.85|5980.85|5981.56|5981.56|5980.85|5980.85|0
1642601420000|2022-01-19 14:10:20|5981.19|5981.19|5981.07|5981.07|5981.19|5981.19|5980.96|5980.96|0
1642601450000|2022-01-19 14:10:50|5980.36|5980.36|5980.36|5980.36|5980.36|5980.36|5980.36|5980.36|0
1642601460000|2022-01-19 14:11:00|5980.61|5980.61|5981.1|5981.1|5981.1|5981.1|5980.61|5980.61|0
1642601470000|2022-01-19 14:11:10|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|0
1642601550000|2022-01-19 14:12:30|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|0
1642601630000|2022-01-19 14:13:50|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|0
1642601650000|2022-01-19 14:14:10|5980.87|5980.87|5980.02|5980.02|5980.87|5980.87|5980.02|5980.02|0
1642601660000|2022-01-19 14:14:20|5979.3|5979.3|5979.3|5979.3|5979.3|5979.3|5979.3|5979.3|0
1642601700000|2022-01-19 14:15:00|5978.59|5978.59|5978.59|5978.59|5978.59|5978.59|5978.59|5978.59|0
1642601710000|2022-01-19 14:15:10|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|0
1642601720000|2022-01-19 14:15:20|5977.17|5977.17|5977.17|5977.17|5977.17|5977.17|5977.17|5977.17|0
1642601750000|2022-01-19 14:15:50|5976.83|5976.83|5976.83|5976.83|5976.83|5976.83|5976.83|5976.83|0
1642601760000|2022-01-19 14:16:00|5976.72|5976.72|5976.36|5976.36|5976.72|5976.72|5976.36|5976.36|0
1642601770000|2022-01-19 14:16:10|5975.64|5975.64|5975.64|5975.64|5975.64|5975.64|5975.64|5975.64|0
1642601780000|2022-01-19 14:16:20|5974.93|5974.93|5975.64|5975.64|5975.64|5975.64|5974.93|5974.93|0
1642601870000|2022-01-19 14:17:50|5975.4|5975.4|5975.4|5975.4|5975.4|5975.4|5975.4|5975.4|0
1642601890000|2022-01-19 14:18:10|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|0
1642601930000|2022-01-19 14:18:50|5974.42|5974.42|5974.42|5974.42|5974.42|5974.42|5974.42|5974.42|0
1642602020000|2022-01-19 14:20:20|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|0
1642602050000|2022-01-19 14:20:50|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|0
1642602060000|2022-01-19 14:21:00|5974.53|5974.53|5974.53|5974.53|5974.53|5974.53|5974.53|5974.53|0
1642602070000|2022-01-19 14:21:10|5974.78|5974.78|5975.27|5975.27|5975.27|5975.27|5974.78|5974.78|0
1642602080000|2022-01-19 14:21:20|5975.98|5975.98|5976.11|5976.11|5976.11|5976.11|5975.87|5975.87|0
1642602090000|2022-01-19 14:21:30|5976.36|5976.36|5977.07|5977.07|5977.07|5977.07|5976.36|5976.36|0
1642602120000|2022-01-19 14:22:00|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|0
1642602130000|2022-01-19 14:22:10|5978.05|5978.05|5978.05|5978.05|5978.05|5978.05|5978.05|5978.05|0
1642602170000|2022-01-19 14:22:50|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|0
1642602190000|2022-01-19 14:23:10|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|0
1642602200000|2022-01-19 14:23:20|5979|5979|5980.42|5980.42|5980.42|5980.42|5979|5979|0
1642602260000|2022-01-19 14:24:20|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|0
1642602270000|2022-01-19 14:24:30|5980.17|5980.17|5980.17|5980.17|5980.17|5980.17|5980.17|5980.17|0
1642602320000|2022-01-19 14:25:20|5979.46|5979.46|5978.79|5978.79|5979.46|5979.46|5978.79|5978.79|0
1642602330000|2022-01-19 14:25:30|5978.08|5978.08|5978.08|5978.08|5978.08|5978.08|5978.08|5978.08|0
1642602360000|2022-01-19 14:26:00|5978.75|5978.75|5981.96|5981.96|5981.96|5981.96|5978.75|5978.75|0
1642602370000|2022-01-19 14:26:10|5982.67|5982.67|5983.39|5983.39|5983.39|5983.39|5982.67|5982.67|0
1642602400000|2022-01-19 14:26:40|5983.27|5983.27|5982.56|5982.56|5983.27|5983.27|5982.56|5982.56|0
1642602410000|2022-01-19 14:26:50|5981.89|5981.89|5983.65|5983.65|5983.65|5983.65|5981.89|5981.89|0
1642602440000|2022-01-19 14:27:20|5983.53|5983.53|5983.53|5983.53|5983.53|5983.53|5983.53|5983.53|0
1642602450000|2022-01-19 14:27:30|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|0
1642602470000|2022-01-19 14:27:50|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|0
1642602510000|2022-01-19 14:28:30|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|0
1642602520000|2022-01-19 14:28:40|5984.52|5984.52|5985.23|5985.23|5985.23|5985.23|5984.52|5984.52|0
1642602540000|2022-01-19 14:29:00|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|0
1642602560000|2022-01-19 14:29:20|5985.68|5985.68|5986.39|5986.39|5986.39|5986.39|5985.68|5985.68|0
1642602590000|2022-01-19 14:29:50|5985.68|5985.68|5984.97|5984.97|5985.68|5985.68|5984.97|5984.97|0
1642602600000|2022-01-19 14:30:00|5985.68|5985.68|5995.38|5995.38|5995.38|5995.38|5985.68|5985.68|0
1642602610000|2022-01-19 14:30:10|5995.49|5995.49|5993.36|5993.36|5995.49|5995.49|5993.36|5993.36|0
1642602620000|2022-01-19 14:30:20|5991.94|5991.94|5991.6|5991.6|5991.94|5991.94|5991.6|5991.6|0
1642602630000|2022-01-19 14:30:30|5991.49|5991.49|5991.37|5991.37|5991.49|5991.49|5990.77|5990.77|0
1642602650000|2022-01-19 14:30:50|5992.79|5992.79|5992.79|5992.79|5992.79|5992.79|5992.79|5992.79|0
1642602660000|2022-01-19 14:31:00|5993.5|5993.5|5993.5|5993.5|5993.5|5993.5|5993.5|5993.5|0
1642602670000|2022-01-19 14:31:10|5994.22|5994.22|5997.42|5997.42|5997.42|5997.42|5994.22|5994.22|0
1642602680000|2022-01-19 14:31:20|5997.54|5997.54|5999.67|5999.67|5999.67|5999.67|5996.83|5996.83|0
1642602690000|2022-01-19 14:31:30|6001.1|6001.1|6001.1|6001.1|6001.1|6001.1|6001.1|6001.1|0
1642602700000|2022-01-19 14:31:40|6002.51|6002.51|6002.89|6002.89|6002.89|6002.89|6002.51|6002.51|0
1642602710000|2022-01-19 14:31:50|6003.12|6003.12|6000.28|6000.28|6003.12|6003.12|6000.28|6000.28|0
1642602720000|2022-01-19 14:32:00|6000.99|6000.99|6000.74|6000.74|6000.99|6000.99|6000.74|6000.74|0
1642602730000|2022-01-19 14:32:10|6001.46|6001.46|6001.46|6001.46|6001.46|6001.46|6001.46|6001.46|0
1642602740000|2022-01-19 14:32:20|6001.19|6001.19|5996.3|5996.3|6001.19|6001.19|5996.3|5996.3|0
1642602750000|2022-01-19 14:32:30|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|0
1642602770000|2022-01-19 14:32:50|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|0
1642602800000|2022-01-19 14:33:20|5995.36|5995.36|5995.36|5995.36|5995.36|5995.36|5995.36|5995.36|0
1642602810000|2022-01-19 14:33:30|5993.93|5993.93|5993.93|5993.93|5993.93|5993.93|5993.93|5993.93|0
1642602820000|2022-01-19 14:33:40|5994.05|5994.05|5994.76|5994.76|5994.76|5994.76|5994.05|5994.05|0
1642602840000|2022-01-19 14:34:00|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|0
1642602860000|2022-01-19 14:34:20|5996.9|5996.9|5997.61|5997.61|5999.03|5999.03|5996.9|5996.9|0
1642602880000|2022-01-19 14:34:40|5996.9|5996.9|5996.9|5996.9|5996.9|5996.9|5996.9|5996.9|0
1642602890000|2022-01-19 14:34:50|5997.72|5997.72|5998.43|5998.43|5998.43|5998.43|5997.72|5997.72|0
1642602900000|2022-01-19 14:35:00|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|0
1642602910000|2022-01-19 14:35:10|5997.97|5997.97|5997.97|5997.97|5997.97|5997.97|5997.97|5997.97|0
1642602920000|2022-01-19 14:35:20|5997.72|5997.72|6000.32|6000.32|6000.32|6000.32|5997.48|5997.48|0
1642602930000|2022-01-19 14:35:30|5999.61|5999.61|6000.54|6000.54|6000.54|6000.54|5999.49|5999.49|0
1642602940000|2022-01-19 14:35:40|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|0
1642602960000|2022-01-19 14:36:00|6000.54|6000.54|6001.96|6001.96|6001.96|6001.96|6000.54|6000.54|0
1642602970000|2022-01-19 14:36:10|6002.46|6002.46|6003|6003|6003|6003|6002.46|6002.46|0
1642602980000|2022-01-19 14:36:20|6004.67|6004.67|6005.88|6005.88|6005.88|6005.88|6004.67|6004.67|0
1642602990000|2022-01-19 14:36:30|6005.76|6005.76|6005.76|6005.76|6005.76|6005.76|6005.76|6005.76|0
1642603000000|2022-01-19 14:36:40|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1642603010000|2022-01-19 14:36:50|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|0
1642603020000|2022-01-19 14:37:00|6007.07|6007.07|6006.95|6006.95|6007.07|6007.07|6006.95|6006.95|0
1642603030000|2022-01-19 14:37:10|6007.29|6007.29|6007.63|6007.63|6007.63|6007.63|6007.29|6007.29|0
1642603060000|2022-01-19 14:37:40|6008.12|6008.12|6008.12|6008.12|6008.12|6008.12|6008.12|6008.12|0
1642603070000|2022-01-19 14:37:50|6008.83|6008.83|6009.54|6009.54|6009.54|6009.54|6008.83|6008.83|0
1642603080000|2022-01-19 14:38:00|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|0
1642603110000|2022-01-19 14:38:30|6010.37|6010.37|6010.37|6010.37|6010.37|6010.37|6010.37|6010.37|0
1642603120000|2022-01-19 14:38:40|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|0
1642603130000|2022-01-19 14:38:50|6011.2|6011.2|6011.91|6011.91|6011.91|6011.91|6011.2|6011.2|0
1642603140000|2022-01-19 14:39:00|6012.24|6012.24|6012.36|6012.36|6012.36|6012.36|6012.24|6012.24|0
1642603150000|2022-01-19 14:39:10|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|0
1642603160000|2022-01-19 14:39:20|6010.94|6010.94|6010.94|6010.94|6010.94|6010.94|6010.94|6010.94|0
1642603210000|2022-01-19 14:40:10|6013.78|6013.78|6013.07|6013.07|6015.2|6015.2|6013.07|6013.07|0
1642603240000|2022-01-19 14:40:40|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|0
1642603270000|2022-01-19 14:41:10|6011.89|6011.89|6011.79|6011.79|6011.89|6011.89|6011.78|6011.78|0
1642603280000|2022-01-19 14:41:20|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1642603300000|2022-01-19 14:41:40|6012.56|6012.56|6011.02|6011.02|6012.56|6012.56|6011.02|6011.02|0
1642603310000|2022-01-19 14:41:50|6013.16|6013.16|6011.74|6011.74|6013.16|6013.16|6011.74|6011.74|0
1642603320000|2022-01-19 14:42:00|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|0
1642603340000|2022-01-19 14:42:20|6011.14|6011.14|6011.74|6011.74|6011.74|6011.74|6011.02|6011.02|0
1642603350000|2022-01-19 14:42:30|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|0
1642603390000|2022-01-19 14:43:10|6010.91|6010.91|6014.34|6014.34|6014.34|6014.34|6010.91|6010.91|0
1642603410000|2022-01-19 14:43:30|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|0
1642603420000|2022-01-19 14:43:40|6014.93|6014.93|6015.64|6015.64|6015.64|6015.64|6014.93|6014.93|0
1642603440000|2022-01-19 14:44:00|6014.93|6014.93|6014.69|6014.69|6014.93|6014.93|6014.69|6014.69|0
1642603450000|2022-01-19 14:44:10|6015.4|6015.4|6015.4|6015.4|6015.4|6015.4|6015.4|6015.4|0
1642603460000|2022-01-19 14:44:20|6015.13|6015.13|6013.44|6013.44|6015.13|6015.13|6013.44|6013.44|0
1642603470000|2022-01-19 14:44:30|6015.57|6015.57|6015.57|6015.57|6015.57|6015.57|6015.57|6015.57|0
1642603490000|2022-01-19 14:44:50|6015.23|6015.23|6014.52|6014.52|6015.23|6015.23|6013.81|6013.81|0
1642603500000|2022-01-19 14:45:00|6015.23|6015.23|6016.66|6016.66|6016.66|6016.66|6015.23|6015.23|0
1642603510000|2022-01-19 14:45:10|6015.23|6015.23|6015.45|6015.45|6015.45|6015.45|6015.12|6015.12|0
1642603520000|2022-01-19 14:45:20|6015.34|6015.34|6015.22|6015.22|6015.34|6015.34|6015.22|6015.22|0
1642603540000|2022-01-19 14:45:40|6014.51|6014.51|6014.15|6014.15|6014.51|6014.51|6013.8|6013.8|0
1642603550000|2022-01-19 14:45:50|6014.86|6014.86|6015.57|6015.57|6015.57|6015.57|6014.86|6014.86|0
1642603560000|2022-01-19 14:46:00|6016.28|6016.28|6017.36|6017.36|6017.36|6017.36|6016.28|6016.28|0
1642603570000|2022-01-19 14:46:10|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|0
1642603590000|2022-01-19 14:46:30|6017.89|6017.89|6017.89|6017.89|6017.89|6017.89|6017.89|6017.89|0
1642603600000|2022-01-19 14:46:40|6019.32|6019.32|6019.32|6019.32|6019.32|6019.32|6019.32|6019.32|0
1642603620000|2022-01-19 14:47:00|6017.89|6017.89|6018.61|6018.61|6018.61|6018.61|6017.89|6017.89|0
1642603630000|2022-01-19 14:47:10|6019.1|6019.1|6018.85|6018.85|6019.1|6019.1|6018.85|6018.85|0
1642603650000|2022-01-19 14:47:30|6019.56|6019.56|6020.28|6020.28|6020.28|6020.28|6019.56|6019.56|0
1642603680000|2022-01-19 14:48:00|6020.03|6020.03|6019.32|6019.32|6020.03|6020.03|6019.32|6019.32|0
1642603690000|2022-01-19 14:48:10|6020.03|6020.03|6020.03|6020.03|6020.03|6020.03|6020.03|6020.03|0
1642603710000|2022-01-19 14:48:30|6020.52|6020.52|6020.86|6020.86|6020.86|6020.86|6020.52|6020.52|0
1642603720000|2022-01-19 14:48:40|6022.28|6022.28|6021.57|6021.57|6022.28|6022.28|6021.57|6021.57|0
1642603750000|2022-01-19 14:49:10|6021.9|6021.9|6021.9|6021.9|6021.9|6021.9|6021.9|6021.9|0
1642603760000|2022-01-19 14:49:20|6023.33|6023.33|6025.46|6025.46|6026.88|6026.88|6023.33|6023.33|0
1642603770000|2022-01-19 14:49:30|6024.04|6024.04|6023.33|6023.33|6024.04|6024.04|6023.33|6023.33|0
1642603780000|2022-01-19 14:49:40|6024.04|6024.04|6025|6025|6025|6025|6024.04|6024.04|0
1642603790000|2022-01-19 14:49:50|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|0
1642603800000|2022-01-19 14:50:00|6025|6025|6025|6025|6025|6025|6025|6025|0
1642603810000|2022-01-19 14:50:10|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|0
1642603820000|2022-01-19 14:50:20|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|0
1642603830000|2022-01-19 14:50:30|6023.69|6023.69|6022.73|6022.73|6023.69|6023.69|6022.73|6022.73|0
1642603840000|2022-01-19 14:50:40|6020.6|6020.6|6020.6|6020.6|6020.6|6020.6|6019.89|6019.89|0
1642603860000|2022-01-19 14:51:00|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|0
1642603890000|2022-01-19 14:51:30|6022.02|6022.02|6022.02|6022.02|6022.02|6022.02|6022.02|6022.02|0
1642603920000|2022-01-19 14:52:00|6022.36|6022.36|6024.01|6024.01|6024.01|6024.01|6022.36|6022.36|0
1642603930000|2022-01-19 14:52:10|6024.35|6024.35|6022.59|6022.59|6024.35|6024.35|6022.59|6022.59|0
1642603950000|2022-01-19 14:52:30|6023.08|6023.08|6022.64|6022.64|6023.08|6023.08|6022.64|6022.64|0
1642603960000|2022-01-19 14:52:40|6022.97|6022.97|6023.68|6023.68|6023.68|6023.68|6022.97|6022.97|0
1642603980000|2022-01-19 14:53:00|6023.8|6023.8|6022.38|6022.38|6023.8|6023.8|6022.38|6022.38|0
1642603990000|2022-01-19 14:53:10|6021.67|6021.67|6022.13|6022.13|6022.13|6022.13|6021.42|6021.42|0
1642604000000|2022-01-19 14:53:20|6022.38|6022.38|6022.38|6022.38|6022.38|6022.38|6022.38|6022.38|0
1642604050000|2022-01-19 14:54:10|6022.04|6022.04|6021.08|6021.08|6022.04|6022.04|6021.08|6021.08|0
1642604110000|2022-01-19 14:55:10|6021.8|6021.8|6021.8|6021.8|6021.8|6021.8|6021.8|6021.8|0
1642604120000|2022-01-19 14:55:20|6021.55|6021.55|6018.82|6018.82|6021.55|6021.55|6018.82|6018.82|0
1642604130000|2022-01-19 14:55:30|6018.58|6018.58|6018.35|6018.35|6018.58|6018.58|6018.35|6018.35|0
1642604160000|2022-01-19 14:56:00|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|0
1642604170000|2022-01-19 14:56:10|6017.9|6017.9|6015.06|6015.06|6017.9|6017.9|6015.06|6015.06|0
1642604210000|2022-01-19 14:56:50|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|0
1642604220000|2022-01-19 14:57:00|6014.01|6014.01|6014.01|6014.01|6014.01|6014.01|6014.01|6014.01|0
1642604260000|2022-01-19 14:57:40|6013.3|6013.3|6014.01|6014.01|6014.01|6014.01|6013.3|6013.3|0
1642604300000|2022-01-19 14:58:20|6013.3|6013.3|6012.34|6012.34|6013.3|6013.3|6012.34|6012.34|0
1642604310000|2022-01-19 14:58:30|6012.01|6012.01|6012.01|6012.01|6012.01|6012.01|6012.01|6012.01|0
1642604350000|2022-01-19 14:59:10|6011.76|6011.76|6011.76|6011.76|6011.76|6011.76|6011.76|6011.76|0
1642604370000|2022-01-19 14:59:30|6013.18|6013.18|6013.89|6013.89|6013.89|6013.89|6013.18|6013.18|0
1642604380000|2022-01-19 14:59:40|6015.32|6015.32|6016.74|6016.74|6016.74|6016.74|6014.61|6014.61|0
1642604390000|2022-01-19 14:59:50|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|0
1642604400000|2022-01-19 15:00:00|6016.97|6016.97|6017.33|6017.33|6017.67|6017.67|6016.97|6016.97|0
1642604410000|2022-01-19 15:00:10|6016.62|6016.62|6016.62|6016.62|6016.62|6016.62|6016.62|6016.62|0
1642604430000|2022-01-19 15:00:30|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|0
1642604440000|2022-01-19 15:00:40|6017.22|6017.22|6017.1|6017.1|6017.22|6017.22|6017.1|6017.1|0
1642604460000|2022-01-19 15:01:00|6017.22|6017.22|6016.62|6016.62|6017.33|6017.33|6016.62|6016.62|0
1642604480000|2022-01-19 15:01:20|6015.91|6015.91|6015.91|6015.91|6015.91|6015.91|6015.91|6015.91|0
1642604500000|2022-01-19 15:01:40|6015.79|6015.79|6015.79|6015.79|6015.79|6015.79|6015.79|6015.79|0
1642604520000|2022-01-19 15:02:00|6015.08|6015.08|6015.08|6015.08|6015.08|6015.08|6015.08|6015.08|0
1642604530000|2022-01-19 15:02:10|6014.37|6014.37|6013.66|6013.66|6014.37|6014.37|6013.66|6013.66|0
1642604540000|2022-01-19 15:02:20|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|0
1642604580000|2022-01-19 15:03:00|6012.7|6012.7|6012.2|6012.2|6012.7|6012.7|6012.09|6012.09|0
1642604590000|2022-01-19 15:03:10|6011.87|6011.87|6011.62|6011.62|6011.87|6011.87|6011.62|6011.62|0
1642604600000|2022-01-19 15:03:20|6011.5|6011.5|6010.79|6010.79|6011.5|6011.5|6010.79|6010.79|0
1642604620000|2022-01-19 15:03:40|6010.08|6010.08|6009.93|6009.93|6010.2|6010.2|6009.93|6009.93|0
1642604630000|2022-01-19 15:03:50|6008.51|6008.51|6008.39|6008.39|6008.51|6008.51|6008.39|6008.39|0
1642604640000|2022-01-19 15:04:00|6008.05|6008.05|6008.05|6008.05|6008.05|6008.05|6008.05|6008.05|0
1642604680000|2022-01-19 15:04:40|6006.63|6006.63|6005.92|6005.92|6006.63|6006.63|6005.92|6005.92|0
1642604740000|2022-01-19 15:05:40|6005.67|6005.67|6005.43|6005.43|6005.67|6005.67|6005.43|6005.43|0
1642604760000|2022-01-19 15:06:00|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|0
1642604770000|2022-01-19 15:06:10|6001.29|6001.29|6000.96|6000.96|6001.29|6001.29|6000.96|6000.96|0
1642604780000|2022-01-19 15:06:20|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|0
1642604790000|2022-01-19 15:06:30|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|0
1642604810000|2022-01-19 15:06:50|6000.84|6000.84|6003.67|6003.67|6003.67|6003.67|6000.84|6000.84|0
1642604830000|2022-01-19 15:07:10|6002.96|6002.96|6002.96|6002.96|6002.96|6002.96|6002.96|6002.96|0
1642604860000|2022-01-19 15:07:40|6003.08|6003.08|6003.19|6003.19|6003.19|6003.19|6003.08|6003.08|0
1642604870000|2022-01-19 15:07:50|6003.08|6003.08|6002.83|6002.83|6003.08|6003.08|6002.83|6002.83|0
1642604880000|2022-01-19 15:08:00|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|0
1642604890000|2022-01-19 15:08:10|6002.48|6002.48|6002.37|6002.37|6002.48|6002.48|6002.37|6002.37|0
1642604950000|2022-01-19 15:09:10|6002.48|6002.48|6002.48|6002.48|6002.48|6002.48|6002.48|6002.48|0
1642604960000|2022-01-19 15:09:20|6002.24|6002.24|6001.53|6001.53|6002.24|6002.24|6001.53|6001.53|0
1642604970000|2022-01-19 15:09:30|6000.81|6000.81|5998.45|5998.45|6000.81|6000.81|5998.45|5998.45|0
1642604980000|2022-01-19 15:09:40|5998.57|5998.57|5998.33|5998.33|5998.57|5998.57|5998.33|5998.33|0
1642605000000|2022-01-19 15:10:00|5998.09|5998.09|5997.38|5997.38|5998.09|5998.09|5997.38|5997.38|0
1642605060000|2022-01-19 15:11:00|5997.15|5997.15|5995.72|5995.72|5997.15|5997.15|5995.72|5995.72|0
1642605070000|2022-01-19 15:11:10|5996.43|5996.43|5996.09|5996.09|5996.43|5996.43|5996.09|5996.09|0
1642605080000|2022-01-19 15:11:20|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|0
1642605090000|2022-01-19 15:11:30|5997.51|5997.51|5996.8|5996.8|5997.51|5997.51|5996.8|5996.8|0
1642605100000|2022-01-19 15:11:40|5996.31|5996.31|5996.04|5996.04|5996.31|5996.31|5995.92|5995.92|0
1642605120000|2022-01-19 15:12:00|5995.7|5995.7|5994.28|5994.28|5995.7|5995.7|5994.28|5994.28|0
1642605130000|2022-01-19 15:12:10|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|0
1642605140000|2022-01-19 15:12:20|5993.3|5993.3|5993.3|5993.3|5993.3|5993.3|5993.3|5993.3|0
1642605210000|2022-01-19 15:13:30|5992.81|5992.81|5989.96|5989.96|5992.81|5992.81|5989.96|5989.96|0
1642605220000|2022-01-19 15:13:40|5989.71|5989.71|5989|5989|5989.71|5989.71|5989|5989|0
1642605250000|2022-01-19 15:14:10|5990.67|5990.67|5991.41|5991.41|5991.41|5991.41|5990.67|5990.67|0
1642605260000|2022-01-19 15:14:20|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|0
1642605280000|2022-01-19 15:14:40|5991.41|5991.41|5992.12|5992.12|5992.12|5992.12|5991.41|5991.41|0
1642605290000|2022-01-19 15:14:50|5992.39|5992.39|5992.39|5992.39|5992.39|5992.39|5992.39|5992.39|0
1642605300000|2022-01-19 15:15:00|5993.1|5993.1|5993.1|5993.1|5993.1|5993.1|5993.1|5993.1|0
1642605310000|2022-01-19 15:15:10|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|0
1642605330000|2022-01-19 15:15:30|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|0
1642605340000|2022-01-19 15:15:40|5994.98|5994.98|5995.25|5995.25|5995.96|5995.96|5994.98|5994.98|0
1642605350000|2022-01-19 15:15:50|5995.13|5995.13|5995.13|5995.13|5995.13|5995.13|5995.13|5995.13|0
1642605360000|2022-01-19 15:16:00|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|0
1642605370000|2022-01-19 15:16:10|5993.71|5993.71|5993|5993|5993.71|5993.71|5993|5993|0
1642605400000|2022-01-19 15:16:40|5992.29|5992.29|5992.41|5992.41|5993|5993|5992.29|5992.29|0
1642605420000|2022-01-19 15:17:00|5991.7|5991.7|5992.41|5992.41|5992.41|5992.41|5991.7|5991.7|0
1642605430000|2022-01-19 15:17:10|5992.91|5992.91|5993.15|5993.15|5993.15|5993.15|5992.91|5992.91|0
1642605450000|2022-01-19 15:17:30|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|0
1642605460000|2022-01-19 15:17:40|5993.15|5993.15|5993.15|5993.15|5993.15|5993.15|5993.15|5993.15|0
1642605480000|2022-01-19 15:18:00|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|0
1642605490000|2022-01-19 15:18:10|5992.78|5992.78|5993.49|5993.49|5993.49|5993.49|5992.78|5992.78|0
1642605530000|2022-01-19 15:18:50|5993.37|5993.37|5992.8|5992.8|5993.37|5993.37|5992.8|5992.8|0
1642605550000|2022-01-19 15:19:10|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|0
1642605560000|2022-01-19 15:19:20|5993.85|5993.85|5993.14|5993.14|5993.85|5993.85|5993.14|5993.14|0
1642605570000|2022-01-19 15:19:30|5993.85|5993.85|5994.52|5994.52|5994.52|5994.52|5993.85|5993.85|0
1642605580000|2022-01-19 15:19:40|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|0
1642605660000|2022-01-19 15:21:00|5995.35|5995.35|5996.06|5996.06|5996.06|5996.06|5995.35|5995.35|0
1642605680000|2022-01-19 15:21:20|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|0
1642605700000|2022-01-19 15:21:40|5996.06|5996.06|5995.35|5995.35|5996.06|5996.06|5995.35|5995.35|0
1642605720000|2022-01-19 15:22:00|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|0
1642605740000|2022-01-19 15:22:20|5995|5995|5993.99|5993.99|5995|5995|5993.99|5993.99|0
1642605750000|2022-01-19 15:22:30|5993.74|5993.74|5993.97|5993.97|5993.97|5993.97|5992.32|5992.32|0
1642605760000|2022-01-19 15:22:40|5993.86|5993.86|5993.86|5993.86|5993.86|5993.86|5993.86|5993.86|0
1642605780000|2022-01-19 15:23:00|5993.97|5993.97|5993.97|5993.97|5993.97|5993.97|5993.97|5993.97|0
1642605790000|2022-01-19 15:23:10|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|5994.57|5994.57|0
1642605800000|2022-01-19 15:23:20|5994.45|5994.45|5994.57|5994.57|5994.57|5994.57|5994.45|5994.45|0
1642605820000|2022-01-19 15:23:40|5994.9|5994.9|5994.9|5994.9|5994.9|5994.9|5994.9|5994.9|0
1642605830000|2022-01-19 15:23:50|5995.02|5995.02|5994.9|5994.9|5995.02|5995.02|5994.9|5994.9|0
1642605840000|2022-01-19 15:24:00|5994.19|5994.19|5994.19|5994.19|5994.19|5994.19|5994.19|5994.19|0
1642605850000|2022-01-19 15:24:10|5994.31|5994.31|5995.02|5995.02|5995.02|5995.02|5994.31|5994.31|0
1642605860000|2022-01-19 15:24:20|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|0
1642605900000|2022-01-19 15:25:00|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|0
1642605910000|2022-01-19 15:25:10|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|0
1642605920000|2022-01-19 15:25:20|5996.1|5996.1|5996.81|5996.81|5996.81|5996.81|5996.1|5996.1|0
1642605940000|2022-01-19 15:25:40|5997.04|5997.04|5997.04|5997.04|5997.04|5997.04|5997.04|5997.04|0
1642605950000|2022-01-19 15:25:50|5997.38|5997.38|6000.23|6000.23|6000.23|6000.23|5997.38|5997.38|0
1642605970000|2022-01-19 15:26:10|6000.11|6000.11|6000.82|6000.82|6000.82|6000.82|6000.11|6000.11|0
1642605980000|2022-01-19 15:26:20|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|0
1642605990000|2022-01-19 15:26:30|5999.99|5999.99|5999.28|5999.28|5999.99|5999.99|5999.28|5999.28|0
1642606000000|2022-01-19 15:26:40|6000.71|6000.71|6000.94|6000.94|6000.94|6000.94|6000.71|6000.71|0
1642606010000|2022-01-19 15:26:50|6000.82|6000.82|5999.99|5999.99|6000.82|6000.82|5999.99|5999.99|0
1642606020000|2022-01-19 15:27:00|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|0
1642606060000|2022-01-19 15:27:40|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|0
1642606120000|2022-01-19 15:28:40|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|0
1642606140000|2022-01-19 15:29:00|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|0
1642606160000|2022-01-19 15:29:20|5999.28|5999.28|5999.99|5999.99|5999.99|5999.99|5999.28|5999.28|0
1642606190000|2022-01-19 15:29:50|6000.24|6000.24|6000.24|6000.24|6000.24|6000.24|6000.24|6000.24|0
1642606200000|2022-01-19 15:30:00|6000.95|6000.95|6000.24|6000.24|6000.95|6000.95|6000.24|6000.24|0
1642606210000|2022-01-19 15:30:10|5999.9|5999.9|5999.9|5999.9|5999.9|5999.9|5999.9|5999.9|0
1642606220000|2022-01-19 15:30:20|5999.19|5999.19|5998.39|5998.39|5999.22|5999.22|5998.39|5998.39|0
1642606230000|2022-01-19 15:30:30|5998.27|5998.27|5998.27|5998.27|5998.27|5998.27|5998.27|5998.27|0
1642606240000|2022-01-19 15:30:40|5997.56|5997.56|5998.98|5998.98|5998.98|5998.98|5997.56|5997.56|0
1642606340000|2022-01-19 15:32:20|5998.87|5998.87|5998.87|5998.87|5999.58|5999.58|5998.87|5998.87|0
1642606360000|2022-01-19 15:32:40|5998.75|5998.75|5998.87|5998.87|5998.87|5998.87|5998.75|5998.75|0
1642606370000|2022-01-19 15:32:50|5998.16|5998.16|5998.16|5998.16|5998.16|5998.16|5998.16|5998.16|0
1642606380000|2022-01-19 15:33:00|5998.04|5998.04|5997.8|5997.8|5998.04|5998.04|5997.8|5997.8|0
1642606390000|2022-01-19 15:33:10|5998.51|5998.51|5998.51|5998.51|5998.51|5998.51|5998.51|5998.51|0
1642606420000|2022-01-19 15:33:40|5998.17|5998.17|5998.17|5998.17|5998.17|5998.17|5998.17|5998.17|0
1642606440000|2022-01-19 15:34:00|5998.88|5998.88|5999.59|5999.59|5999.59|5999.59|5998.88|5998.88|0
1642606500000|2022-01-19 15:35:00|5999.71|5999.71|5998.73|5998.73|5999.71|5999.71|5998.73|5998.73|0
1642606510000|2022-01-19 15:35:10|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|0
1642606520000|2022-01-19 15:35:20|5998.73|5998.73|5998.84|5998.84|5998.84|5998.84|5998.73|5998.73|0
1642606530000|2022-01-19 15:35:30|5997.42|5997.42|5997.42|5997.42|5997.42|5997.42|5997.42|5997.42|0
1642606540000|2022-01-19 15:35:40|5998.13|5998.13|5998.84|5998.84|5998.84|5998.84|5998.13|5998.13|0
1642606560000|2022-01-19 15:36:00|5998.13|5998.13|5998.84|5998.84|5998.84|5998.84|5998.13|5998.13|0
1642606580000|2022-01-19 15:36:20|5999.56|5999.56|6000.14|6000.14|6001.56|6001.56|5999.56|5999.56|0
1642606600000|2022-01-19 15:36:40|6000.85|6000.85|6000.85|6000.85|6000.85|6000.85|6000.85|6000.85|0
1642606610000|2022-01-19 15:36:50|6000.97|6000.97|6005.71|6005.71|6005.71|6005.71|6000.97|6000.97|0
1642606620000|2022-01-19 15:37:00|6005|6005|6005|6005|6005|6005|6005|6005|0
1642606630000|2022-01-19 15:37:10|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|0
1642606640000|2022-01-19 15:37:20|6005.34|6005.34|6005.69|6005.69|6005.69|6005.69|6005.34|6005.34|0
1642606650000|2022-01-19 15:37:30|6005.81|6005.81|6005.1|6005.1|6005.81|6005.81|6005.1|6005.1|0
1642606660000|2022-01-19 15:37:40|6005.33|6005.33|6005.44|6005.44|6005.44|6005.44|6005.33|6005.33|0
1642606680000|2022-01-19 15:38:00|6005.71|6005.71|6007.14|6007.14|6007.14|6007.14|6005.71|6005.71|0
1642606690000|2022-01-19 15:38:10|6007.81|6007.81|6007.81|6007.81|6007.81|6007.81|6007.81|6007.81|0
1642606700000|2022-01-19 15:38:20|6007.69|6007.69|6007.01|6007.01|6007.69|6007.69|6007.01|6007.01|0
1642606710000|2022-01-19 15:38:30|6006.76|6006.76|6006.76|6006.76|6006.76|6006.76|6006.76|6006.76|0
1642606720000|2022-01-19 15:38:40|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|0
1642606750000|2022-01-19 15:39:10|6006.76|6006.76|6007.24|6007.24|6007.47|6007.47|6006.76|6006.76|0
1642606770000|2022-01-19 15:39:30|6009.38|6009.38|6009.38|6009.38|6009.61|6009.61|6009.38|6009.38|0
1642606790000|2022-01-19 15:39:50|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|0
1642606810000|2022-01-19 15:40:10|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|0
1642606820000|2022-01-19 15:40:20|6011.74|6011.74|6011.86|6011.86|6011.86|6011.86|6011.74|6011.74|0
1642606840000|2022-01-19 15:40:40|6012.2|6012.2|6013.03|6013.03|6013.03|6013.03|6012.2|6012.2|0
1642606850000|2022-01-19 15:40:50|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|0
1642606860000|2022-01-19 15:41:00|6012.21|6012.21|6011.61|6011.61|6012.21|6012.21|6011.49|6011.49|0
1642606870000|2022-01-19 15:41:10|6011.27|6011.27|6010.94|6010.94|6011.27|6011.27|6010.94|6010.94|0
1642606880000|2022-01-19 15:41:20|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|0
1642606890000|2022-01-19 15:41:30|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1642606900000|2022-01-19 15:41:40|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|0
1642606910000|2022-01-19 15:41:50|6013.15|6013.15|6013.15|6013.15|6013.15|6013.15|6013.15|6013.15|0
1642606920000|2022-01-19 15:42:00|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|0
1642606940000|2022-01-19 15:42:20|6014.8|6014.8|6016.34|6016.34|6016.34|6016.34|6014.8|6014.8|0
1642606960000|2022-01-19 15:42:40|6016.23|6016.23|6015.99|6015.99|6016.23|6016.23|6015.99|6015.99|0
1642606970000|2022-01-19 15:42:50|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|0
1642606980000|2022-01-19 15:43:00|6014.69|6014.69|6014.69|6014.69|6014.69|6014.69|6014.69|6014.69|0
1642606990000|2022-01-19 15:43:10|6013.98|6013.98|6013.98|6013.98|6013.98|6013.98|6013.98|6013.98|0
1642607010000|2022-01-19 15:43:30|6013.86|6013.86|6013.86|6013.86|6013.86|6013.86|6013.86|6013.86|0
1642607020000|2022-01-19 15:43:40|6011.01|6011.01|6010.68|6010.68|6011.01|6011.01|6010.68|6010.68|0
1642607030000|2022-01-19 15:43:50|6010.43|6010.43|6010.43|6010.43|6010.43|6010.43|6010.43|6010.43|0
1642607040000|2022-01-19 15:44:00|6010.32|6010.32|6011.74|6011.74|6011.74|6011.74|6010.32|6010.32|0
1642607050000|2022-01-19 15:44:10|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1642607100000|2022-01-19 15:45:00|6010.8|6010.8|6009.13|6009.13|6010.8|6010.8|6009.13|6009.13|0
1642607110000|2022-01-19 15:45:10|6009.84|6009.84|6009.84|6009.84|6009.84|6009.84|6009.84|6009.84|0
1642607150000|2022-01-19 15:45:50|6009.72|6009.72|6009.38|6009.38|6009.72|6009.72|6009.14|6009.14|0
1642607160000|2022-01-19 15:46:00|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|0
1642607170000|2022-01-19 15:46:10|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|0
1642607180000|2022-01-19 15:46:20|6009.64|6009.64|6009.64|6009.64|6009.87|6009.87|6009.64|6009.64|0
1642607210000|2022-01-19 15:46:50|6009.52|6009.52|6009.52|6009.52|6009.52|6009.52|6009.52|6009.52|0
1642607220000|2022-01-19 15:47:00|6008.81|6008.81|6008.81|6008.81|6008.81|6008.81|6008.81|6008.81|0
1642607230000|2022-01-19 15:47:10|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|0
1642607280000|2022-01-19 15:48:00|6008.21|6008.21|6010.58|6010.58|6010.58|6010.58|6008.21|6008.21|0
1642607300000|2022-01-19 15:48:20|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|0
1642607340000|2022-01-19 15:49:00|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|0
1642607350000|2022-01-19 15:49:10|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|0
1642607370000|2022-01-19 15:49:30|6011.13|6011.13|6011.13|6011.13|6011.13|6011.13|6011.13|6011.13|0
1642607400000|2022-01-19 15:50:00|6010.41|6010.41|6010.08|6010.08|6010.41|6010.41|6010.08|6010.08|0
1642607420000|2022-01-19 15:50:20|6012.92|6012.92|6013.51|6013.51|6013.51|6013.51|6012.92|6012.92|0
1642607430000|2022-01-19 15:50:30|6013.74|6013.74|6013.51|6013.51|6013.74|6013.74|6013.51|6013.51|0
1642607440000|2022-01-19 15:50:40|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|0
1642607450000|2022-01-19 15:50:50|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|6014.7|0
1642607480000|2022-01-19 15:51:20|6015.41|6015.41|6013.99|6013.99|6015.41|6015.41|6013.99|6013.99|0
1642607490000|2022-01-19 15:51:30|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|0
1642607510000|2022-01-19 15:51:50|6013.03|6013.03|6013.03|6013.03|6013.03|6013.03|6013.03|6013.03|0
1642607540000|2022-01-19 15:52:20|6012.91|6012.91|6012.91|6012.91|6012.91|6012.91|6012.91|6012.91|0
1642607580000|2022-01-19 15:53:00|6012.2|6012.2|6011.49|6011.49|6012.2|6012.2|6011.49|6011.49|0
1642607590000|2022-01-19 15:53:10|6011.74|6011.74|6013.87|6013.87|6013.87|6013.87|6011.74|6011.74|0
1642607610000|2022-01-19 15:53:30|6015.29|6015.29|6014.58|6014.58|6015.29|6015.29|6014.58|6014.58|0
1642607620000|2022-01-19 15:53:40|6014.92|6014.92|6015.5|6015.5|6015.5|6015.5|6014.92|6014.92|0
1642607630000|2022-01-19 15:53:50|6015.77|6015.77|6015.06|6015.06|6016.48|6016.48|6015.06|6015.06|0
1642607670000|2022-01-19 15:54:30|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|0
1642607680000|2022-01-19 15:54:40|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|0
1642607710000|2022-01-19 15:55:10|6015.39|6015.39|6015.39|6015.39|6015.39|6015.39|6015.39|6015.39|0
1642607740000|2022-01-19 15:55:40|6016.82|6016.82|6016.82|6016.82|6017.15|6017.15|6016.82|6016.82|0
1642607750000|2022-01-19 15:55:50|6017.53|6017.53|6018.24|6018.24|6018.24|6018.24|6017.53|6017.53|0
1642607770000|2022-01-19 15:56:10|6018.95|6018.95|6018.24|6018.24|6018.95|6018.95|6018.24|6018.24|0
1642607780000|2022-01-19 15:56:20|6018.57|6018.57|6020|6020|6020|6020|6018.57|6018.57|0
1642607800000|2022-01-19 15:56:40|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|0
1642607820000|2022-01-19 15:57:00|6020.95|6020.95|6021.2|6021.2|6021.2|6021.2|6020.95|6020.95|0
1642607830000|2022-01-19 15:57:10|6021.54|6021.54|6021.54|6021.54|6021.54|6021.54|6021.54|6021.54|0
1642607840000|2022-01-19 15:57:20|6021.2|6021.2|6021.2|6021.2|6021.2|6021.2|6021.2|6021.2|0
1642607850000|2022-01-19 15:57:30|6021.47|6021.47|6021.47|6021.47|6021.47|6021.47|6021.47|6021.47|0
1642607860000|2022-01-19 15:57:40|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|0
1642607880000|2022-01-19 15:58:00|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|0
1642607890000|2022-01-19 15:58:10|6023.23|6023.23|6023.94|6023.94|6023.94|6023.94|6023.23|6023.23|0
1642607900000|2022-01-19 15:58:20|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|0
1642607930000|2022-01-19 15:58:50|6023.23|6023.23|6023.23|6023.23|6023.23|6023.23|6023.23|6023.23|0
1642607950000|2022-01-19 15:59:10|6024.65|6024.65|6026.07|6026.07|6026.79|6026.79|6024.65|6024.65|0
1642607960000|2022-01-19 15:59:20|6026.32|6026.32|6027.3|6027.3|6027.3|6027.3|6026.32|6026.32|0
1642607970000|2022-01-19 15:59:30|6026.59|6026.59|6025.05|6025.05|6026.59|6026.59|6025.05|6025.05|0
1642607980000|2022-01-19 15:59:40|6024.34|6024.34|6025.54|6025.54|6025.54|6025.54|6024.34|6024.34|0
1642608000000|2022-01-19 16:00:00|6025.81|6025.81|6025.81|6025.81|6025.81|6025.81|6025.81|6025.81|0
1642608010000|2022-01-19 16:00:10|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|0
1642608030000|2022-01-19 16:00:30|6025.43|6025.43|6023.67|6023.67|6025.43|6025.43|6023.67|6023.67|0
1642608060000|2022-01-19 16:01:00|6023.92|6023.92|6024.25|6024.25|6024.25|6024.25|6023.92|6023.92|0
1642608070000|2022-01-19 16:01:10|6023.92|6023.92|6022.49|6022.49|6023.92|6023.92|6022.49|6022.49|0
1642608080000|2022-01-19 16:01:20|6022.38|6022.38|6022.38|6022.38|6022.38|6022.38|6022.38|6022.38|0
1642608090000|2022-01-19 16:01:30|6022.13|6022.13|6022.02|6022.02|6022.13|6022.13|6022.02|6022.02|0
1642608110000|2022-01-19 16:01:50|6021.9|6021.9|6021.9|6021.9|6021.9|6021.9|6021.9|6021.9|0
1642608130000|2022-01-19 16:02:10|6022.17|6022.17|6021.21|6021.21|6022.17|6022.17|6021.21|6021.21|0
1642608140000|2022-01-19 16:02:20|6021.92|6021.92|6021.92|6021.92|6021.92|6021.92|6021.92|6021.92|0
1642608160000|2022-01-19 16:02:40|6021.69|6021.69|6021.36|6021.36|6021.69|6021.69|6021.36|6021.36|0
1642608170000|2022-01-19 16:02:50|6020.64|6020.64|6020.64|6020.64|6020.64|6020.64|6020.64|6020.64|0
1642608210000|2022-01-19 16:03:30|6022.78|6022.78|6022.87|6022.87|6022.87|6022.87|6022.07|6022.07|0
1642608240000|2022-01-19 16:04:00|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|0
1642608250000|2022-01-19 16:04:10|6022.49|6022.49|6022.49|6022.49|6022.49|6022.49|6022.49|6022.49|0
1642608260000|2022-01-19 16:04:20|6022.38|6022.38|6021.67|6021.67|6022.38|6022.38|6021.67|6021.67|0
1642608270000|2022-01-19 16:04:30|6020.95|6020.95|6021.43|6021.43|6021.43|6021.43|6020.72|6020.72|0
1642608290000|2022-01-19 16:04:50|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|0
1642608300000|2022-01-19 16:05:00|6022.49|6022.49|6023.09|6023.09|6023.09|6023.09|6022.38|6022.38|0
1642608310000|2022-01-19 16:05:10|6023.8|6023.8|6024.51|6024.51|6024.51|6024.51|6023.8|6023.8|0
1642608320000|2022-01-19 16:05:20|6024.63|6024.63|6024.63|6024.63|6024.63|6024.63|6024.63|6024.63|0
1642608330000|2022-01-19 16:05:30|6024.4|6024.4|6024.4|6024.4|6024.4|6024.4|6024.4|6024.4|0
1642608340000|2022-01-19 16:05:40|6024.63|6024.63|6023.92|6023.92|6024.63|6024.63|6023.92|6023.92|0
1642608360000|2022-01-19 16:06:00|6023.8|6023.8|6023.92|6023.92|6023.92|6023.92|6023.8|6023.8|0
1642608370000|2022-01-19 16:06:10|6023.2|6023.2|6023.2|6023.2|6023.2|6023.2|6023.2|6023.2|0
1642608400000|2022-01-19 16:06:40|6023.54|6023.54|6023.79|6023.79|6023.79|6023.79|6023.54|6023.54|0
1642608410000|2022-01-19 16:06:50|6023.45|6023.45|6024.16|6024.16|6024.16|6024.16|6023.45|6023.45|0
1642608420000|2022-01-19 16:07:00|6024.28|6024.28|6023.94|6023.94|6024.28|6024.28|6023.94|6023.94|0
1642608430000|2022-01-19 16:07:10|6023.7|6023.7|6023.16|6023.16|6023.7|6023.7|6023.16|6023.16|0
1642608440000|2022-01-19 16:07:20|6022.91|6022.91|6023.52|6023.52|6023.52|6023.52|6022.91|6022.91|0
1642608450000|2022-01-19 16:07:30|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|0
1642608480000|2022-01-19 16:08:00|6023.32|6023.32|6024.04|6024.04|6024.04|6024.04|6023.32|6023.32|0
1642608490000|2022-01-19 16:08:10|6025.46|6025.46|6027.4|6027.4|6027.4|6027.4|6025.46|6025.46|0
1642608500000|2022-01-19 16:08:20|6027.28|6027.28|6025.86|6025.86|6027.28|6027.28|6025.86|6025.86|0
1642608520000|2022-01-19 16:08:40|6026.19|6026.19|6025.37|6025.37|6026.19|6026.19|6025.37|6025.37|0
1642608550000|2022-01-19 16:09:10|6024.66|6024.66|6024.66|6024.66|6024.66|6024.66|6024.66|6024.66|0
1642608560000|2022-01-19 16:09:20|6023.94|6023.94|6023.94|6023.94|6023.94|6023.94|6023.94|6023.94|0
1642608580000|2022-01-19 16:09:40|6022.52|6022.52|6021.81|6021.81|6022.52|6022.52|6021.81|6021.81|0
1642608590000|2022-01-19 16:09:50|6021.47|6021.47|6021.1|6021.1|6021.47|6021.47|6019.34|6019.34|0
1642608600000|2022-01-19 16:10:00|6020.98|6020.98|6020.87|6020.87|6020.98|6020.98|6020.87|6020.87|0
1642608610000|2022-01-19 16:10:10|6020.64|6020.64|6024.19|6024.19|6024.19|6024.19|6020.64|6020.64|0
1642608620000|2022-01-19 16:10:20|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|0
1642608660000|2022-01-19 16:11:00|6024.42|6024.42|6023.96|6023.96|6024.42|6024.42|6023.71|6023.71|0
1642608670000|2022-01-19 16:11:10|6023.62|6023.62|6025.05|6025.05|6025.05|6025.05|6023.62|6023.62|0
1642608700000|2022-01-19 16:11:40|6024.7|6024.7|6024.7|6024.7|6024.7|6024.7|6024.7|6024.7|0
1642608710000|2022-01-19 16:11:50|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|0
1642608720000|2022-01-19 16:12:00|6023.87|6023.87|6023.87|6023.87|6023.87|6023.87|6023.87|6023.87|0
1642608730000|2022-01-19 16:12:10|6023.76|6023.76|6023.99|6023.99|6023.99|6023.99|6023.76|6023.76|0
1642608740000|2022-01-19 16:12:20|6023.87|6023.87|6023.87|6023.87|6023.87|6023.87|6023.87|6023.87|0
1642608750000|2022-01-19 16:12:30|6024.58|6024.58|6024.58|6024.58|6025.29|6025.29|6024.58|6024.58|0
1642608770000|2022-01-19 16:12:50|6025.05|6025.05|6025.05|6025.05|6025.05|6025.05|6025.05|6025.05|0
1642608790000|2022-01-19 16:13:10|6024.33|6024.33|6024.33|6024.33|6024.33|6024.33|6024.33|6024.33|0
1642608800000|2022-01-19 16:13:20|6024.68|6024.68|6025.39|6025.39|6025.39|6025.39|6024.68|6024.68|0
1642608810000|2022-01-19 16:13:30|6025.15|6025.15|6023.11|6023.11|6025.15|6025.15|6023.11|6023.11|0
1642608840000|2022-01-19 16:14:00|6023.82|6023.82|6024.41|6024.41|6024.53|6024.53|6023.82|6023.82|0
1642608860000|2022-01-19 16:14:20|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|0
1642608870000|2022-01-19 16:14:30|6023.83|6023.83|6023.5|6023.5|6023.83|6023.83|6023.5|6023.5|0
1642608880000|2022-01-19 16:14:40|6021.36|6021.36|6021.13|6021.13|6021.36|6021.36|6021.13|6021.13|0
1642608890000|2022-01-19 16:14:50|6021.02|6021.02|6020.54|6020.54|6021.02|6021.02|6020.54|6020.54|0
1642608900000|2022-01-19 16:15:00|6020.77|6020.77|6023.02|6023.02|6023.02|6023.02|6020.77|6020.77|0
1642608910000|2022-01-19 16:15:10|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|0
1642608920000|2022-01-19 16:15:20|6022.42|6022.42|6023.14|6023.14|6023.38|6023.38|6022.42|6022.42|0
1642608930000|2022-01-19 16:15:30|6023.25|6023.25|6023.25|6023.25|6023.25|6023.25|6023.25|6023.25|0
1642608940000|2022-01-19 16:15:40|6023.37|6023.37|6023.37|6023.37|6023.37|6023.37|6023.37|6023.37|0
1642608960000|2022-01-19 16:16:00|6022.65|6022.65|6022.54|6022.54|6022.65|6022.65|6022.54|6022.54|0
1642608980000|2022-01-19 16:16:20|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|0
1642608990000|2022-01-19 16:16:30|6021.12|6021.12|6021.12|6021.12|6021.12|6021.12|6021.12|6021.12|0
1642609030000|2022-01-19 16:17:10|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|0
1642609040000|2022-01-19 16:17:20|6021.12|6021.12|6021.12|6021.12|6021.12|6021.12|6021.12|6021.12|0
1642609070000|2022-01-19 16:17:50|6021|6021|6021|6021|6021|6021|6021|6021|0
1642609120000|2022-01-19 16:18:40|6021.25|6021.25|6021.49|6021.49|6021.49|6021.49|6021.25|6021.25|0
1642609130000|2022-01-19 16:18:50|6021.25|6021.25|6021.49|6021.49|6022.2|6022.2|6021.25|6021.25|0
1642609140000|2022-01-19 16:19:00|6021.74|6021.74|6022.45|6022.45|6022.45|6022.45|6021.74|6021.74|0
1642609150000|2022-01-19 16:19:10|6021.74|6021.74|6021.99|6021.99|6021.99|6021.99|6021.74|6021.74|0
1642609160000|2022-01-19 16:19:20|6023.41|6023.41|6024.12|6024.12|6024.12|6024.12|6023.41|6023.41|0
1642609180000|2022-01-19 16:19:40|6024.83|6024.83|6025.99|6025.99|6025.99|6025.99|6024.83|6024.83|0
1642609200000|2022-01-19 16:20:00|6026.71|6026.71|6025.99|6025.99|6026.71|6026.71|6025.99|6025.99|0
1642609210000|2022-01-19 16:20:10|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|0
1642609220000|2022-01-19 16:20:20|6027.04|6027.04|6026.33|6026.33|6027.04|6027.04|6026.33|6026.33|0
1642609240000|2022-01-19 16:20:40|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|0
1642609250000|2022-01-19 16:20:50|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|0
1642609270000|2022-01-19 16:21:10|6026.37|6026.37|6027.42|6027.42|6027.42|6027.42|6026.37|6026.37|0
1642609280000|2022-01-19 16:21:20|6028.13|6028.13|6028.13|6028.13|6028.13|6028.13|6028.13|6028.13|0
1642609290000|2022-01-19 16:21:30|6028.01|6028.01|6027.3|6027.3|6028.01|6028.01|6027.3|6027.3|0
1642609310000|2022-01-19 16:21:50|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|0
1642609320000|2022-01-19 16:22:00|6027.68|6027.68|6027.57|6027.57|6027.68|6027.68|6027.34|6027.34|0
1642609330000|2022-01-19 16:22:10|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|0
1642609340000|2022-01-19 16:22:20|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|0
1642609350000|2022-01-19 16:22:30|6028.55|6028.55|6028.51|6028.51|6029.22|6029.22|6028.51|6028.51|0
1642609360000|2022-01-19 16:22:40|6029.22|6029.22|6029.22|6029.22|6029.22|6029.22|6029.22|6029.22|0
1642609370000|2022-01-19 16:22:50|6028.99|6028.99|6027.57|6027.57|6028.99|6028.99|6027.57|6027.57|0
1642609380000|2022-01-19 16:23:00|6027.68|6027.68|6028.4|6028.4|6028.4|6028.4|6027.68|6027.68|0
1642609400000|2022-01-19 16:23:20|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|0
1642609410000|2022-01-19 16:23:30|6028.99|6028.99|6028.99|6028.99|6028.99|6028.99|6028.99|6028.99|0
1642609420000|2022-01-19 16:23:40|6028.88|6028.88|6028.16|6028.16|6029.11|6029.11|6028.16|6028.16|0
1642609460000|2022-01-19 16:24:20|6027.45|6027.45|6026.74|6026.74|6027.45|6027.45|6026.74|6026.74|0
1642609480000|2022-01-19 16:24:40|6026.63|6026.63|6026.63|6026.63|6026.63|6026.63|6026.63|6026.63|0
1642609500000|2022-01-19 16:25:00|6026.29|6026.29|6027.45|6027.45|6027.45|6027.45|6026.29|6026.29|0
1642609510000|2022-01-19 16:25:10|6027.34|6027.34|6028.03|6028.03|6028.03|6028.03|6027.34|6027.34|0
1642609520000|2022-01-19 16:25:20|6027.7|6027.7|6027.35|6027.35|6027.7|6027.7|6026.99|6026.99|0
1642609530000|2022-01-19 16:25:30|6027.24|6027.24|6028.77|6028.77|6028.77|6028.77|6027.24|6027.24|0
1642609540000|2022-01-19 16:25:40|6028.06|6028.06|6027.84|6027.84|6028.18|6028.18|6027.84|6027.84|0
1642609550000|2022-01-19 16:25:50|6027.96|6027.96|6027.62|6027.62|6027.96|6027.96|6027.62|6027.62|0
1642609570000|2022-01-19 16:26:10|6027.74|6027.74|6026.76|6026.76|6027.74|6027.74|6026.51|6026.51|0
1642609580000|2022-01-19 16:26:20|6027.09|6027.09|6027.09|6027.09|6027.09|6027.09|6027.09|6027.09|0
1642609600000|2022-01-19 16:26:40|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|0
1642609610000|2022-01-19 16:26:50|6027.69|6027.69|6027.69|6027.69|6027.69|6027.69|6027.69|6027.69|0
1642609630000|2022-01-19 16:27:10|6027.57|6027.57|6026.15|6026.15|6027.57|6027.57|6026.15|6026.15|0
1642609640000|2022-01-19 16:27:20|6024.73|6024.73|6024.6|6024.6|6024.84|6024.84|6024.6|6024.6|0
1642609650000|2022-01-19 16:27:30|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|0
1642609670000|2022-01-19 16:27:50|6024.02|6024.02|6023.68|6023.68|6024.02|6024.02|6023.68|6023.68|0
1642609680000|2022-01-19 16:28:00|6023.95|6023.95|6023.83|6023.83|6023.95|6023.95|6023.83|6023.83|0
1642609690000|2022-01-19 16:28:10|6023.72|6023.72|6023.72|6023.72|6023.72|6023.72|6023.72|6023.72|0
1642609700000|2022-01-19 16:28:20|6023.83|6023.83|6023.95|6023.95|6023.95|6023.95|6023.83|6023.83|0
1642609710000|2022-01-19 16:28:30|6024.22|6024.22|6024.47|6024.47|6024.47|6024.47|6024.22|6024.22|0
1642609720000|2022-01-19 16:28:40|6024.22|6024.22|6025.64|6025.64|6025.64|6025.64|6024.22|6024.22|0
1642609730000|2022-01-19 16:28:50|6025.76|6025.76|6025.87|6025.87|6025.87|6025.87|6025.76|6025.76|0
1642609740000|2022-01-19 16:29:00|6026.21|6026.21|6026.1|6026.1|6026.44|6026.44|6025.73|6025.73|0
1642609750000|2022-01-19 16:29:10|6025.39|6025.39|6025.28|6025.28|6025.39|6025.39|6025.16|6025.16|0
1642609760000|2022-01-19 16:29:20|6025.16|6025.16|6025.16|6025.16|6025.16|6025.16|6025.16|6025.16|0
1642609770000|2022-01-19 16:29:30|6025.14|6025.14|6024.83|6024.83|6025.33|6025.33|6024.62|6024.62|0
1642609780000|2022-01-19 16:29:40|6025.54|6025.54|6024.88|6024.88|6025.54|6025.54|6024.88|6024.88|0
1642609790000|2022-01-19 16:29:50|6025.59|6025.59|6025.48|6025.48|6025.59|6025.59|6025.48|6025.48|0
1642666500000|2022-01-20 08:15:00|6061.7|6061.7|6060.53|6060.53|6061.7|6061.7|6058.39|6058.39|0
1642666520000|2022-01-20 08:15:20|6061.24|6061.24|6061.24|6061.24|6061.24|6061.24|6061.24|6061.24|0
1642666530000|2022-01-20 08:15:30|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|0
1642666540000|2022-01-20 08:15:40|6061.35|6061.35|6061.53|6061.53|6061.53|6061.53|6061.35|6061.35|0
1642666550000|2022-01-20 08:15:50|6062.24|6062.24|6061.97|6061.97|6062.24|6062.24|6061.97|6061.97|0
1642666560000|2022-01-20 08:16:00|6062.22|6062.22|6062.22|6062.22|6062.22|6062.22|6062.22|6062.22|0
1642666570000|2022-01-20 08:16:10|6062.93|6062.93|6063.27|6063.27|6063.27|6063.27|6062.93|6062.93|0
1642666580000|2022-01-20 08:16:20|6064.7|6064.7|6064.7|6064.7|6064.7|6064.7|6064.7|6064.7|0
1642666590000|2022-01-20 08:16:30|6064.93|6064.93|6064.93|6064.93|6064.93|6064.93|6064.93|6064.93|0
1642666600000|2022-01-20 08:16:40|6065.64|6065.64|6069.76|6069.76|6069.76|6069.76|6065.64|6065.64|0
1642666610000|2022-01-20 08:16:50|6070.25|6070.25|6070.25|6070.25|6070.25|6070.25|6070.25|6070.25|0
1642666630000|2022-01-20 08:17:10|6070.37|6070.37|6070.12|6070.12|6070.37|6070.37|6070.12|6070.12|0
1642666640000|2022-01-20 08:17:20|6068.7|6068.7|6067.28|6067.28|6068.7|6068.7|6067.28|6067.28|0
1642666650000|2022-01-20 08:17:30|6067.55|6067.55|6067.55|6067.55|6067.55|6067.55|6067.55|6067.55|0
1642666670000|2022-01-20 08:17:50|6071.1|6071.1|6071.1|6071.1|6071.82|6071.82|6071.1|6071.1|0
1642666680000|2022-01-20 08:18:00|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|0
1642666700000|2022-01-20 08:18:20|6070.39|6070.39|6070.97|6070.97|6070.97|6070.97|6069.7|6069.7|0
1642666720000|2022-01-20 08:18:40|6070.44|6070.44|6070.19|6070.19|6070.44|6070.44|6070.19|6070.19|0
1642666730000|2022-01-20 08:18:50|6070.65|6070.65|6071.86|6071.86|6071.86|6071.86|6070.65|6070.65|0
1642666740000|2022-01-20 08:19:00|6072.13|6072.13|6072.24|6072.24|6072.24|6072.24|6072.01|6072.01|0
1642666750000|2022-01-20 08:19:10|6071.89|6071.89|6072.13|6072.13|6072.13|6072.13|6071.89|6071.89|0
1642666760000|2022-01-20 08:19:20|6073.55|6073.55|6073.55|6073.55|6073.55|6073.55|6073.55|6073.55|0
1642666770000|2022-01-20 08:19:30|6073.2|6073.2|6073.2|6073.2|6073.2|6073.2|6073.2|6073.2|0
1642666790000|2022-01-20 08:19:50|6071.07|6071.07|6071.07|6071.07|6071.07|6071.07|6071.07|6071.07|0
1642666800000|2022-01-20 08:20:00|6071.18|6071.18|6071.18|6071.18|6071.18|6071.18|6071.18|6071.18|0
1642666810000|2022-01-20 08:20:10|6069.76|6069.76|6069.76|6069.76|6069.76|6069.76|6069.76|6069.76|0
1642666820000|2022-01-20 08:20:20|6069.05|6069.05|6069.05|6069.05|6069.05|6069.05|6069.05|6069.05|0
1642666830000|2022-01-20 08:20:30|6068.31|6068.31|6069.73|6069.73|6069.73|6069.73|6068.31|6068.31|0
1642666860000|2022-01-20 08:21:00|6069.02|6069.02|6068.31|6068.31|6069.02|6069.02|6068.31|6068.31|0
1642666870000|2022-01-20 08:21:10|6068.04|6068.04|6068.04|6068.04|6068.04|6068.04|6068.04|6068.04|0
1642666880000|2022-01-20 08:21:20|6069.46|6069.46|6068.04|6068.04|6069.46|6069.46|6068.04|6068.04|0
1642666890000|2022-01-20 08:21:30|6068.29|6068.29|6068.29|6068.29|6069|6069|6068.29|6068.29|0
1642666900000|2022-01-20 08:21:40|6067.82|6067.82|6067.82|6067.82|6067.82|6067.82|6067.82|6067.82|0
1642666910000|2022-01-20 08:21:50|6068.29|6068.29|6068.29|6068.29|6068.29|6068.29|6068.29|6068.29|0
1642666950000|2022-01-20 08:22:30|6066.86|6066.86|6066.86|6066.86|6066.86|6066.86|6066.86|6066.86|0
1642666980000|2022-01-20 08:23:00|6065.44|6065.44|6065.44|6065.44|6065.44|6065.44|6065.44|6065.44|0
1642666990000|2022-01-20 08:23:10|6064.27|6064.27|6061.87|6061.87|6064.27|6064.27|6061.87|6061.87|0
1642667010000|2022-01-20 08:23:30|6062.21|6062.21|6062.21|6062.21|6062.21|6062.21|6062.21|6062.21|0
1642667020000|2022-01-20 08:23:40|6061.68|6061.68|6061.56|6061.56|6061.68|6061.68|6061.56|6061.56|0
1642667040000|2022-01-20 08:24:00|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|0
1642667050000|2022-01-20 08:24:10|6061.98|6061.98|6059.7|6059.7|6061.98|6061.98|6059.7|6059.7|0
1642667090000|2022-01-20 08:24:50|6058.27|6058.27|6058.27|6058.27|6058.27|6058.27|6058.27|6058.27|0
1642667100000|2022-01-20 08:25:00|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|0
1642667110000|2022-01-20 08:25:10|6055.43|6055.43|6053.05|6053.05|6055.43|6055.43|6053.05|6053.05|0
1642667120000|2022-01-20 08:25:20|6054.47|6054.47|6055.89|6055.89|6055.89|6055.89|6054.47|6054.47|0
1642667130000|2022-01-20 08:25:30|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|0
1642667140000|2022-01-20 08:25:40|6054.91|6054.91|6054.91|6054.91|6054.91|6054.91|6054.91|6054.91|0
1642667150000|2022-01-20 08:25:50|6054.45|6054.45|6056.12|6056.12|6056.12|6056.12|6054.45|6054.45|0
1642667160000|2022-01-20 08:26:00|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|0
1642667170000|2022-01-20 08:26:10|6057.17|6057.17|6056.92|6056.92|6057.17|6057.17|6056.92|6056.92|0
1642667260000|2022-01-20 08:27:40|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|0
1642667270000|2022-01-20 08:27:50|6058.34|6058.34|6058.34|6058.34|6058.34|6058.34|6058.34|6058.34|0
1642667280000|2022-01-20 08:28:00|6060.48|6060.48|6061.9|6061.9|6061.9|6061.9|6060.48|6060.48|0
1642667290000|2022-01-20 08:28:10|6061.19|6061.19|6059.77|6059.77|6061.19|6061.19|6059.77|6059.77|0
1642667300000|2022-01-20 08:28:20|6060.48|6060.48|6060.48|6060.48|6060.48|6060.48|6060.48|6060.48|0
1642667310000|2022-01-20 08:28:30|6061.19|6061.19|6061.19|6061.19|6061.19|6061.19|6061.19|6061.19|0
1642667320000|2022-01-20 08:28:40|6060.73|6060.73|6060.26|6060.26|6060.73|6060.73|6060.26|6060.26|0
1642667340000|2022-01-20 08:29:00|6058.78|6058.78|6058.54|6058.54|6058.78|6058.78|6058.54|6058.54|0
1642667370000|2022-01-20 08:29:30|6058.29|6058.29|6058.29|6058.29|6058.29|6058.29|6058.29|6058.29|0
1642667380000|2022-01-20 08:29:40|6057.96|6057.96|6057.96|6057.96|6057.96|6057.96|6057.96|6057.96|0
1642667390000|2022-01-20 08:29:50|6057.61|6057.61|6057.72|6057.72|6057.72|6057.72|6057.61|6057.61|0
1642667400000|2022-01-20 08:30:00|6061.28|6061.28|6059.19|6059.19|6061.28|6061.28|6059.19|6059.19|0
1642667420000|2022-01-20 08:30:20|6057.76|6057.76|6057.5|6057.5|6057.76|6057.76|6057.5|6057.5|0
1642667430000|2022-01-20 08:30:30|6057.38|6057.38|6057.38|6057.38|6057.38|6057.38|6057.38|6057.38|0
1642667440000|2022-01-20 08:30:40|6056.57|6056.57|6056.92|6056.92|6056.92|6056.92|6056.57|6056.57|0
1642667460000|2022-01-20 08:31:00|6055.44|6055.44|6054.46|6054.46|6055.44|6055.44|6054.46|6054.46|0
1642667470000|2022-01-20 08:31:10|6055.17|6055.17|6055.17|6055.17|6055.17|6055.17|6055.17|6055.17|0
1642667490000|2022-01-20 08:31:30|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|0
1642667500000|2022-01-20 08:31:40|6055.17|6055.17|6054.46|6054.46|6055.17|6055.17|6054.46|6054.46|0
1642667530000|2022-01-20 08:32:10|6053.75|6053.75|6055.17|6055.17|6055.17|6055.17|6053.75|6053.75|0
1642667580000|2022-01-20 08:33:00|6055.84|6055.84|6055.84|6055.84|6057.26|6057.26|6055.84|6055.84|0
1642667590000|2022-01-20 08:33:10|6055.59|6055.59|6055.59|6055.59|6055.59|6055.59|6055.59|6055.59|0
1642667600000|2022-01-20 08:33:20|6055.36|6055.36|6055.25|6055.25|6055.36|6055.36|6055.25|6055.25|0
1642667620000|2022-01-20 08:33:40|6054.98|6054.98|6054.31|6054.31|6054.98|6054.98|6053.97|6053.97|0
1642667630000|2022-01-20 08:33:50|6052.88|6052.88|6054.31|6054.31|6054.31|6054.31|6052.88|6052.88|0
1642667650000|2022-01-20 08:34:10|6054.55|6054.55|6054.59|6054.59|6054.59|6054.59|6054.32|6054.32|0
1642667690000|2022-01-20 08:34:50|6056.01|6056.01|6056.01|6056.01|6056.01|6056.01|6056.01|6056.01|0
1642667700000|2022-01-20 08:35:00|6056.51|6056.51|6057.51|6057.51|6057.51|6057.51|6056.39|6056.39|0
1642667710000|2022-01-20 08:35:10|6057.78|6057.78|6056.36|6056.36|6057.78|6057.78|6056.36|6056.36|0
1642667730000|2022-01-20 08:35:30|6056.7|6056.7|6056.71|6056.71|6057.41|6057.41|6056.7|6056.7|0
1642667740000|2022-01-20 08:35:40|6057.21|6057.21|6058.16|6058.16|6058.16|6058.16|6057.21|6057.21|0
1642667750000|2022-01-20 08:35:50|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|0
1642667760000|2022-01-20 08:36:00|6058.63|6058.63|6058.86|6058.86|6058.86|6058.86|6058.63|6058.63|0
1642667780000|2022-01-20 08:36:20|6059.13|6059.13|6058.9|6058.9|6059.13|6059.13|6058.78|6058.78|0
1642667800000|2022-01-20 08:36:40|6060.32|6060.32|6060.32|6060.32|6060.32|6060.32|6060.32|6060.32|0
1642667810000|2022-01-20 08:36:50|6060.43|6060.43|6060.55|6060.55|6060.55|6060.55|6060.32|6060.32|0
1642667830000|2022-01-20 08:37:10|6059.13|6059.13|6059.39|6059.39|6059.39|6059.39|6058.9|6058.9|0
1642667840000|2022-01-20 08:37:20|6059.5|6059.5|6057.37|6057.37|6059.5|6059.5|6057.37|6057.37|0
1642667860000|2022-01-20 08:37:40|6056.66|6056.66|6056.43|6056.43|6057.37|6057.37|6056.43|6056.43|0
1642667870000|2022-01-20 08:37:50|6056.31|6056.31|6057.02|6057.02|6057.02|6057.02|6056.31|6056.31|0
1642667880000|2022-01-20 08:38:00|6056.31|6056.31|6056.31|6056.31|6056.31|6056.31|6056.31|6056.31|0
1642667910000|2022-01-20 08:38:30|6054.89|6054.89|6054.18|6054.18|6054.89|6054.89|6054.18|6054.18|0
1642667940000|2022-01-20 08:39:00|6053.47|6053.47|6053.13|6053.13|6053.47|6053.47|6053.13|6053.13|0
1642667950000|2022-01-20 08:39:10|6052.86|6052.86|6051.9|6051.9|6052.86|6052.86|6051.19|6051.19|0
1642667970000|2022-01-20 08:39:30|6051.19|6051.19|6050.5|6050.5|6051.19|6051.19|6050.27|6050.27|0
1642667980000|2022-01-20 08:39:40|6051.19|6051.19|6051.42|6051.42|6051.42|6051.42|6051.19|6051.19|0
1642667990000|2022-01-20 08:39:50|6051.08|6051.08|6050.96|6050.96|6051.08|6051.08|6050.96|6050.96|0
1642668000000|2022-01-20 08:40:00|6050.47|6050.47|6050.13|6050.13|6050.47|6050.47|6050.13|6050.13|0
1642668020000|2022-01-20 08:40:20|6050.02|6050.02|6050.02|6050.02|6050.02|6050.02|6050.02|6050.02|0
1642668030000|2022-01-20 08:40:30|6050.13|6050.13|6050.13|6050.13|6050.13|6050.13|6050.13|6050.13|0
1642668060000|2022-01-20 08:41:00|6049.42|6049.42|6049.42|6049.42|6049.42|6049.42|6049.42|6049.42|0
1642668070000|2022-01-20 08:41:10|6049.08|6049.08|6049.08|6049.08|6049.08|6049.08|6049.08|6049.08|0
1642668090000|2022-01-20 08:41:30|6045.53|6045.53|6045.53|6045.53|6045.53|6045.53|6045.53|6045.53|0
1642668100000|2022-01-20 08:41:40|6044.82|6044.82|6042.35|6042.35|6044.82|6044.82|6042.35|6042.35|0
1642668110000|2022-01-20 08:41:50|6042|6042|6041.46|6041.46|6042|6042|6041.46|6041.46|0
1642668120000|2022-01-20 08:42:00|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1642668150000|2022-01-20 08:42:30|6040.31|6040.31|6040.31|6040.31|6040.31|6040.31|6040.31|6040.31|0
1642668270000|2022-01-20 08:44:30|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|0
1642668290000|2022-01-20 08:44:50|6039.86|6039.86|6039.86|6039.86|6039.86|6039.86|6039.86|6039.86|0
1642668300000|2022-01-20 08:45:00|6038.43|6038.43|6039.86|6039.86|6039.86|6039.86|6038.43|6038.43|0
1642668310000|2022-01-20 08:45:10|6037.72|6037.72|6036.3|6036.3|6037.72|6037.72|6036.3|6036.3|0
1642668320000|2022-01-20 08:45:20|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|0
1642668330000|2022-01-20 08:45:30|6036.3|6036.3|6036.3|6036.3|6036.3|6036.3|6036.3|6036.3|0
1642668360000|2022-01-20 08:46:00|6036.53|6036.53|6036.76|6036.76|6036.76|6036.76|6036.53|6036.53|0
1642668370000|2022-01-20 08:46:10|6036.99|6036.99|6036.99|6036.99|6036.99|6036.99|6036.99|6036.99|0
1642668390000|2022-01-20 08:46:30|6037.34|6037.34|6037.22|6037.22|6037.34|6037.34|6037.22|6037.22|0
1642668410000|2022-01-20 08:46:50|6036.51|6036.51|6036.51|6036.51|6036.51|6036.51|6036.51|6036.51|0
1642668420000|2022-01-20 08:47:00|6037.22|6037.22|6037.22|6037.22|6037.22|6037.22|6037.22|6037.22|0
1642668440000|2022-01-20 08:47:20|6037.56|6037.56|6037.56|6037.56|6037.56|6037.56|6037.56|6037.56|0
1642668460000|2022-01-20 08:47:40|6037.83|6037.83|6035.7|6035.7|6037.83|6037.83|6035.7|6035.7|0
1642668470000|2022-01-20 08:47:50|6036.03|6036.03|6036.3|6036.3|6036.3|6036.3|6036.03|6036.03|0
1642668480000|2022-01-20 08:48:00|6037.01|6037.01|6036.3|6036.3|6037.01|6037.01|6036.3|6036.3|0
1642668490000|2022-01-20 08:48:10|6036.42|6036.42|6036.17|6036.17|6036.42|6036.42|6036.17|6036.17|0
1642668500000|2022-01-20 08:48:20|6036.51|6036.51|6037.24|6037.24|6037.24|6037.24|6036.51|6036.51|0
1642668510000|2022-01-20 08:48:30|6037.78|6037.78|6037.78|6037.78|6037.78|6037.78|6037.78|6037.78|0
1642668520000|2022-01-20 08:48:40|6036.82|6036.82|6036.82|6036.82|6036.82|6036.82|6036.82|6036.82|0
1642668530000|2022-01-20 08:48:50|6037.16|6037.16|6037.5|6037.5|6037.5|6037.5|6037.16|6037.16|0
1642668550000|2022-01-20 08:49:10|6037.84|6037.84|6037.5|6037.5|6037.84|6037.84|6037.5|6037.5|0
1642668570000|2022-01-20 08:49:30|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|0
1642668580000|2022-01-20 08:49:40|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|0
1642668590000|2022-01-20 08:49:50|6037.63|6037.63|6037.87|6037.87|6037.87|6037.87|6037.63|6037.63|0
1642668620000|2022-01-20 08:50:20|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|0
1642668630000|2022-01-20 08:50:30|6040.01|6040.01|6046.95|6046.95|6048.37|6048.37|6040.01|6040.01|0
1642668670000|2022-01-20 08:51:10|6047.29|6047.29|6046.62|6046.62|6047.29|6047.29|6046.62|6046.62|0
1642668680000|2022-01-20 08:51:20|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|0
1642668720000|2022-01-20 08:52:00|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|0
1642668750000|2022-01-20 08:52:30|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|0
1642668760000|2022-01-20 08:52:40|6045.13|6045.13|6045.13|6045.13|6045.13|6045.13|6045.13|6045.13|0
1642668810000|2022-01-20 08:53:30|6046.28|6046.28|6044.15|6044.15|6046.28|6046.28|6044.15|6044.15|0
1642668830000|2022-01-20 08:53:50|6044.4|6044.4|6044.4|6044.4|6045.11|6045.11|6044.4|6044.4|0
1642668850000|2022-01-20 08:54:10|6044.63|6044.63|6044.63|6044.63|6044.63|6044.63|6044.63|6044.63|0
1642668860000|2022-01-20 08:54:20|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|0
1642668880000|2022-01-20 08:54:40|6044.88|6044.88|6042.74|6042.74|6044.88|6044.88|6042.74|6042.74|0
1642668890000|2022-01-20 08:54:50|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|0
1642668900000|2022-01-20 08:55:00|6043.45|6043.45|6044.05|6044.05|6044.16|6044.16|6042.03|6042.03|0
1642668910000|2022-01-20 08:55:10|6043.8|6043.8|6043.8|6043.8|6043.8|6043.8|6043.8|6043.8|0
1642668920000|2022-01-20 08:55:20|6044.15|6044.15|6044.15|6044.15|6044.15|6044.15|6044.15|6044.15|0
1642668930000|2022-01-20 08:55:30|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|0
1642668940000|2022-01-20 08:55:40|6042.61|6042.61|6044.28|6044.28|6044.28|6044.28|6042.61|6042.61|0
1642668960000|2022-01-20 08:56:00|6044.05|6044.05|6044.16|6044.16|6044.16|6044.16|6044.05|6044.05|0
1642668970000|2022-01-20 08:56:10|6044.51|6044.51|6044.74|6044.74|6044.74|6044.74|6044.51|6044.51|0
1642669010000|2022-01-20 08:56:50|6045.75|6045.75|6045.15|6045.15|6045.87|6045.87|6045.15|6045.15|0
1642669020000|2022-01-20 08:57:00|6044.44|6044.44|6044.71|6044.71|6044.71|6044.71|6044.44|6044.44|0
1642669040000|2022-01-20 08:57:20|6044.6|6044.6|6044.6|6044.6|6044.6|6044.6|6044.6|6044.6|0
1642669060000|2022-01-20 08:57:40|6045.31|6045.31|6045.31|6045.31|6045.31|6045.31|6045.31|6045.31|0
1642669080000|2022-01-20 08:58:00|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|0
1642669090000|2022-01-20 08:58:10|6044.79|6044.79|6045.04|6045.04|6045.04|6045.04|6044.79|6044.79|0
1642669100000|2022-01-20 08:58:20|6046|6046|6047.72|6047.72|6047.72|6047.72|6046|6046|0
1642669110000|2022-01-20 08:58:30|6047|6047|6047|6047|6047|6047|6047|6047|0
1642669140000|2022-01-20 08:59:00|6047.72|6047.72|6048.8|6048.8|6049.14|6049.14|6047.72|6047.72|0
1642669170000|2022-01-20 08:59:30|6048.92|6048.92|6048.92|6048.92|6048.92|6048.92|6048.92|6048.92|0
1642669180000|2022-01-20 08:59:40|6049.66|6049.66|6049.66|6049.66|6049.66|6049.66|6049.66|6049.66|0
1642669190000|2022-01-20 08:59:50|6051.79|6051.79|6051.79|6051.79|6051.79|6051.79|6051.79|6051.79|0
1642669200000|2022-01-20 09:00:00|6052.04|6052.04|6050.62|6050.62|6052.04|6052.04|6050.62|6050.62|0
1642669210000|2022-01-20 09:00:10|6051.29|6051.29|6051.04|6051.04|6051.29|6051.29|6051.04|6051.04|0
1642669230000|2022-01-20 09:00:30|6050.06|6050.06|6050.06|6050.06|6050.06|6050.06|6050.06|6050.06|0
1642669240000|2022-01-20 09:00:40|6049.79|6049.79|6049.79|6049.79|6049.79|6049.79|6049.79|6049.79|0
1642669260000|2022-01-20 09:01:00|6049.11|6049.11|6049.11|6049.11|6049.11|6049.11|6049.11|6049.11|0
1642669270000|2022-01-20 09:01:10|6048.78|6048.78|6048.78|6048.78|6048.78|6048.78|6048.78|6048.78|0
1642669330000|2022-01-20 09:02:10|6049.03|6049.03|6049.03|6049.03|6049.03|6049.03|6049.03|6049.03|0
1642669360000|2022-01-20 09:02:40|6049.27|6049.27|6049.97|6049.97|6049.97|6049.97|6049.27|6049.27|0
1642669380000|2022-01-20 09:03:00|6049.85|6049.85|6049.51|6049.51|6049.85|6049.85|6049.51|6049.51|0
1642669390000|2022-01-20 09:03:10|6048.8|6048.8|6048.8|6048.8|6048.8|6048.8|6048.8|6048.8|0
1642669410000|2022-01-20 09:03:30|6048.92|6048.92|6048.92|6048.92|6048.92|6048.92|6048.92|6048.92|0
1642669420000|2022-01-20 09:03:40|6049.03|6049.03|6049.84|6049.84|6049.84|6049.84|6049.03|6049.03|0
1642669430000|2022-01-20 09:03:50|6049.96|6049.96|6049.73|6049.73|6050.19|6050.19|6049.73|6049.73|0
1642669440000|2022-01-20 09:04:00|6049.27|6049.27|6048.44|6048.44|6049.27|6049.27|6048.19|6048.19|0
1642669450000|2022-01-20 09:04:10|6047.73|6047.73|6047.34|6047.34|6047.73|6047.73|6047.34|6047.34|0
1642669460000|2022-01-20 09:04:20|6047.23|6047.23|6047.23|6047.23|6047.23|6047.23|6047.23|6047.23|0
1642669490000|2022-01-20 09:04:50|6047.94|6047.94|6047.94|6047.94|6047.94|6047.94|6047.59|6047.59|0
1642669500000|2022-01-20 09:05:00|6047.82|6047.82|6047.71|6047.71|6047.82|6047.82|6047.71|6047.71|0
1642669600000|2022-01-20 09:06:40|6048.42|6048.42|6047.94|6047.94|6049.59|6049.59|6047.94|6047.94|0
1642669620000|2022-01-20 09:07:00|6049.36|6049.36|6049.36|6049.36|6049.36|6049.36|6049.36|6049.36|0
1642669640000|2022-01-20 09:07:20|6049.13|6049.13|6049.84|6049.84|6049.84|6049.84|6049.13|6049.13|0
1642669650000|2022-01-20 09:07:30|6050.55|6050.55|6050.55|6050.55|6050.55|6050.55|6050.55|6050.55|0
1642669670000|2022-01-20 09:07:50|6050.44|6050.44|6050.05|6050.05|6050.44|6050.44|6050.05|6050.05|0
1642669700000|2022-01-20 09:08:20|6049.72|6049.72|6049.25|6049.25|6049.72|6049.72|6049.25|6049.25|0
1642669710000|2022-01-20 09:08:30|6047.12|6047.12|6047.12|6047.12|6047.12|6047.12|6047.12|6047.12|0
1642669780000|2022-01-20 09:09:40|6046.87|6046.87|6042.68|6042.68|6046.87|6046.87|6042.68|6042.68|0
1642669790000|2022-01-20 09:09:50|6042.22|6042.22|6042.22|6042.22|6042.22|6042.22|6042.22|6042.22|0
1642669800000|2022-01-20 09:10:00|6042.93|6042.93|6042.6|6042.6|6042.93|6042.93|6042.6|6042.6|0
1642669830000|2022-01-20 09:10:30|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|0
1642669900000|2022-01-20 09:11:40|6042|6042|6042.12|6042.12|6042.12|6042.12|6042|6042|0
1642669910000|2022-01-20 09:11:50|6042.45|6042.45|6042.45|6042.45|6042.45|6042.45|6042.45|6042.45|0
1642669920000|2022-01-20 09:12:00|6042.12|6042.12|6042.12|6042.12|6042.12|6042.12|6042.12|6042.12|0
1642669950000|2022-01-20 09:12:30|6041.78|6041.78|6041.78|6041.78|6041.78|6041.78|6041.78|6041.78|0
1642669980000|2022-01-20 09:13:00|6040.36|6040.36|6038.11|6038.11|6040.36|6040.36|6038.11|6038.11|0
1642670000000|2022-01-20 09:13:20|6037.76|6037.76|6036.66|6036.66|6037.76|6037.76|6036.66|6036.66|0
1642670010000|2022-01-20 09:13:30|6036.39|6036.39|6036.62|6036.62|6036.62|6036.62|6036.39|6036.39|0
1642670020000|2022-01-20 09:13:40|6038.04|6038.04|6037.93|6037.93|6038.04|6038.04|6037.93|6037.93|0
1642670040000|2022-01-20 09:14:00|6038.64|6038.64|6038.64|6038.64|6038.64|6038.64|6038.64|6038.64|0
1642670050000|2022-01-20 09:14:10|6038.39|6038.39|6038.74|6038.74|6038.74|6038.74|6038.39|6038.39|0
1642670080000|2022-01-20 09:14:40|6039.45|6039.45|6039.45|6039.45|6039.45|6039.45|6039.45|6039.45|0
1642670110000|2022-01-20 09:15:10|6040.16|6040.16|6040.16|6040.16|6040.16|6040.16|6040.16|6040.16|0
1642670160000|2022-01-20 09:16:00|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|0
1642670170000|2022-01-20 09:16:10|6040.54|6040.54|6040.54|6040.54|6040.54|6040.54|6040.54|6040.54|0
1642670190000|2022-01-20 09:16:30|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|0
1642670200000|2022-01-20 09:16:40|6041.52|6041.52|6041.52|6041.52|6041.52|6041.52|6041.52|6041.52|0
1642670210000|2022-01-20 09:16:50|6041.77|6041.77|6041.77|6041.77|6041.77|6041.77|6041.77|6041.77|0
1642670220000|2022-01-20 09:17:00|6042.1|6042.1|6040.68|6040.68|6042.1|6042.1|6040.68|6040.68|0
1642670240000|2022-01-20 09:17:20|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|0
1642670290000|2022-01-20 09:18:10|6040.68|6040.68|6040.68|6040.68|6040.68|6040.68|6040.68|6040.68|0
1642670360000|2022-01-20 09:19:20|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|0
1642670370000|2022-01-20 09:19:30|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|0
1642670400000|2022-01-20 09:20:00|6039.74|6039.74|6039.74|6039.74|6039.74|6039.74|6039.74|6039.74|0
1642670430000|2022-01-20 09:20:30|6039.06|6039.06|6039.28|6039.28|6039.4|6039.4|6039.06|6039.06|0
1642670460000|2022-01-20 09:21:00|6039.04|6039.04|6039.04|6039.04|6039.04|6039.04|6039.04|6039.04|0
1642670500000|2022-01-20 09:21:40|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|0
1642670550000|2022-01-20 09:22:30|6040.71|6040.71|6039.97|6039.97|6040.71|6040.71|6039.97|6039.97|0
1642670600000|2022-01-20 09:23:20|6039.26|6039.26|6039.26|6039.26|6039.37|6039.37|6039.26|6039.26|0
1642670640000|2022-01-20 09:24:00|6039.49|6039.49|6040.08|6040.08|6040.2|6040.2|6039.49|6039.49|0
1642670700000|2022-01-20 09:25:00|6039.74|6039.74|6039.74|6039.74|6039.74|6039.74|6039.74|6039.74|0
1642670720000|2022-01-20 09:25:20|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|0
1642670740000|2022-01-20 09:25:40|6038.07|6038.07|6038.07|6038.07|6038.07|6038.07|6038.07|6038.07|0
1642670780000|2022-01-20 09:26:20|6038.18|6038.18|6038.18|6038.18|6038.18|6038.18|6038.18|6038.18|0
1642670810000|2022-01-20 09:26:50|6037.69|6037.69|6037.69|6037.69|6037.69|6037.69|6037.69|6037.69|0
1642670880000|2022-01-20 09:28:00|6037.46|6037.46|6037.23|6037.23|6037.46|6037.46|6037.23|6037.23|0
1642670930000|2022-01-20 09:28:50|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|0
1642670940000|2022-01-20 09:29:00|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|0
1642670960000|2022-01-20 09:29:20|6038.77|6038.77|6038.77|6038.77|6038.77|6038.77|6038.77|6038.77|0
1642670980000|2022-01-20 09:29:40|6038.43|6038.43|6038.18|6038.18|6038.43|6038.43|6038.18|6038.18|0
1642671050000|2022-01-20 09:30:50|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|0
1642671080000|2022-01-20 09:31:20|6037.59|6037.59|6037.59|6037.59|6037.59|6037.59|6037.59|6037.59|0
1642671090000|2022-01-20 09:31:30|6037.7|6037.7|6036.99|6036.99|6037.7|6037.7|6036.99|6036.99|0
1642671110000|2022-01-20 09:31:50|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|0
1642671150000|2022-01-20 09:32:30|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|0
1642671160000|2022-01-20 09:32:40|6039.13|6039.13|6039.13|6039.13|6039.13|6039.13|6039.13|6039.13|0
1642671260000|2022-01-20 09:34:20|6038.42|6038.42|6039.13|6039.13|6041.26|6041.26|6038.42|6038.42|0
1642671270000|2022-01-20 09:34:30|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|0
1642671320000|2022-01-20 09:35:20|6038.15|6038.15|6038.15|6038.15|6038.15|6038.15|6038.15|6038.15|0
1642671380000|2022-01-20 09:36:20|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|0
1642671390000|2022-01-20 09:36:30|6038.49|6038.49|6037.78|6037.78|6038.49|6038.49|6037.78|6037.78|0
1642671430000|2022-01-20 09:37:10|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|0
1642671460000|2022-01-20 09:37:40|6037.78|6037.78|6037.78|6037.78|6037.78|6037.78|6037.78|6037.78|0
1642671470000|2022-01-20 09:37:50|6038.03|6038.03|6038.27|6038.27|6038.27|6038.27|6038.03|6038.03|0
1642671480000|2022-01-20 09:38:00|6038.03|6038.03|6037.78|6037.78|6038.03|6038.03|6037.78|6037.78|0
1642671490000|2022-01-20 09:38:10|6037.54|6037.54|6037.78|6037.78|6037.78|6037.78|6037.54|6037.54|0
1642671530000|2022-01-20 09:38:50|6038.03|6038.03|6038.03|6038.03|6038.03|6038.03|6038.03|6038.03|0
1642671550000|2022-01-20 09:39:10|6038.14|6038.14|6038.03|6038.03|6038.38|6038.38|6038.03|6038.03|0
1642671560000|2022-01-20 09:39:20|6038.74|6038.74|6038.97|6038.97|6038.97|6038.97|6038.74|6038.74|0
1642671640000|2022-01-20 09:40:40|6038.62|6038.62|6038.74|6038.74|6038.74|6038.74|6038.62|6038.62|0
1642671680000|2022-01-20 09:41:20|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|0
1642671690000|2022-01-20 09:41:30|6039.57|6039.57|6040.01|6040.01|6040.28|6040.28|6039.57|6039.57|0
1642671700000|2022-01-20 09:41:40|6038.59|6038.59|6037.88|6037.88|6038.59|6038.59|6037.88|6037.88|0
1642671710000|2022-01-20 09:41:50|6037.63|6037.63|6036.25|6036.25|6037.63|6037.63|6036.25|6036.25|0
1642671720000|2022-01-20 09:42:00|6036|6036|6036|6036|6036|6036|6036|6036|0
1642671780000|2022-01-20 09:43:00|6035.66|6035.66|6035.9|6035.9|6035.9|6035.9|6035.66|6035.66|0
1642671790000|2022-01-20 09:43:10|6035.18|6035.18|6035.18|6035.18|6035.18|6035.18|6035.18|6035.18|0
1642671830000|2022-01-20 09:43:50|6034.47|6034.47|6034.47|6034.47|6034.47|6034.47|6034.47|6034.47|0
1642671840000|2022-01-20 09:44:00|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|0
1642671870000|2022-01-20 09:44:30|6034.69|6034.69|6034.15|6034.15|6034.69|6034.69|6034.15|6034.15|0
1642671880000|2022-01-20 09:44:40|6033.82|6033.82|6033.48|6033.48|6033.82|6033.82|6033.48|6033.48|0
1642671890000|2022-01-20 09:44:50|6032.99|6032.99|6032.99|6032.99|6032.99|6032.99|6032.99|6032.99|0
1642671900000|2022-01-20 09:45:00|6032.76|6032.76|6032.76|6032.76|6032.76|6032.76|6032.76|6032.76|0
1642671920000|2022-01-20 09:45:20|6033|6033|6033|6033|6033|6033|6033|6033|0
1642671960000|2022-01-20 09:46:00|6033.72|6033.72|6032.29|6032.29|6033.72|6033.72|6032.29|6032.29|0
1642671970000|2022-01-20 09:46:10|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|0
1642672000000|2022-01-20 09:46:40|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|0
1642672010000|2022-01-20 09:46:50|6031.94|6031.94|6031.94|6031.94|6031.94|6031.94|6031.94|6031.94|0
1642672020000|2022-01-20 09:47:00|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|0
1642672050000|2022-01-20 09:47:30|6032.44|6032.44|6032.71|6032.71|6032.95|6032.95|6032.44|6032.44|0
1642672060000|2022-01-20 09:47:40|6032.82|6032.82|6033.27|6033.27|6033.27|6033.27|6032.82|6032.82|0
1642672070000|2022-01-20 09:47:50|6033|6033|6033|6033|6033|6033|6033|6033|0
1642672090000|2022-01-20 09:48:10|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|0
1642672160000|2022-01-20 09:49:20|6034.18|6034.18|6034.18|6034.18|6034.18|6034.18|6034.18|6034.18|0
1642672170000|2022-01-20 09:49:30|6033.47|6033.47|6032.76|6032.76|6033.47|6033.47|6032.76|6032.76|0
1642672190000|2022-01-20 09:49:50|6032.53|6032.53|6031.74|6031.74|6032.53|6032.53|6031.74|6031.74|0
1642672200000|2022-01-20 09:50:00|6031.97|6031.97|6032.32|6032.32|6032.32|6032.32|6031.97|6031.97|0
1642672210000|2022-01-20 09:50:10|6033.03|6033.03|6033.74|6033.74|6033.74|6033.74|6033.03|6033.03|0
1642672220000|2022-01-20 09:50:20|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|0
1642672240000|2022-01-20 09:50:40|6033.74|6033.74|6033.03|6033.03|6033.74|6033.74|6033.03|6033.03|0
1642672270000|2022-01-20 09:51:10|6034.45|6034.45|6034.57|6034.57|6034.57|6034.57|6034.45|6034.45|0
1642672320000|2022-01-20 09:52:00|6035.99|6035.99|6035.99|6035.99|6035.99|6035.99|6035.99|6035.99|0
1642672340000|2022-01-20 09:52:20|6034.57|6034.57|6033.14|6033.14|6034.57|6034.57|6033.14|6033.14|0
1642672350000|2022-01-20 09:52:30|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|0
1642672390000|2022-01-20 09:53:10|6033.14|6033.14|6032.43|6032.43|6033.14|6033.14|6032.43|6032.43|0
1642672410000|2022-01-20 09:53:30|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|0
1642672420000|2022-01-20 09:53:40|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|0
1642672450000|2022-01-20 09:54:10|6034.33|6034.33|6033.87|6033.87|6034.33|6034.33|6033.87|6033.87|0
1642672490000|2022-01-20 09:54:50|6033.38|6033.38|6033.38|6033.38|6033.38|6033.38|6033.38|6033.38|0
1642672520000|2022-01-20 09:55:20|6033.26|6033.26|6033.14|6033.14|6033.26|6033.26|6033.14|6033.14|0
1642672540000|2022-01-20 09:55:40|6032.43|6032.43|6030.3|6030.3|6032.43|6032.43|6030.3|6030.3|0
1642672550000|2022-01-20 09:55:50|6029.59|6029.59|6030.3|6030.3|6030.3|6030.3|6029.59|6029.59|0
1642672590000|2022-01-20 09:56:30|6031.01|6031.01|6030.63|6030.63|6031.01|6031.01|6030.3|6030.3|0
1642672620000|2022-01-20 09:57:00|6030.4|6030.4|6030.4|6030.4|6030.4|6030.4|6030.4|6030.4|0
1642672630000|2022-01-20 09:57:10|6030.52|6030.52|6032.06|6032.06|6032.06|6032.06|6030.52|6030.52|0
1642672640000|2022-01-20 09:57:20|6031.94|6031.94|6031.94|6031.94|6031.94|6031.94|6031.94|6031.94|0
1642672690000|2022-01-20 09:58:10|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|0
1642672730000|2022-01-20 09:58:50|6032.77|6032.77|6032.65|6032.65|6032.77|6032.77|6032.65|6032.65|0
1642672780000|2022-01-20 09:59:40|6032.42|6032.42|6032.42|6032.42|6032.42|6032.42|6032.42|6032.42|0
1642672800000|2022-01-20 10:00:00|6032.17|6032.17|6032.44|6032.44|6032.44|6032.44|6032.17|6032.17|0
1642672810000|2022-01-20 10:00:10|6032.2|6032.2|6031.49|6031.49|6032.2|6032.2|6031.49|6031.49|0
1642672820000|2022-01-20 10:00:20|6031.25|6031.25|6030.92|6030.92|6031.25|6031.25|6030.92|6030.92|0
1642672880000|2022-01-20 10:01:20|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|0
1642672890000|2022-01-20 10:01:30|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1642672900000|2022-01-20 10:01:40|6027.74|6027.74|6027.74|6027.74|6028.45|6028.45|6027.03|6027.03|0
1642672920000|2022-01-20 10:02:00|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|0
1642672930000|2022-01-20 10:02:10|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|0
1642672950000|2022-01-20 10:02:30|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|0
1642672960000|2022-01-20 10:02:40|6028.44|6028.44|6028.44|6028.44|6028.44|6028.44|6028.44|6028.44|0
1642672970000|2022-01-20 10:02:50|6027.7|6027.7|6027.45|6027.45|6027.7|6027.7|6027.45|6027.45|0
1642672980000|2022-01-20 10:03:00|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|0
1642672990000|2022-01-20 10:03:10|6026.63|6026.63|6027.09|6027.09|6027.09|6027.09|6026.38|6026.38|0
1642673010000|2022-01-20 10:03:30|6027.32|6027.32|6027.66|6027.66|6027.66|6027.66|6027.32|6027.32|0
1642673020000|2022-01-20 10:03:40|6027.54|6027.54|6027.77|6027.77|6027.77|6027.77|6027.54|6027.54|0
1642673030000|2022-01-20 10:03:50|6028.24|6028.24|6028.12|6028.12|6028.24|6028.24|6027.89|6027.89|0
1642673040000|2022-01-20 10:04:00|6028.24|6028.24|6028.35|6028.35|6028.47|6028.47|6028.12|6028.12|0
1642673050000|2022-01-20 10:04:10|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|0
1642673060000|2022-01-20 10:04:20|6028.35|6028.35|6028.12|6028.12|6028.35|6028.35|6028.12|6028.12|0
1642673070000|2022-01-20 10:04:30|6028.35|6028.35|6028.35|6028.35|6028.35|6028.35|6028.35|6028.35|0
1642673090000|2022-01-20 10:04:50|6028.12|6028.12|6028.37|6028.37|6028.61|6028.61|6028.12|6028.12|0
1642673100000|2022-01-20 10:05:00|6029.08|6029.08|6029.54|6029.54|6030.5|6030.5|6029.08|6029.08|0
1642673110000|2022-01-20 10:05:10|6029.79|6029.79|6029.54|6029.54|6029.79|6029.79|6029.54|6029.54|0
1642673120000|2022-01-20 10:05:20|6029.78|6029.78|6029.89|6029.89|6029.89|6029.89|6029.78|6029.78|0
1642673130000|2022-01-20 10:05:30|6030.24|6030.24|6030.24|6030.24|6030.24|6030.24|6030.24|6030.24|0
1642673140000|2022-01-20 10:05:40|6030.01|6030.01|6029.66|6029.66|6030.01|6030.01|6029.66|6029.66|0
1642673160000|2022-01-20 10:06:00|6030.01|6030.01|6029.76|6029.76|6030.01|6030.01|6029.76|6029.76|0
1642673200000|2022-01-20 10:06:40|6029.42|6029.42|6029.42|6029.42|6029.42|6029.42|6029.42|6029.42|0
1642673250000|2022-01-20 10:07:30|6029.69|6029.69|6029.69|6029.69|6030.41|6030.41|6029.69|6029.69|0
1642673280000|2022-01-20 10:08:00|6029.81|6029.81|6030.26|6030.26|6030.26|6030.26|6029.81|6029.81|0
1642673290000|2022-01-20 10:08:10|6030.51|6030.51|6030.01|6030.01|6030.51|6030.51|6030.01|6030.01|0
1642673300000|2022-01-20 10:08:20|6030.13|6030.13|6029.9|6029.9|6030.13|6030.13|6029.9|6029.9|0
1642673310000|2022-01-20 10:08:30|6030.01|6030.01|6030.13|6030.13|6030.13|6030.13|6030.01|6030.01|0
1642673320000|2022-01-20 10:08:40|6030.01|6030.01|6029.78|6029.78|6030.01|6030.01|6029.78|6029.78|0
1642673350000|2022-01-20 10:09:10|6029.67|6029.67|6029.78|6029.78|6029.78|6029.78|6029.67|6029.67|0
1642673360000|2022-01-20 10:09:20|6029.67|6029.67|6029.67|6029.67|6029.67|6029.67|6029.67|6029.67|0
1642673380000|2022-01-20 10:09:40|6029.42|6029.42|6029.67|6029.67|6029.67|6029.67|6029.17|6029.17|0
1642673400000|2022-01-20 10:10:00|6030.38|6030.38|6030.92|6030.92|6030.92|6030.92|6030.38|6030.38|0
1642673410000|2022-01-20 10:10:10|6030.21|6030.21|6030.21|6030.21|6030.21|6030.21|6030.21|6030.21|0
1642673420000|2022-01-20 10:10:20|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|0
1642673440000|2022-01-20 10:10:40|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|0
1642673450000|2022-01-20 10:10:50|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.27|6030.27|0
1642673460000|2022-01-20 10:11:00|6030.43|6030.43|6030.16|6030.16|6030.43|6030.43|6030.16|6030.16|0
1642673490000|2022-01-20 10:11:30|6030.39|6030.39|6030.73|6030.73|6030.73|6030.73|6030.39|6030.39|0
1642673500000|2022-01-20 10:11:40|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|0
1642673520000|2022-01-20 10:12:00|6031.13|6031.13|6033.65|6033.65|6033.65|6033.65|6031.13|6031.13|0
1642673530000|2022-01-20 10:12:10|6033.89|6033.89|6034.14|6034.14|6034.14|6034.14|6033.89|6033.89|0
1642673540000|2022-01-20 10:12:20|6034.39|6034.39|6034.39|6034.39|6034.39|6034.39|6034.39|6034.39|0
1642673590000|2022-01-20 10:13:10|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|0
1642673650000|2022-01-20 10:14:10|6032.91|6032.91|6032.91|6032.91|6032.91|6032.91|6032.91|6032.91|0
1642673660000|2022-01-20 10:14:20|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|0
1642673680000|2022-01-20 10:14:40|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|0
1642673690000|2022-01-20 10:14:50|6032.42|6032.42|6032.42|6032.42|6032.42|6032.42|6032.42|6032.42|0
1642673700000|2022-01-20 10:15:00|6032.65|6032.65|6031.82|6031.82|6032.65|6032.65|6031.82|6031.82|0
1642673710000|2022-01-20 10:15:10|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|0
1642673730000|2022-01-20 10:15:30|6031.48|6031.48|6032.19|6032.19|6032.19|6032.19|6031.48|6031.48|0
1642673740000|2022-01-20 10:15:40|6031.92|6031.92|6031.92|6031.92|6031.92|6031.92|6031.92|6031.92|0
1642673760000|2022-01-20 10:16:00|6032.27|6032.27|6032.27|6032.27|6032.27|6032.27|6032.27|6032.27|0
1642673770000|2022-01-20 10:16:10|6031.93|6031.93|6031.93|6031.93|6031.93|6031.93|6031.93|6031.93|0
1642673790000|2022-01-20 10:16:30|6031.44|6031.44|6029.75|6029.75|6031.44|6031.44|6029.75|6029.75|0
1642673800000|2022-01-20 10:16:40|6029.41|6029.41|6028.03|6028.03|6029.41|6029.41|6028.03|6028.03|0
1642673810000|2022-01-20 10:16:50|6027.78|6027.78|6022.55|6022.55|6027.78|6027.78|6022.55|6022.55|0
1642673820000|2022-01-20 10:17:00|6023.98|6023.98|6024.69|6024.69|6024.69|6024.69|6023.98|6023.98|0
1642673830000|2022-01-20 10:17:10|6025.4|6025.4|6025.63|6025.63|6025.63|6025.63|6025.4|6025.4|0
1642673840000|2022-01-20 10:17:20|6025.36|6025.36|6025.02|6025.02|6025.36|6025.36|6025.02|6025.02|0
1642673870000|2022-01-20 10:17:50|6025.13|6025.13|6025.13|6025.13|6025.13|6025.13|6025.13|6025.13|0
1642673880000|2022-01-20 10:18:00|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|0
1642673890000|2022-01-20 10:18:10|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|0
1642673950000|2022-01-20 10:19:10|6024.51|6024.51|6027.82|6027.82|6027.82|6027.82|6024.51|6024.51|0
1642673960000|2022-01-20 10:19:20|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|0
1642673970000|2022-01-20 10:19:30|6026.88|6026.88|6026.88|6026.88|6026.88|6026.88|6026.17|6026.17|0
1642673980000|2022-01-20 10:19:40|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|0
1642673990000|2022-01-20 10:19:50|6026.99|6026.99|6026.99|6026.99|6026.99|6026.99|6026.99|6026.99|0
1642674000000|2022-01-20 10:20:00|6027.73|6027.73|6029.15|6029.15|6029.15|6029.15|6027.73|6027.73|0
1642674130000|2022-01-20 10:22:10|6030.58|6030.58|6029.87|6029.87|6030.58|6030.58|6029.87|6029.87|0
1642674200000|2022-01-20 10:23:20|6029.62|6029.62|6029.28|6029.28|6029.62|6029.62|6029.28|6029.28|0
1642674250000|2022-01-20 10:24:10|6027.86|6027.86|6028.11|6028.11|6028.11|6028.11|6027.86|6027.86|0
1642674290000|2022-01-20 10:24:50|6028.82|6028.82|6027.4|6027.4|6028.82|6028.82|6027.4|6027.4|0
1642674300000|2022-01-20 10:25:00|6027.15|6027.15|6027.15|6027.15|6027.15|6027.15|6027.15|6027.15|0
1642674370000|2022-01-20 10:26:10|6027.38|6027.38|6027.38|6027.38|6027.38|6027.38|6027.38|6027.38|0
1642674380000|2022-01-20 10:26:20|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|0
1642674490000|2022-01-20 10:28:10|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|0
1642674530000|2022-01-20 10:28:50|6028.15|6028.15|6028.15|6028.15|6028.27|6028.27|6028.15|6028.15|0
1642674540000|2022-01-20 10:29:00|6027.44|6027.44|6026.84|6026.84|6027.55|6027.55|6026.84|6026.84|0
1642674560000|2022-01-20 10:29:20|6026.61|6026.61|6026.73|6026.73|6026.73|6026.73|6026.5|6026.5|0
1642674580000|2022-01-20 10:29:40|6026.39|6026.39|6025.01|6025.01|6026.64|6026.64|6025.01|6025.01|0
1642674600000|2022-01-20 10:30:00|6024.89|6024.89|6025.16|6025.16|6025.16|6025.16|6024.89|6024.89|0
1642674610000|2022-01-20 10:30:10|6025.28|6025.28|6025.28|6025.28|6025.28|6025.28|6025.28|6025.28|0
1642674620000|2022-01-20 10:30:20|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|0
1642674630000|2022-01-20 10:30:30|6025.28|6025.28|6024.57|6024.57|6025.28|6025.28|6024.57|6024.57|0
1642674670000|2022-01-20 10:31:10|6023.85|6023.85|6023.85|6023.85|6023.85|6023.85|6023.85|6023.85|0
1642674680000|2022-01-20 10:31:20|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|0
1642674710000|2022-01-20 10:31:50|6025.31|6025.31|6025.82|6025.82|6026.26|6026.26|6025.31|6025.31|0
1642674730000|2022-01-20 10:32:10|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|0
1642674740000|2022-01-20 10:32:20|6025.59|6025.59|6025.71|6025.71|6025.71|6025.71|6025.47|6025.47|0
1642674770000|2022-01-20 10:32:50|6025.46|6025.46|6026.17|6026.17|6026.17|6026.17|6025.46|6025.46|0
1642674780000|2022-01-20 10:33:00|6026.05|6026.05|6026.15|6026.15|6026.15|6026.15|6025.34|6025.34|0
1642674800000|2022-01-20 10:33:20|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|0
1642674810000|2022-01-20 10:33:30|6027.1|6027.1|6027.1|6027.1|6027.1|6027.1|6027.1|6027.1|0
1642674860000|2022-01-20 10:34:20|6027.44|6027.44|6030.16|6030.16|6030.16|6030.16|6027.44|6027.44|0
1642674870000|2022-01-20 10:34:30|6030.49|6030.49|6030.16|6030.16|6030.49|6030.49|6030.16|6030.16|0
1642674880000|2022-01-20 10:34:40|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|0
1642674900000|2022-01-20 10:35:00|6029.2|6029.2|6029.45|6029.45|6029.45|6029.45|6029.2|6029.2|0
1642674920000|2022-01-20 10:35:20|6029.79|6029.79|6030.74|6030.74|6030.74|6030.74|6029.79|6029.79|0
1642674930000|2022-01-20 10:35:30|6030.62|6030.62|6030.74|6030.74|6030.74|6030.74|6030.62|6030.62|0
1642674940000|2022-01-20 10:35:40|6030.49|6030.49|6030.49|6030.49|6030.49|6030.49|6030.49|6030.49|0
1642674950000|2022-01-20 10:35:50|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|0
1642674970000|2022-01-20 10:36:10|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|0
1642674980000|2022-01-20 10:36:20|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|0
1642675000000|2022-01-20 10:36:40|6031.08|6031.08|6031.8|6031.8|6031.8|6031.8|6031.08|6031.08|0
1642675010000|2022-01-20 10:36:50|6031.08|6031.08|6030.37|6030.37|6031.08|6031.08|6030.37|6030.37|0
1642675040000|2022-01-20 10:37:20|6030.26|6030.26|6030.95|6030.95|6030.95|6030.95|6030.26|6030.26|0
1642675050000|2022-01-20 10:37:30|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|0
1642675060000|2022-01-20 10:37:40|6030.95|6030.95|6030.84|6030.84|6030.95|6030.95|6030.84|6030.84|0
1642675080000|2022-01-20 10:38:00|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|0
1642675100000|2022-01-20 10:38:20|6030.38|6030.38|6029.78|6029.78|6030.38|6030.38|6029.78|6029.78|0
1642675110000|2022-01-20 10:38:30|6029.55|6029.55|6029.43|6029.43|6029.55|6029.55|6029.43|6029.43|0
1642675130000|2022-01-20 10:38:50|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|0
1642675140000|2022-01-20 10:39:00|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|0
1642675150000|2022-01-20 10:39:10|6030.97|6030.97|6031.64|6031.64|6031.64|6031.64|6030.97|6030.97|0
1642675160000|2022-01-20 10:39:20|6030.93|6030.93|6030.93|6030.93|6030.93|6030.93|6030.93|6030.93|0
1642675170000|2022-01-20 10:39:30|6030.22|6030.22|6029.73|6029.73|6030.22|6030.22|6029.73|6029.73|0
1642675180000|2022-01-20 10:39:40|6030.44|6030.44|6030.44|6030.44|6030.44|6030.44|6030.44|6030.44|0
1642675200000|2022-01-20 10:40:00|6030.71|6030.71|6030.71|6030.71|6030.71|6030.71|6030.71|6030.71|0
1642675230000|2022-01-20 10:40:30|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|0
1642675250000|2022-01-20 10:40:50|6029.32|6029.32|6029.32|6029.32|6029.32|6029.32|6029.32|6029.32|0
1642675260000|2022-01-20 10:41:00|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|0
1642675290000|2022-01-20 10:41:30|6030.27|6030.27|6030.27|6030.27|6030.27|6030.27|6030.27|6030.27|0
1642675340000|2022-01-20 10:42:20|6030.76|6030.76|6030.76|6030.76|6030.76|6030.76|6030.76|6030.76|0
1642675360000|2022-01-20 10:42:40|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|0
1642675380000|2022-01-20 10:43:00|6030.72|6030.72|6030.34|6030.34|6030.72|6030.72|6030.01|6030.01|0
1642675400000|2022-01-20 10:43:20|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|0
1642675440000|2022-01-20 10:44:00|6031.55|6031.55|6031.55|6031.55|6031.55|6031.55|6031.55|6031.55|0
1642675450000|2022-01-20 10:44:10|6031.21|6031.21|6031.21|6031.21|6031.21|6031.21|6031.21|6031.21|0
1642675500000|2022-01-20 10:45:00|6030.5|6030.5|6031.21|6031.21|6031.21|6031.21|6030.5|6030.5|0
1642675520000|2022-01-20 10:45:20|6030.5|6030.5|6030.96|6030.96|6030.96|6030.96|6030.5|6030.5|0
1642675530000|2022-01-20 10:45:30|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|0
1642675540000|2022-01-20 10:45:40|6030.5|6030.5|6029.76|6029.76|6030.5|6030.5|6029.76|6029.76|0
1642675590000|2022-01-20 10:46:30|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|0
1642675610000|2022-01-20 10:46:50|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|0
1642675620000|2022-01-20 10:47:00|6028.09|6028.09|6028.32|6028.32|6028.32|6028.32|6028.09|6028.09|0
1642675640000|2022-01-20 10:47:20|6027.61|6027.61|6027.61|6027.61|6027.61|6027.61|6027.61|6027.61|0
1642675660000|2022-01-20 10:47:40|6028.32|6028.32|6027.61|6027.61|6028.32|6028.32|6027.61|6027.61|0
1642675720000|2022-01-20 10:48:40|6026.9|6026.9|6026.19|6026.19|6026.9|6026.9|6026.19|6026.19|0
1642675730000|2022-01-20 10:48:50|6025.96|6025.96|6025.25|6025.25|6025.96|6025.96|6025.25|6025.25|0
1642675740000|2022-01-20 10:49:00|6025.96|6025.96|6025.96|6025.96|6025.96|6025.96|6025.96|6025.96|0
1642675770000|2022-01-20 10:49:30|6025.25|6025.25|6025.25|6025.25|6025.25|6025.25|6025.25|6025.25|0
1642675790000|2022-01-20 10:49:50|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|0
1642675820000|2022-01-20 10:50:20|6025.16|6025.16|6025.87|6025.87|6025.87|6025.87|6025.16|6025.16|0
1642675830000|2022-01-20 10:50:30|6025.16|6025.16|6025.16|6025.16|6025.16|6025.16|6025.16|6025.16|0
1642675900000|2022-01-20 10:51:40|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|0
1642675910000|2022-01-20 10:51:50|6027.29|6027.29|6027.29|6027.29|6027.29|6027.29|6027.29|6027.29|0
1642675920000|2022-01-20 10:52:00|6027.54|6027.54|6028.7|6028.7|6028.81|6028.81|6027.54|6027.54|0
1642675990000|2022-01-20 10:53:10|6029.68|6029.68|6029.68|6029.68|6029.93|6029.93|6029.68|6029.68|0
1642676000000|2022-01-20 10:53:20|6029.44|6029.44|6030.86|6030.86|6030.86|6030.86|6029.44|6029.44|0
1642676030000|2022-01-20 10:53:50|6030.51|6030.51|6030.51|6030.51|6030.51|6030.51|6030.51|6030.51|0
1642676060000|2022-01-20 10:54:20|6030.4|6030.4|6030.28|6030.28|6030.4|6030.4|6030.28|6030.28|0
1642676070000|2022-01-20 10:54:30|6030.51|6030.51|6029.82|6029.82|6030.51|6030.51|6029.82|6029.82|0
1642676080000|2022-01-20 10:54:40|6030.16|6030.16|6030.3|6030.3|6030.41|6030.41|6030.16|6030.16|0
1642676090000|2022-01-20 10:54:50|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|0
1642676150000|2022-01-20 10:55:50|6030.18|6030.18|6030.18|6030.18|6030.18|6030.18|6030.18|6030.18|0
1642676160000|2022-01-20 10:56:00|6029.47|6029.47|6028.29|6028.29|6029.47|6029.47|6028.29|6028.29|0
1642676290000|2022-01-20 10:58:10|6027.58|6027.58|6027.58|6027.58|6027.58|6027.58|6027.58|6027.58|0
1642676300000|2022-01-20 10:58:20|6027.23|6027.23|6027|6027|6027.23|6027.23|6027|6027|0
1642676310000|2022-01-20 10:58:30|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|0
1642676330000|2022-01-20 10:58:50|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|0
1642676340000|2022-01-20 10:59:00|6026.51|6026.51|6026.51|6026.51|6026.51|6026.51|6026.51|6026.51|0
1642676380000|2022-01-20 10:59:40|6026.85|6026.85|6026.85|6026.85|6026.85|6026.85|6026.85|6026.85|0
1642676390000|2022-01-20 10:59:50|6027.56|6027.56|6027.09|6027.09|6027.56|6027.56|6026.85|6026.85|0
1642676410000|2022-01-20 11:00:10|6027.8|6027.8|6027.09|6027.09|6027.8|6027.8|6027.09|6027.09|0
1642676420000|2022-01-20 11:00:20|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|0
1642676440000|2022-01-20 11:00:40|6026.26|6026.26|6025.55|6025.55|6026.26|6026.26|6025.55|6025.55|0
1642676450000|2022-01-20 11:00:50|6024.84|6024.84|6023.42|6023.42|6024.84|6024.84|6023.42|6023.42|0
1642676470000|2022-01-20 11:01:10|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|0
1642676490000|2022-01-20 11:01:30|6023.88|6023.88|6023.88|6023.88|6024.6|6024.6|6023.88|6023.88|0
1642676500000|2022-01-20 11:01:40|6024.6|6024.6|6026.6|6026.6|6026.6|6026.6|6024.6|6024.6|0
1642676530000|2022-01-20 11:02:10|6026.72|6026.72|6026.72|6026.72|6026.72|6026.72|6026.72|6026.72|0
1642676540000|2022-01-20 11:02:20|6026.6|6026.6|6026.6|6026.6|6026.6|6026.6|6026.6|6026.6|0
1642676580000|2022-01-20 11:03:00|6026.25|6026.25|6027.2|6027.2|6027.2|6027.2|6026.25|6026.25|0
1642676640000|2022-01-20 11:04:00|6026.95|6026.95|6026.95|6026.95|6026.95|6026.95|6026.95|6026.95|0
1642676710000|2022-01-20 11:05:10|6027.07|6027.07|6027.07|6027.07|6027.07|6027.07|6027.07|6027.07|0
1642676720000|2022-01-20 11:05:20|6026.83|6026.83|6027.07|6027.07|6027.07|6027.07|6026.83|6026.83|0
1642676740000|2022-01-20 11:05:40|6027.78|6027.78|6028.49|6028.49|6028.49|6028.49|6027.78|6027.78|0
1642676770000|2022-01-20 11:06:10|6029.2|6029.2|6030.26|6030.26|6030.26|6030.26|6029.2|6029.2|0
1642676790000|2022-01-20 11:06:30|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|0
1642676800000|2022-01-20 11:06:40|6031.09|6031.09|6031.42|6031.42|6031.42|6031.42|6031.09|6031.09|0
1642676840000|2022-01-20 11:07:20|6031.76|6031.76|6033.76|6033.76|6034.01|6034.01|6031.76|6031.76|0
1642676860000|2022-01-20 11:07:40|6034.01|6034.01|6034.01|6034.01|6034.01|6034.01|6034.01|6034.01|0
1642676890000|2022-01-20 11:08:10|6034.72|6034.72|6034.72|6034.72|6034.72|6034.72|6034.72|6034.72|0
1642676900000|2022-01-20 11:08:20|6035.43|6035.43|6036.14|6036.14|6036.14|6036.14|6035.43|6035.43|0
1642676920000|2022-01-20 11:08:40|6036.41|6036.41|6037.47|6037.47|6037.73|6037.73|6036.41|6036.41|0
1642676930000|2022-01-20 11:08:50|6037.2|6037.2|6036.17|6036.17|6037.47|6037.47|6036.17|6036.17|0
1642676940000|2022-01-20 11:09:00|6035.9|6035.9|6036.61|6036.61|6037.32|6037.32|6035.9|6035.9|0
1642676950000|2022-01-20 11:09:10|6035.9|6035.9|6035.9|6035.9|6035.9|6035.9|6035.9|6035.9|0
1642676960000|2022-01-20 11:09:20|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|0
1642676980000|2022-01-20 11:09:40|6035.99|6035.99|6035.99|6035.99|6035.99|6035.99|6035.99|6035.99|0
1642677000000|2022-01-20 11:10:00|6036.68|6036.68|6036.56|6036.56|6036.68|6036.68|6036.56|6036.56|0
1642677010000|2022-01-20 11:10:10|6036.33|6036.33|6036.23|6036.23|6036.56|6036.56|6036.23|6036.23|0
1642677030000|2022-01-20 11:10:30|6036.5|6036.5|6036.5|6036.5|6036.5|6036.5|6036.5|6036.5|0
1642677050000|2022-01-20 11:10:50|6035.83|6035.83|6037.21|6037.21|6037.21|6037.21|6035.83|6035.83|0
1642677090000|2022-01-20 11:11:30|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|6037.21|6037.21|0
1642677100000|2022-01-20 11:11:40|6037.92|6037.92|6039.84|6039.84|6039.84|6039.84|6037.92|6037.92|0
1642677110000|2022-01-20 11:11:50|6039.59|6039.59|6039.82|6039.82|6040.07|6040.07|6039.59|6039.59|0
1642677140000|2022-01-20 11:12:20|6040.07|6040.07|6040.07|6040.07|6040.07|6040.07|6040.07|6040.07|0
1642677160000|2022-01-20 11:12:40|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|0
1642677170000|2022-01-20 11:12:50|6040.85|6040.85|6041.07|6041.07|6041.19|6041.19|6040.85|6040.85|0
1642677200000|2022-01-20 11:13:20|6041.79|6041.79|6041.79|6041.79|6041.79|6041.79|6041.79|6041.79|0
1642677210000|2022-01-20 11:13:30|6041.07|6041.07|6041.18|6041.18|6041.18|6041.18|6040.51|6040.51|0
1642677220000|2022-01-20 11:13:40|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|0
1642677270000|2022-01-20 11:14:30|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|0
1642677290000|2022-01-20 11:14:50|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|0
1642677300000|2022-01-20 11:15:00|6040.6|6040.6|6038.94|6038.94|6040.6|6040.6|6038.23|6038.23|0
1642677310000|2022-01-20 11:15:10|6038.23|6038.23|6038.57|6038.57|6038.57|6038.57|6038.23|6038.23|0
1642677320000|2022-01-20 11:15:20|6037.9|6037.9|6037.9|6037.9|6037.9|6037.9|6037.9|6037.9|0
1642677350000|2022-01-20 11:15:50|6038.61|6038.61|6039.55|6039.55|6039.55|6039.55|6038.61|6038.61|0
1642677360000|2022-01-20 11:16:00|6039.8|6039.8|6040.96|6040.96|6040.96|6040.96|6039.8|6039.8|0
1642677370000|2022-01-20 11:16:10|6041.29|6041.29|6040.96|6040.96|6041.29|6041.29|6040.96|6040.96|0
1642677380000|2022-01-20 11:16:20|6041.67|6041.67|6041.67|6041.67|6041.67|6041.67|6041.67|6041.67|0
1642677410000|2022-01-20 11:16:50|6040.96|6040.96|6040.96|6040.96|6040.96|6040.96|6040.96|6040.96|0
1642677420000|2022-01-20 11:17:00|6041.07|6041.07|6041.67|6041.67|6041.79|6041.79|6041.07|6041.07|0
1642677430000|2022-01-20 11:17:10|6040.96|6040.96|6040.96|6040.96|6040.96|6040.96|6040.96|6040.96|0
1642677440000|2022-01-20 11:17:20|6041.67|6041.67|6041.67|6041.67|6041.67|6041.67|6041.67|6041.67|0
1642677480000|2022-01-20 11:18:00|6041.55|6041.55|6040.82|6040.82|6041.55|6041.55|6040.82|6040.82|0
1642677490000|2022-01-20 11:18:10|6040.14|6040.14|6037.66|6037.66|6040.14|6040.14|6037.66|6037.66|0
1642677500000|2022-01-20 11:18:20|6037.55|6037.55|6037.43|6037.43|6037.55|6037.55|6037.43|6037.43|0
1642677510000|2022-01-20 11:18:30|6036.72|6036.72|6036.99|6036.99|6036.99|6036.99|6036.72|6036.72|0
1642677560000|2022-01-20 11:19:20|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|0
1642677570000|2022-01-20 11:19:30|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|0
1642677580000|2022-01-20 11:19:40|6038.18|6038.18|6038.18|6038.18|6038.18|6038.18|6038.18|6038.18|0
1642677600000|2022-01-20 11:20:00|6036.76|6036.76|6037.47|6037.47|6037.47|6037.47|6036.76|6036.76|0
1642677620000|2022-01-20 11:20:20|6036.76|6036.76|6036.76|6036.76|6036.76|6036.76|6036.76|6036.76|0
1642677680000|2022-01-20 11:21:20|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|0
1642677690000|2022-01-20 11:21:30|6037.24|6037.24|6037.24|6037.24|6037.24|6037.24|6037.24|6037.24|0
1642677710000|2022-01-20 11:21:50|6037.47|6037.47|6037.82|6037.82|6037.82|6037.82|6037.47|6037.47|0
1642677720000|2022-01-20 11:22:00|6038.15|6038.15|6038.86|6038.86|6038.86|6038.86|6038.15|6038.15|0
1642677740000|2022-01-20 11:22:20|6039.36|6039.36|6039.36|6039.36|6039.36|6039.36|6039.36|6039.36|0
1642677800000|2022-01-20 11:23:20|6039.69|6039.69|6041.11|6041.11|6041.11|6041.11|6039.69|6039.69|0
1642677820000|2022-01-20 11:23:40|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|0
1642677880000|2022-01-20 11:24:40|6041.11|6041.11|6041.11|6041.11|6041.11|6041.11|6041.11|6041.11|0
1642677900000|2022-01-20 11:25:00|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|0
1642677910000|2022-01-20 11:25:10|6041.11|6041.11|6041.11|6041.11|6041.11|6041.11|6041.11|6041.11|0
1642677920000|2022-01-20 11:25:20|6041.61|6041.61|6041.84|6041.84|6041.84|6041.84|6041.61|6041.61|0
1642677930000|2022-01-20 11:25:30|6042.07|6042.07|6043.74|6043.74|6043.74|6043.74|6042.07|6042.07|0
1642677940000|2022-01-20 11:25:40|6043.51|6043.51|6042.08|6042.08|6043.51|6043.51|6042.08|6042.08|0
1642677950000|2022-01-20 11:25:50|6041.35|6041.35|6041.84|6041.84|6042.3|6042.3|6041.35|6041.35|0
1642677960000|2022-01-20 11:26:00|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|0
1642678030000|2022-01-20 11:27:10|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|0
1642678050000|2022-01-20 11:27:30|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|0
1642678060000|2022-01-20 11:27:40|6043.36|6043.36|6042.65|6042.65|6043.36|6043.36|6042.65|6042.65|0
1642678070000|2022-01-20 11:27:50|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|0
1642678080000|2022-01-20 11:28:00|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|0
1642678130000|2022-01-20 11:28:50|6041.89|6041.89|6043.95|6043.95|6043.95|6043.95|6041.89|6041.89|0
1642678140000|2022-01-20 11:29:00|6044.06|6044.06|6043.71|6043.71|6044.06|6044.06|6043.71|6043.71|0
1642678170000|2022-01-20 11:29:30|6044.43|6044.43|6044.43|6044.43|6044.43|6044.43|6044.43|6044.43|0
1642678190000|2022-01-20 11:29:50|6044.7|6044.7|6044.7|6044.7|6044.7|6044.7|6044.7|6044.7|0
1642678220000|2022-01-20 11:30:20|6043.98|6043.98|6043.49|6043.49|6043.98|6043.98|6043.49|6043.49|0
1642678230000|2022-01-20 11:30:30|6042.78|6042.78|6042.78|6042.78|6042.78|6042.78|6042.78|6042.78|0
1642678250000|2022-01-20 11:30:50|6042.66|6042.66|6042.66|6042.66|6042.66|6042.66|6042.66|6042.66|0
1642678280000|2022-01-20 11:31:20|6041.95|6041.95|6041.68|6041.68|6041.95|6041.95|6041.68|6041.68|0
1642678310000|2022-01-20 11:31:50|6042.4|6042.4|6042.4|6042.4|6042.4|6042.4|6042.4|6042.4|0
1642678320000|2022-01-20 11:32:00|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|0
1642678330000|2022-01-20 11:32:10|6042.29|6042.29|6042.29|6042.29|6042.29|6042.29|6042.29|6042.29|0
1642678350000|2022-01-20 11:32:30|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|0
1642678380000|2022-01-20 11:33:00|6041.79|6041.79|6041.79|6041.79|6041.79|6041.79|6041.79|6041.79|0
1642678400000|2022-01-20 11:33:20|6042.5|6042.5|6042.5|6042.5|6042.5|6042.5|6042.5|6042.5|0
1642678410000|2022-01-20 11:33:30|6043.21|6043.21|6043.21|6043.21|6043.21|6043.21|6043.21|6043.21|0
1642678420000|2022-01-20 11:33:40|6043.71|6043.71|6043.71|6043.71|6043.71|6043.71|6043.71|6043.71|0
1642678450000|2022-01-20 11:34:10|6045.13|6045.13|6045.13|6045.13|6045.13|6045.13|6045.13|6045.13|0
1642678460000|2022-01-20 11:34:20|6046.55|6046.55|6045.84|6045.84|6046.55|6046.55|6045.84|6045.84|0
1642678480000|2022-01-20 11:34:40|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|0
1642678490000|2022-01-20 11:34:50|6046.44|6046.44|6046.68|6046.68|6046.68|6046.68|6046.44|6046.44|0
1642678520000|2022-01-20 11:35:20|6046.79|6046.79|6046.79|6046.79|6046.79|6046.79|6046.79|6046.79|0
1642678530000|2022-01-20 11:35:30|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|0
1642678540000|2022-01-20 11:35:40|6046.95|6046.95|6046.95|6046.95|6046.95|6046.95|6046.95|6046.95|0
1642678550000|2022-01-20 11:35:50|6047.62|6047.62|6050.49|6050.49|6050.49|6050.49|6047.62|6047.62|0
1642678560000|2022-01-20 11:36:00|6050.37|6050.37|6050.37|6050.37|6050.37|6050.37|6050.37|6050.37|0
1642678580000|2022-01-20 11:36:20|6050.13|6050.13|6050.37|6050.37|6050.37|6050.37|6050.13|6050.13|0
1642678590000|2022-01-20 11:36:30|6049.66|6049.66|6049.66|6049.66|6049.66|6049.66|6049.66|6049.66|0
1642678600000|2022-01-20 11:36:40|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|0
1642678620000|2022-01-20 11:37:00|6050.05|6050.05|6050.76|6050.76|6050.76|6050.76|6050.05|6050.05|0
1642678630000|2022-01-20 11:37:10|6050.05|6050.05|6050.05|6050.05|6050.05|6050.05|6050.05|6050.05|0
1642678640000|2022-01-20 11:37:20|6050.16|6050.16|6050.16|6050.16|6050.16|6050.16|6050.16|6050.16|0
1642678690000|2022-01-20 11:38:10|6050.87|6050.87|6051.95|6051.95|6052.3|6052.3|6050.87|6050.87|0
1642678700000|2022-01-20 11:38:20|6051.24|6051.24|6048.61|6048.61|6051.24|6051.24|6048.61|6048.61|0
1642678730000|2022-01-20 11:38:50|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|0
1642678740000|2022-01-20 11:39:00|6048.61|6048.61|6048.61|6048.61|6048.61|6048.61|6048.61|6048.61|0
1642678770000|2022-01-20 11:39:30|6048.95|6048.95|6048.95|6048.95|6048.95|6048.95|6048.95|6048.95|0
1642678790000|2022-01-20 11:39:50|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|0
1642678810000|2022-01-20 11:40:10|6049.91|6049.91|6049.19|6049.19|6049.91|6049.91|6049.19|6049.19|0
1642678820000|2022-01-20 11:40:20|6049.91|6049.91|6049.91|6049.91|6049.91|6049.91|6049.91|6049.91|0
1642678860000|2022-01-20 11:41:00|6049.66|6049.66|6049.41|6049.41|6049.66|6049.66|6049.41|6049.41|0
1642678880000|2022-01-20 11:41:20|6049.53|6049.53|6049.53|6049.53|6049.53|6049.53|6049.53|6049.53|0
1642678910000|2022-01-20 11:41:50|6048.82|6048.82|6049.53|6049.53|6049.53|6049.53|6048.82|6048.82|0
1642678920000|2022-01-20 11:42:00|6048.82|6048.82|6048.82|6048.82|6048.82|6048.82|6048.82|6048.82|0
1642678930000|2022-01-20 11:42:10|6048.48|6048.48|6048.48|6048.48|6048.48|6048.48|6048.48|6048.48|0
1642678940000|2022-01-20 11:42:20|6048.6|6048.6|6048.48|6048.48|6048.6|6048.6|6048.48|6048.48|0
1642678970000|2022-01-20 11:42:50|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|0
1642678980000|2022-01-20 11:43:00|6049.9|6049.9|6051.82|6051.82|6051.82|6051.82|6049.9|6049.9|0
1642679000000|2022-01-20 11:43:20|6052.53|6052.53|6052.16|6052.16|6052.53|6052.53|6051.82|6051.82|0
1642679040000|2022-01-20 11:44:00|6051.44|6051.44|6051.44|6051.44|6051.44|6051.44|6051.44|6051.44|0
1642679060000|2022-01-20 11:44:20|6052.16|6052.16|6052.16|6052.16|6052.16|6052.16|6052.16|6052.16|0
1642679090000|2022-01-20 11:44:50|6051.82|6051.82|6051.82|6051.82|6051.82|6051.82|6051.82|6051.82|0
1642679100000|2022-01-20 11:45:00|6052.16|6052.16|6052.16|6052.16|6052.16|6052.16|6052.16|6052.16|0
1642679130000|2022-01-20 11:45:30|6052.5|6052.5|6052.5|6052.5|6052.5|6052.5|6052.5|6052.5|0
1642679160000|2022-01-20 11:46:00|6052.75|6052.75|6052.04|6052.04|6052.75|6052.75|6052.04|6052.04|0
1642679170000|2022-01-20 11:46:10|6051.77|6051.77|6051.65|6051.65|6052.12|6052.12|6051.65|6051.65|0
1642679180000|2022-01-20 11:46:20|6052.36|6052.36|6052.36|6052.36|6052.36|6052.36|6052.36|6052.36|0
1642679190000|2022-01-20 11:46:30|6052.13|6052.13|6052.13|6052.13|6052.13|6052.13|6052.13|6052.13|0
1642679230000|2022-01-20 11:47:10|6052.84|6052.84|6052.84|6052.84|6052.84|6052.84|6052.84|6052.84|0
1642679240000|2022-01-20 11:47:20|6052.13|6052.13|6052.84|6052.84|6052.84|6052.84|6052.13|6052.13|0
1642679250000|2022-01-20 11:47:30|6052.96|6052.96|6054.38|6054.38|6054.38|6054.38|6052.96|6052.96|0
1642679260000|2022-01-20 11:47:40|6053.67|6053.67|6054.38|6054.38|6054.38|6054.38|6053.67|6053.67|0
1642679290000|2022-01-20 11:48:10|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|0
1642679310000|2022-01-20 11:48:30|6054.96|6054.96|6054.96|6054.96|6054.96|6054.96|6054.96|6054.96|0
1642679340000|2022-01-20 11:49:00|6056.39|6056.39|6057.1|6057.1|6057.1|6057.1|6056.39|6056.39|0
1642679370000|2022-01-20 11:49:30|6057.35|6057.35|6056.63|6056.63|6057.35|6057.35|6056.63|6056.63|0
1642679380000|2022-01-20 11:49:40|6056.9|6056.9|6056.9|6056.9|6056.9|6056.9|6056.9|6056.9|0
1642679390000|2022-01-20 11:49:50|6058.33|6058.33|6058.33|6058.33|6058.33|6058.33|6058.33|6058.33|0
1642679410000|2022-01-20 11:50:10|6058.82|6058.82|6058.82|6058.82|6058.82|6058.82|6058.82|6058.82|0
1642679420000|2022-01-20 11:50:20|6058.11|6058.11|6059.05|6059.05|6059.05|6059.05|6058.11|6058.11|0
1642679430000|2022-01-20 11:50:30|6058.82|6058.82|6058.82|6058.82|6058.82|6058.82|6058.82|6058.82|0
1642679490000|2022-01-20 11:51:30|6060.95|6060.95|6060.95|6060.95|6060.95|6060.95|6060.95|6060.95|0
1642679500000|2022-01-20 11:51:40|6060.24|6060.24|6060.24|6060.24|6060.24|6060.24|6060.24|6060.24|0
1642679520000|2022-01-20 11:52:00|6061.2|6061.2|6062.49|6062.49|6062.49|6062.49|6061.2|6061.2|0
1642679540000|2022-01-20 11:52:20|6062.15|6062.15|6062.15|6062.15|6062.15|6062.15|6062.15|6062.15|0
1642679550000|2022-01-20 11:52:30|6062.49|6062.49|6062.49|6062.49|6062.49|6062.49|6062.49|6062.49|0
1642679570000|2022-01-20 11:52:50|6061.78|6061.78|6061.78|6061.78|6061.78|6061.78|6061.78|6061.78|0
1642679590000|2022-01-20 11:53:10|6062.49|6062.49|6062.49|6062.49|6062.49|6062.49|6062.49|6062.49|0
1642679600000|2022-01-20 11:53:20|6062.6|6062.6|6062.6|6062.6|6062.6|6062.6|6062.6|6062.6|0
1642679610000|2022-01-20 11:53:30|6061.18|6061.18|6060.82|6060.82|6061.18|6061.18|6060.82|6060.82|0
1642679630000|2022-01-20 11:53:50|6061.53|6061.53|6061.53|6061.53|6061.53|6061.53|6061.41|6061.41|0
1642679640000|2022-01-20 11:54:00|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|0
1642679660000|2022-01-20 11:54:20|6061.68|6061.68|6061.68|6061.68|6061.68|6061.68|6061.68|6061.68|0
1642679670000|2022-01-20 11:54:30|6061.41|6061.41|6061.41|6061.41|6061.41|6061.41|6061.41|6061.41|0
1642679710000|2022-01-20 11:55:10|6061.66|6061.66|6061.66|6061.66|6061.66|6061.66|6061.66|6061.66|0
1642679760000|2022-01-20 11:56:00|6061.43|6061.43|6061.43|6061.43|6061.43|6061.43|6061.43|6061.43|0
1642679840000|2022-01-20 11:57:20|6061.76|6061.76|6061.76|6061.76|6061.76|6061.76|6061.76|6061.76|0
1642679850000|2022-01-20 11:57:30|6062.48|6062.48|6063.43|6063.43|6063.43|6063.43|6062.48|6062.48|0
1642679860000|2022-01-20 11:57:40|6063.32|6063.32|6063.07|6063.07|6063.32|6063.32|6063.07|6063.07|0
1642679870000|2022-01-20 11:57:50|6063.3|6063.3|6063.3|6063.3|6063.3|6063.3|6063.3|6063.3|0
1642679880000|2022-01-20 11:58:00|6063.55|6063.55|6064.97|6064.97|6064.97|6064.97|6063.55|6063.55|0
1642679960000|2022-01-20 11:59:20|6066.39|6066.39|6066.39|6066.39|6066.39|6066.39|6066.39|6066.39|0
1642679970000|2022-01-20 11:59:30|6065.68|6065.68|6065.68|6065.68|6065.68|6065.68|6065.68|6065.68|0
1642679980000|2022-01-20 11:59:40|6065.44|6065.44|6065.19|6065.19|6065.44|6065.44|6065.19|6065.19|0
1642680000000|2022-01-20 12:00:00|6063.43|6063.43|6063.1|6063.1|6063.43|6063.43|6062.76|6062.76|0
1642680010000|2022-01-20 12:00:10|6062.38|6062.38|6062.38|6062.38|6062.38|6062.38|6062.38|6062.38|0
1642680020000|2022-01-20 12:00:20|6062.62|6062.62|6062.27|6062.27|6062.62|6062.62|6062.27|6062.27|0
1642680030000|2022-01-20 12:00:30|6062.15|6062.15|6061.66|6061.66|6062.15|6062.15|6061.66|6061.66|0
1642680040000|2022-01-20 12:00:40|6061.39|6061.39|6061.62|6061.62|6061.62|6061.62|6061.39|6061.39|0
1642680070000|2022-01-20 12:01:10|6061.29|6061.29|6061.29|6061.29|6061.29|6061.29|6061.29|6061.29|0
1642680090000|2022-01-20 12:01:30|6060.94|6060.94|6060.94|6060.94|6060.94|6060.94|6060.94|6060.94|0
1642680110000|2022-01-20 12:01:50|6060.82|6060.82|6061.3|6061.3|6061.3|6061.3|6060.48|6060.48|0
1642680120000|2022-01-20 12:02:00|6061.42|6061.42|6061.42|6061.42|6061.42|6061.42|6061.42|6061.42|0
1642680140000|2022-01-20 12:02:20|6061.65|6061.65|6061.65|6061.65|6061.65|6061.65|6061.65|6061.65|0
1642680150000|2022-01-20 12:02:30|6061.9|6061.9|6061.9|6061.9|6061.9|6061.9|6061.9|6061.9|0
1642680170000|2022-01-20 12:02:50|6061.63|6061.63|6061.63|6061.63|6061.63|6061.63|6061.63|6061.63|0
1642680190000|2022-01-20 12:03:10|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|0
1642680210000|2022-01-20 12:03:30|6062.81|6062.81|6062.81|6062.81|6062.81|6062.81|6062.81|6062.81|0
1642680230000|2022-01-20 12:03:50|6063.07|6063.07|6063.07|6063.07|6063.07|6063.07|6063.07|6063.07|0
1642680240000|2022-01-20 12:04:00|6063.32|6063.32|6063.32|6063.32|6063.32|6063.32|6063.32|6063.32|0
1642680260000|2022-01-20 12:04:20|6065.45|6065.45|6065.45|6065.45|6065.45|6065.45|6065.45|6065.45|0
1642680270000|2022-01-20 12:04:30|6065.21|6065.21|6065.21|6065.21|6065.21|6065.21|6065.21|6065.21|0
1642680280000|2022-01-20 12:04:40|6065.92|6065.92|6065.92|6065.92|6065.92|6065.92|6065.92|6065.92|0
1642680300000|2022-01-20 12:05:00|6066.41|6066.41|6066.41|6066.41|6066.41|6066.41|6066.41|6066.41|0
1642680320000|2022-01-20 12:05:20|6066.53|6066.53|6066.76|6066.76|6067.11|6067.11|6066.53|6066.53|0
1642680330000|2022-01-20 12:05:30|6066.53|6066.53|6066.51|6066.51|6066.74|6066.74|6065.82|6065.82|0
1642680340000|2022-01-20 12:05:40|6067.22|6067.22|6067.79|6067.79|6067.79|6067.79|6067.22|6067.22|0
1642680350000|2022-01-20 12:05:50|6067.67|6067.67|6067.67|6067.67|6067.67|6067.67|6067.67|6067.67|0
1642680360000|2022-01-20 12:06:00|6068.39|6068.39|6067.8|6067.8|6068.39|6068.39|6067.8|6067.8|0
1642680370000|2022-01-20 12:06:10|6067.09|6067.09|6067.09|6067.09|6067.09|6067.09|6067.09|6067.09|0
1642680400000|2022-01-20 12:06:40|6067.36|6067.36|6067.82|6067.82|6067.82|6067.82|6067.36|6067.36|0
1642680420000|2022-01-20 12:07:00|6066.4|6066.4|6066.4|6066.4|6066.4|6066.4|6066.4|6066.4|0
1642680470000|2022-01-20 12:07:50|6068.54|6068.54|6069|6069|6069|6069|6068.54|6068.54|0
1642680480000|2022-01-20 12:08:00|6069.11|6069.11|6069.11|6069.11|6069.11|6069.11|6069|6069|0
1642680500000|2022-01-20 12:08:20|6069.36|6069.36|6069.36|6069.36|6069.36|6069.36|6069.36|6069.36|0
1642680530000|2022-01-20 12:08:50|6069.13|6069.13|6069.13|6069.13|6069.13|6069.13|6068.88|6068.88|0
1642680540000|2022-01-20 12:09:00|6069.46|6069.46|6069.8|6069.8|6069.8|6069.8|6069.46|6069.46|0
1642680560000|2022-01-20 12:09:20|6069.09|6069.09|6069.09|6069.09|6069.09|6069.09|6069.09|6069.09|0
1642680570000|2022-01-20 12:09:30|6068.38|6068.38|6068.38|6068.38|6068.38|6068.38|6068.38|6068.38|0
1642680580000|2022-01-20 12:09:40|6068.62|6068.62|6068.62|6068.62|6068.62|6068.62|6068.62|6068.62|0
1642680600000|2022-01-20 12:10:00|6067.91|6067.91|6067.91|6067.91|6067.91|6067.91|6067.91|6067.91|0
1642680640000|2022-01-20 12:10:40|6067.2|6067.2|6066.49|6066.49|6067.2|6067.2|6066.49|6066.49|0
1642680650000|2022-01-20 12:10:50|6066|6066|6066|6066|6066|6066|6066|6066|0
1642680660000|2022-01-20 12:11:00|6066.24|6066.24|6066.24|6066.24|6066.24|6066.24|6066.24|6066.24|0
1642680670000|2022-01-20 12:11:10|6065.97|6065.97|6065.97|6065.97|6065.97|6065.97|6065.97|6065.97|0
1642680680000|2022-01-20 12:11:20|6064.93|6064.93|6065.04|6065.04|6065.04|6065.04|6064.93|6064.93|0
1642680690000|2022-01-20 12:11:30|6064.33|6064.33|6063.59|6063.59|6064.33|6064.33|6063.59|6063.59|0
1642680740000|2022-01-20 12:12:20|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|0
1642680770000|2022-01-20 12:12:50|6062.17|6062.17|6061.46|6061.46|6062.17|6062.17|6061.46|6061.46|0
1642680780000|2022-01-20 12:13:00|6060.75|6060.75|6060.75|6060.75|6060.75|6060.75|6060.75|6060.75|0
1642680810000|2022-01-20 12:13:30|6060.03|6060.03|6060.03|6060.03|6060.03|6060.03|6060.03|6060.03|0
1642680820000|2022-01-20 12:13:40|6059.32|6059.32|6058.61|6058.61|6059.32|6059.32|6058.61|6058.61|0
1642680830000|2022-01-20 12:13:50|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1642680840000|2022-01-20 12:14:00|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|0
1642680850000|2022-01-20 12:14:10|6058.02|6058.02|6055.88|6055.88|6058.02|6058.02|6055.88|6055.88|0
1642680860000|2022-01-20 12:14:20|6055.17|6055.17|6055.17|6055.17|6055.17|6055.17|6055.17|6055.17|0
1642680870000|2022-01-20 12:14:30|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|0
1642680880000|2022-01-20 12:14:40|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|0
1642680900000|2022-01-20 12:15:00|6056.35|6056.35|6056.35|6056.35|6056.35|6056.35|6056.35|6056.35|0
1642680910000|2022-01-20 12:15:10|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|0
1642680930000|2022-01-20 12:15:30|6055.41|6055.41|6055.41|6055.41|6055.41|6055.41|6055.41|6055.41|0
1642680950000|2022-01-20 12:15:50|6056.12|6056.12|6056.12|6056.12|6056.12|6056.12|6056.12|6056.12|0
1642680960000|2022-01-20 12:16:00|6056.36|6056.36|6056.36|6056.36|6056.36|6056.36|6056.36|6056.36|0
1642680970000|2022-01-20 12:16:10|6057.08|6057.08|6057.79|6057.79|6057.79|6057.79|6057.08|6057.08|0
1642680980000|2022-01-20 12:16:20|6057.54|6057.54|6057.77|6057.77|6058.02|6058.02|6057.54|6057.54|0
1642680990000|2022-01-20 12:16:30|6057.44|6057.44|6057.19|6057.19|6057.44|6057.44|6057.19|6057.19|0
1642681000000|2022-01-20 12:16:40|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|0
1642681020000|2022-01-20 12:17:00|6056.36|6056.36|6056.36|6056.36|6056.36|6056.36|6056.36|6056.36|0
1642681030000|2022-01-20 12:17:10|6057.79|6057.79|6057.07|6057.07|6057.79|6057.79|6057.07|6057.07|0
1642681050000|2022-01-20 12:17:30|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|0
1642681080000|2022-01-20 12:18:00|6057.44|6057.44|6057.44|6057.44|6057.44|6057.44|6057.44|6057.44|0
1642681100000|2022-01-20 12:18:20|6057.21|6057.21|6057.59|6057.59|6057.59|6057.59|6057.21|6057.21|0
1642681140000|2022-01-20 12:19:00|6057.93|6057.93|6057.93|6057.93|6057.93|6057.93|6057.93|6057.93|0
1642681160000|2022-01-20 12:19:20|6057.68|6057.68|6059.1|6059.1|6059.1|6059.1|6057.68|6057.68|0
1642681200000|2022-01-20 12:20:00|6058.99|6058.99|6058.99|6058.99|6058.99|6058.99|6058.99|6058.99|0
1642681210000|2022-01-20 12:20:10|6058.27|6058.27|6058.27|6058.27|6058.27|6058.27|6058.27|6058.27|0
1642681220000|2022-01-20 12:20:20|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|0
1642681250000|2022-01-20 12:20:50|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|0
1642681270000|2022-01-20 12:21:10|6057.74|6057.74|6058.45|6058.45|6058.45|6058.45|6057.74|6057.74|0
1642681280000|2022-01-20 12:21:20|6058.69|6058.69|6058.69|6058.69|6058.69|6058.69|6058.69|6058.69|0
1642681290000|2022-01-20 12:21:30|6057.98|6057.98|6057.27|6057.27|6057.98|6057.98|6057.27|6057.27|0
1642681350000|2022-01-20 12:22:30|6057.54|6057.54|6057.54|6057.54|6057.54|6057.54|6057.54|6057.54|0
1642681410000|2022-01-20 12:23:30|6056.12|6056.12|6056.12|6056.12|6056.12|6056.12|6056.12|6056.12|0
1642681440000|2022-01-20 12:24:00|6056.83|6056.83|6056.83|6056.83|6056.83|6056.83|6056.83|6056.83|0
1642681520000|2022-01-20 12:25:20|6055.41|6055.41|6055.41|6055.41|6055.41|6055.41|6055.41|6055.41|0
1642681530000|2022-01-20 12:25:30|6054.7|6054.7|6054.7|6054.7|6054.7|6054.7|6054.7|6054.7|0
1642681580000|2022-01-20 12:26:20|6054.81|6054.81|6054.81|6054.81|6054.81|6054.81|6054.81|6054.81|0
1642681600000|2022-01-20 12:26:40|6055.52|6055.52|6055.52|6055.52|6055.52|6055.52|6055.52|6055.52|0
1642681660000|2022-01-20 12:27:40|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|0
1642681690000|2022-01-20 12:28:10|6056.47|6056.47|6055.04|6055.04|6056.47|6056.47|6055.04|6055.04|0
1642681700000|2022-01-20 12:28:20|6054.37|6054.37|6053.66|6053.66|6054.37|6054.37|6053.54|6053.54|0
1642681720000|2022-01-20 12:28:40|6053.41|6053.41|6053.41|6053.41|6053.41|6053.41|6053.41|6053.41|0
1642681780000|2022-01-20 12:29:40|6053.08|6053.08|6053.08|6053.08|6053.08|6053.08|6053.08|6053.08|0
1642681790000|2022-01-20 12:29:50|6053.79|6053.79|6053.9|6053.9|6053.9|6053.9|6053.67|6053.67|0
1642681800000|2022-01-20 12:30:00|6053.67|6053.67|6054.27|6054.27|6054.27|6054.27|6053.56|6053.56|0
1642681820000|2022-01-20 12:30:20|6055.69|6055.69|6055.94|6055.94|6055.94|6055.94|6055.69|6055.69|0
1642681840000|2022-01-20 12:30:40|6055.23|6055.23|6054.98|6054.98|6055.23|6055.23|6054.98|6054.98|0
1642681860000|2022-01-20 12:31:00|6054.49|6054.49|6054.49|6054.49|6054.49|6054.49|6054.49|6054.49|0
1642681870000|2022-01-20 12:31:10|6054.15|6054.15|6054.15|6054.15|6054.15|6054.15|6054.15|6054.15|0
1642681890000|2022-01-20 12:31:30|6053.44|6053.44|6053.44|6053.44|6053.44|6053.44|6053.44|6053.44|0
1642681910000|2022-01-20 12:31:50|6052.73|6052.73|6049.17|6049.17|6052.73|6052.73|6049.17|6049.17|0
1642681920000|2022-01-20 12:32:00|6048.94|6048.94|6049.54|6049.54|6049.65|6049.65|6048.94|6048.94|0
1642681930000|2022-01-20 12:32:10|6049.27|6049.27|6049.27|6049.27|6049.27|6049.27|6049.27|6049.27|0
1642681940000|2022-01-20 12:32:20|6048.55|6048.55|6048.55|6048.55|6048.55|6048.55|6048.55|6048.55|0
1642681990000|2022-01-20 12:33:10|6049.27|6049.27|6049.98|6049.98|6049.98|6049.98|6049.27|6049.27|0
1642682000000|2022-01-20 12:33:20|6049.86|6049.86|6049.03|6049.03|6049.86|6049.86|6049.03|6049.03|0
1642682090000|2022-01-20 12:34:50|6049.75|6049.75|6049.75|6049.75|6049.75|6049.75|6049.75|6049.75|0
1642682130000|2022-01-20 12:35:30|6050.46|6050.46|6050.7|6050.7|6050.7|6050.7|6050.46|6050.46|0
1642682170000|2022-01-20 12:36:10|6050.82|6050.82|6052.13|6052.13|6052.13|6052.13|6050.7|6050.7|0
1642682200000|2022-01-20 12:36:40|6051.42|6051.42|6051.42|6051.42|6051.42|6051.42|6051.42|6051.42|0
1642682210000|2022-01-20 12:36:50|6049.99|6049.99|6049.99|6049.99|6049.99|6049.99|6049.99|6049.99|0
1642682240000|2022-01-20 12:37:20|6050.33|6050.33|6050.33|6050.33|6050.33|6050.33|6050.33|6050.33|0
1642682250000|2022-01-20 12:37:30|6050.21|6050.21|6050.55|6050.55|6050.55|6050.55|6050.21|6050.21|0
1642682290000|2022-01-20 12:38:10|6051.26|6051.26|6051.26|6051.26|6051.26|6051.26|6051.26|6051.26|0
1642682320000|2022-01-20 12:38:40|6051.51|6051.51|6051.51|6051.51|6051.51|6051.51|6051.51|6051.51|0
1642682330000|2022-01-20 12:38:50|6052.93|6052.93|6052.93|6052.93|6052.93|6052.93|6052.93|6052.93|0
1642682340000|2022-01-20 12:39:00|6053.64|6053.64|6053.64|6053.64|6053.64|6053.64|6053.64|6053.64|0
1642682350000|2022-01-20 12:39:10|6053.87|6053.87|6053.89|6053.89|6054.12|6054.12|6053.16|6053.16|0
1642682370000|2022-01-20 12:39:30|6054.22|6054.22|6054.22|6054.22|6054.22|6054.22|6054.22|6054.22|0
1642682380000|2022-01-20 12:39:40|6053.98|6053.98|6054.49|6054.49|6054.49|6054.49|6053.98|6053.98|0
1642682400000|2022-01-20 12:40:00|6053.78|6053.78|6053.78|6053.78|6053.78|6053.78|6053.78|6053.78|0
1642682410000|2022-01-20 12:40:10|6053.66|6053.66|6053.17|6053.17|6053.66|6053.66|6053.17|6053.17|0
1642682540000|2022-01-20 12:42:20|6052.9|6052.9|6052.9|6052.9|6052.9|6052.9|6052.19|6052.19|0
1642682560000|2022-01-20 12:42:40|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|0
1642682580000|2022-01-20 12:43:00|6052.44|6052.44|6052.44|6052.44|6052.44|6052.44|6052.44|6052.44|0
1642682610000|2022-01-20 12:43:30|6051.9|6051.9|6051.67|6051.67|6051.9|6051.9|6051.67|6051.67|0
1642682690000|2022-01-20 12:44:50|6052.38|6052.38|6052.89|6052.89|6052.89|6052.89|6052.38|6052.38|0
1642682710000|2022-01-20 12:45:10|6053.16|6053.16|6053.16|6053.16|6053.16|6053.16|6053.16|6053.16|0
1642682730000|2022-01-20 12:45:30|6052.45|6052.45|6052.45|6052.45|6052.45|6052.45|6052.45|6052.45|0
1642682740000|2022-01-20 12:45:40|6052.12|6052.12|6052.12|6052.12|6052.12|6052.12|6052.12|6052.12|0
1642682750000|2022-01-20 12:45:50|6052.45|6052.45|6052.79|6052.79|6052.79|6052.79|6052.45|6052.45|0
1642682760000|2022-01-20 12:46:00|6053.5|6053.5|6053.5|6053.5|6053.5|6053.5|6052.79|6052.79|0
1642682780000|2022-01-20 12:46:20|6054.21|6054.21|6053.5|6053.5|6054.21|6054.21|6053.5|6053.5|0
1642682800000|2022-01-20 12:46:40|6053.38|6053.38|6053.5|6053.5|6053.5|6053.5|6053.38|6053.38|0
1642682920000|2022-01-20 12:48:40|6053.38|6053.38|6053.38|6053.38|6053.38|6053.38|6053.38|6053.38|0
1642682930000|2022-01-20 12:48:50|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|0
1642682960000|2022-01-20 12:49:20|6052.44|6052.44|6052.31|6052.31|6052.56|6052.56|6052.31|6052.31|0
1642682970000|2022-01-20 12:49:30|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|0
1642682990000|2022-01-20 12:49:50|6052.33|6052.33|6052.33|6052.33|6052.33|6052.33|6052.33|6052.33|0
1642683060000|2022-01-20 12:51:00|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|0
1642683070000|2022-01-20 12:51:10|6051.37|6051.37|6051.37|6051.37|6051.37|6051.37|6051.37|6051.37|0
1642683080000|2022-01-20 12:51:20|6051.61|6051.61|6051.61|6051.61|6051.61|6051.61|6051.61|6051.61|0
1642683100000|2022-01-20 12:51:40|6051.73|6051.73|6051.73|6051.73|6051.73|6051.73|6051.73|6051.73|0
1642683110000|2022-01-20 12:51:50|6052.44|6052.44|6052.44|6052.44|6052.44|6052.44|6052.44|6052.44|0
1642683130000|2022-01-20 12:52:10|6052.33|6052.33|6052.33|6052.33|6052.33|6052.33|6052.33|6052.33|0
1642683140000|2022-01-20 12:52:20|6051.65|6051.65|6051.74|6051.74|6051.74|6051.74|6051.41|6051.41|0
1642683160000|2022-01-20 12:52:40|6051.99|6051.99|6051.99|6051.99|6051.99|6051.99|6051.99|6051.99|0
1642683170000|2022-01-20 12:52:50|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|0
1642683230000|2022-01-20 12:53:50|6052.03|6052.03|6051.8|6051.8|6052.03|6052.03|6051.68|6051.68|0
1642683240000|2022-01-20 12:54:00|6051.53|6051.53|6051.28|6051.28|6051.53|6051.53|6051.28|6051.28|0
1642683280000|2022-01-20 12:54:40|6051.05|6051.05|6050.34|6050.34|6051.05|6051.05|6050.34|6050.34|0
1642683320000|2022-01-20 12:55:20|6050.22|6050.22|6050.22|6050.22|6050.22|6050.22|6050.22|6050.22|0
1642683360000|2022-01-20 12:56:00|6050.34|6050.34|6050.34|6050.34|6050.34|6050.34|6050.34|6050.34|0
1642683390000|2022-01-20 12:56:30|6050.8|6050.8|6051.14|6051.14|6051.14|6051.14|6050.8|6050.8|0
1642683400000|2022-01-20 12:56:40|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|0
1642683430000|2022-01-20 12:57:10|6051.85|6051.85|6051.85|6051.85|6051.85|6051.85|6051.85|6051.85|0
1642683470000|2022-01-20 12:57:50|6051.14|6051.14|6051.14|6051.14|6051.14|6051.14|6051.14|6051.14|0
1642683500000|2022-01-20 12:58:20|6050.42|6050.42|6051.14|6051.14|6051.14|6051.14|6050.42|6050.42|0
1642683580000|2022-01-20 12:59:40|6051.38|6051.38|6051.38|6051.38|6051.38|6051.38|6051.38|6051.38|0
1642683590000|2022-01-20 12:59:50|6051.14|6051.14|6050.89|6050.89|6051.14|6051.14|6050.89|6050.89|0
1642683630000|2022-01-20 13:00:30|6050.18|6050.18|6050.18|6050.18|6050.18|6050.18|6050.18|6050.18|0
1642683640000|2022-01-20 13:00:40|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|0
1642683650000|2022-01-20 13:00:50|6049.22|6049.22|6048.51|6048.51|6049.22|6049.22|6048.51|6048.51|0
1642683690000|2022-01-20 13:01:30|6048.78|6048.78|6048.78|6048.78|6048.78|6048.78|6048.78|6048.78|0
1642683710000|2022-01-20 13:01:50|6049.13|6049.13|6049.13|6049.13|6049.13|6049.13|6049.13|6049.13|0
1642683720000|2022-01-20 13:02:00|6049.84|6049.84|6049.72|6049.72|6049.84|6049.84|6049.72|6049.72|0
1642683740000|2022-01-20 13:02:20|6050.43|6050.43|6050.43|6050.43|6050.43|6050.43|6050.43|6050.43|0
1642683770000|2022-01-20 13:02:50|6050.68|6050.68|6050.68|6050.68|6050.68|6050.68|6050.68|6050.68|0
1642683780000|2022-01-20 13:03:00|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|0
1642683830000|2022-01-20 13:03:50|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6049.85|6049.85|0
1642683840000|2022-01-20 13:04:00|6050.08|6050.08|6050.08|6050.08|6050.08|6050.08|6050.08|6050.08|0
1642683850000|2022-01-20 13:04:10|6049.81|6049.81|6049.81|6049.81|6049.81|6049.81|6049.81|6049.81|0
1642683900000|2022-01-20 13:05:00|6050.08|6050.08|6050.58|6050.58|6050.58|6050.58|6050.08|6050.08|0
1642683910000|2022-01-20 13:05:10|6050.91|6050.91|6050.91|6050.91|6050.91|6050.91|6050.91|6050.91|0
1642683930000|2022-01-20 13:05:30|6051.03|6051.03|6051.03|6051.03|6051.03|6051.03|6051.03|6051.03|0
1642683940000|2022-01-20 13:05:40|6050.91|6050.91|6050.91|6050.91|6050.91|6050.91|6050.91|6050.91|0
1642683960000|2022-01-20 13:06:00|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|0
1642683970000|2022-01-20 13:06:10|6051.04|6051.04|6051.42|6051.42|6051.42|6051.42|6050.46|6050.46|0
1642684000000|2022-01-20 13:06:40|6051.17|6051.17|6051.17|6051.17|6051.17|6051.17|6051.17|6051.17|0
1642684010000|2022-01-20 13:06:50|6050.84|6050.84|6050.84|6050.84|6050.84|6050.84|6050.84|6050.84|0
1642684030000|2022-01-20 13:07:10|6050.95|6050.95|6051.07|6051.07|6051.07|6051.07|6050.95|6050.95|0
1642684040000|2022-01-20 13:07:20|6051.31|6051.31|6051.07|6051.07|6051.31|6051.31|6051.07|6051.07|0
1642684050000|2022-01-20 13:07:30|6050.36|6050.36|6050.6|6050.6|6050.6|6050.6|6050.36|6050.36|0
1642684140000|2022-01-20 13:09:00|6049.89|6049.89|6049.89|6049.89|6049.89|6049.89|6049.89|6049.89|0
1642684190000|2022-01-20 13:09:50|6050.6|6050.6|6050.6|6050.6|6050.6|6050.6|6050.6|6050.6|0
1642684200000|2022-01-20 13:10:00|6050.25|6050.25|6050.02|6050.02|6050.25|6050.25|6050.02|6050.02|0
1642684260000|2022-01-20 13:11:00|6050.74|6050.74|6052.87|6052.87|6052.87|6052.87|6050.74|6050.74|0
1642684290000|2022-01-20 13:11:30|6052.6|6052.6|6052.6|6052.6|6052.6|6052.6|6052.6|6052.6|0
1642684340000|2022-01-20 13:12:20|6052.87|6052.87|6052.87|6052.87|6052.87|6052.87|6052.87|6052.87|0
1642684360000|2022-01-20 13:12:40|6053.58|6053.58|6052.16|6052.16|6053.58|6053.58|6052.16|6052.16|0
1642684370000|2022-01-20 13:12:50|6053.58|6053.58|6053.58|6053.58|6053.58|6053.58|6053.58|6053.58|0
1642684380000|2022-01-20 13:13:00|6054.25|6054.25|6054.25|6054.25|6054.25|6054.25|6054.25|6054.25|0
1642684390000|2022-01-20 13:13:10|6054.71|6054.71|6054.71|6054.71|6054.71|6054.71|6054.71|6054.71|0
1642684400000|2022-01-20 13:13:20|6055.43|6055.43|6055.94|6055.94|6055.94|6055.94|6055.43|6055.43|0
1642684410000|2022-01-20 13:13:30|6057.61|6057.61|6057.61|6057.61|6059.03|6059.03|6057.61|6057.61|0
1642684420000|2022-01-20 13:13:40|6056.9|6056.9|6054.27|6054.27|6056.9|6056.9|6054.27|6054.27|0
1642684430000|2022-01-20 13:13:50|6054.03|6054.03|6054.03|6054.03|6054.03|6054.03|6054.03|6054.03|0
1642684440000|2022-01-20 13:14:00|6053.78|6053.78|6053.53|6053.53|6053.78|6053.78|6053.53|6053.53|0
1642684450000|2022-01-20 13:14:10|6053.78|6053.78|6053.78|6053.78|6053.78|6053.78|6053.78|6053.78|0
1642684460000|2022-01-20 13:14:20|6055.2|6055.2|6054.96|6054.96|6055.3|6055.3|6054.96|6054.96|0
1642684470000|2022-01-20 13:14:30|6055.19|6055.19|6055.19|6055.19|6055.19|6055.19|6055.19|6055.19|0
1642684480000|2022-01-20 13:14:40|6053.05|6053.05|6053.3|6053.3|6053.3|6053.3|6053.05|6053.05|0
1642684500000|2022-01-20 13:15:00|6053.64|6053.64|6053.88|6053.88|6053.88|6053.88|6053.64|6053.64|0
1642684510000|2022-01-20 13:15:10|6056.02|6056.02|6056.02|6056.02|6056.02|6056.02|6056.02|6056.02|0
1642684530000|2022-01-20 13:15:30|6056.73|6056.73|6056.73|6056.73|6056.73|6056.73|6056.73|6056.73|0
1642684550000|2022-01-20 13:15:50|6056.02|6056.02|6056.02|6056.02|6056.02|6056.02|6056.02|6056.02|0
1642684660000|2022-01-20 13:17:40|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|0
1642684680000|2022-01-20 13:18:00|6054.59|6054.59|6054.59|6054.59|6054.59|6054.59|6054.59|6054.59|0
1642684700000|2022-01-20 13:18:20|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|0
1642684710000|2022-01-20 13:18:30|6056.25|6056.25|6056.25|6056.25|6056.25|6056.25|6056.25|6056.25|0
1642684770000|2022-01-20 13:19:30|6056.36|6056.36|6056.36|6056.36|6056.36|6056.36|6056.36|6056.36|0
1642684780000|2022-01-20 13:19:40|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|0
1642684790000|2022-01-20 13:19:50|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|0
1642684810000|2022-01-20 13:20:10|6056.61|6056.61|6055.9|6055.9|6056.61|6056.61|6055.9|6055.9|0
1642684820000|2022-01-20 13:20:20|6053.76|6053.76|6053.76|6053.76|6053.76|6053.76|6053.76|6053.76|0
1642684840000|2022-01-20 13:20:40|6053.65|6053.65|6053.65|6053.65|6053.65|6053.65|6053.53|6053.53|0
1642684880000|2022-01-20 13:21:20|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|0
1642684890000|2022-01-20 13:21:30|6055.07|6055.07|6055.07|6055.07|6055.07|6055.07|6055.07|6055.07|0
1642684910000|2022-01-20 13:21:50|6055.32|6055.32|6055.32|6055.32|6055.32|6055.32|6055.07|6055.07|0
1642684920000|2022-01-20 13:22:00|6055.43|6055.43|6056.41|6056.41|6056.41|6056.41|6055.43|6055.43|0
1642685000000|2022-01-20 13:23:20|6055.7|6055.7|6055.7|6055.7|6055.7|6055.7|6055.7|6055.7|0
1642685010000|2022-01-20 13:23:30|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|0
1642685030000|2022-01-20 13:23:50|6054.76|6054.76|6053.31|6053.31|6054.76|6054.76|6053.31|6053.31|0
1642685090000|2022-01-20 13:24:50|6053.19|6053.19|6053.19|6053.19|6053.19|6053.19|6053.19|6053.19|0
1642685120000|2022-01-20 13:25:20|6053.08|6053.08|6053.08|6053.08|6053.08|6053.08|6053.08|6053.08|0
1642685160000|2022-01-20 13:26:00|6053.57|6053.57|6053.55|6053.55|6055.24|6055.24|6053.55|6053.55|0
1642685180000|2022-01-20 13:26:20|6053.79|6053.79|6053.79|6053.79|6053.79|6053.79|6053.79|6053.79|0
1642685240000|2022-01-20 13:27:20|6053.56|6053.56|6053.56|6053.56|6053.56|6053.56|6053.56|6053.56|0
1642685250000|2022-01-20 13:27:30|6054.27|6054.27|6054.99|6054.99|6054.99|6054.99|6054.27|6054.27|0
1642685290000|2022-01-20 13:28:10|6055.7|6055.7|6055.7|6055.7|6055.7|6055.7|6055.7|6055.7|0
1642685300000|2022-01-20 13:28:20|6054.99|6054.99|6054.27|6054.27|6054.99|6054.99|6054.27|6054.27|0
1642685320000|2022-01-20 13:28:40|6054.39|6054.39|6054.39|6054.39|6054.39|6054.39|6054.39|6054.39|0
1642685340000|2022-01-20 13:29:00|6054.51|6054.51|6054.51|6054.51|6054.51|6054.51|6054.51|6054.51|0
1642685350000|2022-01-20 13:29:10|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|0
1642685380000|2022-01-20 13:29:40|6055.09|6055.09|6055.09|6055.09|6055.09|6055.09|6055.09|6055.09|0
1642685390000|2022-01-20 13:29:50|6057.22|6057.22|6057.93|6057.93|6057.93|6057.93|6057.22|6057.22|0
1642685400000|2022-01-20 13:30:00|6057.22|6057.22|6057.22|6057.22|6057.22|6057.22|6057.22|6057.22|0
1642685430000|2022-01-20 13:30:30|6056.97|6056.97|6057.22|6057.22|6057.22|6057.22|6056.97|6056.97|0
1642685480000|2022-01-20 13:31:20|6057.93|6057.93|6057.93|6057.93|6057.93|6057.93|6057.93|6057.93|0
1642685490000|2022-01-20 13:31:30|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|0
1642685520000|2022-01-20 13:32:00|6057.49|6057.49|6058.58|6058.58|6058.58|6058.58|6057.49|6057.49|0
1642685530000|2022-01-20 13:32:10|6057.86|6057.86|6058.58|6058.58|6058.58|6058.58|6057.86|6057.86|0
1642685550000|2022-01-20 13:32:30|6058.31|6058.31|6058.31|6058.31|6058.31|6058.31|6058.31|6058.31|0
1642685560000|2022-01-20 13:32:40|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|0
1642685620000|2022-01-20 13:33:40|6058.52|6058.52|6058.28|6058.28|6058.52|6058.52|6058.28|6058.28|0
1642685670000|2022-01-20 13:34:30|6057.94|6057.94|6057.94|6057.94|6057.94|6057.94|6057.94|6057.94|0
1642685700000|2022-01-20 13:35:00|6057.83|6057.83|6057.83|6057.83|6057.83|6057.83|6057.83|6057.83|0
1642685710000|2022-01-20 13:35:10|6057.58|6057.58|6057.33|6057.33|6057.58|6057.58|6057.33|6057.33|0
1642685720000|2022-01-20 13:35:20|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|0
1642685730000|2022-01-20 13:35:30|6057.83|6057.83|6057.94|6057.94|6057.94|6057.94|6057.83|6057.83|0
1642685750000|2022-01-20 13:35:50|6057.45|6057.45|6057.45|6057.45|6057.45|6057.45|6057.45|6057.45|0
1642685760000|2022-01-20 13:36:00|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|0
1642685770000|2022-01-20 13:36:10|6057.45|6057.45|6056.74|6056.74|6057.45|6057.45|6056.74|6056.74|0
1642685780000|2022-01-20 13:36:20|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|0
1642685810000|2022-01-20 13:36:50|6056.87|6056.87|6056.62|6056.62|6056.87|6056.87|6056.62|6056.62|0
1642685820000|2022-01-20 13:37:00|6055.91|6055.91|6055.91|6055.91|6055.91|6055.91|6055.91|6055.91|0
1642685830000|2022-01-20 13:37:10|6056.62|6056.62|6056.62|6056.62|6056.62|6056.62|6056.62|6056.62|0
1642685840000|2022-01-20 13:37:20|6057.33|6057.33|6058.05|6058.05|6058.05|6058.05|6057.33|6057.33|0
1642685850000|2022-01-20 13:37:30|6058.76|6058.76|6058.76|6058.76|6058.76|6058.76|6058.76|6058.76|0
1642685900000|2022-01-20 13:38:20|6058.05|6058.05|6058.05|6058.05|6058.05|6058.05|6058.05|6058.05|0
1642685940000|2022-01-20 13:39:00|6058.54|6058.54|6058.78|6058.78|6058.78|6058.78|6058.54|6058.54|0
1642685950000|2022-01-20 13:39:10|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|6058.78|6058.78|0
1642686020000|2022-01-20 13:40:20|6060.45|6060.45|6060.45|6060.45|6060.45|6060.45|6060.45|6060.45|0
1642686030000|2022-01-20 13:40:30|6059.03|6059.03|6059.03|6059.03|6059.74|6059.74|6059.03|6059.03|0
1642686040000|2022-01-20 13:40:40|6060.45|6060.45|6059.37|6059.37|6060.45|6060.45|6059.03|6059.03|0
1642686060000|2022-01-20 13:41:00|6059.64|6059.64|6059.64|6059.64|6059.64|6059.64|6059.64|6059.64|0
1642686070000|2022-01-20 13:41:10|6061.06|6061.06|6061.69|6061.69|6061.69|6061.69|6061.06|6061.06|0
1642686080000|2022-01-20 13:41:20|6062.03|6062.03|6062.03|6062.03|6062.03|6062.03|6062.03|6062.03|0
1642686090000|2022-01-20 13:41:30|6064.16|6064.16|6064.16|6064.16|6064.16|6064.16|6064.16|6064.16|0
1642686100000|2022-01-20 13:41:40|6064.28|6064.28|6064.28|6064.28|6064.28|6064.28|6064.28|6064.28|0
1642686140000|2022-01-20 13:42:20|6064.39|6064.39|6064.39|6064.39|6064.39|6064.39|6064.39|6064.39|0
1642686220000|2022-01-20 13:43:40|6064.62|6064.62|6064.62|6064.62|6064.62|6064.62|6064.62|6064.62|0
1642686270000|2022-01-20 13:44:30|6065.12|6065.12|6066.28|6066.28|6066.28|6066.28|6065.12|6065.12|0
1642686280000|2022-01-20 13:44:40|6065.57|6065.57|6065.57|6065.57|6065.57|6065.57|6065.57|6065.57|0
1642686290000|2022-01-20 13:44:50|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|0
1642686310000|2022-01-20 13:45:10|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|0
1642686320000|2022-01-20 13:45:20|6064.29|6064.29|6064.06|6064.06|6064.29|6064.29|6064.06|6064.06|0
1642686350000|2022-01-20 13:45:50|6063.52|6063.52|6059.25|6059.25|6063.52|6063.52|6059.25|6059.25|0
1642686390000|2022-01-20 13:46:30|6059.96|6059.96|6059.96|6059.96|6059.96|6059.96|6059.96|6059.96|0
1642686440000|2022-01-20 13:47:20|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|0
1642686490000|2022-01-20 13:48:10|6058.54|6058.54|6058.54|6058.54|6058.54|6058.54|6058.54|6058.54|0
1642686520000|2022-01-20 13:48:40|6058.42|6058.42|6058.42|6058.42|6058.42|6058.42|6058.42|6058.42|0
1642686550000|2022-01-20 13:49:10|6059.13|6059.13|6059.38|6059.38|6059.38|6059.38|6059.13|6059.13|0
1642686570000|2022-01-20 13:49:30|6058.67|6058.67|6058.67|6058.67|6058.67|6058.67|6058.67|6058.67|0
1642686580000|2022-01-20 13:49:40|6058.42|6058.42|6058.42|6058.42|6058.42|6058.42|6058.42|6058.42|0
1642686670000|2022-01-20 13:51:10|6059.85|6059.85|6059.85|6059.85|6059.85|6059.85|6059.85|6059.85|0
1642686680000|2022-01-20 13:51:20|6058.42|6058.42|6057|6057|6058.42|6058.42|6057|6057|0
1642686690000|2022-01-20 13:51:30|6057.71|6057.71|6057.71|6057.71|6057.71|6057.71|6057.71|6057.71|0
1642686700000|2022-01-20 13:51:40|6057.6|6057.6|6057.48|6057.48|6057.6|6057.6|6057.48|6057.48|0
1642686710000|2022-01-20 13:51:50|6056.49|6056.49|6056.49|6056.49|6056.49|6056.49|6056.49|6056.49|0
1642686730000|2022-01-20 13:52:10|6055.07|6055.07|6053.65|6053.65|6055.07|6055.07|6052.94|6052.94|0
1642686760000|2022-01-20 13:52:40|6052.94|6052.94|6052.94|6052.94|6052.94|6052.94|6052.94|6052.94|0
1642686770000|2022-01-20 13:52:50|6053.18|6053.18|6052.23|6052.23|6053.18|6053.18|6052.23|6052.23|0
1642686780000|2022-01-20 13:53:00|6051.96|6051.96|6052.67|6052.67|6052.67|6052.67|6051.96|6051.96|0
1642686840000|2022-01-20 13:54:00|6051.96|6051.96|6051.96|6051.96|6051.96|6051.96|6051.96|6051.96|0
1642686870000|2022-01-20 13:54:30|6052.67|6052.67|6052.67|6052.67|6052.67|6052.67|6052.67|6052.67|0
1642686900000|2022-01-20 13:55:00|6052.78|6052.78|6052.78|6052.78|6052.78|6052.78|6052.78|6052.78|0
1642686930000|2022-01-20 13:55:30|6054.21|6054.21|6053.5|6053.5|6054.21|6054.21|6053.5|6053.5|0
1642686940000|2022-01-20 13:55:40|6052.07|6052.07|6048.89|6048.89|6052.07|6052.07|6048.89|6048.89|0
1642686950000|2022-01-20 13:55:50|6050.31|6050.31|6048.18|6048.18|6050.31|6050.31|6048.18|6048.18|0
1642687020000|2022-01-20 13:57:00|6047.84|6047.84|6047.23|6047.23|6047.84|6047.84|6047.23|6047.23|0
1642687030000|2022-01-20 13:57:10|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|0
1642687070000|2022-01-20 13:57:50|6046.18|6046.18|6046.18|6046.18|6046.18|6046.18|6046.18|6046.18|0
1642687090000|2022-01-20 13:58:10|6045.47|6045.47|6045.2|6045.2|6045.47|6045.47|6045.2|6045.2|0
1642687190000|2022-01-20 13:59:50|6045.32|6045.32|6045.32|6045.32|6045.32|6045.32|6045.32|6045.32|0
1642687200000|2022-01-20 14:00:00|6045.55|6045.55|6045.7|6045.7|6045.7|6045.7|6045.43|6045.43|0
1642687220000|2022-01-20 14:00:20|6046.41|6046.41|6047.84|6047.84|6047.84|6047.84|6046.41|6046.41|0
1642687230000|2022-01-20 14:00:30|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|0
1642687240000|2022-01-20 14:00:40|6047.92|6047.92|6048.17|6048.17|6048.17|6048.17|6047.92|6047.92|0
1642687260000|2022-01-20 14:01:00|6047.46|6047.46|6046.75|6046.75|6047.46|6047.46|6046.75|6046.75|0
1642687280000|2022-01-20 14:01:20|6047.46|6047.46|6046.75|6046.75|6047.46|6047.46|6046.75|6046.75|0
1642687290000|2022-01-20 14:01:30|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|0
1642687330000|2022-01-20 14:02:10|6047.21|6047.21|6046.97|6046.97|6047.21|6047.21|6046.97|6046.97|0
1642687340000|2022-01-20 14:02:20|6047.21|6047.21|6047.21|6047.21|6047.21|6047.21|6047.21|6047.21|0
1642687370000|2022-01-20 14:02:50|6046.5|6046.5|6046.5|6046.5|6046.5|6046.5|6046.5|6046.5|0
1642687400000|2022-01-20 14:03:20|6045.79|6045.79|6044.03|6044.03|6045.79|6045.79|6044.03|6044.03|0
1642687430000|2022-01-20 14:03:50|6044.74|6044.74|6044.74|6044.74|6044.74|6044.74|6044.74|6044.74|0
1642687440000|2022-01-20 14:04:00|6044.63|6044.63|6044.63|6044.63|6044.63|6044.63|6044.63|6044.63|0
1642687530000|2022-01-20 14:05:30|6042.96|6042.96|6038.19|6038.19|6042.96|6042.96|6038.19|6038.19|0
1642687560000|2022-01-20 14:06:00|6038.9|6038.9|6038.9|6038.9|6038.9|6038.9|6038.9|6038.9|0
1642687570000|2022-01-20 14:06:10|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|0
1642687580000|2022-01-20 14:06:20|6040.1|6040.1|6040.1|6040.1|6040.1|6040.1|6040.1|6040.1|0
1642687690000|2022-01-20 14:08:10|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|0
1642687700000|2022-01-20 14:08:20|6040.8|6040.8|6040.92|6040.92|6040.92|6040.92|6040.8|6040.8|0
1642687730000|2022-01-20 14:08:50|6040.8|6040.8|6040.8|6040.8|6040.8|6040.8|6040.8|6040.8|0
1642687740000|2022-01-20 14:09:00|6041.51|6041.51|6041.51|6041.51|6041.51|6041.51|6041.51|6041.51|0
1642687760000|2022-01-20 14:09:20|6042.22|6042.22|6042.22|6042.22|6042.22|6042.22|6042.22|6042.22|0
1642687800000|2022-01-20 14:10:00|6042.93|6042.93|6043.65|6043.65|6043.65|6043.65|6042.93|6042.93|0
1642687810000|2022-01-20 14:10:10|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|0
1642687840000|2022-01-20 14:10:40|6043.28|6043.28|6043.28|6043.28|6043.28|6043.28|6043.28|6043.28|0
1642687860000|2022-01-20 14:11:00|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|0
1642687870000|2022-01-20 14:11:10|6042.82|6042.82|6041.4|6041.4|6042.82|6042.82|6041.4|6041.4|0
1642687890000|2022-01-20 14:11:30|6041.15|6041.15|6040.9|6040.9|6041.15|6041.15|6040.9|6040.9|0
1642687970000|2022-01-20 14:12:50|6040.19|6040.19|6040.19|6040.19|6040.19|6040.19|6040.19|6040.19|0
1642687980000|2022-01-20 14:13:00|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|0
1642687990000|2022-01-20 14:13:10|6038.77|6038.77|6038.77|6038.77|6038.77|6038.77|6038.77|6038.77|0
1642688000000|2022-01-20 14:13:20|6039.26|6039.26|6039.26|6039.26|6039.26|6039.26|6039.26|6039.26|0
1642688010000|2022-01-20 14:13:30|6039.97|6039.97|6040.68|6040.68|6040.68|6040.68|6039.97|6039.97|0
1642688020000|2022-01-20 14:13:40|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|0
1642688050000|2022-01-20 14:14:10|6041.64|6041.64|6041.64|6041.64|6041.64|6041.64|6041.64|6041.64|0
1642688060000|2022-01-20 14:14:20|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|0
1642688080000|2022-01-20 14:14:40|6041.64|6041.64|6041.64|6041.64|6041.64|6041.64|6041.64|6041.64|0
1642688090000|2022-01-20 14:14:50|6041.76|6041.76|6041.64|6041.64|6041.87|6041.87|6041.64|6041.64|0
1642688100000|2022-01-20 14:15:00|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|0
1642688110000|2022-01-20 14:15:10|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|0
1642688120000|2022-01-20 14:15:20|6041.28|6041.28|6041.28|6041.28|6041.28|6041.28|6041.28|6041.28|0
1642688130000|2022-01-20 14:15:30|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|0
1642688140000|2022-01-20 14:15:40|6039.96|6039.96|6039.96|6039.96|6039.96|6039.96|6039.96|6039.96|0
1642688160000|2022-01-20 14:16:00|6039.42|6039.42|6039.42|6039.42|6039.42|6039.42|6039.42|6039.42|0
1642688170000|2022-01-20 14:16:10|6039.57|6039.57|6039.46|6039.46|6039.57|6039.57|6039.46|6039.46|0
1642688190000|2022-01-20 14:16:30|6038.75|6038.75|6038.75|6038.75|6038.75|6038.75|6038.75|6038.75|0
1642688200000|2022-01-20 14:16:40|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|0
1642688240000|2022-01-20 14:17:20|6036.99|6036.99|6036.99|6036.99|6036.99|6036.99|6036.99|6036.99|0
1642688320000|2022-01-20 14:18:40|6035.56|6035.56|6034.85|6034.85|6035.56|6035.56|6034.85|6034.85|0
1642688340000|2022-01-20 14:19:00|6034.14|6034.14|6034.14|6034.14|6034.14|6034.14|6034.14|6034.14|0
1642688400000|2022-01-20 14:20:00|6033.43|6033.43|6033.43|6033.43|6033.43|6033.43|6033.43|6033.43|0
1642688430000|2022-01-20 14:20:30|6034.14|6034.14|6033.87|6033.87|6034.14|6034.14|6033.87|6033.87|0
1642688440000|2022-01-20 14:20:40|6034.12|6034.12|6034.12|6034.12|6034.12|6034.12|6034.12|6034.12|0
1642688530000|2022-01-20 14:22:10|6034.24|6034.24|6034.24|6034.24|6034.24|6034.24|6034.24|6034.24|0
1642688550000|2022-01-20 14:22:30|6034.57|6034.57|6034.24|6034.24|6034.57|6034.57|6034.24|6034.24|0
1642688560000|2022-01-20 14:22:40|6034.48|6034.48|6034.48|6034.48|6034.48|6034.48|6034.48|6034.48|0
1642688580000|2022-01-20 14:23:00|6033.77|6033.77|6033.06|6033.06|6033.77|6033.77|6033.06|6033.06|0
1642688600000|2022-01-20 14:23:20|6033.39|6033.39|6033.39|6033.39|6033.39|6033.39|6033.39|6033.39|0
1642688630000|2022-01-20 14:23:50|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|0
1642688650000|2022-01-20 14:24:10|6034.82|6034.82|6034.82|6034.82|6034.82|6034.82|6034.82|6034.82|0
1642688670000|2022-01-20 14:24:30|6035.53|6035.53|6035.77|6035.77|6035.77|6035.77|6035.53|6035.53|0
1642688690000|2022-01-20 14:24:50|6036.49|6036.49|6035.77|6035.77|6036.49|6036.49|6035.77|6035.77|0
1642688700000|2022-01-20 14:25:00|6035.06|6035.06|6034.35|6034.35|6035.77|6035.77|6034.35|6034.35|0
1642688710000|2022-01-20 14:25:10|6032.93|6032.93|6033.18|6033.18|6033.18|6033.18|6032.93|6032.93|0
1642688720000|2022-01-20 14:25:20|6033.89|6033.89|6033.89|6033.89|6033.89|6033.89|6033.89|6033.89|0
1642688730000|2022-01-20 14:25:30|6035.31|6035.31|6035.31|6035.31|6035.31|6035.31|6035.31|6035.31|0
1642688740000|2022-01-20 14:25:40|6034.6|6034.6|6034.6|6034.6|6034.6|6034.6|6034.6|6034.6|0
1642688750000|2022-01-20 14:25:50|6035.31|6035.31|6035.31|6035.31|6035.31|6035.31|6035.31|6035.31|0
1642688760000|2022-01-20 14:26:00|6034.6|6034.6|6033.39|6033.39|6034.6|6034.6|6033.39|6033.39|0
1642688770000|2022-01-20 14:26:10|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|0
1642688790000|2022-01-20 14:26:30|6032.57|6032.57|6032.57|6032.57|6032.57|6032.57|6032.57|6032.57|0
1642688800000|2022-01-20 14:26:40|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|0
1642688810000|2022-01-20 14:26:50|6033.03|6033.03|6034.46|6034.46|6034.46|6034.46|6033.03|6033.03|0
1642688840000|2022-01-20 14:27:20|6035.17|6035.17|6035.17|6035.17|6035.17|6035.17|6035.17|6035.17|0
1642688870000|2022-01-20 14:27:50|6034.46|6034.46|6035.88|6035.88|6035.88|6035.88|6034.46|6034.46|0
1642688880000|2022-01-20 14:28:00|6036.59|6036.59|6036.59|6036.59|6036.59|6036.59|6036.59|6036.59|0
1642688920000|2022-01-20 14:28:40|6035.17|6035.17|6035.17|6035.17|6035.17|6035.17|6035.17|6035.17|0
1642688970000|2022-01-20 14:29:30|6034.46|6034.46|6034.46|6034.46|6034.46|6034.46|6034.46|6034.46|0
1642688980000|2022-01-20 14:29:40|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|0
1642688990000|2022-01-20 14:29:50|6033.41|6033.41|6031.52|6031.52|6033.41|6033.41|6030.81|6030.81|0
1642689000000|2022-01-20 14:30:00|6031.27|6031.27|6030.8|6030.8|6032.22|6032.22|6030.8|6030.8|0
1642689010000|2022-01-20 14:30:10|6031.14|6031.14|6029.15|6029.15|6031.14|6031.14|6029.15|6029.15|0
1642689020000|2022-01-20 14:30:20|6029.27|6029.27|6029.98|6029.98|6029.98|6029.98|6029.27|6029.27|0
1642689030000|2022-01-20 14:30:30|6030.69|6030.69|6032.25|6032.25|6032.25|6032.25|6030.69|6030.69|0
1642689040000|2022-01-20 14:30:40|6032.96|6032.96|6033.29|6033.29|6033.29|6033.29|6032.96|6032.96|0
1642689050000|2022-01-20 14:30:50|6034.98|6034.98|6034.98|6034.98|6034.98|6034.98|6034.98|6034.98|0
1642689060000|2022-01-20 14:31:00|6036.41|6036.41|6036.99|6036.99|6037.24|6037.24|6036.41|6036.41|0
1642689070000|2022-01-20 14:31:10|6037.7|6037.7|6035.57|6035.57|6037.7|6037.7|6035.57|6035.57|0
1642689080000|2022-01-20 14:31:20|6034.85|6034.85|6035.09|6035.09|6035.09|6035.09|6034.85|6034.85|0
1642689090000|2022-01-20 14:31:30|6035.8|6035.8|6036.51|6036.51|6036.51|6036.51|6035.8|6035.8|0
1642689100000|2022-01-20 14:31:40|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|0
1642689110000|2022-01-20 14:31:50|6036.07|6036.07|6037.83|6037.83|6037.83|6037.83|6036.07|6036.07|0
1642689120000|2022-01-20 14:32:00|6038.32|6038.32|6038.32|6038.32|6038.32|6038.32|6038.32|6038.32|0
1642689140000|2022-01-20 14:32:20|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|0
1642689150000|2022-01-20 14:32:30|6037.61|6037.61|6037.02|6037.02|6037.61|6037.61|6037.02|6037.02|0
1642689160000|2022-01-20 14:32:40|6035.98|6035.98|6035.98|6035.98|6035.98|6035.98|6035.98|6035.98|0
1642689170000|2022-01-20 14:32:50|6035.27|6035.27|6035.27|6035.27|6035.27|6035.27|6035.27|6035.27|0
1642689200000|2022-01-20 14:33:20|6035.98|6035.98|6036.31|6036.31|6036.31|6036.31|6035.98|6035.98|0
1642689210000|2022-01-20 14:33:30|6037.74|6037.74|6037.74|6037.74|6037.74|6037.74|6037.74|6037.74|0
1642689220000|2022-01-20 14:33:40|6038.45|6038.45|6038.45|6038.45|6038.45|6038.45|6038.45|6038.45|0
1642689230000|2022-01-20 14:33:50|6039.16|6039.16|6041.07|6041.07|6041.07|6041.07|6039.16|6039.16|0
1642689240000|2022-01-20 14:34:00|6040.83|6040.83|6037.98|6037.98|6040.83|6040.83|6037.98|6037.98|0
1642689260000|2022-01-20 14:34:20|6037.87|6037.87|6038.1|6038.1|6038.1|6038.1|6037.87|6037.87|0
1642689270000|2022-01-20 14:34:30|6037.36|6037.36|6034.51|6034.51|6037.36|6037.36|6034.51|6034.51|0
1642689290000|2022-01-20 14:34:50|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|0
1642689300000|2022-01-20 14:35:00|6034.51|6034.51|6035.22|6035.22|6035.22|6035.22|6034.51|6034.51|0
1642689310000|2022-01-20 14:35:10|6034.89|6034.89|6034.89|6034.89|6034.89|6034.89|6034.89|6034.89|0
1642689330000|2022-01-20 14:35:30|6033.47|6033.47|6033.47|6033.47|6034.89|6034.89|6033.47|6033.47|0
1642689340000|2022-01-20 14:35:40|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|0
1642689360000|2022-01-20 14:36:00|6033.47|6033.47|6033.12|6033.12|6033.47|6033.47|6033|6033|0
1642689370000|2022-01-20 14:36:10|6033|6033|6033|6033|6033|6033|6033|6033|0
1642689390000|2022-01-20 14:36:30|6033.35|6033.35|6033.35|6033.35|6033.35|6033.35|6033.35|6033.35|0
1642689400000|2022-01-20 14:36:40|6033.47|6033.47|6034.18|6034.18|6034.18|6034.18|6033.47|6033.47|0
1642689410000|2022-01-20 14:36:50|6034.29|6034.29|6035|6035|6035|6035|6034.29|6034.29|0
1642689420000|2022-01-20 14:37:00|6034.76|6034.76|6034.54|6034.54|6034.87|6034.87|6034.54|6034.54|0
1642689430000|2022-01-20 14:37:10|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|0
1642689450000|2022-01-20 14:37:30|6031.69|6031.69|6029.93|6029.93|6031.69|6031.69|6029.93|6029.93|0
1642689460000|2022-01-20 14:37:40|6029.22|6029.22|6029.22|6029.22|6029.22|6029.22|6029.22|6029.22|0
1642689470000|2022-01-20 14:37:50|6027.8|6027.8|6028.18|6028.18|6028.51|6028.51|6027.8|6027.8|0
1642689500000|2022-01-20 14:38:20|6027.91|6027.91|6026.93|6026.93|6027.91|6027.91|6026.93|6026.93|0
1642689510000|2022-01-20 14:38:30|6027.17|6027.17|6027.88|6027.88|6027.88|6027.88|6027.17|6027.17|0
1642689530000|2022-01-20 14:38:50|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|0
1642689550000|2022-01-20 14:39:10|6026.94|6026.94|6024.08|6024.08|6026.94|6026.94|6024.08|6024.08|0
1642689560000|2022-01-20 14:39:20|6023.75|6023.75|6023.63|6023.63|6023.75|6023.75|6023.63|6023.63|0
1642689580000|2022-01-20 14:39:40|6024.34|6024.34|6024.56|6024.56|6024.56|6024.56|6024.34|6024.34|0
1642689600000|2022-01-20 14:40:00|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|0
1642689620000|2022-01-20 14:40:20|6023.51|6023.51|6023.85|6023.85|6023.85|6023.85|6023.51|6023.51|0
1642689650000|2022-01-20 14:40:50|6023.14|6023.14|6023.14|6023.14|6023.14|6023.14|6023.14|6023.14|0
1642689660000|2022-01-20 14:41:00|6023.85|6023.85|6023.85|6023.85|6023.85|6023.85|6023.85|6023.85|0
1642689670000|2022-01-20 14:41:10|6025.27|6025.27|6023.85|6023.85|6025.27|6025.27|6023.85|6023.85|0
1642689680000|2022-01-20 14:41:20|6023.14|6023.14|6023.12|6023.12|6023.14|6023.14|6022.89|6022.89|0
1642689690000|2022-01-20 14:41:30|6023.01|6023.01|6023.14|6023.14|6023.14|6023.14|6022.89|6022.89|0
1642689710000|2022-01-20 14:41:50|6022.87|6022.87|6024.73|6024.73|6024.73|6024.73|6022.6|6022.6|0
1642689720000|2022-01-20 14:42:00|6024.62|6024.62|6024.5|6024.5|6024.62|6024.62|6024.5|6024.5|0
1642689740000|2022-01-20 14:42:20|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|0
1642689780000|2022-01-20 14:43:00|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|0
1642689790000|2022-01-20 14:43:10|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|0
1642689800000|2022-01-20 14:43:20|6024.97|6024.97|6025.68|6025.68|6025.68|6025.68|6024.97|6024.97|0
1642689810000|2022-01-20 14:43:30|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|0
1642689830000|2022-01-20 14:43:50|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|0
1642689840000|2022-01-20 14:44:00|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|0
1642689850000|2022-01-20 14:44:10|6025.56|6025.56|6025.08|6025.08|6025.8|6025.8|6025.08|6025.08|0
1642689860000|2022-01-20 14:44:20|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|0
1642689920000|2022-01-20 14:45:20|6026.84|6026.84|6027.58|6027.58|6027.58|6027.58|6026.84|6026.84|0
1642689930000|2022-01-20 14:45:30|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|0
1642689940000|2022-01-20 14:45:40|6027.87|6027.87|6028.58|6028.58|6028.58|6028.58|6027.87|6027.87|0
1642689950000|2022-01-20 14:45:50|6027.87|6027.87|6027.87|6027.87|6027.87|6027.87|6027.87|6027.87|0
1642689970000|2022-01-20 14:46:10|6028.58|6028.58|6030.46|6030.46|6030.46|6030.46|6028.58|6028.58|0
1642689980000|2022-01-20 14:46:20|6031.17|6031.17|6031.17|6031.17|6031.17|6031.17|6031.17|6031.17|0
1642689990000|2022-01-20 14:46:30|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|0
1642690000000|2022-01-20 14:46:40|6031.75|6031.75|6032.25|6032.25|6032.25|6032.25|6031.75|6031.75|0
1642690010000|2022-01-20 14:46:50|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|0
1642690020000|2022-01-20 14:47:00|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|0
1642690050000|2022-01-20 14:47:30|6033.9|6033.9|6034.61|6034.61|6034.61|6034.61|6033.9|6033.9|0
1642690060000|2022-01-20 14:47:40|6035.32|6035.32|6036.75|6036.75|6036.75|6036.75|6035.32|6035.32|0
1642690100000|2022-01-20 14:48:20|6037.46|6037.46|6037.46|6037.46|6037.46|6037.46|6037.46|6037.46|0
1642690120000|2022-01-20 14:48:40|6036.75|6036.75|6036.75|6036.75|6036.75|6036.75|6036.75|6036.75|0
1642690140000|2022-01-20 14:49:00|6036.63|6036.63|6036.63|6036.63|6036.63|6036.63|6036.63|6036.63|0
1642690150000|2022-01-20 14:49:10|6035.92|6035.92|6035.43|6035.43|6035.92|6035.92|6035.43|6035.43|0
1642690160000|2022-01-20 14:49:20|6035.09|6035.09|6035.09|6035.09|6035.09|6035.09|6035.09|6035.09|0
1642690170000|2022-01-20 14:49:30|6034.84|6034.84|6034.84|6034.84|6034.84|6034.84|6034.84|6034.84|0
1642690180000|2022-01-20 14:49:40|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|0
1642690190000|2022-01-20 14:49:50|6035.67|6035.67|6035.67|6035.67|6035.67|6035.67|6035.67|6035.67|0
1642690200000|2022-01-20 14:50:00|6035.92|6035.92|6036.16|6036.16|6036.16|6036.16|6035.92|6035.92|0
1642690210000|2022-01-20 14:50:10|6036.28|6036.28|6036.28|6036.28|6036.28|6036.28|6036.28|6036.28|0
1642690230000|2022-01-20 14:50:30|6036.53|6036.53|6036.86|6036.86|6036.86|6036.86|6036.53|6036.53|0
1642690270000|2022-01-20 14:51:10|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|0
1642690300000|2022-01-20 14:51:40|6037.22|6037.22|6037.11|6037.11|6037.22|6037.22|6037.11|6037.11|0
1642690310000|2022-01-20 14:51:50|6036.86|6036.86|6036.86|6036.86|6036.86|6036.86|6036.86|6036.86|0
1642690350000|2022-01-20 14:52:30|6036.15|6036.15|6036.5|6036.5|6036.5|6036.5|6036.15|6036.15|0
1642690370000|2022-01-20 14:52:50|6037.21|6037.21|6036.03|6036.03|6037.21|6037.21|6035.79|6035.79|0
1642690380000|2022-01-20 14:53:00|6036.28|6036.28|6036.28|6036.28|6036.28|6036.28|6036.28|6036.28|0
1642690400000|2022-01-20 14:53:20|6037.7|6037.7|6034.14|6034.14|6037.7|6037.7|6034.14|6034.14|0
1642690420000|2022-01-20 14:53:40|6033.9|6033.9|6031.76|6031.76|6033.9|6033.9|6030.34|6030.34|0
1642690430000|2022-01-20 14:53:50|6031.05|6031.05|6030.81|6030.81|6031.05|6031.05|6030.81|6030.81|0
1642690450000|2022-01-20 14:54:10|6030.47|6030.47|6029.99|6029.99|6030.47|6030.47|6029.99|6029.99|0
1642690460000|2022-01-20 14:54:20|6029.88|6029.88|6029.88|6029.88|6029.88|6029.88|6029.88|6029.88|0
1642690470000|2022-01-20 14:54:30|6030.37|6030.37|6029.88|6029.88|6030.37|6030.37|6029.88|6029.88|0
1642690490000|2022-01-20 14:54:50|6031.3|6031.3|6032.72|6032.72|6032.72|6032.72|6031.3|6031.3|0
1642690500000|2022-01-20 14:55:00|6033.06|6033.06|6033.77|6033.77|6033.77|6033.77|6033.06|6033.06|0
1642690510000|2022-01-20 14:55:10|6033.89|6033.89|6032.23|6032.23|6033.89|6033.89|6032.23|6032.23|0
1642690530000|2022-01-20 14:55:30|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|0
1642690550000|2022-01-20 14:55:50|6032.23|6032.23|6029.39|6029.39|6032.23|6032.23|6029.39|6029.39|0
1642690560000|2022-01-20 14:56:00|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|0
1642690590000|2022-01-20 14:56:30|6031.52|6031.52|6031.52|6031.52|6031.52|6031.52|6031.52|6031.52|0
1642690610000|2022-01-20 14:56:50|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|0
1642690620000|2022-01-20 14:57:00|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|0
1642690640000|2022-01-20 14:57:20|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|0
1642690650000|2022-01-20 14:57:30|6032.14|6032.14|6032.14|6032.14|6032.14|6032.14|6032.14|6032.14|0
1642690680000|2022-01-20 14:58:00|6031.43|6031.43|6030.01|6030.01|6031.43|6031.43|6030.01|6030.01|0
1642690710000|2022-01-20 14:58:30|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|0
1642690720000|2022-01-20 14:58:40|6031.68|6031.68|6032.19|6032.19|6032.19|6032.19|6031.68|6031.68|0
1642690740000|2022-01-20 14:59:00|6031.48|6031.48|6031.48|6031.48|6031.48|6031.48|6031.48|6031.48|0
1642690770000|2022-01-20 14:59:30|6031.23|6031.23|6031.23|6031.23|6031.23|6031.23|6031.23|6031.23|0
1642690790000|2022-01-20 14:59:50|6030.52|6030.52|6030.52|6030.52|6031.23|6031.23|6029.81|6029.81|0
1642690800000|2022-01-20 15:00:00|6029.78|6029.78|6027.13|6027.13|6029.78|6029.78|6026.55|6026.55|0
1642690810000|2022-01-20 15:00:10|6026.89|6026.89|6026.31|6026.31|6027.13|6027.13|6026.31|6026.31|0
1642690830000|2022-01-20 15:00:30|6027.02|6027.02|6027.02|6027.02|6027.02|6027.02|6027.02|6027.02|0
1642690840000|2022-01-20 15:00:40|6026.9|6026.9|6028.21|6028.21|6028.21|6028.21|6026.79|6026.79|0
1642690850000|2022-01-20 15:00:50|6028.92|6028.92|6029.17|6029.17|6029.17|6029.17|6028.92|6028.92|0
1642690860000|2022-01-20 15:01:00|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|0
1642690870000|2022-01-20 15:01:10|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|0
1642690890000|2022-01-20 15:01:30|6029.65|6029.65|6029.76|6029.76|6029.76|6029.76|6029.65|6029.65|0
1642690910000|2022-01-20 15:01:50|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|0
1642690920000|2022-01-20 15:02:00|6028.09|6028.09|6025.73|6025.73|6028.09|6028.09|6025.73|6025.73|0
1642690930000|2022-01-20 15:02:10|6025.61|6025.61|6023.36|6023.36|6025.61|6025.61|6023.36|6023.36|0
1642690940000|2022-01-20 15:02:20|6022.87|6022.87|6022.87|6022.87|6022.87|6022.87|6022.87|6022.87|0
1642690960000|2022-01-20 15:02:40|6022.16|6022.16|6021.82|6021.82|6022.16|6022.16|6021.82|6021.82|0
1642690970000|2022-01-20 15:02:50|6021.49|6021.49|6020.88|6020.88|6021.49|6021.49|6020.88|6020.88|0
1642690980000|2022-01-20 15:03:00|6019.46|6019.46|6019.46|6019.46|6019.46|6019.46|6019.46|6019.46|0
1642690990000|2022-01-20 15:03:10|6015.9|6015.9|6017.33|6017.33|6018.04|6018.04|6015.9|6015.9|0
1642691000000|2022-01-20 15:03:20|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|0
1642691010000|2022-01-20 15:03:30|6018.75|6018.75|6018.04|6018.04|6018.75|6018.75|6018.04|6018.04|0
1642691020000|2022-01-20 15:03:40|6018.75|6018.75|6020.17|6020.17|6020.17|6020.17|6018.75|6018.75|0
1642691040000|2022-01-20 15:04:00|6020.29|6020.29|6019.54|6019.54|6020.62|6020.62|6019.54|6019.54|0
1642691060000|2022-01-20 15:04:20|6019.81|6019.81|6020.52|6020.52|6020.52|6020.52|6019.81|6019.81|0
1642691090000|2022-01-20 15:04:50|6021.01|6021.01|6022.9|6022.9|6022.9|6022.9|6020.76|6020.76|0
1642691100000|2022-01-20 15:05:00|6023.61|6023.61|6023.01|6023.01|6023.72|6023.72|6023.01|6023.01|0
1642691110000|2022-01-20 15:05:10|6022.9|6022.9|6022.67|6022.67|6022.9|6022.9|6022.67|6022.67|0
1642691120000|2022-01-20 15:05:20|6022.42|6022.42|6022.42|6022.42|6022.42|6022.42|6022.42|6022.42|0
1642691140000|2022-01-20 15:05:40|6022.67|6022.67|6023.38|6023.38|6023.38|6023.38|6022.67|6022.67|0
1642691160000|2022-01-20 15:06:00|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|0
1642691180000|2022-01-20 15:06:20|6024.42|6024.42|6024.94|6024.94|6024.94|6024.94|6024.42|6024.42|0
1642691230000|2022-01-20 15:07:10|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|6024.23|0
1642691240000|2022-01-20 15:07:20|6023.52|6023.52|6024.19|6024.19|6024.19|6024.19|6023.52|6023.52|0
1642691310000|2022-01-20 15:08:30|6023.1|6023.1|6023.1|6023.1|6023.1|6023.1|6023.1|6023.1|0
1642691330000|2022-01-20 15:08:50|6023.81|6023.81|6024.08|6024.08|6024.08|6024.08|6023.81|6023.81|0
1642691340000|2022-01-20 15:09:00|6024.2|6024.2|6025.62|6025.62|6025.62|6025.62|6024.2|6024.2|0
1642691350000|2022-01-20 15:09:10|6025.89|6025.89|6025.89|6025.89|6025.89|6025.89|6025.89|6025.89|0
1642691360000|2022-01-20 15:09:20|6026.14|6026.14|6026.47|6026.47|6026.47|6026.47|6026.14|6026.14|0
1642691370000|2022-01-20 15:09:30|6027.9|6027.9|6027.9|6027.9|6027.9|6027.9|6027.9|6027.9|0
1642691390000|2022-01-20 15:09:50|6028.14|6028.14|6029.19|6029.19|6029.19|6029.19|6028.14|6028.14|0
1642691400000|2022-01-20 15:10:00|6029.53|6029.53|6028.81|6028.81|6029.53|6029.53|6028.81|6028.81|0
1642691410000|2022-01-20 15:10:10|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|0
1642691440000|2022-01-20 15:10:40|6029.76|6029.76|6030.47|6030.47|6030.47|6030.47|6029.76|6029.76|0
1642691450000|2022-01-20 15:10:50|6030.35|6030.35|6030.35|6030.35|6030.35|6030.35|6030.35|6030.35|0
1642691470000|2022-01-20 15:11:10|6029.64|6029.64|6028.93|6028.93|6029.64|6029.64|6028.93|6028.93|0
1642691600000|2022-01-20 15:13:20|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|0
1642691620000|2022-01-20 15:13:40|6027.1|6027.1|6027.43|6027.43|6027.43|6027.43|6027.1|6027.1|0
1642691630000|2022-01-20 15:13:50|6027.68|6027.68|6024.83|6024.83|6027.68|6027.68|6024.83|6024.83|0
1642691650000|2022-01-20 15:14:10|6024.12|6024.12|6024.01|6024.01|6024.12|6024.12|6024.01|6024.01|0
1642691660000|2022-01-20 15:14:20|6023.76|6023.76|6023.49|6023.49|6023.76|6023.76|6023.49|6023.49|0
1642691680000|2022-01-20 15:14:40|6022.07|6022.07|6022.07|6022.07|6022.07|6022.07|6022.07|6022.07|0
1642691690000|2022-01-20 15:14:50|6022.78|6022.78|6023.02|6023.02|6023.02|6023.02|6022.78|6022.78|0
1642691700000|2022-01-20 15:15:00|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|0
1642691720000|2022-01-20 15:15:20|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|0
1642691730000|2022-01-20 15:15:30|6026.58|6026.58|6027.29|6027.29|6027.29|6027.29|6026.58|6026.58|0
1642691760000|2022-01-20 15:16:00|6026.58|6026.58|6026.58|6026.58|6026.58|6026.58|6026.58|6026.58|0
1642691870000|2022-01-20 15:17:50|6026.7|6026.7|6026.7|6026.7|6026.7|6026.7|6026.7|6026.7|0
1642691880000|2022-01-20 15:18:00|6025.27|6025.27|6024.32|6024.32|6025.27|6025.27|6024.07|6024.07|0
1642691900000|2022-01-20 15:18:20|6024.2|6024.2|6024.32|6024.32|6024.43|6024.43|6024.2|6024.2|0
1642691910000|2022-01-20 15:18:30|6024.43|6024.43|6024.32|6024.32|6024.43|6024.43|6024.32|6024.32|0
1642691920000|2022-01-20 15:18:40|6025.03|6025.03|6025.74|6025.74|6025.74|6025.74|6025.03|6025.03|0
1642691950000|2022-01-20 15:19:10|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|0
1642691960000|2022-01-20 15:19:20|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|0
1642691980000|2022-01-20 15:19:40|6027.6|6027.6|6027.6|6027.6|6027.6|6027.6|6027.6|6027.6|0
1642692000000|2022-01-20 15:20:00|6027.87|6027.87|6027.87|6027.87|6028.12|6028.12|6027.87|6027.87|0
1642692010000|2022-01-20 15:20:10|6027.16|6027.16|6026.2|6026.2|6027.16|6027.16|6026.2|6026.2|0
1642692020000|2022-01-20 15:20:20|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|0
1642692030000|2022-01-20 15:20:30|6024.67|6024.67|6025.38|6025.38|6025.38|6025.38|6024.67|6024.67|0
1642692050000|2022-01-20 15:20:50|6025.71|6025.71|6025.71|6025.71|6025.71|6025.71|6025.71|6025.71|0
1642692060000|2022-01-20 15:21:00|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|0
1642692080000|2022-01-20 15:21:20|6025.84|6025.84|6025.84|6025.84|6025.84|6025.84|6025.84|6025.84|0
1642692110000|2022-01-20 15:21:50|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|0
1642692190000|2022-01-20 15:23:10|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|0
1642692230000|2022-01-20 15:23:50|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|0
1642692240000|2022-01-20 15:24:00|6027.38|6027.38|6026.67|6026.67|6027.38|6027.38|6026.67|6026.67|0
1642692250000|2022-01-20 15:24:10|6026.9|6026.9|6026.9|6026.9|6026.9|6026.9|6026.9|6026.9|0
1642692270000|2022-01-20 15:24:30|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|0
1642692300000|2022-01-20 15:25:00|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|0
1642692310000|2022-01-20 15:25:10|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|0
1642692330000|2022-01-20 15:25:30|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|0
1642692350000|2022-01-20 15:25:50|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|0
1642692370000|2022-01-20 15:26:10|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|0
1642692380000|2022-01-20 15:26:20|6028.08|6028.08|6027.96|6027.96|6028.08|6028.08|6027.96|6027.96|0
1642692440000|2022-01-20 15:27:20|6026.54|6026.54|6026.05|6026.05|6026.54|6026.54|6026.05|6026.05|0
1642692450000|2022-01-20 15:27:30|6025.8|6025.8|6024.86|6024.86|6025.8|6025.8|6024.86|6024.86|0
1642692480000|2022-01-20 15:28:00|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|0
1642692490000|2022-01-20 15:28:10|6025.8|6025.8|6025.57|6025.57|6025.8|6025.8|6025.57|6025.57|0
1642692500000|2022-01-20 15:28:20|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|0
1642692540000|2022-01-20 15:29:00|6024.15|6024.15|6024.15|6024.15|6024.15|6024.15|6024.15|6024.15|0
1642692590000|2022-01-20 15:29:50|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|0
1642692600000|2022-01-20 15:30:00|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|0
1642692620000|2022-01-20 15:30:20|6025.82|6025.82|6025.82|6025.82|6025.82|6025.82|6025.82|6025.82|0
1642692640000|2022-01-20 15:30:40|6026.16|6026.16|6027.11|6027.11|6027.11|6027.11|6026.16|6026.16|0
1642692660000|2022-01-20 15:31:00|6026.87|6026.87|6027.1|6027.1|6027.1|6027.1|6026.87|6026.87|0
1642692670000|2022-01-20 15:31:10|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|0
1642692690000|2022-01-20 15:31:30|6026.88|6026.88|6028.57|6028.57|6028.57|6028.57|6026.88|6026.88|0
1642692700000|2022-01-20 15:31:40|6027.15|6027.15|6028.57|6028.57|6028.57|6028.57|6027.15|6027.15|0
1642692710000|2022-01-20 15:31:50|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|0
1642692720000|2022-01-20 15:32:00|6029.4|6029.4|6029.4|6029.4|6029.4|6029.4|6029.4|6029.4|0
1642692730000|2022-01-20 15:32:10|6030.82|6030.82|6030.55|6030.55|6030.82|6030.82|6030.55|6030.55|0
1642692870000|2022-01-20 15:34:30|6036.68|6036.68|6036.68|6036.68|6036.68|6036.68|6036.68|6036.68|0
1642692880000|2022-01-20 15:34:40|6036.92|6036.92|6036.92|6036.92|6036.92|6036.92|6036.92|6036.92|0
1642692890000|2022-01-20 15:34:50|6037.64|6037.64|6036.92|6036.92|6037.64|6037.64|6036.92|6036.92|0
1642692900000|2022-01-20 15:35:00|6037.19|6037.19|6036.95|6036.95|6037.19|6037.19|6036.95|6036.95|0
1642692930000|2022-01-20 15:35:30|6037.66|6037.66|6037.66|6037.66|6037.66|6037.66|6037.66|6037.66|0
1642692940000|2022-01-20 15:35:40|6039.08|6039.08|6038.97|6038.97|6039.08|6039.08|6038.97|6038.97|0
1642692960000|2022-01-20 15:36:00|6040.39|6040.39|6040.39|6040.39|6040.39|6040.39|6040.39|6040.39|0
1642692970000|2022-01-20 15:36:10|6039.68|6039.68|6039.68|6039.68|6039.68|6039.68|6039.68|6039.68|0
1642693000000|2022-01-20 15:36:40|6040.01|6040.01|6040.13|6040.13|6040.13|6040.13|6040.01|6040.01|0
1642693020000|2022-01-20 15:37:00|6039.86|6039.86|6036.9|6036.9|6039.86|6039.86|6036.19|6036.19|0
1642693030000|2022-01-20 15:37:10|6036.63|6036.63|6037.21|6037.21|6037.21|6037.21|6036.63|6036.63|0
1642693040000|2022-01-20 15:37:20|6036.94|6036.94|6036.6|6036.6|6036.94|6036.94|6036.6|6036.6|0
1642693060000|2022-01-20 15:37:40|6036.49|6036.49|6036.6|6036.6|6036.72|6036.72|6036.49|6036.49|0
1642693070000|2022-01-20 15:37:50|6036.94|6036.94|6036.94|6036.94|6036.94|6036.94|6036.94|6036.94|0
1642693090000|2022-01-20 15:38:10|6036.2|6036.2|6036.69|6036.69|6036.69|6036.69|6036.2|6036.2|0
1642693100000|2022-01-20 15:38:20|6036.96|6036.96|6037.21|6037.21|6037.21|6037.21|6036.96|6036.96|0
1642693130000|2022-01-20 15:38:50|6036.5|6036.5|6036.5|6036.5|6036.5|6036.5|6036.5|6036.5|0
1642693140000|2022-01-20 15:39:00|6035.79|6035.79|6035.79|6035.79|6035.79|6035.79|6035.79|6035.79|0
1642693160000|2022-01-20 15:39:20|6035.08|6035.08|6034.83|6034.83|6035.08|6035.08|6034.83|6034.83|0
1642693170000|2022-01-20 15:39:30|6035.54|6035.54|6035.54|6035.54|6035.54|6035.54|6035.54|6035.54|0
1642693180000|2022-01-20 15:39:40|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|0
1642693200000|2022-01-20 15:40:00|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|0
1642693220000|2022-01-20 15:40:20|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|0
1642693310000|2022-01-20 15:41:50|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6035.98|6035.98|0
1642693320000|2022-01-20 15:42:00|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|0
1642693350000|2022-01-20 15:42:30|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|0
1642693370000|2022-01-20 15:42:50|6036.95|6036.95|6036.95|6036.95|6036.95|6036.95|6036.95|6036.95|0
1642693450000|2022-01-20 15:44:10|6037.28|6037.28|6037.28|6037.28|6037.28|6037.28|6037.28|6037.28|0
1642693470000|2022-01-20 15:44:30|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|0
1642693480000|2022-01-20 15:44:40|6035.86|6035.86|6035.86|6035.86|6035.86|6035.86|6035.86|6035.86|0
1642693500000|2022-01-20 15:45:00|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|0
1642693510000|2022-01-20 15:45:10|6035.98|6035.98|6035.98|6035.98|6035.98|6035.98|6035.98|6035.98|0
1642693520000|2022-01-20 15:45:20|6036.69|6036.69|6037.4|6037.4|6037.4|6037.4|6036.69|6036.69|0
1642693530000|2022-01-20 15:45:30|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|0
1642693570000|2022-01-20 15:46:10|6037.42|6037.42|6038.34|6038.34|6038.34|6038.34|6037.42|6037.42|0
1642693580000|2022-01-20 15:46:20|6038.23|6038.23|6038.23|6038.23|6038.23|6038.23|6038.23|6038.23|0
1642693610000|2022-01-20 15:46:50|6039.65|6039.65|6039.4|6039.4|6039.65|6039.65|6039.4|6039.4|0
1642693620000|2022-01-20 15:47:00|6039.07|6039.07|6038.35|6038.35|6039.07|6039.07|6038.35|6038.35|0
1642693630000|2022-01-20 15:47:10|6037.64|6037.64|6037.53|6037.53|6037.64|6037.64|6037.53|6037.53|0
1642693670000|2022-01-20 15:47:50|6038.95|6038.95|6038.24|6038.24|6038.95|6038.95|6038.24|6038.24|0
1642693720000|2022-01-20 15:48:40|6038.95|6038.95|6038.95|6038.95|6038.95|6038.95|6038.95|6038.95|0
1642693730000|2022-01-20 15:48:50|6038.61|6038.61|6037.66|6037.66|6038.61|6038.61|6037.66|6037.66|0
1642693740000|2022-01-20 15:49:00|6037.41|6037.41|6038.83|6038.83|6038.83|6038.83|6037.41|6037.41|0
1642693770000|2022-01-20 15:49:30|6038.12|6038.12|6037.41|6037.41|6038.12|6038.12|6037.41|6037.41|0
1642693780000|2022-01-20 15:49:40|6037.29|6037.29|6037.29|6037.29|6037.29|6037.29|6037.29|6037.29|0
1642693800000|2022-01-20 15:50:00|6038.72|6038.72|6038.01|6038.01|6038.72|6038.72|6038.01|6038.01|0
1642693810000|2022-01-20 15:50:10|6038.83|6038.83|6039.08|6039.08|6039.08|6039.08|6038.83|6038.83|0
1642693820000|2022-01-20 15:50:20|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|0
1642693850000|2022-01-20 15:50:50|6039.21|6039.21|6039.21|6039.21|6039.21|6039.21|6039.21|6039.21|0
1642693870000|2022-01-20 15:51:10|6039.55|6039.55|6039.55|6039.55|6039.55|6039.55|6039.55|6039.55|0
1642693880000|2022-01-20 15:51:20|6040.26|6040.26|6040.37|6040.37|6040.37|6040.37|6040.26|6040.26|0
1642693920000|2022-01-20 15:52:00|6039.66|6039.66|6039.66|6039.66|6039.66|6039.66|6039.66|6039.66|0
1642693970000|2022-01-20 15:52:50|6038.95|6038.95|6038.61|6038.61|6038.95|6038.95|6038.61|6038.61|0
1642693980000|2022-01-20 15:53:00|6038.12|6038.12|6037.64|6037.64|6038.12|6038.12|6037.64|6037.64|0
1642693990000|2022-01-20 15:53:10|6037.76|6037.76|6034.3|6034.3|6037.76|6037.76|6034.3|6034.3|0
1642694000000|2022-01-20 15:53:20|6034.18|6034.18|6033.47|6033.47|6034.18|6034.18|6033.47|6033.47|0
1642694010000|2022-01-20 15:53:30|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|0
1642694050000|2022-01-20 15:54:10|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|0
1642694060000|2022-01-20 15:54:20|6033.94|6033.94|6033.94|6033.94|6034.27|6034.27|6033.94|6033.94|0
1642694080000|2022-01-20 15:54:40|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|0
1642694120000|2022-01-20 15:55:20|6035.36|6035.36|6036.32|6036.32|6036.32|6036.32|6035.36|6035.36|0
1642694140000|2022-01-20 15:55:40|6037.03|6037.03|6037.03|6037.03|6037.03|6037.03|6037.03|6037.03|0
1642694150000|2022-01-20 15:55:50|6037.3|6037.3|6037.42|6037.42|6037.42|6037.42|6037.3|6037.3|0
1642694160000|2022-01-20 15:56:00|6037.53|6037.53|6036.82|6036.82|6037.53|6037.53|6036.82|6036.82|0
1642694170000|2022-01-20 15:56:10|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|0
1642694190000|2022-01-20 15:56:30|6038.11|6038.11|6038.11|6038.11|6038.11|6038.11|6038.11|6038.11|0
1642694210000|2022-01-20 15:56:50|6037.87|6037.87|6038.11|6038.11|6038.11|6038.11|6037.87|6037.87|0
1642694220000|2022-01-20 15:57:00|6038.36|6038.36|6038.36|6038.36|6038.36|6038.36|6038.36|6038.36|0
1642694260000|2022-01-20 15:57:40|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|0
1642694280000|2022-01-20 15:58:00|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|0
1642694330000|2022-01-20 15:58:50|6037.65|6037.65|6037.76|6037.76|6037.76|6037.76|6037.65|6037.65|0
1642694350000|2022-01-20 15:59:10|6038.48|6038.48|6037.05|6037.05|6038.48|6038.48|6037.05|6037.05|0
1642694380000|2022-01-20 15:59:40|6036.94|6036.94|6036.94|6036.94|6036.94|6036.94|6036.94|6036.94|0
1642694400000|2022-01-20 16:00:00|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|0
1642694420000|2022-01-20 16:00:20|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|0
1642694440000|2022-01-20 16:00:40|6035.62|6035.62|6034.2|6034.2|6036.33|6036.33|6034.2|6034.2|0
1642694450000|2022-01-20 16:00:50|6034.91|6034.91|6035.28|6035.28|6037.04|6037.04|6034.91|6034.91|0
1642694470000|2022-01-20 16:01:10|6035.17|6035.17|6035.28|6035.28|6035.28|6035.28|6035.17|6035.17|0
1642694480000|2022-01-20 16:01:20|6035.17|6035.17|6035.88|6035.88|6035.88|6035.88|6035.17|6035.17|0
1642694500000|2022-01-20 16:01:40|6036|6036|6036.22|6036.22|6036.22|6036.22|6035.88|6035.88|0
1642694510000|2022-01-20 16:01:50|6037.64|6037.64|6036.93|6036.93|6037.64|6037.64|6036.93|6036.93|0
1642694520000|2022-01-20 16:02:00|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|0
1642694540000|2022-01-20 16:02:20|6036.93|6036.93|6036.93|6036.93|6036.93|6036.93|6036.93|6036.93|0
1642694550000|2022-01-20 16:02:30|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|0
1642694570000|2022-01-20 16:02:50|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|0
1642694590000|2022-01-20 16:03:10|6035.01|6035.01|6035.5|6035.5|6035.5|6035.5|6035.01|6035.01|0
1642694620000|2022-01-20 16:03:40|6035.39|6035.39|6035.27|6035.27|6035.39|6035.39|6035.27|6035.27|0
1642694630000|2022-01-20 16:03:50|6035.16|6035.16|6035.27|6035.27|6035.27|6035.27|6035.16|6035.16|0
1642694640000|2022-01-20 16:04:00|6034.78|6034.78|6035.27|6035.27|6035.27|6035.27|6034.78|6034.78|0
1642694660000|2022-01-20 16:04:20|6033.85|6033.85|6033.14|6033.14|6033.85|6033.85|6033.14|6033.14|0
1642694690000|2022-01-20 16:04:50|6032.8|6032.8|6032.47|6032.47|6032.8|6032.8|6032.47|6032.47|0
1642694700000|2022-01-20 16:05:00|6033.18|6033.18|6033.18|6033.18|6033.18|6033.18|6033.18|6033.18|0
1642694710000|2022-01-20 16:05:10|6033.89|6033.89|6033.89|6033.89|6033.89|6033.89|6033.89|6033.89|0
1642694730000|2022-01-20 16:05:30|6033.4|6033.4|6033.4|6033.4|6033.4|6033.4|6033.4|6033.4|0
1642694740000|2022-01-20 16:05:40|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|0
1642694760000|2022-01-20 16:06:00|6032.88|6032.88|6032.88|6032.88|6032.88|6032.88|6032.88|6032.88|0
1642694770000|2022-01-20 16:06:10|6033.59|6033.59|6033.59|6033.59|6033.59|6033.59|6033.59|6033.59|0
1642694790000|2022-01-20 16:06:30|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|0
1642694820000|2022-01-20 16:07:00|6033.59|6033.59|6033.59|6033.59|6033.59|6033.59|6033.59|6033.59|0
1642694840000|2022-01-20 16:07:20|6032.88|6032.88|6032.88|6032.88|6032.88|6032.88|6032.88|6032.88|0
1642694860000|2022-01-20 16:07:40|6032.77|6032.77|6032.06|6032.06|6032.77|6032.77|6032.06|6032.06|0
1642694910000|2022-01-20 16:08:30|6031.94|6031.94|6031.94|6031.94|6031.94|6031.94|6031.94|6031.94|0
1642694920000|2022-01-20 16:08:40|6031.27|6031.27|6030.33|6030.33|6031.27|6031.27|6030.33|6030.33|0
1642694930000|2022-01-20 16:08:50|6030.09|6030.09|6029.76|6029.76|6030.09|6030.09|6029.76|6029.76|0
1642694940000|2022-01-20 16:09:00|6029.41|6029.41|6028.82|6028.82|6029.53|6029.53|6028.82|6028.82|0
1642694950000|2022-01-20 16:09:10|6028.93|6028.93|6028.93|6028.93|6029.05|6029.05|6028.93|6028.93|0
1642694960000|2022-01-20 16:09:20|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|0
1642694980000|2022-01-20 16:09:40|6028.71|6028.71|6028.71|6028.71|6028.71|6028.71|6028.71|6028.71|0
1642694990000|2022-01-20 16:09:50|6029.29|6029.29|6030.96|6030.96|6030.96|6030.96|6029.29|6029.29|0
1642695000000|2022-01-20 16:10:00|6030.85|6030.85|6030.85|6030.85|6030.85|6030.85|6030.85|6030.85|0
1642695040000|2022-01-20 16:10:40|6030.6|6030.6|6030.94|6030.94|6030.94|6030.94|6030.6|6030.6|0
1642695060000|2022-01-20 16:11:00|6030.22|6030.22|6030.94|6030.94|6030.94|6030.94|6030.22|6030.22|0
1642695070000|2022-01-20 16:11:10|6031.65|6031.65|6031.65|6031.65|6031.76|6031.76|6031.65|6031.65|0
1642695090000|2022-01-20 16:11:30|6031.76|6031.76|6031.76|6031.76|6031.76|6031.76|6031.76|6031.76|0
1642695100000|2022-01-20 16:11:40|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|0
1642695110000|2022-01-20 16:11:50|6031.89|6031.89|6032.61|6032.61|6033.32|6033.32|6031.89|6031.89|0
1642695120000|2022-01-20 16:12:00|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|0
1642695130000|2022-01-20 16:12:10|6033.65|6033.65|6033.65|6033.65|6033.65|6033.65|6033.65|6033.65|0
1642695160000|2022-01-20 16:12:40|6033.54|6033.54|6033.29|6033.29|6033.54|6033.54|6033.29|6033.29|0
1642695170000|2022-01-20 16:12:50|6033.54|6033.54|6033.54|6033.54|6033.54|6033.54|6033.54|6033.54|0
1642695180000|2022-01-20 16:13:00|6033.42|6033.42|6032.74|6032.74|6033.42|6033.42|6032.74|6032.74|0
1642695190000|2022-01-20 16:13:10|6032.97|6032.97|6032.97|6032.97|6033.09|6033.09|6032.97|6032.97|0
1642695200000|2022-01-20 16:13:20|6032.26|6032.26|6032.26|6032.26|6032.26|6032.26|6032.26|6032.26|0
1642695210000|2022-01-20 16:13:30|6032.83|6032.83|6033.87|6033.87|6033.87|6033.87|6032.83|6032.83|0
1642695240000|2022-01-20 16:14:00|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|0
1642695250000|2022-01-20 16:14:10|6033.89|6033.89|6033.66|6033.66|6033.89|6033.89|6033.66|6033.66|0
1642695260000|2022-01-20 16:14:20|6034.37|6034.37|6034.12|6034.12|6034.37|6034.37|6034.12|6034.12|0
1642695270000|2022-01-20 16:14:30|6034.37|6034.37|6034.37|6034.37|6034.37|6034.37|6034.37|6034.37|0
1642695300000|2022-01-20 16:15:00|6033.66|6033.66|6033.66|6033.66|6033.66|6033.66|6033.66|6033.66|0
1642695310000|2022-01-20 16:15:10|6033.41|6033.41|6033.41|6033.41|6033.41|6033.41|6033.41|6033.41|0
1642695320000|2022-01-20 16:15:20|6032.7|6032.7|6032.7|6032.7|6032.7|6032.7|6032.7|6032.7|0
1642695330000|2022-01-20 16:15:30|6031.99|6031.99|6031.99|6031.99|6032.1|6032.1|6031.99|6031.99|0
1642695340000|2022-01-20 16:15:40|6031.87|6031.87|6032.1|6032.1|6032.1|6032.1|6031.87|6031.87|0
1642695350000|2022-01-20 16:15:50|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|0
1642695360000|2022-01-20 16:16:00|6031.87|6031.87|6031.76|6031.76|6031.87|6031.87|6031.76|6031.76|0
1642695380000|2022-01-20 16:16:20|6032.1|6032.1|6031.64|6031.64|6032.1|6032.1|6031.37|6031.37|0
1642695420000|2022-01-20 16:17:00|6031.87|6031.87|6031.65|6031.65|6031.99|6031.99|6031.65|6031.65|0
1642695430000|2022-01-20 16:17:10|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|0
1642695440000|2022-01-20 16:17:20|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|0
1642695450000|2022-01-20 16:17:30|6031.04|6031.04|6031.04|6031.04|6031.04|6031.04|6031.04|6031.04|0
1642695470000|2022-01-20 16:17:50|6030.93|6030.93|6030.93|6030.93|6030.93|6030.93|6030.93|6030.93|0
1642695490000|2022-01-20 16:18:10|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|0
1642695510000|2022-01-20 16:18:30|6032.58|6032.58|6032.58|6032.58|6032.58|6032.58|6032.58|6032.58|0
1642695540000|2022-01-20 16:19:00|6032.04|6032.04|6031.06|6031.06|6032.04|6032.04|6030.79|6030.79|0
1642695550000|2022-01-20 16:19:10|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|0
1642695570000|2022-01-20 16:19:30|6031.53|6031.53|6031.53|6031.53|6031.53|6031.53|6031.53|6031.53|0
1642695580000|2022-01-20 16:19:40|6031.8|6031.8|6031.8|6031.8|6031.8|6031.8|6031.8|6031.8|0
1642695600000|2022-01-20 16:20:00|6031.09|6031.09|6031.2|6031.2|6031.32|6031.32|6031.09|6031.09|0
1642695610000|2022-01-20 16:20:10|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|0
1642695620000|2022-01-20 16:20:20|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|0
1642695630000|2022-01-20 16:20:30|6032.41|6032.41|6033.12|6033.12|6033.12|6033.12|6032.41|6032.41|0
1642695640000|2022-01-20 16:20:40|6033.37|6033.37|6033.37|6033.37|6033.37|6033.37|6033.37|6033.37|0
1642695670000|2022-01-20 16:21:10|6034.08|6034.08|6033.37|6033.37|6034.08|6034.08|6033.37|6033.37|0
1642695710000|2022-01-20 16:21:50|6033.49|6033.49|6033.37|6033.37|6033.49|6033.49|6033.37|6033.37|0
1642695720000|2022-01-20 16:22:00|6033.62|6033.62|6034.21|6034.21|6034.21|6034.21|6033.5|6033.5|0
1642695730000|2022-01-20 16:22:10|6034.92|6034.92|6035.87|6035.87|6035.87|6035.87|6034.92|6034.92|0
1642695740000|2022-01-20 16:22:20|6035.62|6035.62|6035.87|6035.87|6035.87|6035.87|6035.62|6035.62|0
1642695790000|2022-01-20 16:23:10|6035.16|6035.16|6035.16|6035.16|6035.16|6035.16|6035.16|6035.16|0
1642695800000|2022-01-20 16:23:20|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|0
1642695810000|2022-01-20 16:23:30|6036.14|6036.14|6035.42|6035.42|6036.14|6036.14|6035.42|6035.42|0
1642695820000|2022-01-20 16:23:40|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|0
1642695830000|2022-01-20 16:23:50|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|0
1642695840000|2022-01-20 16:24:00|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|0
1642695850000|2022-01-20 16:24:10|6036.38|6036.38|6036.38|6036.38|6036.5|6036.5|6036.38|6036.38|0
1642695860000|2022-01-20 16:24:20|6036.05|6036.05|6036.05|6036.05|6036.05|6036.05|6036.05|6036.05|0
1642695870000|2022-01-20 16:24:30|6035.34|6035.34|6034.51|6034.51|6035.34|6035.34|6034.51|6034.51|0
1642695900000|2022-01-20 16:25:00|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|0
1642695910000|2022-01-20 16:25:10|6034.09|6034.09|6033.84|6033.84|6034.09|6034.09|6033.84|6033.84|0
1642695920000|2022-01-20 16:25:20|6034.55|6034.55|6033.84|6033.84|6034.55|6034.55|6033.84|6033.84|0
1642695950000|2022-01-20 16:25:50|6034.55|6034.55|6033.84|6033.84|6034.55|6034.55|6033.84|6033.84|0
1642695960000|2022-01-20 16:26:00|6033.72|6033.72|6032.9|6032.9|6033.72|6033.72|6032.9|6032.9|0
1642695980000|2022-01-20 16:26:20|6032.18|6032.18|6031.47|6031.47|6032.18|6032.18|6030.76|6030.76|0
1642695990000|2022-01-20 16:26:30|6031.23|6031.23|6030.52|6030.52|6031.23|6031.23|6030.52|6030.52|0
1642696000000|2022-01-20 16:26:40|6031.23|6031.23|6030.52|6030.52|6031.23|6031.23|6030.52|6030.52|0
1642696020000|2022-01-20 16:27:00|6031.23|6031.23|6031.94|6031.94|6031.94|6031.94|6031.23|6031.23|0
1642696040000|2022-01-20 16:27:20|6032.65|6032.65|6033.84|6033.84|6033.84|6033.84|6032.65|6032.65|0
1642696050000|2022-01-20 16:27:30|6033.72|6033.72|6033.49|6033.49|6033.72|6033.72|6033.49|6033.49|0
1642696060000|2022-01-20 16:27:40|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|0
1642696070000|2022-01-20 16:27:50|6035.16|6035.16|6034.45|6034.45|6035.16|6035.16|6034.45|6034.45|0
1642696080000|2022-01-20 16:28:00|6033.74|6033.74|6034.07|6034.07|6034.07|6034.07|6033.74|6033.74|0
1642696090000|2022-01-20 16:28:10|6034.31|6034.31|6034.19|6034.19|6034.31|6034.31|6034.19|6034.19|0
1642696100000|2022-01-20 16:28:20|6035.61|6035.61|6035.61|6035.61|6035.61|6035.61|6035.61|6035.61|0
1642696130000|2022-01-20 16:28:50|6035.37|6035.37|6035.61|6035.61|6035.61|6035.61|6035.37|6035.37|0
1642696140000|2022-01-20 16:29:00|6035.73|6035.73|6036.67|6036.67|6036.67|6036.67|6035.6|6035.6|0
1642696150000|2022-01-20 16:29:10|6035.96|6035.96|6035.57|6035.57|6035.96|6035.96|6035.34|6035.34|0
1642696160000|2022-01-20 16:29:20|6036.29|6036.29|6037.23|6037.23|6037.23|6037.23|6035.84|6035.84|0
1642696170000|2022-01-20 16:29:30|6037.5|6037.5|6037.37|6037.37|6037.5|6037.5|6037.25|6037.25|0
1642696180000|2022-01-20 16:29:40|6038.08|6038.08|6037.92|6037.92|6039.28|6039.28|6037.45|6037.45|0
1642696190000|2022-01-20 16:29:50|6038.03|6038.03|6041.8|6041.8|6043.05|6043.05|6038.03|6038.03|0
1642752900000|2022-01-21 08:15:00|6009.07|6009.07|6008.35|6008.35|6009.07|6009.07|6006.93|6006.93|0
1642752910000|2022-01-21 08:15:10|6008.47|6008.47|6006.48|6006.48|6008.47|6008.47|6006.48|6006.48|0
1642752920000|2022-01-21 08:15:20|6005.06|6005.06|6004.39|6004.39|6005.06|6005.06|6004.39|6004.39|0
1642752930000|2022-01-21 08:15:30|6004.88|6004.88|6004.88|6004.88|6006.3|6006.3|6004.17|6004.17|0
1642752940000|2022-01-21 08:15:40|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|0
1642752950000|2022-01-21 08:15:50|6004.88|6004.88|6005.59|6005.59|6005.59|6005.59|6004.88|6004.88|0
1642752970000|2022-01-21 08:16:10|6007.01|6007.01|6007.72|6007.72|6007.72|6007.72|6007.01|6007.01|0
1642752980000|2022-01-21 08:16:20|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|0
1642752990000|2022-01-21 08:16:30|6007.72|6007.72|6007.61|6007.61|6007.72|6007.72|6007.61|6007.61|0
1642753020000|2022-01-21 08:17:00|6009.74|6009.74|6009.97|6009.97|6009.97|6009.97|6009.74|6009.74|0
1642753030000|2022-01-21 08:17:10|6010.09|6010.09|6007.96|6007.96|6010.09|6010.09|6007.96|6007.96|0
1642753040000|2022-01-21 08:17:20|6007.24|6007.24|6005.32|6005.32|6007.24|6007.24|6004.73|6004.73|0
1642753050000|2022-01-21 08:17:30|6004.83|6004.83|6004.69|6004.69|6004.83|6004.83|6004.02|6004.02|0
1642753060000|2022-01-21 08:17:40|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|0
1642753100000|2022-01-21 08:18:20|6002.22|6002.22|6001.51|6001.51|6002.22|6002.22|6001.51|6001.51|0
1642753110000|2022-01-21 08:18:30|6001.26|6001.26|6000.46|6000.46|6001.26|6001.26|6000.46|6000.46|0
1642753120000|2022-01-21 08:18:40|6000.23|6000.23|5999.89|5999.89|6000.23|6000.23|5999.89|5999.89|0
1642753130000|2022-01-21 08:18:50|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|0
1642753150000|2022-01-21 08:19:10|6000.33|6000.33|5999.99|5999.99|6000.33|6000.33|5999.99|5999.99|0
1642753160000|2022-01-21 08:19:20|5999.88|5999.88|5999.88|5999.88|5999.88|5999.88|5999.88|5999.88|0
1642753170000|2022-01-21 08:19:30|5998.45|5998.45|5999.17|5999.17|5999.17|5999.17|5998.45|5998.45|0
1642753180000|2022-01-21 08:19:40|5999.88|5999.88|6000.59|6000.59|6000.59|6000.59|5999.88|5999.88|0
1642753200000|2022-01-21 08:20:00|6000.32|6000.32|5998.6|5998.6|6000.32|6000.32|5998.6|5998.6|0
1642753210000|2022-01-21 08:20:10|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|0
1642753240000|2022-01-21 08:20:40|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|0
1642753250000|2022-01-21 08:20:50|5995.89|5995.89|5995.54|5995.54|5995.89|5995.89|5995.54|5995.54|0
1642753260000|2022-01-21 08:21:00|5994.83|5994.83|5992.83|5992.83|5994.83|5994.83|5992.83|5992.83|0
1642753300000|2022-01-21 08:21:40|5992.5|5992.5|5989.65|5989.65|5992.5|5992.5|5989.65|5989.65|0
1642753320000|2022-01-21 08:22:00|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|0
1642753330000|2022-01-21 08:22:10|5991.52|5991.52|5991.52|5991.52|5991.52|5991.52|5991.52|5991.52|0
1642753360000|2022-01-21 08:22:40|5991.78|5991.78|5991.07|5991.07|5991.78|5991.78|5991.07|5991.07|0
1642753370000|2022-01-21 08:22:50|5992.5|5992.5|5991.07|5991.07|5992.5|5992.5|5991.07|5991.07|0
1642753400000|2022-01-21 08:23:20|5992.5|5992.5|5992.5|5992.5|5992.5|5992.5|5992.5|5992.5|0
1642753410000|2022-01-21 08:23:30|5993.21|5993.21|5991.78|5991.78|5993.21|5993.21|5991.78|5991.78|0
1642753420000|2022-01-21 08:23:40|5991.52|5991.52|5990.2|5990.2|5991.52|5991.52|5990.2|5990.2|0
1642753430000|2022-01-21 08:23:50|5989.49|5989.49|5989.49|5989.49|5989.49|5989.49|5989.49|5989.49|0
1642753440000|2022-01-21 08:24:00|5988.06|5988.06|5988.78|5988.78|5988.78|5988.78|5988.06|5988.06|0
1642753450000|2022-01-21 08:24:10|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|0
1642753460000|2022-01-21 08:24:20|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|0
1642753470000|2022-01-21 08:24:30|5990.34|5990.34|5988.91|5988.91|5990.34|5990.34|5988.91|5988.91|0
1642753480000|2022-01-21 08:24:40|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|0
1642753500000|2022-01-21 08:25:00|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|0
1642753510000|2022-01-21 08:25:10|5992.47|5992.47|5991.05|5991.05|5992.47|5992.47|5991.05|5991.05|0
1642753520000|2022-01-21 08:25:20|5991.16|5991.16|5989.94|5989.94|5991.16|5991.16|5989.94|5989.94|0
1642753560000|2022-01-21 08:26:00|5989.22|5989.22|5989.94|5989.94|5989.94|5989.94|5987.8|5987.8|0
1642753570000|2022-01-21 08:26:10|5990.05|5990.05|5991.46|5991.46|5992.06|5992.06|5990.05|5990.05|0
1642753580000|2022-01-21 08:26:20|5992.17|5992.17|5990.97|5990.97|5992.17|5992.17|5990.63|5990.63|0
1642753590000|2022-01-21 08:26:30|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|0
1642753620000|2022-01-21 08:27:00|5991.34|5991.34|5992.06|5992.06|5992.06|5992.06|5991.34|5991.34|0
1642753640000|2022-01-21 08:27:20|5992.77|5992.77|5994.31|5994.31|5994.31|5994.31|5992.77|5992.77|0
1642753650000|2022-01-21 08:27:30|5993.59|5993.59|5997.15|5997.15|5997.15|5997.15|5993.59|5993.59|0
1642753670000|2022-01-21 08:27:50|5998.57|5998.57|5998.84|5998.84|5998.84|5998.84|5998.57|5998.57|0
1642753690000|2022-01-21 08:28:10|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|0
1642753700000|2022-01-21 08:28:20|6001.69|6001.69|6000.98|6000.98|6001.69|6001.69|6000.98|6000.98|0
1642753710000|2022-01-21 08:28:30|6001.09|6001.09|6001.8|6001.8|6001.8|6001.8|6001.09|6001.09|0
1642753730000|2022-01-21 08:28:50|6001.92|6001.92|6000.67|6000.67|6001.92|6001.92|6000.67|6000.67|0
1642753740000|2022-01-21 08:29:00|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|0
1642753770000|2022-01-21 08:29:30|6000.45|6000.45|6001.14|6001.14|6001.14|6001.14|6000.45|6000.45|0
1642753790000|2022-01-21 08:29:50|6001.82|6001.82|6002.09|6002.09|6002.09|6002.09|6001.82|6001.82|0
1642753820000|2022-01-21 08:30:20|6000.66|6000.66|6001.37|6001.37|6001.37|6001.37|6000.66|6000.66|0
1642753830000|2022-01-21 08:30:30|6001.03|6001.03|6000.56|6000.56|6001.03|6001.03|6000.56|6000.56|0
1642753850000|2022-01-21 08:30:50|6001.14|6001.14|6006.12|6006.12|6006.12|6006.12|6001.14|6001.14|0
1642753860000|2022-01-21 08:31:00|6007.55|6007.55|6006.12|6006.12|6007.55|6007.55|6005.41|6005.41|0
1642753870000|2022-01-21 08:31:10|6005.41|6005.41|6005.66|6005.66|6005.66|6005.66|6005.41|6005.41|0
1642753880000|2022-01-21 08:31:20|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|0
1642753900000|2022-01-21 08:31:40|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|0
1642753930000|2022-01-21 08:32:10|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|0
1642753940000|2022-01-21 08:32:20|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|0
1642753980000|2022-01-21 08:33:00|6003.06|6003.06|6003.77|6003.77|6003.77|6003.77|6003.06|6003.06|0
1642753990000|2022-01-21 08:33:10|6004.48|6004.48|6004.6|6004.6|6004.6|6004.6|6004.48|6004.48|0
1642754000000|2022-01-21 08:33:20|6004.33|6004.33|6004.33|6004.33|6004.33|6004.33|6004.33|6004.33|0
1642754010000|2022-01-21 08:33:30|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|0
1642754020000|2022-01-21 08:33:40|6004.1|6004.1|6004.1|6004.1|6004.1|6004.1|6004.1|6004.1|0
1642754040000|2022-01-21 08:34:00|6003.38|6003.38|6004.81|6004.81|6004.81|6004.81|6003.38|6003.38|0
1642754050000|2022-01-21 08:34:10|6003.38|6003.38|6003.12|6003.12|6003.38|6003.38|6003.12|6003.12|0
1642754090000|2022-01-21 08:34:50|6005.25|6005.25|6005.25|6005.25|6005.25|6005.25|6005.25|6005.25|0
1642754100000|2022-01-21 08:35:00|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|0
1642754110000|2022-01-21 08:35:10|6007.38|6007.38|6009.1|6009.1|6009.44|6009.44|6007.38|6007.38|0
1642754130000|2022-01-21 08:35:30|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|0
1642754150000|2022-01-21 08:35:50|6011.24|6011.24|6011.51|6011.51|6012.93|6012.93|6011.24|6011.24|0
1642754160000|2022-01-21 08:36:00|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|0
1642754180000|2022-01-21 08:36:20|6014.58|6014.58|6015.29|6015.29|6015.29|6015.29|6013.87|6013.87|0
1642754190000|2022-01-21 08:36:30|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|0
1642754200000|2022-01-21 08:36:40|6015.89|6015.89|6015.77|6015.77|6016.24|6016.24|6015.77|6015.77|0
1642754210000|2022-01-21 08:36:50|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|0
1642754220000|2022-01-21 08:37:00|6016.12|6016.12|6016.12|6016.12|6016.12|6016.12|6016.12|6016.12|0
1642754230000|2022-01-21 08:37:10|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|0
1642754240000|2022-01-21 08:37:20|6016.6|6016.6|6016.22|6016.22|6016.6|6016.6|6016.22|6016.22|0
1642754280000|2022-01-21 08:38:00|6014.79|6014.79|6014.46|6014.46|6014.79|6014.79|6014.46|6014.46|0
1642754290000|2022-01-21 08:38:10|6013.04|6013.04|6010.19|6010.19|6013.04|6013.04|6010.19|6010.19|0
1642754300000|2022-01-21 08:38:20|6011.61|6011.61|6011.73|6011.73|6011.73|6011.73|6011.38|6011.38|0
1642754320000|2022-01-21 08:38:40|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|0
1642754330000|2022-01-21 08:38:50|6012.71|6012.71|6012.98|6012.98|6012.98|6012.98|6012.71|6012.71|0
1642754350000|2022-01-21 08:39:10|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|0
1642754360000|2022-01-21 08:39:20|6012.02|6012.02|6012.02|6012.02|6012.02|6012.02|6012.02|6012.02|0
1642754370000|2022-01-21 08:39:30|6012.73|6012.73|6012.73|6012.73|6012.73|6012.73|6012.73|6012.73|0
1642754380000|2022-01-21 08:39:40|6013.44|6013.44|6013.44|6013.44|6014.15|6014.15|6013.44|6013.44|0
1642754400000|2022-01-21 08:40:00|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|0
1642754450000|2022-01-21 08:40:50|6014.27|6014.27|6014.27|6014.27|6014.27|6014.27|6014.27|6014.27|0
1642754470000|2022-01-21 08:41:10|6014.76|6014.76|6014.76|6014.76|6014.76|6014.76|6014.76|6014.76|0
1642754490000|2022-01-21 08:41:30|6016.19|6016.19|6014.76|6014.76|6016.19|6016.19|6014.76|6014.76|0
1642754510000|2022-01-21 08:41:50|6014.65|6014.65|6014.65|6014.65|6014.65|6014.65|6014.65|6014.65|0
1642754520000|2022-01-21 08:42:00|6013.94|6013.94|6013.94|6013.94|6013.94|6013.94|6013.94|6013.94|0
1642754530000|2022-01-21 08:42:10|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|0
1642754540000|2022-01-21 08:42:20|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|0
1642754570000|2022-01-21 08:42:50|6012.88|6012.88|6012.88|6012.88|6012.88|6012.88|6012.88|6012.88|0
1642754580000|2022-01-21 08:43:00|6012.17|6012.17|6012.17|6012.17|6012.17|6012.17|6012.17|6012.17|0
1642754590000|2022-01-21 08:43:10|6010.91|6010.91|6010.24|6010.24|6010.91|6010.91|6010.24|6010.24|0
1642754640000|2022-01-21 08:44:00|6009.53|6009.53|6010.95|6010.95|6010.95|6010.95|6009.53|6009.53|0
1642754650000|2022-01-21 08:44:10|6010.24|6010.24|6010.24|6010.24|6010.24|6010.24|6010.24|6010.24|0
1642754670000|2022-01-21 08:44:30|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|0
1642754700000|2022-01-21 08:45:00|6012.37|6012.37|6010.95|6010.95|6012.37|6012.37|6010.95|6010.95|0
1642754750000|2022-01-21 08:45:50|6010.68|6010.68|6009.76|6009.76|6010.68|6010.68|6009.64|6009.64|0
1642754770000|2022-01-21 08:46:10|6008.99|6008.99|6008.99|6008.99|6008.99|6008.99|6008.99|6008.99|0
1642754780000|2022-01-21 08:46:20|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|0
1642754790000|2022-01-21 08:46:30|6008.99|6008.99|6009.71|6009.71|6009.71|6009.71|6008.99|6008.99|0
1642754810000|2022-01-21 08:46:50|6010.17|6010.17|6010.52|6010.52|6010.52|6010.52|6010.17|6010.17|0
1642754830000|2022-01-21 08:47:10|6010.25|6010.25|6010.25|6010.25|6010.25|6010.25|6010.25|6010.25|0
1642754840000|2022-01-21 08:47:20|6012.38|6012.38|6012.38|6012.38|6012.38|6012.38|6012.38|6012.38|0
1642754970000|2022-01-21 08:49:30|6013.09|6013.09|6014.52|6014.52|6014.52|6014.52|6013.09|6013.09|0
1642754980000|2022-01-21 08:49:40|6014.76|6014.76|6014.49|6014.49|6014.76|6014.76|6014.49|6014.49|0
1642754990000|2022-01-21 08:49:50|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|0
1642755030000|2022-01-21 08:50:30|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|0
1642755060000|2022-01-21 08:51:00|6014.12|6014.12|6014.83|6014.83|6014.83|6014.83|6014.12|6014.12|0
1642755070000|2022-01-21 08:51:10|6014.12|6014.12|6014.83|6014.83|6014.83|6014.83|6014.12|6014.12|0
1642755100000|2022-01-21 08:51:40|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|0
1642755110000|2022-01-21 08:51:50|6014.65|6014.65|6014.65|6014.65|6014.65|6014.65|6014.65|6014.65|0
1642755160000|2022-01-21 08:52:40|6015.37|6015.37|6015.86|6015.86|6015.86|6015.86|6015.37|6015.37|0
1642755170000|2022-01-21 08:52:50|6015.52|6015.52|6016.95|6016.95|6018.37|6018.37|6015.52|6015.52|0
1642755180000|2022-01-21 08:53:00|6019.35|6019.35|6018.64|6018.64|6019.35|6019.35|6018.64|6018.64|0
1642755220000|2022-01-21 08:53:40|6018.91|6018.91|6018.91|6018.91|6018.91|6018.91|6018.91|6018.91|0
1642755250000|2022-01-21 08:54:10|6018.2|6018.2|6018.2|6018.2|6018.2|6018.2|6018.2|6018.2|0
1642755290000|2022-01-21 08:54:50|6018.87|6018.87|6020.07|6020.07|6020.07|6020.07|6018.87|6018.87|0
1642755300000|2022-01-21 08:55:00|6022.21|6022.21|6020.78|6020.78|6022.21|6022.21|6020.78|6020.78|0
1642755310000|2022-01-21 08:55:10|6021.25|6021.25|6021.36|6021.36|6021.36|6021.36|6021.25|6021.25|0
1642755320000|2022-01-21 08:55:20|6019.94|6019.94|6019.94|6019.94|6019.94|6019.94|6019.94|6019.94|0
1642755340000|2022-01-21 08:55:40|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|0
1642755350000|2022-01-21 08:55:50|6019.94|6019.94|6019.94|6019.94|6019.94|6019.94|6019.94|6019.94|0
1642755360000|2022-01-21 08:56:00|6020.05|6020.05|6019.82|6019.82|6020.29|6020.29|6019.82|6019.82|0
1642755370000|2022-01-21 08:56:10|6020.09|6020.09|6020.8|6020.8|6020.8|6020.8|6020.09|6020.09|0
1642755380000|2022-01-21 08:56:20|6020.57|6020.57|6020.92|6020.92|6020.92|6020.92|6020.57|6020.57|0
1642755410000|2022-01-21 08:56:50|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1642755440000|2022-01-21 08:57:20|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|0
1642755460000|2022-01-21 08:57:40|6020.76|6020.76|6022.9|6022.9|6022.9|6022.9|6020.76|6020.76|0
1642755510000|2022-01-21 08:58:30|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|0
1642755560000|2022-01-21 08:59:20|6021.92|6021.92|6021.92|6021.92|6021.92|6021.92|6021.92|6021.92|0
1642755630000|2022-01-21 09:00:30|6022.26|6022.26|6022.26|6022.26|6022.26|6022.26|6022.26|6022.26|0
1642755650000|2022-01-21 09:00:50|6022.38|6022.38|6022.53|6022.53|6022.53|6022.53|6022.03|6022.03|0
1642755670000|2022-01-21 09:01:10|6022.76|6022.76|6022.76|6022.76|6022.76|6022.76|6022.76|6022.76|0
1642755690000|2022-01-21 09:01:30|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|0
1642755700000|2022-01-21 09:01:40|6021.93|6021.93|6021.93|6021.93|6021.93|6021.93|6021.22|6021.22|0
1642755750000|2022-01-21 09:02:30|6022.27|6022.27|6023.09|6023.09|6023.09|6023.09|6022.27|6022.27|0
1642755760000|2022-01-21 09:02:40|6023.43|6023.43|6023.76|6023.76|6023.76|6023.76|6023.43|6023.43|0
1642755770000|2022-01-21 09:02:50|6023.88|6023.88|6023.88|6023.88|6023.88|6023.88|6023.88|6023.88|0
1642755780000|2022-01-21 09:03:00|6024.59|6024.59|6024.63|6024.63|6025.3|6025.3|6024.59|6024.59|0
1642755790000|2022-01-21 09:03:10|6024.51|6024.51|6023.8|6023.8|6024.51|6024.51|6023.09|6023.09|0
1642755800000|2022-01-21 09:03:20|6023.09|6023.09|6025.5|6025.5|6025.5|6025.5|6023.09|6023.09|0
1642755830000|2022-01-21 09:03:50|6026.92|6026.92|6027.63|6027.63|6027.63|6027.63|6026.92|6026.92|0
1642755840000|2022-01-21 09:04:00|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|0
1642755850000|2022-01-21 09:04:10|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|0
1642755870000|2022-01-21 09:04:30|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|0
1642755900000|2022-01-21 09:05:00|6029.65|6029.65|6029.19|6029.19|6029.65|6029.65|6029.19|6029.19|0
1642755910000|2022-01-21 09:05:10|6029.07|6029.07|6030.49|6030.49|6030.49|6030.49|6029.07|6029.07|0
1642755920000|2022-01-21 09:05:20|6031.2|6031.2|6029.55|6029.55|6031.2|6031.2|6029.55|6029.55|0
1642755930000|2022-01-21 09:05:30|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|0
1642755940000|2022-01-21 09:05:40|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|0
1642755950000|2022-01-21 09:05:50|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|0
1642755960000|2022-01-21 09:06:00|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|0
1642756000000|2022-01-21 09:06:40|6031.91|6031.91|6031.91|6031.91|6031.91|6031.91|6031.91|6031.91|0
1642756010000|2022-01-21 09:06:50|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|0
1642756020000|2022-01-21 09:07:00|6033.68|6033.68|6036.09|6036.09|6036.09|6036.09|6033.68|6033.68|0
1642756080000|2022-01-21 09:08:00|6035.38|6035.38|6032.67|6032.67|6035.38|6035.38|6032.67|6032.67|0
1642756090000|2022-01-21 09:08:10|6032.55|6032.55|6032.32|6032.32|6032.55|6032.55|6032.32|6032.32|0
1642756100000|2022-01-21 09:08:20|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|0
1642756150000|2022-01-21 09:09:10|6030.43|6030.43|6031.15|6031.15|6031.15|6031.15|6030.43|6030.43|0
1642756160000|2022-01-21 09:09:20|6031.86|6031.86|6031.86|6031.86|6031.86|6031.86|6031.86|6031.86|0
1642756170000|2022-01-21 09:09:30|6031.15|6031.15|6031.15|6031.15|6031.15|6031.15|6031.15|6031.15|0
1642756190000|2022-01-21 09:09:50|6030.43|6030.43|6030.67|6030.67|6030.67|6030.67|6030.43|6030.43|0
1642756210000|2022-01-21 09:10:10|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|0
1642756230000|2022-01-21 09:10:30|6031.61|6031.61|6030.9|6030.9|6031.61|6031.61|6030.9|6030.9|0
1642756250000|2022-01-21 09:10:50|6030.19|6030.19|6028.67|6028.67|6030.19|6030.19|6028.67|6028.67|0
1642756260000|2022-01-21 09:11:00|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|0
1642756270000|2022-01-21 09:11:10|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|0
1642756320000|2022-01-21 09:12:00|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|0
1642756330000|2022-01-21 09:12:10|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|0
1642756340000|2022-01-21 09:12:20|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|0
1642756350000|2022-01-21 09:12:30|6027.14|6027.14|6027.02|6027.02|6027.14|6027.14|6027.02|6027.02|0
1642756360000|2022-01-21 09:12:40|6026.31|6026.31|6026.31|6026.31|6026.31|6026.31|6026.31|6026.31|0
1642756390000|2022-01-21 09:13:10|6025.97|6025.97|6025.26|6025.26|6025.97|6025.97|6025.26|6025.26|0
1642756400000|2022-01-21 09:13:20|6025.97|6025.97|6025.97|6025.97|6025.97|6025.97|6025.97|6025.97|0
1642756420000|2022-01-21 09:13:40|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|0
1642756430000|2022-01-21 09:13:50|6025.51|6025.51|6025.51|6025.51|6025.51|6025.51|6025.51|6025.51|0
1642756480000|2022-01-21 09:14:40|6024.8|6024.8|6025.51|6025.51|6025.51|6025.51|6024.8|6024.8|0
1642756490000|2022-01-21 09:14:50|6026.22|6026.22|6027.64|6027.64|6027.64|6027.64|6026.22|6026.22|0
1642756500000|2022-01-21 09:15:00|6026.22|6026.22|6026.22|6026.22|6026.22|6026.22|6026.22|6026.22|0
1642756540000|2022-01-21 09:15:40|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|0
1642756560000|2022-01-21 09:16:00|6027.05|6027.05|6026.58|6026.58|6027.05|6027.05|6026.58|6026.58|0
1642756580000|2022-01-21 09:16:20|6026.24|6026.24|6026.24|6026.24|6026.24|6026.24|6026.24|6026.24|0
1642756620000|2022-01-21 09:17:00|6026.01|6026.01|6025.89|6025.89|6026.12|6026.12|6025.89|6025.89|0
1642756630000|2022-01-21 09:17:10|6025.77|6025.77|6025.51|6025.51|6025.77|6025.77|6025.51|6025.51|0
1642756640000|2022-01-21 09:17:20|6024.08|6024.08|6023.97|6023.97|6024.08|6024.08|6023.97|6023.97|0
1642756660000|2022-01-21 09:17:40|6023.85|6023.85|6023.5|6023.5|6023.85|6023.85|6023.5|6023.5|0
1642756690000|2022-01-21 09:18:10|6023.74|6023.74|6023.74|6023.74|6023.74|6023.74|6023.74|6023.74|0
1642756700000|2022-01-21 09:18:20|6025.16|6025.16|6025.16|6025.16|6025.16|6025.16|6025.16|6025.16|0
1642756730000|2022-01-21 09:18:50|6024.93|6024.93|6024.81|6024.81|6024.93|6024.93|6024.81|6024.81|0
1642756740000|2022-01-21 09:19:00|6025.16|6025.16|6022.91|6022.91|6025.16|6025.16|6022.91|6022.91|0
1642756750000|2022-01-21 09:19:10|6023.14|6023.14|6022.91|6022.91|6023.14|6023.14|6022.91|6022.91|0
1642756770000|2022-01-21 09:19:30|6024.33|6024.33|6024.1|6024.1|6024.33|6024.33|6023.87|6023.87|0
1642756780000|2022-01-21 09:19:40|6023.98|6023.98|6023.98|6023.98|6023.98|6023.98|6023.98|6023.98|0
1642756790000|2022-01-21 09:19:50|6023.41|6023.41|6023.17|6023.17|6023.41|6023.41|6023.17|6023.17|0
1642756800000|2022-01-21 09:20:00|6023.64|6023.64|6023.25|6023.25|6023.64|6023.64|6023.25|6023.25|0
1642756810000|2022-01-21 09:20:10|6023.02|6023.02|6023.37|6023.37|6023.48|6023.48|6023.02|6023.02|0
1642756840000|2022-01-21 09:20:40|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|0
1642756860000|2022-01-21 09:21:00|6021|6021|6021|6021|6021|6021|6021|6021|0
1642756900000|2022-01-21 09:21:40|6020.51|6020.51|6020.02|6020.02|6020.51|6020.51|6020.02|6020.02|0
1642756910000|2022-01-21 09:21:50|6019.31|6019.31|6019.31|6019.31|6019.31|6019.31|6019.31|6019.31|0
1642756930000|2022-01-21 09:22:10|6019.54|6019.54|6020|6020|6020|6020|6019.54|6019.54|0
1642756940000|2022-01-21 09:22:20|6020.23|6020.23|6019.88|6019.88|6020.23|6020.23|6019.54|6019.54|0
1642756950000|2022-01-21 09:22:30|6019.77|6019.77|6019.88|6019.88|6019.88|6019.88|6019.65|6019.65|0
1642756960000|2022-01-21 09:22:40|6017.75|6017.75|6017.52|6017.52|6017.75|6017.75|6017.52|6017.52|0
1642756970000|2022-01-21 09:22:50|6017.29|6017.29|6018.71|6018.71|6018.71|6018.71|6017.29|6017.29|0
1642756980000|2022-01-21 09:23:00|6018.94|6018.94|6019.06|6019.06|6019.29|6019.29|6018.94|6018.94|0
1642756990000|2022-01-21 09:23:10|6019.29|6019.29|6019.29|6019.29|6019.29|6019.29|6019.06|6019.06|0
1642757000000|2022-01-21 09:23:20|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|0
1642757010000|2022-01-21 09:23:30|6018.94|6018.94|6020.96|6020.96|6020.96|6020.96|6018.83|6018.83|0
1642757040000|2022-01-21 09:24:00|6021.54|6021.54|6021.54|6021.54|6021.54|6021.54|6021.54|6021.54|0
1642757050000|2022-01-21 09:24:10|6021.19|6021.19|6021.9|6021.9|6021.9|6021.9|6021.19|6021.19|0
1642757060000|2022-01-21 09:24:20|6022.13|6022.13|6022.13|6022.13|6022.13|6022.13|6022.13|6022.13|0
1642757070000|2022-01-21 09:24:30|6021.9|6021.9|6022.71|6022.71|6022.71|6022.71|6021.9|6021.9|0
1642757090000|2022-01-21 09:24:50|6022.48|6022.48|6022.71|6022.71|6022.71|6022.71|6022.48|6022.48|0
1642757100000|2022-01-21 09:25:00|6024.13|6024.13|6024.02|6024.02|6024.71|6024.71|6024.02|6024.02|0
1642757110000|2022-01-21 09:25:10|6024.36|6024.36|6023.65|6023.65|6024.83|6024.83|6023.65|6023.65|0
1642757140000|2022-01-21 09:25:40|6022.96|6022.96|6023.31|6023.31|6023.31|6023.31|6022.96|6022.96|0
1642757150000|2022-01-21 09:25:50|6023.65|6023.65|6023.65|6023.65|6023.88|6023.88|6023.65|6023.65|0
1642757160000|2022-01-21 09:26:00|6023.42|6023.42|6022.25|6022.25|6023.42|6023.42|6022.25|6022.25|0
1642757190000|2022-01-21 09:26:30|6022.58|6022.58|6022.58|6022.58|6022.58|6022.58|6022.58|6022.58|0
1642757220000|2022-01-21 09:27:00|6023.05|6023.05|6023.05|6023.05|6023.05|6023.05|6023.05|6023.05|0
1642757230000|2022-01-21 09:27:10|6023.16|6023.16|6022.35|6022.35|6023.16|6023.16|6022.35|6022.35|0
1642757240000|2022-01-21 09:27:20|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|0
1642757250000|2022-01-21 09:27:30|6022.47|6022.47|6021.76|6021.76|6022.47|6022.47|6021.76|6021.76|0
1642757280000|2022-01-21 09:28:00|6021.64|6021.64|6021.52|6021.52|6021.64|6021.64|6021.52|6021.52|0
1642757290000|2022-01-21 09:28:10|6021.28|6021.28|6021.39|6021.39|6021.39|6021.39|6021.28|6021.28|0
1642757320000|2022-01-21 09:28:40|6019.97|6019.97|6019.97|6019.97|6019.97|6019.97|6019.97|6019.97|0
1642757330000|2022-01-21 09:28:50|6020.68|6020.68|6020.43|6020.43|6021.14|6021.14|6020.43|6020.43|0
1642757340000|2022-01-21 09:29:00|6021.14|6021.14|6021.14|6021.14|6021.14|6021.14|6021.14|6021.14|0
1642757350000|2022-01-21 09:29:10|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|0
1642757380000|2022-01-21 09:29:40|6020.91|6020.91|6021.26|6021.26|6021.26|6021.26|6020.91|6020.91|0
1642757390000|2022-01-21 09:29:50|6022.68|6022.68|6022.68|6022.68|6022.68|6022.68|6022.68|6022.68|0
1642757400000|2022-01-21 09:30:00|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|0
1642757410000|2022-01-21 09:30:10|6020.99|6020.99|6020.99|6020.99|6020.99|6020.99|6020.99|6020.99|0
1642757430000|2022-01-21 09:30:30|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|0
1642757490000|2022-01-21 09:31:30|6018.16|6018.16|6016.11|6016.11|6018.16|6018.16|6015.4|6015.4|0
1642757500000|2022-01-21 09:31:40|6017.54|6017.54|6018.25|6018.25|6018.25|6018.25|6017.54|6017.54|0
1642757530000|2022-01-21 09:32:10|6017.54|6017.54|6017.54|6017.54|6017.54|6017.54|6017.54|6017.54|0
1642757540000|2022-01-21 09:32:20|6018.25|6018.25|6018.36|6018.36|6018.36|6018.36|6018.25|6018.25|0
1642757620000|2022-01-21 09:33:40|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|0
1642757650000|2022-01-21 09:34:10|6016.25|6016.25|6016.25|6016.25|6016.25|6016.25|6016.25|6016.25|0
1642757680000|2022-01-21 09:34:40|6016.13|6016.13|6016.13|6016.13|6016.13|6016.13|6016.13|6016.13|0
1642757710000|2022-01-21 09:35:10|6016.84|6016.84|6016.84|6016.84|6016.84|6016.84|6016.84|6016.84|0
1642757720000|2022-01-21 09:35:20|6015.42|6015.42|6016.84|6016.84|6016.84|6016.84|6015.42|6015.42|0
1642757730000|2022-01-21 09:35:30|6015.42|6015.42|6016.13|6016.13|6016.13|6016.13|6015.42|6015.42|0
1642757750000|2022-01-21 09:35:50|6015.42|6015.42|6016.84|6016.84|6016.84|6016.84|6015.42|6015.42|0
1642757770000|2022-01-21 09:36:10|6015.42|6015.42|6015.42|6015.42|6015.42|6015.42|6015.42|6015.42|0
1642757780000|2022-01-21 09:36:20|6016.84|6016.84|6016.84|6016.84|6016.84|6016.84|6016.84|6016.84|0
1642757800000|2022-01-21 09:36:40|6017.55|6017.55|6017.32|6017.32|6017.55|6017.55|6017.32|6017.32|0
1642757830000|2022-01-21 09:37:10|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|0
1642757840000|2022-01-21 09:37:20|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|0
1642757850000|2022-01-21 09:37:30|6017.32|6017.32|6017.32|6017.32|6017.32|6017.32|6017.32|6017.32|0
1642757890000|2022-01-21 09:38:10|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|0
1642757930000|2022-01-21 09:38:50|6016.95|6016.95|6016.91|6016.91|6017.62|6017.62|6016.91|6016.91|0
1642757940000|2022-01-21 09:39:00|6018.33|6018.33|6017.62|6017.62|6018.33|6018.33|6017.62|6017.62|0
1642757960000|2022-01-21 09:39:20|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|0
1642757980000|2022-01-21 09:39:40|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|0
1642757990000|2022-01-21 09:39:50|6019.04|6019.04|6019.04|6019.04|6019.04|6019.04|6019.04|6019.04|0
1642758000000|2022-01-21 09:40:00|6018.7|6018.7|6018.7|6018.7|6018.7|6018.7|6018.7|6018.7|0
1642758010000|2022-01-21 09:40:10|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|0
1642758050000|2022-01-21 09:40:50|6017.28|6017.28|6018.7|6018.7|6018.7|6018.7|6017.28|6017.28|0
1642758060000|2022-01-21 09:41:00|6019.42|6019.42|6019.88|6019.88|6019.99|6019.99|6019.42|6019.42|0
1642758080000|2022-01-21 09:41:20|6020.59|6020.59|6019.88|6019.88|6020.59|6020.59|6019.88|6019.88|0
1642758100000|2022-01-21 09:41:40|6019.17|6019.17|6019.17|6019.17|6019.17|6019.17|6019.17|6019.17|0
1642758120000|2022-01-21 09:42:00|6018.46|6018.46|6018.46|6018.46|6018.46|6018.46|6018.46|6018.46|0
1642758140000|2022-01-21 09:42:20|6017.74|6017.74|6017.74|6017.74|6017.74|6017.74|6017.74|6017.74|0
1642758150000|2022-01-21 09:42:30|6017.51|6017.51|6017.51|6017.51|6017.51|6017.51|6017.51|6017.51|0
1642758160000|2022-01-21 09:42:40|6016.09|6016.09|6018.22|6018.22|6018.22|6018.22|6016.09|6016.09|0
1642758180000|2022-01-21 09:43:00|6018.46|6018.46|6018.46|6018.46|6018.46|6018.46|6018.46|6018.46|0
1642758190000|2022-01-21 09:43:10|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|0
1642758200000|2022-01-21 09:43:20|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|0
1642758230000|2022-01-21 09:43:50|6017.96|6017.96|6017.96|6017.96|6017.96|6017.96|6017.96|6017.96|0
1642758240000|2022-01-21 09:44:00|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|0
1642758260000|2022-01-21 09:44:20|6017.74|6017.74|6016.32|6016.32|6017.74|6017.74|6016.32|6016.32|0
1642758290000|2022-01-21 09:44:50|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|0
1642758310000|2022-01-21 09:45:10|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|0
1642758340000|2022-01-21 09:45:40|6015.61|6015.61|6014.31|6014.31|6015.61|6015.61|6014.31|6014.31|0
1642758350000|2022-01-21 09:45:50|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|0
1642758360000|2022-01-21 09:46:00|6011.69|6011.69|6011.69|6011.69|6011.69|6011.69|6011.69|6011.69|0
1642758370000|2022-01-21 09:46:10|6011.93|6011.93|6011.7|6011.7|6011.93|6011.93|6011.7|6011.7|0
1642758420000|2022-01-21 09:47:00|6011.82|6011.82|6011.82|6011.82|6011.82|6011.82|6011.82|6011.82|0
1642758440000|2022-01-21 09:47:20|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|0
1642758540000|2022-01-21 09:49:00|6013.47|6013.47|6013.59|6013.59|6013.59|6013.59|6013.47|6013.47|0
1642758580000|2022-01-21 09:49:40|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|0
1642758590000|2022-01-21 09:49:50|6014.04|6014.04|6014.39|6014.39|6014.39|6014.39|6014.04|6014.04|0
1642758610000|2022-01-21 09:50:10|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|0
1642758620000|2022-01-21 09:50:20|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|0
1642758660000|2022-01-21 09:51:00|6016.44|6016.44|6017.15|6017.15|6017.15|6017.15|6016.44|6016.44|0
1642758680000|2022-01-21 09:51:20|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|0
1642758720000|2022-01-21 09:52:00|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|0
1642758730000|2022-01-21 09:52:10|6018.32|6018.32|6019.03|6019.03|6019.03|6019.03|6018.32|6018.32|0
1642758740000|2022-01-21 09:52:20|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|0
1642758760000|2022-01-21 09:52:40|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|0
1642758780000|2022-01-21 09:53:00|6020.45|6020.45|6019.74|6019.74|6020.45|6020.45|6019.74|6019.74|0
1642758810000|2022-01-21 09:53:30|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|0
1642758820000|2022-01-21 09:53:40|6021.16|6021.16|6021.16|6021.16|6021.16|6021.16|6021.16|6021.16|0
1642758850000|2022-01-21 09:54:10|6022.59|6022.59|6021.87|6021.87|6022.59|6022.59|6021.16|6021.16|0
1642758870000|2022-01-21 09:54:30|6022.14|6022.14|6022.14|6022.14|6022.14|6022.14|6022.14|6022.14|0
1642758910000|2022-01-21 09:55:10|6021.43|6021.43|6021.43|6021.43|6021.43|6021.43|6021.43|6021.43|0
1642758960000|2022-01-21 09:56:00|6022.14|6022.14|6021.43|6021.43|6022.14|6022.14|6021.43|6021.43|0
1642758970000|2022-01-21 09:56:10|6022.14|6022.14|6023.07|6023.07|6023.07|6023.07|6022.14|6022.14|0
1642758990000|2022-01-21 09:56:30|6023.78|6023.78|6025.91|6025.91|6026.63|6026.63|6023.78|6023.78|0
1642759000000|2022-01-21 09:56:40|6026.63|6026.63|6027.34|6027.34|6027.34|6027.34|6026.63|6026.63|0
1642759010000|2022-01-21 09:56:50|6026.63|6026.63|6025.91|6025.91|6026.63|6026.63|6025.91|6025.91|0
1642759020000|2022-01-21 09:57:00|6025.2|6025.2|6025.2|6025.2|6025.2|6025.2|6025.2|6025.2|0
1642759030000|2022-01-21 09:57:10|6026.63|6026.63|6025.91|6025.91|6026.63|6026.63|6025.91|6025.91|0
1642759070000|2022-01-21 09:57:50|6025.2|6025.2|6024.97|6024.97|6025.2|6025.2|6024.97|6024.97|0
1642759080000|2022-01-21 09:58:00|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|0
1642759120000|2022-01-21 09:58:40|6023.8|6023.8|6023.8|6023.8|6024.38|6024.38|6023.8|6023.8|0
1642759130000|2022-01-21 09:58:50|6023.68|6023.68|6023.68|6023.68|6023.68|6023.68|6023.68|6023.68|0
1642759160000|2022-01-21 09:59:20|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|0
1642759190000|2022-01-21 09:59:50|6023.31|6023.31|6023.64|6023.64|6023.64|6023.64|6023.31|6023.31|0
1642759200000|2022-01-21 10:00:00|6023.98|6023.98|6023.98|6023.98|6023.98|6023.98|6023.98|6023.98|0
1642759210000|2022-01-21 10:00:10|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|0
1642759240000|2022-01-21 10:00:40|6023.86|6023.86|6023.86|6023.86|6023.86|6023.86|6023.86|6023.86|0
1642759260000|2022-01-21 10:01:00|6023.53|6023.53|6023.18|6023.18|6023.53|6023.53|6023.18|6023.18|0
1642759270000|2022-01-21 10:01:10|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|0
1642759290000|2022-01-21 10:01:30|6022.58|6022.58|6021.87|6021.87|6022.58|6022.58|6021.87|6021.87|0
1642759300000|2022-01-21 10:01:40|6021.54|6021.54|6021.54|6021.54|6021.54|6021.54|6021.54|6021.54|0
1642759310000|2022-01-21 10:01:50|6020.82|6020.82|6020.74|6020.74|6020.82|6020.82|6020.49|6020.49|0
1642759330000|2022-01-21 10:02:10|6020.39|6020.39|6020.39|6020.39|6020.39|6020.39|6020.39|6020.39|0
1642759360000|2022-01-21 10:02:40|6021.1|6021.1|6022.52|6022.52|6022.52|6022.52|6021.1|6021.1|0
1642759370000|2022-01-21 10:02:50|6023.23|6023.23|6023.23|6023.23|6023.23|6023.23|6023.23|6023.23|0
1642759380000|2022-01-21 10:03:00|6023.95|6023.95|6023.95|6023.95|6023.95|6023.95|6023.95|6023.95|0
1642759390000|2022-01-21 10:03:10|6024.06|6024.06|6023.48|6023.48|6024.06|6024.06|6023.48|6023.48|0
1642759420000|2022-01-21 10:03:40|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|0
1642759430000|2022-01-21 10:03:50|6022.06|6022.06|6022.06|6022.06|6022.06|6022.06|6022.06|6022.06|0
1642759470000|2022-01-21 10:04:30|6021.79|6021.79|6021.79|6021.79|6021.79|6021.79|6021.79|6021.79|0
1642759480000|2022-01-21 10:04:40|6021.08|6021.08|6021.08|6021.08|6021.08|6021.08|6021.08|6021.08|0
1642759500000|2022-01-21 10:05:00|6020.96|6020.96|6020.96|6020.96|6020.96|6020.96|6020.96|6020.96|0
1642759510000|2022-01-21 10:05:10|6020.73|6020.73|6020.73|6020.73|6020.73|6020.73|6020.73|6020.73|0
1642759560000|2022-01-21 10:06:00|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|0
1642759620000|2022-01-21 10:07:00|6021.44|6021.44|6020.73|6020.73|6021.44|6021.44|6020.73|6020.73|0
1642759630000|2022-01-21 10:07:10|6020.62|6020.62|6021.78|6021.78|6021.78|6021.78|6020.62|6020.62|0
1642759670000|2022-01-21 10:07:50|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|0
1642759700000|2022-01-21 10:08:20|6021.93|6021.93|6021.93|6021.93|6021.93|6021.93|6021.93|6021.93|0
1642759740000|2022-01-21 10:09:00|6022.28|6022.28|6021.71|6021.71|6022.28|6022.28|6021.6|6021.6|0
1642759750000|2022-01-21 10:09:10|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|0
1642759780000|2022-01-21 10:09:40|6023.47|6023.47|6024.18|6024.18|6024.18|6024.18|6023.47|6023.47|0
1642759930000|2022-01-21 10:12:10|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|0
1642759990000|2022-01-21 10:13:10|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|0
1642760060000|2022-01-21 10:14:20|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|0
1642760100000|2022-01-21 10:15:00|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|0
1642760110000|2022-01-21 10:15:10|6031.19|6031.19|6031.3|6031.3|6031.3|6031.3|6031.19|6031.19|0
1642760120000|2022-01-21 10:15:20|6032.65|6032.65|6030.89|6030.89|6032.65|6032.65|6029.13|6029.13|0
1642760130000|2022-01-21 10:15:30|6031.6|6031.6|6033.52|6033.52|6033.52|6033.52|6031.6|6031.6|0
1642760140000|2022-01-21 10:15:40|6033.28|6033.28|6030.13|6030.13|6033.28|6033.28|6030.13|6030.13|0
1642760170000|2022-01-21 10:16:10|6030.25|6030.25|6029.9|6029.9|6030.25|6030.25|6029.9|6029.9|0
1642760180000|2022-01-21 10:16:20|6030.13|6030.13|6031.53|6031.53|6032.27|6032.27|6030.13|6030.13|0
1642760190000|2022-01-21 10:16:30|6032.24|6032.24|6032.95|6032.95|6032.95|6032.95|6032.24|6032.24|0
1642760200000|2022-01-21 10:16:40|6033.66|6033.66|6033.9|6033.9|6033.9|6033.9|6033.66|6033.66|0
1642760210000|2022-01-21 10:16:50|6032.47|6032.47|6032.47|6032.47|6032.47|6032.47|6032.47|6032.47|0
1642760220000|2022-01-21 10:17:00|6031.05|6031.05|6031.05|6031.05|6031.05|6031.05|6031.05|6031.05|0
1642760230000|2022-01-21 10:17:10|6032.47|6032.47|6032.47|6032.47|6032.47|6032.47|6032.47|6032.47|0
1642760270000|2022-01-21 10:17:50|6033.9|6033.9|6033.9|6033.9|6034.23|6034.23|6033.9|6033.9|0
1642760300000|2022-01-21 10:18:20|6034.57|6034.57|6034.57|6034.57|6034.57|6034.57|6034.57|6034.57|0
1642760310000|2022-01-21 10:18:30|6034.23|6034.23|6033.14|6033.14|6034.23|6034.23|6033.14|6033.14|0
1642760350000|2022-01-21 10:19:10|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|0
1642760360000|2022-01-21 10:19:20|6031.61|6031.61|6032.32|6032.32|6032.32|6032.32|6031.61|6031.61|0
1642760390000|2022-01-21 10:19:50|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|0
1642760400000|2022-01-21 10:20:00|6031.63|6031.63|6031.63|6031.63|6031.63|6031.63|6031.63|6031.63|0
1642760420000|2022-01-21 10:20:20|6031.52|6031.52|6031.4|6031.4|6031.52|6031.52|6031.4|6031.4|0
1642760440000|2022-01-21 10:20:40|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|0
1642760450000|2022-01-21 10:20:50|6031.17|6031.17|6031.05|6031.05|6031.17|6031.17|6031.05|6031.05|0
1642760480000|2022-01-21 10:21:20|6031.17|6031.17|6030.94|6030.94|6031.17|6031.17|6030.94|6030.94|0
1642760500000|2022-01-21 10:21:40|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|0
1642760510000|2022-01-21 10:21:50|6031.17|6031.17|6031.17|6031.17|6031.17|6031.17|6031.17|6031.17|0
1642760530000|2022-01-21 10:22:10|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|0
1642760540000|2022-01-21 10:22:20|6031.4|6031.4|6032.45|6032.45|6032.45|6032.45|6031.4|6031.4|0
1642760550000|2022-01-21 10:22:30|6032.78|6032.78|6032.78|6032.78|6032.78|6032.78|6032.78|6032.78|0
1642760580000|2022-01-21 10:23:00|6033.5|6033.5|6034.21|6034.21|6034.21|6034.21|6033.5|6033.5|0
1642760640000|2022-01-21 10:24:00|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|0
1642760700000|2022-01-21 10:25:00|6034.21|6034.21|6034.8|6034.8|6034.92|6034.92|6034.21|6034.21|0
1642760720000|2022-01-21 10:25:20|6035.51|6035.51|6036.23|6036.23|6036.23|6036.23|6035.51|6035.51|0
1642760730000|2022-01-21 10:25:30|6036.49|6036.49|6036.49|6036.49|6036.49|6036.49|6036.49|6036.49|0
1642760760000|2022-01-21 10:26:00|6037.92|6037.92|6037.92|6037.92|6037.92|6037.92|6037.92|6037.92|0
1642760770000|2022-01-21 10:26:10|6036.49|6036.49|6037.17|6037.17|6037.17|6037.17|6036.49|6036.49|0
1642760780000|2022-01-21 10:26:20|6037.5|6037.5|6037.99|6037.99|6037.99|6037.99|6037.5|6037.5|0
1642760790000|2022-01-21 10:26:30|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|0
1642760810000|2022-01-21 10:26:50|6039.2|6039.2|6039.2|6039.2|6039.2|6039.2|6039.2|6039.2|0
1642760820000|2022-01-21 10:27:00|6039.47|6039.47|6041.6|6041.6|6041.6|6041.6|6039.47|6039.47|0
1642760830000|2022-01-21 10:27:10|6040.89|6040.89|6042.49|6042.49|6042.49|6042.49|6040.77|6040.77|0
1642760860000|2022-01-21 10:27:40|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|0
1642760870000|2022-01-21 10:27:50|6042.84|6042.84|6042.61|6042.61|6042.84|6042.84|6042.61|6042.61|0
1642760880000|2022-01-21 10:28:00|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|0
1642760890000|2022-01-21 10:28:10|6043.55|6043.55|6043.82|6043.82|6043.82|6043.82|6043.55|6043.55|0
1642760950000|2022-01-21 10:29:10|6043.94|6043.94|6044.79|6044.79|6044.79|6044.79|6043.94|6043.94|0
1642761000000|2022-01-21 10:30:00|6044.08|6044.08|6044.08|6044.08|6044.08|6044.08|6044.08|6044.08|0
1642761040000|2022-01-21 10:30:40|6042.66|6042.66|6041.81|6041.81|6042.66|6042.66|6041.81|6041.81|0
1642761050000|2022-01-21 10:30:50|6041.56|6041.56|6040.47|6040.47|6041.56|6041.56|6040.14|6040.14|0
1642761060000|2022-01-21 10:31:00|6039.76|6039.76|6039.53|6039.53|6039.76|6039.76|6039.53|6039.53|0
1642761070000|2022-01-21 10:31:10|6039.26|6039.26|6039.26|6039.26|6039.26|6039.26|6039.26|6039.26|0
1642761080000|2022-01-21 10:31:20|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|0
1642761120000|2022-01-21 10:32:00|6039.26|6039.26|6039.26|6039.26|6039.26|6039.26|6039.26|6039.26|0
1642761150000|2022-01-21 10:32:30|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|0
1642761160000|2022-01-21 10:32:40|6039.61|6039.61|6039.84|6039.84|6039.84|6039.84|6039.61|6039.61|0
1642761180000|2022-01-21 10:33:00|6042.68|6042.68|6042.92|6042.92|6042.92|6042.92|6042.68|6042.68|0
1642761200000|2022-01-21 10:33:20|6043.03|6043.03|6041.61|6041.61|6043.03|6043.03|6041.61|6041.61|0
1642761210000|2022-01-21 10:33:30|6040.19|6040.19|6040.19|6040.19|6040.19|6040.19|6040.19|6040.19|0
1642761220000|2022-01-21 10:33:40|6039.51|6039.51|6039.51|6039.51|6039.51|6039.51|6039.51|6039.51|0
1642761250000|2022-01-21 10:34:10|6039.63|6039.63|6039.63|6039.63|6039.63|6039.63|6039.63|6039.63|0
1642761270000|2022-01-21 10:34:30|6038.92|6038.92|6038.92|6038.92|6038.92|6038.92|6038.92|6038.92|0
1642761310000|2022-01-21 10:35:10|6038.21|6038.21|6038.92|6038.92|6038.92|6038.92|6038.21|6038.21|0
1642761320000|2022-01-21 10:35:20|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|0
1642761330000|2022-01-21 10:35:30|6039.27|6039.27|6040.69|6040.69|6040.69|6040.69|6039.27|6039.27|0
1642761340000|2022-01-21 10:35:40|6040.8|6040.8|6040.8|6040.8|6040.8|6040.8|6040.8|6040.8|0
1642761350000|2022-01-21 10:35:50|6041.14|6041.14|6041.48|6041.48|6041.48|6041.48|6041.14|6041.14|0
1642761360000|2022-01-21 10:36:00|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|0
1642761390000|2022-01-21 10:36:30|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|0
1642761410000|2022-01-21 10:36:50|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|0
1642761420000|2022-01-21 10:37:00|6043.11|6043.11|6043.11|6043.11|6043.11|6043.11|6043.11|6043.11|0
1642761460000|2022-01-21 10:37:40|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|0
1642761510000|2022-01-21 10:38:30|6045.96|6045.96|6045.96|6045.96|6045.96|6045.96|6045.96|6045.96|0
1642761530000|2022-01-21 10:38:50|6045.73|6045.73|6045.73|6045.73|6045.73|6045.73|6045.73|6045.73|0
1642761560000|2022-01-21 10:39:20|6044.74|6044.74|6044.74|6044.74|6044.74|6044.74|6044.74|6044.74|0
1642761580000|2022-01-21 10:39:40|6045.73|6045.73|6047.07|6047.07|6047.07|6047.07|6045.73|6045.73|0
1642761590000|2022-01-21 10:39:50|6046.58|6046.58|6045.32|6045.32|6046.58|6046.58|6045.32|6045.32|0
1642761600000|2022-01-21 10:40:00|6045.66|6045.66|6043.99|6043.99|6045.66|6045.66|6043.99|6043.99|0
1642761610000|2022-01-21 10:40:10|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|0
1642761620000|2022-01-21 10:40:20|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|0
1642761660000|2022-01-21 10:41:00|6041.97|6041.97|6042.93|6042.93|6042.93|6042.93|6041.97|6041.97|0
1642761690000|2022-01-21 10:41:30|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|0
1642761700000|2022-01-21 10:41:40|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|0
1642761710000|2022-01-21 10:41:50|6041.76|6041.76|6041.76|6041.76|6041.76|6041.76|6041.76|6041.76|0
1642761720000|2022-01-21 10:42:00|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|6041.52|6041.52|0
1642761730000|2022-01-21 10:42:10|6041.52|6041.52|6041.27|6041.27|6041.52|6041.52|6041.27|6041.27|0
1642761750000|2022-01-21 10:42:30|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|0
1642761760000|2022-01-21 10:42:40|6041.52|6041.52|6041.14|6041.14|6041.63|6041.63|6041.14|6041.14|0
1642761770000|2022-01-21 10:42:50|6041.38|6041.38|6041.38|6041.38|6041.62|6041.62|6041.38|6041.38|0
1642761780000|2022-01-21 10:43:00|6041.5|6041.5|6041.5|6041.5|6041.5|6041.5|6041.5|6041.5|0
1642761800000|2022-01-21 10:43:20|6041.75|6041.75|6043.17|6043.17|6043.17|6043.17|6041.75|6041.75|0
1642761810000|2022-01-21 10:43:30|6043.4|6043.4|6043.4|6043.4|6043.4|6043.4|6043.4|6043.4|0
1642761820000|2022-01-21 10:43:40|6043.98|6043.98|6045.57|6045.57|6045.57|6045.57|6043.98|6043.98|0
1642761860000|2022-01-21 10:44:20|6046.99|6046.99|6046.28|6046.28|6046.99|6046.99|6046.28|6046.28|0
1642761900000|2022-01-21 10:45:00|6045.57|6045.57|6045.57|6045.57|6045.57|6045.57|6045.57|6045.57|0
1642761930000|2022-01-21 10:45:30|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|0
1642761940000|2022-01-21 10:45:40|6043.85|6043.85|6043.85|6043.85|6043.85|6043.85|6043.85|6043.85|0
1642761960000|2022-01-21 10:46:00|6043.14|6043.14|6043.14|6043.14|6043.14|6043.14|6043.14|6043.14|0
1642761990000|2022-01-21 10:46:30|6042.43|6042.43|6042.18|6042.18|6042.43|6042.43|6042.18|6042.18|0
1642762000000|2022-01-21 10:46:40|6041.69|6041.69|6041.69|6041.69|6041.69|6041.69|6041.69|6041.69|0
1642762010000|2022-01-21 10:46:50|6041.58|6041.58|6041.24|6041.24|6041.58|6041.58|6040.9|6040.9|0
1642762020000|2022-01-21 10:47:00|6041.12|6041.12|6040.41|6040.41|6041.12|6041.12|6040.41|6040.41|0
1642762030000|2022-01-21 10:47:10|6040.64|6040.64|6039.93|6039.93|6040.64|6040.64|6039.93|6039.93|0
1642762050000|2022-01-21 10:47:30|6039.82|6039.82|6039.93|6039.93|6039.93|6039.93|6039.82|6039.82|0
1642762070000|2022-01-21 10:47:50|6041.36|6041.36|6041.36|6041.36|6041.36|6041.36|6041.36|6041.36|0
1642762080000|2022-01-21 10:48:00|6042.07|6042.07|6042.07|6042.07|6042.07|6042.07|6041.36|6041.36|0
1642762100000|2022-01-21 10:48:20|6042.31|6042.31|6042.56|6042.56|6042.56|6042.56|6042.31|6042.31|0
1642762120000|2022-01-21 10:48:40|6042.68|6042.68|6043.39|6043.39|6043.39|6043.39|6042.68|6042.68|0
1642762150000|2022-01-21 10:49:10|6044.59|6044.59|6044.59|6044.59|6044.59|6044.59|6044.59|6044.59|0
1642762180000|2022-01-21 10:49:40|6044.84|6044.84|6044.84|6044.84|6044.84|6044.84|6044.84|6044.84|0
1642762200000|2022-01-21 10:50:00|6044.13|6044.13|6044.13|6044.13|6044.13|6044.13|6044.13|6044.13|0
1642762210000|2022-01-21 10:50:10|6043.88|6043.88|6043.88|6043.88|6043.88|6043.88|6043.88|6043.88|0
1642762220000|2022-01-21 10:50:20|6044.59|6044.59|6044.59|6044.59|6044.59|6044.59|6044.59|6044.59|0
1642762250000|2022-01-21 10:50:50|6044.48|6044.48|6043.76|6043.76|6044.48|6044.48|6043.76|6043.76|0
1642762270000|2022-01-21 10:51:10|6043.65|6043.65|6044.13|6044.13|6044.13|6044.13|6042.24|6042.24|0
1642762280000|2022-01-21 10:51:20|6044.24|6044.24|6044.24|6044.24|6044.24|6044.24|6044.24|6044.24|0
1642762330000|2022-01-21 10:52:10|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|0
1642762360000|2022-01-21 10:52:40|6045.2|6045.2|6045.2|6045.2|6045.2|6045.2|6045.2|6045.2|0
1642762400000|2022-01-21 10:53:20|6045.69|6045.69|6045.69|6045.69|6045.69|6045.69|6045.69|6045.69|0
1642762410000|2022-01-21 10:53:30|6046.03|6046.03|6046.03|6046.03|6046.03|6046.03|6046.03|6046.03|0
1642762430000|2022-01-21 10:53:50|6045.32|6045.32|6045.2|6045.2|6045.32|6045.32|6045.2|6045.2|0
1642762460000|2022-01-21 10:54:20|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|0
1642762490000|2022-01-21 10:54:50|6044.61|6044.61|6043.9|6043.9|6044.61|6044.61|6043.9|6043.9|0
1642762510000|2022-01-21 10:55:10|6044.61|6044.61|6045.32|6045.32|6045.32|6045.32|6044.61|6044.61|0
1642762520000|2022-01-21 10:55:20|6044.97|6044.97|6044.86|6044.86|6045.09|6045.09|6044.86|6044.86|0
1642762540000|2022-01-21 10:55:40|6045.09|6045.09|6045.09|6045.09|6045.09|6045.09|6045.09|6045.09|0
1642762570000|2022-01-21 10:56:10|6044.38|6044.38|6044.39|6044.39|6044.39|6044.39|6044.14|6044.14|0
1642762600000|2022-01-21 10:56:40|6043.9|6043.9|6043.9|6043.9|6043.9|6043.9|6043.9|6043.9|0
1642762640000|2022-01-21 10:57:20|6044.01|6044.01|6042.59|6042.59|6044.01|6044.01|6042.59|6042.59|0
1642762670000|2022-01-21 10:57:50|6041.88|6041.88|6042.37|6042.37|6042.37|6042.37|6041.88|6041.88|0
1642762720000|2022-01-21 10:58:40|6044.51|6044.51|6046.22|6046.22|6046.22|6046.22|6044.51|6044.51|0
1642762740000|2022-01-21 10:59:00|6046.11|6046.11|6045.4|6045.4|6046.11|6046.11|6044.69|6044.69|0
1642762750000|2022-01-21 10:59:10|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|0
1642762770000|2022-01-21 10:59:30|6045.4|6045.4|6046.34|6046.34|6046.34|6046.34|6045.4|6045.4|0
1642762780000|2022-01-21 10:59:40|6046.83|6046.83|6047.54|6047.54|6048.26|6048.26|6046.83|6046.83|0
1642762790000|2022-01-21 10:59:50|6046.83|6046.83|6047.03|6047.03|6047.54|6047.54|6046.83|6046.83|0
1642762800000|2022-01-21 11:00:00|6046.69|6046.69|6043.14|6043.14|6046.69|6046.69|6043.14|6043.14|0
1642762840000|2022-01-21 11:00:40|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|0
1642762850000|2022-01-21 11:00:50|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|0
1642762860000|2022-01-21 11:01:00|6042.31|6042.31|6041.75|6041.75|6042.43|6042.43|6041.75|6041.75|0
1642762880000|2022-01-21 11:01:20|6042.47|6042.47|6042.47|6042.47|6042.47|6042.47|6042.47|6042.47|0
1642762910000|2022-01-21 11:01:50|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|0
1642762950000|2022-01-21 11:02:30|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|0
1642762970000|2022-01-21 11:02:50|6042.47|6042.47|6042.47|6042.47|6042.47|6042.47|6042.47|6042.47|0
1642762990000|2022-01-21 11:03:10|6042.12|6042.12|6042.35|6042.35|6042.35|6042.35|6042|6042|0
1642763010000|2022-01-21 11:03:30|6043.06|6043.06|6043.06|6043.06|6043.06|6043.06|6043.06|6043.06|0
1642763020000|2022-01-21 11:03:40|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|0
1642763070000|2022-01-21 11:04:30|6043.06|6043.06|6043.06|6043.06|6043.06|6043.06|6043.06|6043.06|0
1642763180000|2022-01-21 11:06:20|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|0
1642763210000|2022-01-21 11:06:50|6042.6|6042.6|6042.6|6042.6|6042.6|6042.6|6042.6|6042.6|0
1642763250000|2022-01-21 11:07:30|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|0
1642763290000|2022-01-21 11:08:10|6042.32|6042.32|6042.57|6042.57|6042.57|6042.57|6042.32|6042.32|0
1642763300000|2022-01-21 11:08:20|6043.99|6043.99|6043.99|6043.99|6043.99|6043.99|6043.99|6043.99|0
1642763330000|2022-01-21 11:08:50|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|0
1642763400000|2022-01-21 11:10:00|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|0
1642763410000|2022-01-21 11:10:10|6041.63|6041.63|6041.51|6041.51|6041.63|6041.63|6041.51|6041.51|0
1642763570000|2022-01-21 11:12:50|6040.8|6040.8|6040.8|6040.8|6040.8|6040.8|6040.8|6040.8|0
1642763590000|2022-01-21 11:13:10|6041.51|6041.51|6041.51|6041.51|6041.51|6041.51|6041.51|6041.51|0
1642763680000|2022-01-21 11:14:40|6041.17|6041.17|6040.84|6040.84|6041.17|6041.17|6040.84|6040.84|0
1642763710000|2022-01-21 11:15:10|6040.13|6040.13|6039.9|6039.9|6040.13|6040.13|6039.9|6039.9|0
1642763720000|2022-01-21 11:15:20|6039.65|6039.65|6038.69|6038.69|6039.65|6039.65|6038.69|6038.69|0
1642763750000|2022-01-21 11:15:50|6037.98|6037.98|6037.98|6037.98|6037.98|6037.98|6037.98|6037.98|0
1642763800000|2022-01-21 11:16:40|6037.27|6037.27|6037.27|6037.27|6037.27|6037.27|6037.27|6037.27|0
1642763830000|2022-01-21 11:17:10|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|0
1642763870000|2022-01-21 11:17:50|6036.35|6036.35|6036.35|6036.35|6036.35|6036.35|6036.35|6036.35|0
1642763880000|2022-01-21 11:18:00|6036.08|6036.08|6035.37|6035.37|6036.08|6036.08|6035.37|6035.37|0
1642763920000|2022-01-21 11:18:40|6035.02|6035.02|6034.75|6034.75|6035.02|6035.02|6034.75|6034.75|0
1642763930000|2022-01-21 11:18:50|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|0
1642763950000|2022-01-21 11:19:10|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|0
1642763990000|2022-01-21 11:19:50|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|0
1642764020000|2022-01-21 11:20:20|6033.22|6033.22|6033.33|6033.33|6033.33|6033.33|6033.22|6033.22|0
1642764030000|2022-01-21 11:20:30|6033.57|6033.57|6033.57|6033.57|6033.57|6033.57|6033.57|6033.57|0
1642764110000|2022-01-21 11:21:50|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|0
1642764120000|2022-01-21 11:22:00|6033.57|6033.57|6033.94|6033.94|6033.94|6033.94|6033.57|6033.57|0
1642764260000|2022-01-21 11:24:20|6033.23|6033.23|6033.94|6033.94|6033.94|6033.94|6033.23|6033.23|0
1642764290000|2022-01-21 11:24:50|6033.69|6033.69|6037.16|6037.16|6037.16|6037.16|6031.6|6031.6|0
1642764300000|2022-01-21 11:25:00|6036.45|6036.45|6036.45|6036.45|6036.45|6036.45|6036.45|6036.45|0
1642764310000|2022-01-21 11:25:10|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|0
1642764370000|2022-01-21 11:26:10|6037.41|6037.41|6037.41|6037.41|6037.41|6037.41|6037.41|6037.41|0
1642764420000|2022-01-21 11:27:00|6035.99|6035.99|6035.99|6035.99|6035.99|6035.99|6035.99|6035.99|0
1642764520000|2022-01-21 11:28:40|6037.41|6037.41|6037.41|6037.41|6037.41|6037.41|6037.41|6037.41|0
1642764530000|2022-01-21 11:28:50|6037.29|6037.29|6034.33|6034.33|6037.29|6037.29|6034.33|6034.33|0
1642764550000|2022-01-21 11:29:10|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|0
1642764630000|2022-01-21 11:30:30|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|0
1642764640000|2022-01-21 11:30:40|6033.14|6033.14|6033.14|6033.14|6033.14|6033.14|6033.14|6033.14|0
1642764650000|2022-01-21 11:30:50|6034.57|6034.57|6035.28|6035.28|6035.28|6035.28|6034.57|6034.57|0
1642764670000|2022-01-21 11:31:10|6036.7|6036.7|6036.7|6036.7|6036.7|6036.7|6036.7|6036.7|0
1642764680000|2022-01-21 11:31:20|6034.57|6034.57|6034.57|6034.57|6034.57|6034.57|6034.57|6034.57|0
1642764780000|2022-01-21 11:33:00|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|0
1642764810000|2022-01-21 11:33:30|6034.55|6034.55|6034.55|6034.55|6034.55|6034.55|6034.55|6034.55|0
1642764960000|2022-01-21 11:36:00|6034.78|6034.78|6034.78|6034.78|6034.78|6034.78|6034.78|6034.78|0
1642764970000|2022-01-21 11:36:10|6034.9|6034.9|6035.13|6035.13|6035.24|6035.24|6034.9|6034.9|0
1642764980000|2022-01-21 11:36:20|6035.36|6035.36|6036.32|6036.32|6037.03|6037.03|6035.36|6035.36|0
1642765000000|2022-01-21 11:36:40|6035.61|6035.61|6035.85|6035.85|6035.85|6035.85|6035.61|6035.61|0
1642765020000|2022-01-21 11:37:00|6036.19|6036.19|6036.9|6036.9|6036.9|6036.9|6036.19|6036.19|0
1642765030000|2022-01-21 11:37:10|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|0
1642765050000|2022-01-21 11:37:30|6038.79|6038.79|6039.5|6039.5|6039.5|6039.5|6038.79|6038.79|0
1642765060000|2022-01-21 11:37:40|6038.79|6038.79|6038.79|6038.79|6038.79|6038.79|6038.79|6038.79|0
1642765120000|2022-01-21 11:38:40|6040.21|6040.21|6041.63|6041.63|6041.63|6041.63|6040.21|6040.21|0
1642765130000|2022-01-21 11:38:50|6041.97|6041.97|6041.97|6041.97|6041.97|6041.97|6041.97|6041.97|0
1642765190000|2022-01-21 11:39:50|6042.21|6042.21|6042.21|6042.21|6042.21|6042.21|6042.21|6042.21|0
1642765200000|2022-01-21 11:40:00|6042.46|6042.46|6042.12|6042.12|6042.46|6042.46|6042.12|6042.12|0
1642765230000|2022-01-21 11:40:30|6041.63|6041.63|6041.63|6041.63|6041.63|6041.63|6041.63|6041.63|0
1642765260000|2022-01-21 11:41:00|6040.92|6040.92|6039.5|6039.5|6040.92|6040.92|6039.5|6039.5|0
1642765370000|2022-01-21 11:42:50|6042.34|6042.34|6043.05|6043.05|6043.05|6043.05|6042.34|6042.34|0
1642765380000|2022-01-21 11:43:00|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|0
1642765400000|2022-01-21 11:43:20|6042.23|6042.23|6040.46|6040.46|6042.23|6042.23|6040.34|6040.34|0
1642765420000|2022-01-21 11:43:40|6039.75|6039.75|6039.03|6039.03|6039.75|6039.75|6039.03|6039.03|0
1642765430000|2022-01-21 11:43:50|6038.7|6038.7|6038.7|6038.7|6038.7|6038.7|6038.7|6038.7|0
1642765540000|2022-01-21 11:45:40|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|0
1642765590000|2022-01-21 11:46:30|6036.56|6036.56|6036.56|6036.56|6036.56|6036.56|6036.56|6036.56|0
1642765600000|2022-01-21 11:46:40|6036.81|6036.81|6036.81|6036.81|6036.81|6036.81|6036.81|6036.81|0
1642765610000|2022-01-21 11:46:50|6036.7|6036.7|6036.7|6036.7|6036.7|6036.7|6036.7|6036.7|0
1642765680000|2022-01-21 11:48:00|6036.58|6036.58|6036.58|6036.58|6036.58|6036.58|6036.58|6036.58|0
1642765700000|2022-01-21 11:48:20|6035.87|6035.87|6035.87|6035.87|6035.87|6035.87|6035.87|6035.87|0
1642765710000|2022-01-21 11:48:30|6035.13|6035.13|6035.13|6035.13|6035.13|6035.13|6035.13|6035.13|0
1642765760000|2022-01-21 11:49:20|6035.62|6035.62|6035.62|6035.62|6035.62|6035.62|6035.62|6035.62|0
1642765780000|2022-01-21 11:49:40|6036.33|6036.33|6035.62|6035.62|6036.33|6036.33|6035.62|6035.62|0
1642765820000|2022-01-21 11:50:20|6035.96|6035.96|6035.96|6035.96|6035.96|6035.96|6035.96|6035.96|0
1642765850000|2022-01-21 11:50:50|6036.67|6036.67|6036.67|6036.67|6036.67|6036.67|6036.67|6036.67|0
1642765860000|2022-01-21 11:51:00|6035.96|6035.96|6035.96|6035.96|6035.96|6035.96|6035.96|6035.96|0
1642765880000|2022-01-21 11:51:20|6036.67|6036.67|6036.67|6036.67|6036.67|6036.67|6036.67|6036.67|0
1642765930000|2022-01-21 11:52:10|6035.96|6035.96|6035.25|6035.25|6035.96|6035.96|6035.25|6035.25|0
1642765990000|2022-01-21 11:53:10|6034.53|6034.53|6034.53|6034.53|6034.53|6034.53|6034.53|6034.53|0
1642766010000|2022-01-21 11:53:30|6035.21|6035.21|6035.21|6035.21|6035.54|6035.54|6035.21|6035.21|0
1642766070000|2022-01-21 11:54:30|6036.63|6036.63|6038.54|6038.54|6038.54|6038.54|6036.63|6036.63|0
1642766120000|2022-01-21 11:55:20|6038.66|6038.66|6039|6039|6039|6039|6038.66|6038.66|0
1642766220000|2022-01-21 11:57:00|6039.26|6039.26|6039.26|6039.26|6039.26|6039.26|6039.26|6039.26|0
1642766240000|2022-01-21 11:57:20|6039.98|6039.98|6039.98|6039.98|6039.98|6039.98|6039.98|6039.98|0
1642766260000|2022-01-21 11:57:40|6039.74|6039.74|6039.74|6039.74|6039.74|6039.74|6039.74|6039.74|0
1642766320000|2022-01-21 11:58:40|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|0
1642766330000|2022-01-21 11:58:50|6038.8|6038.8|6038.56|6038.56|6038.8|6038.8|6038.56|6038.56|0
1642766340000|2022-01-21 11:59:00|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|0
1642766350000|2022-01-21 11:59:10|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|0
1642766390000|2022-01-21 11:59:50|6037.02|6037.02|6036.9|6036.9|6037.02|6037.02|6036.9|6036.9|0
1642766440000|2022-01-21 12:00:40|6036.19|6036.19|6036.9|6036.9|6036.9|6036.9|6036.19|6036.19|0
1642766460000|2022-01-21 12:01:00|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|0
1642766510000|2022-01-21 12:01:50|6034.06|6034.06|6034.06|6034.06|6034.06|6034.06|6034.06|6034.06|0
1642766520000|2022-01-21 12:02:00|6033.81|6033.81|6033.48|6033.48|6033.81|6033.81|6033.48|6033.48|0
1642766580000|2022-01-21 12:03:00|6032.76|6032.76|6032.76|6032.76|6032.76|6032.76|6032.76|6032.76|0
1642766600000|2022-01-21 12:03:20|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|0
1642766610000|2022-01-21 12:03:30|6031.81|6031.81|6031.81|6031.81|6031.81|6031.81|6031.81|6031.81|0
1642766620000|2022-01-21 12:03:40|6031.1|6031.1|6029.67|6029.67|6031.1|6031.1|6029.67|6029.67|0
1642766630000|2022-01-21 12:03:50|6027.54|6027.54|6026.83|6026.83|6027.54|6027.54|6026.83|6026.83|0
1642766640000|2022-01-21 12:04:00|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|0
1642766650000|2022-01-21 12:04:10|6027.27|6027.27|6029.4|6029.4|6029.4|6029.4|6027.27|6027.27|0
1642766660000|2022-01-21 12:04:20|6029.17|6029.17|6028.46|6028.46|6029.17|6029.17|6028.46|6028.46|0
1642766720000|2022-01-21 12:05:20|6028.12|6028.12|6026.7|6026.7|6028.12|6028.12|6026.7|6026.7|0
1642766760000|2022-01-21 12:06:00|6025.28|6025.28|6024.79|6024.79|6025.28|6025.28|6024.79|6024.79|0
1642766770000|2022-01-21 12:06:10|6025.12|6025.12|6024.41|6024.41|6025.12|6025.12|6024.41|6024.41|0
1642766780000|2022-01-21 12:06:20|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|0
1642766820000|2022-01-21 12:07:00|6025.01|6025.01|6024.89|6024.89|6025.01|6025.01|6024.89|6024.89|0
1642766840000|2022-01-21 12:07:20|6024.18|6024.18|6024.89|6024.89|6024.89|6024.89|6024.18|6024.18|0
1642766850000|2022-01-21 12:07:30|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|6024.78|0
1642766860000|2022-01-21 12:07:40|6024.06|6024.06|6024.06|6024.06|6024.06|6024.06|6024.06|6024.06|0
1642766920000|2022-01-21 12:08:40|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|0
1642766970000|2022-01-21 12:09:30|6023.08|6023.08|6023.08|6023.08|6023.08|6023.08|6023.08|6023.08|0
1642766980000|2022-01-21 12:09:40|6022.81|6022.81|6022.48|6022.48|6022.81|6022.81|6022.48|6022.48|0
1642767010000|2022-01-21 12:10:10|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|0
1642767020000|2022-01-21 12:10:20|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|0
1642767040000|2022-01-21 12:10:40|6022.27|6022.27|6021.8|6021.8|6022.27|6022.27|6021.8|6021.8|0
1642767060000|2022-01-21 12:11:00|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|0
1642767080000|2022-01-21 12:11:20|6022.75|6022.75|6022.75|6022.75|6022.75|6022.75|6022.75|6022.75|0
1642767130000|2022-01-21 12:12:10|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|0
1642767180000|2022-01-21 12:13:00|6022.28|6022.28|6022.4|6022.4|6022.4|6022.4|6022.28|6022.28|0
1642767190000|2022-01-21 12:13:10|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|0
1642767200000|2022-01-21 12:13:20|6020.26|6020.26|6021.69|6021.69|6021.69|6021.69|6020.26|6020.26|0
1642767210000|2022-01-21 12:13:30|6021.8|6021.8|6023.23|6023.23|6023.23|6023.23|6021.8|6021.8|0
1642767260000|2022-01-21 12:14:20|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|0
1642767270000|2022-01-21 12:14:30|6023.57|6023.57|6023.34|6023.34|6023.57|6023.57|6023.34|6023.34|0
1642767280000|2022-01-21 12:14:40|6024.76|6024.76|6024.76|6024.76|6024.76|6024.76|6024.76|6024.76|0
1642767290000|2022-01-21 12:14:50|6024.05|6024.05|6023.82|6023.82|6024.05|6024.05|6023.82|6023.82|0
1642767300000|2022-01-21 12:15:00|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|0
1642767330000|2022-01-21 12:15:30|6022.86|6022.86|6022.86|6022.86|6022.86|6022.86|6022.86|6022.86|0
1642767380000|2022-01-21 12:16:20|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|0
1642767400000|2022-01-21 12:16:40|6021.44|6021.44|6020.73|6020.73|6021.44|6021.44|6020.73|6020.73|0
1642767430000|2022-01-21 12:17:10|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|0
1642767440000|2022-01-21 12:17:20|6019.31|6019.31|6019.31|6019.31|6019.31|6019.31|6019.31|6019.31|0
1642767530000|2022-01-21 12:18:50|6020.02|6020.02|6020.96|6020.96|6020.96|6020.96|6020.02|6020.02|0
1642767660000|2022-01-21 12:21:00|6020.84|6020.84|6020.84|6020.84|6020.84|6020.84|6020.84|6020.84|0
1642767690000|2022-01-21 12:21:30|6020.13|6020.13|6020.13|6020.13|6020.13|6020.13|6020.13|6020.13|0
1642767700000|2022-01-21 12:21:40|6018.71|6018.71|6018.71|6018.71|6018.71|6018.71|6018.71|6018.71|0
1642767720000|2022-01-21 12:22:00|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|0
1642767760000|2022-01-21 12:22:40|6018|6018|6017.29|6017.29|6018|6018|6017.29|6017.29|0
1642767810000|2022-01-21 12:23:30|6017.52|6017.52|6017.4|6017.4|6017.52|6017.52|6017.4|6017.4|0
1642767840000|2022-01-21 12:24:00|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.17|6017.17|0
1642767870000|2022-01-21 12:24:30|6018|6018|6017.88|6017.88|6018|6018|6017.88|6017.88|0
1642767880000|2022-01-21 12:24:40|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|0
1642767910000|2022-01-21 12:25:10|6015.75|6015.75|6015.75|6015.75|6015.75|6015.75|6015.75|6015.75|0
1642767950000|2022-01-21 12:25:50|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|0
1642767960000|2022-01-21 12:26:00|6017.17|6017.17|6017.17|6017.17|6017.17|6017.17|6017.17|6017.17|0
1642767970000|2022-01-21 12:26:10|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|0
1642768030000|2022-01-21 12:27:10|6016.58|6016.58|6016.58|6016.58|6016.58|6016.58|6016.58|6016.58|0
1642768050000|2022-01-21 12:27:30|6015.86|6015.86|6015.86|6015.86|6015.86|6015.86|6015.86|6015.86|0
1642768110000|2022-01-21 12:28:30|6014.44|6014.44|6014.44|6014.44|6014.44|6014.44|6014.44|6014.44|0
1642768120000|2022-01-21 12:28:40|6015.15|6015.15|6015.86|6015.86|6015.86|6015.86|6015.15|6015.15|0
1642768130000|2022-01-21 12:28:50|6014.52|6014.52|6014.52|6014.52|6014.52|6014.52|6014.52|6014.52|0
1642768140000|2022-01-21 12:29:00|6014.19|6014.19|6014.52|6014.52|6014.52|6014.52|6014.19|6014.19|0
1642768170000|2022-01-21 12:29:30|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|0
1642768210000|2022-01-21 12:30:10|6012.87|6012.87|6012.64|6012.64|6012.87|6012.87|6012.64|6012.64|0
1642768230000|2022-01-21 12:30:30|6012.39|6012.39|6011.9|6011.9|6012.39|6012.39|6011.9|6011.9|0
1642768300000|2022-01-21 12:31:40|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|0
1642768320000|2022-01-21 12:32:00|6010.47|6010.47|6010.47|6010.47|6010.47|6010.47|6010.47|6010.47|0
1642768330000|2022-01-21 12:32:10|6010.36|6010.36|6010.24|6010.24|6010.36|6010.36|6010.24|6010.24|0
1642768380000|2022-01-21 12:33:00|6009.97|6009.97|6009.71|6009.71|6009.97|6009.97|6009.71|6009.71|0
1642768410000|2022-01-21 12:33:30|6008.99|6008.99|6008.41|6008.41|6008.99|6008.99|6008.41|6008.41|0
1642768420000|2022-01-21 12:33:40|6008.3|6008.3|6007.25|6007.25|6008.3|6008.3|6007.25|6007.25|0
1642768440000|2022-01-21 12:34:00|6006.54|6006.54|6006.91|6006.91|6007.25|6007.25|6006.54|6006.54|0
1642768480000|2022-01-21 12:34:40|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|0
1642768490000|2022-01-21 12:34:50|6005.93|6005.93|6005.93|6005.93|6005.93|6005.93|6005.93|6005.93|0
1642768520000|2022-01-21 12:35:20|6005.66|6005.66|6005.66|6005.66|6005.66|6005.66|6005.66|6005.66|0
1642768540000|2022-01-21 12:35:40|6006.38|6006.38|6006.38|6006.38|6006.38|6006.38|6006.38|6006.38|0
1642768580000|2022-01-21 12:36:20|6006.64|6006.64|6006.88|6006.88|6006.88|6006.88|6006.64|6006.64|0
1642768590000|2022-01-21 12:36:30|6007.59|6007.59|6008.97|6008.97|6008.97|6008.97|6007.59|6007.59|0
1642768600000|2022-01-21 12:36:40|6009.68|6009.68|6010.17|6010.17|6010.17|6010.17|6009.68|6009.68|0
1642768610000|2022-01-21 12:36:50|6010.89|6010.89|6010.17|6010.17|6010.89|6010.89|6010.17|6010.17|0
1642768630000|2022-01-21 12:37:10|6010.06|6010.06|6011.48|6011.48|6011.48|6011.48|6010.06|6010.06|0
1642768690000|2022-01-21 12:38:10|6010.06|6010.06|6009.35|6009.35|6010.06|6010.06|6009.35|6009.35|0
1642768740000|2022-01-21 12:39:00|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1642768770000|2022-01-21 12:39:30|6009.35|6009.35|6008.64|6008.64|6009.35|6009.35|6008.64|6008.64|0
1642768790000|2022-01-21 12:39:50|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|0
1642768860000|2022-01-21 12:41:00|6009.59|6009.59|6009.35|6009.35|6009.59|6009.59|6009.35|6009.35|0
1642768920000|2022-01-21 12:42:00|6008.64|6008.64|6008.39|6008.39|6008.64|6008.64|6008.39|6008.39|0
1642768930000|2022-01-21 12:42:10|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|0
1642768940000|2022-01-21 12:42:20|6006.97|6006.97|6005.54|6005.54|6006.97|6006.97|6005.54|6005.54|0
1642768950000|2022-01-21 12:42:30|6006.25|6006.25|6006.25|6006.25|6006.25|6006.25|6006.25|6006.25|0
1642769000000|2022-01-21 12:43:20|6006.02|6006.02|6005.68|6005.68|6006.02|6006.02|6005.68|6005.68|0
1642769030000|2022-01-21 12:43:50|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|0
1642769060000|2022-01-21 12:44:20|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|0
1642769120000|2022-01-21 12:45:20|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|0
1642769160000|2022-01-21 12:46:00|6003.77|6003.77|6003.77|6003.77|6003.77|6003.77|6003.77|6003.77|0
1642769170000|2022-01-21 12:46:10|6004.48|6004.48|6005.2|6005.2|6005.2|6005.2|6004.48|6004.48|0
1642769200000|2022-01-21 12:46:40|6004.48|6004.48|6004.02|6004.02|6004.48|6004.48|6003.77|6003.77|0
1642769220000|2022-01-21 12:47:00|6004.27|6004.27|6005.69|6005.69|6005.69|6005.69|6004.27|6004.27|0
1642769260000|2022-01-21 12:47:40|6006.4|6006.4|6006.4|6006.4|6006.4|6006.4|6006.4|6006.4|0
1642769290000|2022-01-21 12:48:10|6005.69|6005.69|6004.98|6004.98|6005.69|6005.69|6004.98|6004.98|0
1642769310000|2022-01-21 12:48:30|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|0
1642769320000|2022-01-21 12:48:40|6004|6004|6004|6004|6004|6004|6004|6004|0
1642769410000|2022-01-21 12:50:10|6002.99|6002.99|6002.99|6002.99|6002.99|6002.99|6002.99|6002.99|0
1642769460000|2022-01-21 12:51:00|6001.79|6001.79|5999.67|5999.67|6001.79|6001.79|5999.67|5999.67|0
1642769480000|2022-01-21 12:51:20|5999.44|5999.44|5999.44|5999.44|5999.44|5999.44|5999.44|5999.44|0
1642769570000|2022-01-21 12:52:50|6000.15|6000.15|6000.15|6000.15|6000.15|6000.15|6000.15|6000.15|0
1642769620000|2022-01-21 12:53:40|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|0
1642769680000|2022-01-21 12:54:40|5999.7|5999.7|5998.99|5998.99|5999.7|5999.7|5998.99|5998.99|0
1642769700000|2022-01-21 12:55:00|5999.7|5999.7|6000.42|6000.42|6000.42|6000.42|5999.7|5999.7|0
1642769710000|2022-01-21 12:55:10|6000.07|6000.07|6000.07|6000.07|6000.07|6000.07|6000.07|6000.07|0
1642769720000|2022-01-21 12:55:20|6000.78|6000.78|6000.66|6000.66|6000.78|6000.78|6000.66|6000.66|0
1642769780000|2022-01-21 12:56:20|6000.43|6000.43|5999.72|5999.72|6000.43|6000.43|5999.72|5999.72|0
1642769790000|2022-01-21 12:56:30|5999.97|5999.97|5999.72|5999.72|5999.97|5999.97|5999.72|5999.72|0
1642769800000|2022-01-21 12:56:40|6000.43|6000.43|6000.43|6000.43|6000.43|6000.43|6000.43|6000.43|0
1642769860000|2022-01-21 12:57:40|6001.1|6001.1|6002.37|6002.37|6002.37|6002.37|6000.87|6000.87|0
1642769870000|2022-01-21 12:57:50|6002.71|6002.71|6004.84|6004.84|6004.84|6004.84|6002.37|6002.37|0
1642769880000|2022-01-21 12:58:00|6005.11|6005.11|6005.11|6005.11|6005.11|6005.11|6005.11|6005.11|0
1642769890000|2022-01-21 12:58:10|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|0
1642769930000|2022-01-21 12:58:50|6005.15|6005.15|6005.15|6005.15|6005.15|6005.15|6005.15|6005.15|0
1642769950000|2022-01-21 12:59:10|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|0
1642769990000|2022-01-21 12:59:50|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|0
1642770010000|2022-01-21 13:00:10|6004.44|6004.44|6005.15|6005.15|6005.15|6005.15|6004.44|6004.44|0
1642770030000|2022-01-21 13:00:30|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|0
1642770090000|2022-01-21 13:01:30|6004.78|6004.78|6005.24|6005.24|6005.24|6005.24|6004.78|6004.78|0
1642770110000|2022-01-21 13:01:50|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|0
1642770130000|2022-01-21 13:02:10|6006.07|6006.07|6006.07|6006.07|6006.07|6006.07|6006.07|6006.07|0
1642770280000|2022-01-21 13:04:40|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|0
1642770310000|2022-01-21 13:05:10|6006.07|6006.07|6006.07|6006.07|6006.07|6006.07|6006.07|6006.07|0
1642770330000|2022-01-21 13:05:30|6005.36|6005.36|6005.36|6005.36|6005.36|6005.36|6005.36|6005.36|0
1642770340000|2022-01-21 13:05:40|6005.6|6005.6|6005.36|6005.36|6005.6|6005.6|6005.36|6005.36|0
1642770350000|2022-01-21 13:05:50|6005.24|6005.24|6005.24|6005.24|6005.24|6005.24|6005.24|6005.24|0
1642770360000|2022-01-21 13:06:00|6005.36|6005.36|6005.36|6005.36|6005.36|6005.36|6005.36|6005.36|0
1642770380000|2022-01-21 13:06:20|6006.07|6006.07|6006.07|6006.07|6006.07|6006.07|6006.07|6006.07|0
1642770390000|2022-01-21 13:06:30|6006.78|6006.78|6006.89|6006.89|6006.89|6006.89|6006.78|6006.78|0
1642770500000|2022-01-21 13:08:20|6007.61|6007.61|6008.32|6008.32|6008.32|6008.32|6007.61|6007.61|0
1642770560000|2022-01-21 13:09:20|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|0
1642770590000|2022-01-21 13:09:50|6008.92|6008.92|6009.5|6009.5|6009.5|6009.5|6008.92|6008.92|0
1642770650000|2022-01-21 13:10:50|6009.17|6009.17|6009.17|6009.17|6009.17|6009.17|6009.17|6009.17|0
1642770680000|2022-01-21 13:11:20|6007.75|6007.75|6007.03|6007.03|6007.75|6007.75|6007.03|6007.03|0
1642770690000|2022-01-21 13:11:30|6006.54|6006.54|6006.21|6006.21|6006.54|6006.54|6006.21|6006.21|0
1642770710000|2022-01-21 13:11:50|6005.49|6005.49|6005.49|6005.49|6005.49|6005.49|6005.49|6005.49|0
1642770740000|2022-01-21 13:12:20|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|0
1642770830000|2022-01-21 13:13:50|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|0
1642770870000|2022-01-21 13:14:30|6004.32|6004.32|6003.61|6003.61|6004.32|6004.32|6003.61|6003.61|0
1642770880000|2022-01-21 13:14:40|6003.94|6003.94|6003.61|6003.61|6004.28|6004.28|6003.61|6003.61|0
1642770920000|2022-01-21 13:15:20|6003.49|6003.49|6003.49|6003.49|6003.49|6003.49|6003.49|6003.49|0
1642770970000|2022-01-21 13:16:10|6002.78|6002.78|6002.55|6002.55|6002.78|6002.78|6002.55|6002.55|0
1642770980000|2022-01-21 13:16:20|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|0
1642770990000|2022-01-21 13:16:30|6002.66|6002.66|6002.66|6002.66|6002.66|6002.66|6002.55|6002.55|0
1642771000000|2022-01-21 13:16:40|6002.3|6002.3|6002.3|6002.3|6002.55|6002.55|6002.3|6002.3|0
1642771030000|2022-01-21 13:17:10|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|0
1642771040000|2022-01-21 13:17:20|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|0
1642771050000|2022-01-21 13:17:30|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|0
1642771060000|2022-01-21 13:17:40|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|0
1642771080000|2022-01-21 13:18:00|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|0
1642771110000|2022-01-21 13:18:30|6001.93|6001.93|6003.35|6003.35|6003.35|6003.35|6001.93|6001.93|0
1642771150000|2022-01-21 13:19:10|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|0
1642771200000|2022-01-21 13:20:00|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|6003.46|0
1642771210000|2022-01-21 13:20:10|6002.04|6002.04|6001.93|6001.93|6002.04|6002.04|6001.93|6001.93|0
1642771220000|2022-01-21 13:20:20|6002.04|6002.04|6001.93|6001.93|6002.04|6002.04|6001.93|6001.93|0
1642771240000|2022-01-21 13:20:40|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|0
1642771260000|2022-01-21 13:21:00|6002.97|6002.97|6002.97|6002.97|6002.97|6002.97|6002.97|6002.97|0
1642771270000|2022-01-21 13:21:10|6003.68|6003.68|6003.68|6003.68|6003.68|6003.68|6003.68|6003.68|0
1642771280000|2022-01-21 13:21:20|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|0
1642771300000|2022-01-21 13:21:40|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|0
1642771310000|2022-01-21 13:21:50|6002.03|6002.03|6002.37|6002.37|6002.37|6002.37|6002.03|6002.03|0
1642771330000|2022-01-21 13:22:10|6001.66|6001.66|6001.66|6001.66|6001.66|6001.66|6001.66|6001.66|0
1642771360000|2022-01-21 13:22:40|6002.33|6002.33|6002.33|6002.33|6002.33|6002.33|6002.33|6002.33|0
1642771390000|2022-01-21 13:23:10|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|0
1642771490000|2022-01-21 13:24:50|6002.46|6002.46|6002.46|6002.46|6002.46|6002.46|6002.46|6002.46|0
1642771510000|2022-01-21 13:25:10|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|0
1642771550000|2022-01-21 13:25:50|6001.67|6001.67|6001.67|6001.67|6001.67|6001.67|6001.67|6001.67|0
1642771640000|2022-01-21 13:27:20|6002.34|6002.34|6002.34|6002.34|6002.34|6002.34|6002.34|6002.34|0
1642771680000|2022-01-21 13:28:00|6002.46|6002.46|6002.82|6002.82|6002.82|6002.82|6002.11|6002.11|0
1642771690000|2022-01-21 13:28:10|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|0
1642771760000|2022-01-21 13:29:20|6002.82|6002.82|6002.82|6002.82|6002.94|6002.94|6002.82|6002.82|0
1642771810000|2022-01-21 13:30:10|6002.94|6002.94|6002.94|6002.94|6002.94|6002.94|6002.94|6002.94|0
1642771920000|2022-01-21 13:32:00|6002.6|6002.6|6002.6|6002.6|6002.6|6002.6|6002.6|6002.6|0
1642771940000|2022-01-21 13:32:20|6002.27|6002.27|6002.27|6002.27|6002.27|6002.27|6002.27|6002.27|0
1642771960000|2022-01-21 13:32:40|6002.6|6002.6|6002.6|6002.6|6002.6|6002.6|6002.6|6002.6|0
1642771990000|2022-01-21 13:33:10|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|0
1642772010000|2022-01-21 13:33:30|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|0
1642772020000|2022-01-21 13:33:40|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|0
1642772040000|2022-01-21 13:34:00|6001.28|6001.28|6001.28|6001.28|6001.28|6001.28|6001.28|6001.28|0
1642772060000|2022-01-21 13:34:20|6000.57|6000.57|6000.57|6000.57|6000.57|6000.57|6000.57|6000.57|0
1642772080000|2022-01-21 13:34:40|5999.86|5999.86|5999.15|5999.15|5999.86|5999.86|5999.15|5999.15|0
1642772120000|2022-01-21 13:35:20|5999.03|5999.03|5999.03|5999.03|5999.03|5999.03|5999.03|5999.03|0
1642772170000|2022-01-21 13:36:10|5999.15|5999.15|5999.15|5999.15|5999.15|5999.15|5999.15|5999.15|0
1642772180000|2022-01-21 13:36:20|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|0
1642772190000|2022-01-21 13:36:30|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|0
1642772200000|2022-01-21 13:36:40|5997.36|5997.36|5997.36|5997.36|5997.36|5997.36|5997.36|5997.36|0
1642772300000|2022-01-21 13:38:20|5996.69|5996.69|5996.69|5996.69|5996.69|5996.69|5996.69|5996.69|0
1642772310000|2022-01-21 13:38:30|5996.02|5996.02|5996.02|5996.02|5996.02|5996.02|5996.02|5996.02|0
1642772320000|2022-01-21 13:38:40|5995.31|5995.31|5993.89|5993.89|5995.31|5995.31|5993.89|5993.89|0
1642772360000|2022-01-21 13:39:20|5992.46|5992.46|5991.52|5991.52|5992.46|5992.46|5991.52|5991.52|0
1642772380000|2022-01-21 13:39:40|5991.28|5991.28|5989.61|5989.61|5991.28|5991.28|5989.61|5989.61|0
1642772420000|2022-01-21 13:40:20|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|0
1642772430000|2022-01-21 13:40:30|5989.61|5989.61|5989.61|5989.61|5990.32|5990.32|5989.61|5989.61|0
1642772460000|2022-01-21 13:41:00|5988.76|5988.76|5987.33|5987.33|5988.76|5988.76|5987.33|5987.33|0
1642772470000|2022-01-21 13:41:10|5987|5987|5987|5987|5987|5987|5987|5987|0
1642772500000|2022-01-21 13:41:40|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|0
1642772540000|2022-01-21 13:42:20|5985.95|5985.95|5985.24|5985.24|5985.95|5985.95|5985.24|5985.24|0
1642772550000|2022-01-21 13:42:30|5985.01|5985.01|5984.66|5984.66|5985.01|5985.01|5984.66|5984.66|0
1642772560000|2022-01-21 13:42:40|5983.92|5983.92|5983.58|5983.58|5983.92|5983.92|5983.58|5983.58|0
1642772570000|2022-01-21 13:42:50|5983.82|5983.82|5983.82|5983.82|5983.82|5983.82|5983.82|5983.82|0
1642772600000|2022-01-21 13:43:20|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|0
1642772610000|2022-01-21 13:43:30|5983.22|5983.22|5983.22|5983.22|5983.22|5983.22|5983.22|5983.22|0
1642772640000|2022-01-21 13:44:00|5982.95|5982.95|5981.97|5981.97|5982.95|5982.95|5981.97|5981.97|0
1642772660000|2022-01-21 13:44:20|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|0
1642772670000|2022-01-21 13:44:30|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|0
1642772680000|2022-01-21 13:44:40|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|0
1642772700000|2022-01-21 13:45:00|5980.91|5980.91|5980.79|5980.79|5980.91|5980.91|5980.79|5980.79|0
1642772710000|2022-01-21 13:45:10|5980.91|5980.91|5980.41|5980.41|5980.91|5980.91|5980.41|5980.41|0
1642772740000|2022-01-21 13:45:40|5980.64|5980.64|5980.64|5980.64|5980.64|5980.64|5980.52|5980.52|0
1642772750000|2022-01-21 13:45:50|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|0
1642772760000|2022-01-21 13:46:00|5980.17|5980.17|5981.13|5981.13|5981.13|5981.13|5980.17|5980.17|0
1642772770000|2022-01-21 13:46:10|5981.84|5981.84|5982.18|5982.18|5982.18|5982.18|5981.84|5981.84|0
1642772780000|2022-01-21 13:46:20|5982.29|5982.29|5982.29|5982.29|5982.29|5982.29|5982.29|5982.29|0
1642772800000|2022-01-21 13:46:40|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|0
1642772830000|2022-01-21 13:47:10|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|0
1642772850000|2022-01-21 13:47:30|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|0
1642772880000|2022-01-21 13:48:00|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|0
1642772950000|2022-01-21 13:49:10|5979.71|5979.71|5978.73|5978.73|5979.71|5979.71|5978.73|5978.73|0
1642772960000|2022-01-21 13:49:20|5978.61|5978.61|5977.9|5977.9|5978.61|5978.61|5977.9|5977.9|0
1642772980000|2022-01-21 13:49:40|5978.61|5978.61|5977.9|5977.9|5978.61|5978.61|5977.9|5977.9|0
1642772990000|2022-01-21 13:49:50|5978.61|5978.61|5978.61|5978.61|5978.61|5978.61|5978.61|5978.61|0
1642773070000|2022-01-21 13:51:10|5979.32|5979.32|5979.32|5979.32|5979.32|5979.32|5979.32|5979.32|0
1642773110000|2022-01-21 13:51:50|5979.57|5979.57|5979.57|5979.57|5979.57|5979.57|5979.57|5979.57|0
1642773140000|2022-01-21 13:52:20|5980.28|5980.28|5979.57|5979.57|5980.28|5980.28|5979.57|5979.57|0
1642773170000|2022-01-21 13:52:50|5980.28|5980.28|5979.57|5979.57|5980.28|5980.28|5979.57|5979.57|0
1642773180000|2022-01-21 13:53:00|5978.86|5978.86|5978.86|5978.86|5978.86|5978.86|5978.86|5978.86|0
1642773210000|2022-01-21 13:53:30|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|0
1642773260000|2022-01-21 13:54:20|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|0
1642773300000|2022-01-21 13:55:00|5977.8|5977.8|5977.55|5977.55|5977.8|5977.8|5977.55|5977.55|0
1642773310000|2022-01-21 13:55:10|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|0
1642773360000|2022-01-21 13:56:00|5978.61|5978.61|5978.73|5978.73|5978.73|5978.73|5978.61|5978.61|0
1642773370000|2022-01-21 13:56:10|5978.61|5978.61|5978.73|5978.73|5978.96|5978.96|5978.61|5978.61|0
1642773400000|2022-01-21 13:56:40|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|0
1642773410000|2022-01-21 13:56:50|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|0
1642773430000|2022-01-21 13:57:10|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|0
1642773500000|2022-01-21 13:58:20|5979.09|5979.09|5979.09|5979.09|5979.09|5979.09|5979.09|5979.09|0
1642773510000|2022-01-21 13:58:30|5979.43|5979.43|5980.1|5980.1|5980.1|5980.1|5979.43|5979.43|0
1642773520000|2022-01-21 13:58:40|5979.43|5979.43|5979.43|5979.43|5979.43|5979.43|5979.43|5979.43|0
1642773530000|2022-01-21 13:58:50|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|0
1642773550000|2022-01-21 13:59:10|5978.44|5978.44|5978.71|5978.71|5978.71|5978.71|5978.44|5978.44|0
1642773590000|2022-01-21 13:59:50|5978|5978|5978|5978|5978|5978|5978|5978|0
1642773600000|2022-01-21 14:00:00|5978.59|5978.59|5978.59|5978.59|5978.59|5978.59|5978.59|5978.59|0
1642773620000|2022-01-21 14:00:20|5978.71|5978.71|5978.71|5978.71|5978.71|5978.71|5978.71|5978.71|0
1642773650000|2022-01-21 14:00:50|5978|5978|5978|5978|5978|5978|5978|5978|0
1642773660000|2022-01-21 14:01:00|5978.23|5978.23|5978.61|5978.61|5978.72|5978.72|5978.23|5978.23|0
1642773680000|2022-01-21 14:01:20|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|0
1642773700000|2022-01-21 14:01:40|5978.61|5978.61|5978.61|5978.61|5978.61|5978.61|5978.61|5978.61|0
1642773750000|2022-01-21 14:02:30|5978|5978|5978|5978|5978|5978|5978|5978|0
1642773770000|2022-01-21 14:02:50|5977.76|5977.76|5977.51|5977.51|5977.76|5977.76|5977.51|5977.51|0
1642773790000|2022-01-21 14:03:10|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|0
1642773820000|2022-01-21 14:03:40|5978|5978|5978|5978|5978|5978|5978|5978|0
1642773830000|2022-01-21 14:03:50|5977.29|5977.29|5977.02|5977.02|5977.29|5977.29|5977.02|5977.02|0
1642773840000|2022-01-21 14:04:00|5976.91|5976.91|5976.91|5976.91|5976.91|5976.91|5976.91|5976.91|0
1642773860000|2022-01-21 14:04:20|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|0
1642773880000|2022-01-21 14:04:40|5976.53|5976.53|5975.82|5975.82|5976.53|5976.53|5975.82|5975.82|0
1642773900000|2022-01-21 14:05:00|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|0
1642773940000|2022-01-21 14:05:40|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|0
1642773970000|2022-01-21 14:06:10|5974.86|5974.86|5973.62|5973.62|5974.86|5974.86|5973.62|5973.62|0
1642774000000|2022-01-21 14:06:40|5972.91|5972.91|5973.62|5973.62|5973.62|5973.62|5972.91|5972.91|0
1642774060000|2022-01-21 14:07:40|5973.35|5973.35|5973.35|5973.35|5973.35|5973.35|5973.35|5973.35|0
1642774140000|2022-01-21 14:09:00|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|0
1642774150000|2022-01-21 14:09:10|5973.35|5973.35|5972.86|5972.86|5973.35|5973.35|5972.86|5972.86|0
1642774170000|2022-01-21 14:09:30|5972.15|5972.15|5971.32|5971.32|5972.15|5972.15|5971.32|5971.32|0
1642774200000|2022-01-21 14:10:00|5971.08|5971.08|5970.39|5970.39|5971.08|5971.08|5970.39|5970.39|0
1642774230000|2022-01-21 14:10:30|5970.16|5970.16|5970.16|5970.16|5970.16|5970.16|5970.16|5970.16|0
1642774290000|2022-01-21 14:11:30|5970.28|5970.28|5968.14|5968.14|5970.28|5970.28|5968.14|5968.14|0
1642774300000|2022-01-21 14:11:40|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|0
1642774310000|2022-01-21 14:11:50|5968.61|5968.61|5968.61|5968.61|5968.61|5968.61|5968.61|5968.61|0
1642774320000|2022-01-21 14:12:00|5968.27|5968.27|5968.27|5968.27|5968.27|5968.27|5968.27|5968.27|0
1642774340000|2022-01-21 14:12:20|5967.56|5967.56|5966.85|5966.85|5967.56|5967.56|5966.85|5966.85|0
1642774350000|2022-01-21 14:12:30|5966.62|5966.62|5966.62|5966.62|5966.62|5966.62|5966.62|5966.62|0
1642774360000|2022-01-21 14:12:40|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|0
1642774390000|2022-01-21 14:13:10|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|0
1642774400000|2022-01-21 14:13:20|5966.28|5966.28|5966.28|5966.28|5966.28|5966.28|5966.28|5966.28|0
1642774410000|2022-01-21 14:13:30|5966.99|5966.99|5966.99|5966.99|5966.99|5966.99|5966.99|5966.99|0
1642774430000|2022-01-21 14:13:50|5967.7|5967.7|5969.13|5969.13|5969.13|5969.13|5967.7|5967.7|0
1642774440000|2022-01-21 14:14:00|5969.24|5969.24|5970.41|5970.41|5970.41|5970.41|5969.24|5969.24|0
1642774470000|2022-01-21 14:14:30|5969.69|5969.69|5969.69|5969.69|5969.69|5969.69|5969.69|5969.69|0
1642774500000|2022-01-21 14:15:00|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|0
1642774510000|2022-01-21 14:15:10|5969.69|5969.69|5969.69|5969.69|5969.69|5969.69|5969.69|5969.69|0
1642774530000|2022-01-21 14:15:30|5970.41|5970.41|5967.29|5967.29|5970.41|5970.41|5967.29|5967.29|0
1642774540000|2022-01-21 14:15:40|5968|5968|5968|5968|5968|5968|5968|5968|0
1642774550000|2022-01-21 14:15:50|5968.71|5968.71|5968|5968|5968.71|5968.71|5968|5968|0
1642774560000|2022-01-21 14:16:00|5968.24|5968.24|5968.96|5968.96|5969.67|5969.67|5968.24|5968.24|0
1642774570000|2022-01-21 14:16:10|5969.07|5969.07|5968.96|5968.96|5969.07|5969.07|5968.96|5968.96|0
1642774590000|2022-01-21 14:16:30|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|0
1642774600000|2022-01-21 14:16:40|5969.09|5969.09|5968.26|5968.26|5969.09|5969.09|5968.26|5968.26|0
1642774610000|2022-01-21 14:16:50|5968.37|5968.37|5968.37|5968.37|5968.37|5968.37|5968.37|5968.37|0
1642774640000|2022-01-21 14:17:20|5968.14|5968.14|5968.14|5968.14|5968.14|5968.14|5968.14|5968.14|0
1642774660000|2022-01-21 14:17:40|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|0
1642774680000|2022-01-21 14:18:00|5967.16|5967.16|5967.16|5967.16|5967.16|5967.16|5967.16|5967.16|0
1642774700000|2022-01-21 14:18:20|5967.51|5967.51|5966.91|5966.91|5967.74|5967.74|5966.91|5966.91|0
1642774720000|2022-01-21 14:18:40|5966.68|5966.68|5966.68|5966.68|5966.68|5966.68|5966.68|5966.68|0
1642774760000|2022-01-21 14:19:20|5967.02|5967.02|5967.02|5967.02|5967.02|5967.02|5967.02|5967.02|0
1642774770000|2022-01-21 14:19:30|5967.73|5967.73|5967.73|5967.73|5967.73|5967.73|5967.73|5967.73|0
1642774780000|2022-01-21 14:19:40|5967.02|5967.02|5966.77|5966.77|5967.02|5967.02|5966.77|5966.77|0
1642774820000|2022-01-21 14:20:20|5966.89|5966.89|5966.55|5966.55|5966.89|5966.89|5966.55|5966.55|0
1642774830000|2022-01-21 14:20:30|5967.26|5967.26|5967.26|5967.26|5967.26|5967.26|5967.26|5967.26|0
1642774840000|2022-01-21 14:20:40|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|0
1642774860000|2022-01-21 14:21:00|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|0
1642774890000|2022-01-21 14:21:30|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|0
1642774920000|2022-01-21 14:22:00|5967.13|5967.13|5966.8|5966.8|5967.13|5967.13|5966.8|5966.8|0
1642774970000|2022-01-21 14:22:50|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|0
1642775000000|2022-01-21 14:23:20|5966.33|5966.33|5966.33|5966.33|5966.33|5966.33|5966.33|5966.33|0
1642775030000|2022-01-21 14:23:50|5966.09|5966.09|5966.09|5966.09|5966.09|5966.09|5966.09|5966.09|0
1642775080000|2022-01-21 14:24:40|5965.97|5965.97|5966.22|5966.22|5966.22|5966.22|5965.97|5965.97|0
1642775100000|2022-01-21 14:25:00|5966.93|5966.93|5968.35|5968.35|5968.35|5968.35|5966.93|5966.93|0
1642775110000|2022-01-21 14:25:10|5968.47|5968.47|5967.76|5967.76|5968.58|5968.58|5967.76|5967.76|0
1642775160000|2022-01-21 14:26:00|5967.52|5967.52|5967.41|5967.41|5967.52|5967.52|5967.41|5967.41|0
1642775220000|2022-01-21 14:27:00|5968.83|5968.83|5968.99|5968.99|5968.99|5968.99|5968.12|5968.12|0
1642775230000|2022-01-21 14:27:10|5969.7|5969.7|5969.7|5969.7|5969.95|5969.95|5969.7|5969.7|0
1642775250000|2022-01-21 14:27:30|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|0
1642775260000|2022-01-21 14:27:40|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|0
1642775270000|2022-01-21 14:27:50|5970.87|5970.87|5970.27|5970.27|5970.98|5970.98|5970.27|5970.27|0
1642775280000|2022-01-21 14:28:00|5970.98|5970.98|5972.64|5972.64|5972.75|5972.75|5970.98|5970.98|0
1642775330000|2022-01-21 14:28:50|5971.93|5971.93|5971.21|5971.21|5971.93|5971.93|5971.21|5971.21|0
1642775340000|2022-01-21 14:29:00|5971.93|5971.93|5972.2|5972.2|5972.2|5972.2|5971.93|5971.93|0
1642775360000|2022-01-21 14:29:20|5972.91|5972.91|5972.91|5972.91|5972.91|5972.91|5972.91|5972.91|0
1642775380000|2022-01-21 14:29:40|5972.2|5972.2|5973.86|5973.86|5973.86|5973.86|5972.2|5972.2|0
1642775390000|2022-01-21 14:29:50|5974.58|5974.58|5975.29|5975.29|5975.53|5975.53|5974.58|5974.58|0
1642775400000|2022-01-21 14:30:00|5976|5976|5978.97|5978.97|5979.68|5979.68|5975.29|5975.29|0
1642775410000|2022-01-21 14:30:10|5978.85|5978.85|5979.12|5979.12|5979.56|5979.56|5976.01|5976.01|0
1642775420000|2022-01-21 14:30:20|5977.7|5977.7|5978.41|5978.41|5978.41|5978.41|5977.7|5977.7|0
1642775440000|2022-01-21 14:30:40|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|0
1642775450000|2022-01-21 14:30:50|5977.47|5977.47|5977.47|5977.47|5977.47|5977.47|5977.47|5977.47|0
1642775460000|2022-01-21 14:31:00|5977.24|5977.24|5978.78|5978.78|5978.78|5978.78|5977.24|5977.24|0
1642775470000|2022-01-21 14:31:10|5978.53|5978.53|5979.47|5979.47|5979.47|5979.47|5978.53|5978.53|0
1642775480000|2022-01-21 14:31:20|5980.19|5980.19|5980.19|5980.19|5980.19|5980.19|5980.19|5980.19|0
1642775490000|2022-01-21 14:31:30|5979.47|5979.47|5979.81|5979.81|5979.81|5979.81|5979.47|5979.47|0
1642775500000|2022-01-21 14:31:40|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|0
1642775520000|2022-01-21 14:32:00|5977.09|5977.09|5977.81|5977.81|5977.81|5977.81|5977.09|5977.09|0
1642775530000|2022-01-21 14:32:10|5977.09|5977.09|5976.98|5976.98|5977.09|5977.09|5976.98|5976.98|0
1642775540000|2022-01-21 14:32:20|5976.86|5976.86|5976.15|5976.15|5976.86|5976.86|5976.15|5976.15|0
1642775550000|2022-01-21 14:32:30|5975.44|5975.44|5973.35|5973.35|5975.44|5975.44|5973.35|5973.35|0
1642775560000|2022-01-21 14:32:40|5973.23|5973.23|5973.23|5973.23|5973.23|5973.23|5973.23|5973.23|0
1642775580000|2022-01-21 14:33:00|5972.52|5972.52|5973.94|5973.94|5973.94|5973.94|5972.52|5972.52|0
1642775590000|2022-01-21 14:33:10|5973.67|5973.67|5973.89|5973.89|5973.9|5973.9|5973.18|5973.18|0
1642775600000|2022-01-21 14:33:20|5973.62|5973.62|5972.2|5972.2|5973.62|5973.62|5972.2|5972.2|0
1642775610000|2022-01-21 14:33:30|5973.62|5973.62|5976.02|5976.02|5976.02|5976.02|5973.62|5973.62|0
1642775620000|2022-01-21 14:33:40|5976.13|5976.13|5976.13|5976.13|5976.13|5976.13|5976.13|5976.13|0
1642775630000|2022-01-21 14:33:50|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|0
1642775650000|2022-01-21 14:34:10|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|0
1642775660000|2022-01-21 14:34:20|5977.89|5977.89|5976.47|5976.47|5977.89|5977.89|5976.47|5976.47|0
1642775670000|2022-01-21 14:34:30|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|5975.76|0
1642775690000|2022-01-21 14:34:50|5976.22|5976.22|5976.1|5976.1|5976.22|5976.22|5976.1|5976.1|0
1642775700000|2022-01-21 14:35:00|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|0
1642775710000|2022-01-21 14:35:10|5975.06|5975.06|5974.35|5974.35|5975.77|5975.77|5974.35|5974.35|0
1642775730000|2022-01-21 14:35:30|5973.63|5973.63|5973.63|5973.63|5973.63|5973.63|5973.63|5973.63|0
1642775780000|2022-01-21 14:36:20|5972.92|5972.92|5973.75|5973.75|5973.75|5973.75|5972.92|5972.92|0
1642775790000|2022-01-21 14:36:30|5973.04|5973.04|5973.15|5973.15|5973.15|5973.15|5973.04|5973.04|0
1642775800000|2022-01-21 14:36:40|5972.44|5972.44|5972.44|5972.44|5972.44|5972.44|5972.44|5972.44|0
1642775810000|2022-01-21 14:36:50|5973.15|5973.15|5973.87|5973.87|5973.87|5973.87|5973.15|5973.15|0
1642775820000|2022-01-21 14:37:00|5973.62|5973.62|5972.57|5972.57|5973.62|5973.62|5972.57|5972.57|0
1642775850000|2022-01-21 14:37:30|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|0
1642775860000|2022-01-21 14:37:40|5972.57|5972.57|5971.86|5971.86|5972.57|5972.57|5971.86|5971.86|0
1642775880000|2022-01-21 14:38:00|5972.57|5972.57|5973.28|5973.28|5973.28|5973.28|5972.57|5972.57|0
1642775890000|2022-01-21 14:38:10|5974|5974|5974|5974|5974|5974|5974|5974|0
1642775900000|2022-01-21 14:38:20|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|0
1642775910000|2022-01-21 14:38:30|5974.71|5974.71|5974|5974|5974.71|5974.71|5974|5974|0
1642775920000|2022-01-21 14:38:40|5974.71|5974.71|5975.53|5975.53|5975.53|5975.53|5974.71|5974.71|0
1642775940000|2022-01-21 14:39:00|5974.82|5974.82|5976.25|5976.25|5976.25|5976.25|5974.82|5974.82|0
1642775960000|2022-01-21 14:39:20|5976.96|5976.96|5977.42|5977.42|5977.42|5977.42|5976.96|5976.96|0
1642775970000|2022-01-21 14:39:30|5977.65|5977.65|5978.6|5978.6|5978.83|5978.83|5977.54|5977.54|0
1642776000000|2022-01-21 14:40:00|5979.31|5979.31|5981.33|5981.33|5981.44|5981.44|5979.31|5979.31|0
1642776010000|2022-01-21 14:40:10|5981.6|5981.6|5981.93|5981.93|5981.93|5981.93|5981.6|5981.6|0
1642776020000|2022-01-21 14:40:20|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|0
1642776050000|2022-01-21 14:40:50|5981.93|5981.93|5981.93|5981.93|5981.93|5981.93|5981.93|5981.93|0
1642776060000|2022-01-21 14:41:00|5982.92|5982.92|5982.21|5982.21|5982.92|5982.92|5982.21|5982.21|0
1642776070000|2022-01-21 14:41:10|5981.71|5981.71|5981|5981|5981.71|5981.71|5981|5981|0
1642776080000|2022-01-21 14:41:20|5980.29|5980.29|5981|5981|5981|5981|5980.29|5980.29|0
1642776090000|2022-01-21 14:41:30|5980.67|5980.67|5979.95|5979.95|5980.67|5980.67|5979.95|5979.95|0
1642776100000|2022-01-21 14:41:40|5981.38|5981.38|5981.38|5981.38|5981.38|5981.38|5981.38|5981.38|0
1642776110000|2022-01-21 14:41:50|5980.67|5980.67|5981.38|5981.38|5981.38|5981.38|5980.67|5980.67|0
1642776120000|2022-01-21 14:42:00|5980.67|5980.67|5980.67|5980.67|5980.67|5980.67|5980.67|5980.67|0
1642776160000|2022-01-21 14:42:40|5980.9|5980.9|5981.49|5981.49|5981.49|5981.49|5980.78|5980.78|0
1642776170000|2022-01-21 14:42:50|5981.72|5981.72|5981.72|5981.72|5981.72|5981.72|5981.72|5981.72|0
1642776180000|2022-01-21 14:43:00|5981.61|5981.61|5980.9|5980.9|5981.61|5981.61|5980.19|5980.19|0
1642776190000|2022-01-21 14:43:10|5980.63|5980.63|5979.92|5979.92|5980.63|5980.63|5979.92|5979.92|0
1642776200000|2022-01-21 14:43:20|5979.21|5979.21|5979.21|5979.21|5979.21|5979.21|5978.87|5978.87|0
1642776220000|2022-01-21 14:43:40|5979.09|5979.09|5979.69|5979.69|5979.69|5979.69|5978.26|5978.26|0
1642776230000|2022-01-21 14:43:50|5978.97|5978.97|5978.97|5978.97|5978.97|5978.97|5978.97|5978.97|0
1642776240000|2022-01-21 14:44:00|5979.69|5979.69|5980.4|5980.4|5980.4|5980.4|5979.69|5979.69|0
1642776260000|2022-01-21 14:44:20|5980.51|5980.51|5980.51|5980.51|5980.51|5980.51|5980.51|5980.51|0
1642776270000|2022-01-21 14:44:30|5979.8|5979.8|5979.31|5979.31|5979.8|5979.8|5979.31|5979.31|0
1642776280000|2022-01-21 14:44:40|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|0
1642776290000|2022-01-21 14:44:50|5978.48|5978.48|5979.19|5979.19|5979.19|5979.19|5978.48|5978.48|0
1642776300000|2022-01-21 14:45:00|5979.31|5979.31|5980.02|5980.02|5980.02|5980.02|5979.31|5979.31|0
1642776320000|2022-01-21 14:45:20|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|0
1642776330000|2022-01-21 14:45:30|5979.19|5979.19|5983.95|5983.95|5983.95|5983.95|5979.19|5979.19|0
1642776350000|2022-01-21 14:45:50|5982.53|5982.53|5982.53|5982.53|5982.53|5982.53|5982.53|5982.53|0
1642776370000|2022-01-21 14:46:10|5982.65|5982.65|5981.34|5981.34|5982.76|5982.76|5981.34|5981.34|0
1642776380000|2022-01-21 14:46:20|5981.46|5981.46|5982.05|5982.05|5982.05|5982.05|5981.34|5981.34|0
1642776400000|2022-01-21 14:46:40|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|0
1642776410000|2022-01-21 14:46:50|5982.99|5982.99|5982.99|5982.99|5982.99|5982.99|5982.99|5982.99|0
1642776430000|2022-01-21 14:47:10|5982.28|5982.28|5982.28|5982.28|5982.99|5982.99|5982.28|5982.28|0
1642776440000|2022-01-21 14:47:20|5982.4|5982.4|5982.28|5982.28|5982.4|5982.4|5982.28|5982.28|0
1642776450000|2022-01-21 14:47:30|5982.51|5982.51|5983.69|5983.69|5983.69|5983.69|5982.51|5982.51|0
1642776480000|2022-01-21 14:48:00|5982.98|5982.98|5983.69|5983.69|5983.69|5983.69|5982.98|5982.98|0
1642776490000|2022-01-21 14:48:10|5983.92|5983.92|5983.57|5983.57|5983.92|5983.92|5983.09|5983.09|0
1642776500000|2022-01-21 14:48:20|5983.46|5983.46|5982.87|5982.87|5983.46|5983.46|5981.45|5981.45|0
1642776510000|2022-01-21 14:48:30|5982.16|5982.16|5982.05|5982.05|5982.16|5982.16|5982.05|5982.05|0
1642776520000|2022-01-21 14:48:40|5981.34|5981.34|5981.34|5981.34|5981.34|5981.34|5981.34|5981.34|0
1642776530000|2022-01-21 14:48:50|5982.05|5982.05|5983.47|5983.47|5983.47|5983.47|5982.05|5982.05|0
1642776540000|2022-01-21 14:49:00|5982.05|5982.05|5982.76|5982.76|5982.76|5982.76|5982.05|5982.05|0
1642776550000|2022-01-21 14:49:10|5982.05|5982.05|5981.34|5981.34|5982.05|5982.05|5981.34|5981.34|0
1642776560000|2022-01-21 14:49:20|5982.05|5982.05|5984.18|5984.18|5984.18|5984.18|5982.05|5982.05|0
1642776570000|2022-01-21 14:49:30|5983.47|5983.47|5983.47|5983.47|5983.47|5983.47|5983.47|5983.47|0
1642776580000|2022-01-21 14:49:40|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|5983.47|5983.47|0
1642776590000|2022-01-21 14:49:50|5984.89|5984.89|5985.58|5985.58|5985.58|5985.58|5984.89|5984.89|0
1642776600000|2022-01-21 14:50:00|5984.86|5984.86|5985.33|5985.33|5985.33|5985.33|5984.62|5984.62|0
1642776610000|2022-01-21 14:50:10|5985.45|5985.45|5985.45|5985.45|5985.45|5985.45|5985.45|5985.45|0
1642776620000|2022-01-21 14:50:20|5986.16|5986.16|5987.58|5987.58|5987.58|5987.58|5986.16|5986.16|0
1642776630000|2022-01-21 14:50:30|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|5987.36|5987.36|0
1642776640000|2022-01-21 14:50:40|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|0
1642776650000|2022-01-21 14:50:50|5988.07|5988.07|5988.78|5988.78|5988.78|5988.78|5988.07|5988.07|0
1642776660000|2022-01-21 14:51:00|5988.07|5988.07|5989.01|5989.01|5989.01|5989.01|5988.07|5988.07|0
1642776670000|2022-01-21 14:51:10|5987.59|5987.59|5987.26|5987.26|5987.59|5987.59|5987.26|5987.26|0
1642776680000|2022-01-21 14:51:20|5987.97|5987.97|5987.97|5987.97|5987.97|5987.97|5987.97|5987.97|0
1642776730000|2022-01-21 14:52:10|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|0
1642776740000|2022-01-21 14:52:20|5987.62|5987.62|5986.79|5986.79|5987.62|5987.62|5986.08|5986.08|0
1642776750000|2022-01-21 14:52:30|5987.5|5987.5|5988.93|5988.93|5988.93|5988.93|5987.5|5987.5|0
1642776770000|2022-01-21 14:52:50|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|0
1642776800000|2022-01-21 14:53:20|5987.5|5987.5|5987.5|5987.5|5987.5|5987.5|5987.5|5987.5|0
1642776810000|2022-01-21 14:53:30|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|0
1642776830000|2022-01-21 14:53:50|5988.93|5988.93|5991.06|5991.06|5991.06|5991.06|5988.93|5988.93|0
1642776840000|2022-01-21 14:54:00|5991.29|5991.29|5991.14|5991.14|5991.41|5991.41|5991.14|5991.14|0
1642776850000|2022-01-21 14:54:10|5991.85|5991.85|5991.14|5991.14|5991.85|5991.85|5991.14|5991.14|0
1642776860000|2022-01-21 14:54:20|5991.85|5991.85|5994.23|5994.23|5994.23|5994.23|5991.85|5991.85|0
1642776870000|2022-01-21 14:54:30|5994.5|5994.5|5993.79|5993.79|5994.5|5994.5|5993.79|5993.79|0
1642776880000|2022-01-21 14:54:40|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|0
1642776900000|2022-01-21 14:55:00|5992.37|5992.37|5993.08|5993.08|5993.08|5993.08|5992.37|5992.37|0
1642776910000|2022-01-21 14:55:10|5992.85|5992.85|5992.14|5992.14|5992.85|5992.85|5992.14|5992.14|0
1642776920000|2022-01-21 14:55:20|5991.87|5991.87|5991.62|5991.62|5992.58|5992.58|5991.15|5991.15|0
1642776930000|2022-01-21 14:55:30|5991.87|5991.87|5992.58|5992.58|5992.58|5992.58|5991.87|5991.87|0
1642776950000|2022-01-21 14:55:50|5992.91|5992.91|5993.62|5993.62|5993.62|5993.62|5992.91|5992.91|0
1642776960000|2022-01-21 14:56:00|5992.91|5992.91|5993.74|5993.74|5993.74|5993.74|5992.91|5992.91|0
1642776980000|2022-01-21 14:56:20|5993.86|5993.86|5993.86|5993.86|5993.86|5993.86|5993.86|5993.86|0
1642777010000|2022-01-21 14:56:50|5994.1|5994.1|5994.81|5994.81|5994.81|5994.81|5994.1|5994.1|0
1642777020000|2022-01-21 14:57:00|5995.53|5995.53|5994.81|5994.81|5995.53|5995.53|5994.1|5994.1|0
1642777030000|2022-01-21 14:57:10|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|0
1642777040000|2022-01-21 14:57:20|5993.77|5993.77|5993.77|5993.77|5993.77|5993.77|5993.06|5993.06|0
1642777050000|2022-01-21 14:57:30|5993.52|5993.52|5993.52|5993.52|5993.52|5993.52|5992.81|5992.81|0
1642777070000|2022-01-21 14:57:50|5992.81|5992.81|5992.81|5992.81|5992.81|5992.81|5992.81|5992.81|0
1642777080000|2022-01-21 14:58:00|5993.52|5993.52|5993.64|5993.64|5993.64|5993.64|5993.52|5993.52|0
1642777090000|2022-01-21 14:58:10|5994.35|5994.35|5994.23|5994.23|5994.35|5994.35|5994.23|5994.23|0
1642777100000|2022-01-21 14:58:20|5993.52|5993.52|5994.04|5994.04|5994.04|5994.04|5993.52|5993.52|0
1642777110000|2022-01-21 14:58:30|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|0
1642777120000|2022-01-21 14:58:40|5992.61|5992.61|5989.96|5989.96|5992.61|5992.61|5989.96|5989.96|0
1642777130000|2022-01-21 14:58:50|5989.73|5989.73|5988.79|5988.79|5989.73|5989.73|5988.19|5988.19|0
1642777170000|2022-01-21 14:59:30|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|0
1642777190000|2022-01-21 14:59:50|5989.38|5989.38|5989.87|5989.87|5990.21|5990.21|5989.38|5989.38|0
1642777200000|2022-01-21 15:00:00|5989.64|5989.64|5990.92|5990.92|5990.92|5990.92|5989.64|5989.64|0
1642777210000|2022-01-21 15:00:10|5993.06|5993.06|5992.34|5992.34|5993.06|5993.06|5992.34|5992.34|0
1642777220000|2022-01-21 15:00:20|5992.11|5992.11|5991.53|5991.53|5992.36|5992.36|5991.53|5991.53|0
1642777230000|2022-01-21 15:00:30|5990.82|5990.82|5991.05|5991.05|5991.05|5991.05|5990.57|5990.57|0
1642777240000|2022-01-21 15:00:40|5990|5990|5990|5990|5990|5990|5990|5990|0
1642777260000|2022-01-21 15:01:00|5989.89|5989.89|5989.18|5989.18|5990.6|5990.6|5989.18|5989.18|0
1642777270000|2022-01-21 15:01:10|5989.89|5989.89|5989.89|5989.89|5990.6|5990.6|5989.89|5989.89|0
1642777280000|2022-01-21 15:01:20|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|0
1642777290000|2022-01-21 15:01:30|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|0
1642777310000|2022-01-21 15:01:50|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|0
1642777320000|2022-01-21 15:02:00|5988.1|5988.1|5987.99|5987.99|5988.1|5988.1|5987.99|5987.99|0
1642777330000|2022-01-21 15:02:10|5988.7|5988.7|5990.12|5990.12|5990.12|5990.12|5988.7|5988.7|0
1642777340000|2022-01-21 15:02:20|5988.7|5988.7|5989.16|5989.16|5989.16|5989.16|5988.45|5988.45|0
1642777350000|2022-01-21 15:02:30|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|0
1642777380000|2022-01-21 15:03:00|5990.59|5990.59|5990.96|5990.96|5990.96|5990.96|5990.47|5990.47|0
1642777400000|2022-01-21 15:03:20|5992.39|5992.39|5992.39|5992.39|5992.39|5992.39|5992.39|5992.39|0
1642777410000|2022-01-21 15:03:30|5992.62|5992.62|5992.5|5992.5|5992.62|5992.62|5992.5|5992.5|0
1642777420000|2022-01-21 15:03:40|5992.39|5992.39|5996.66|5996.66|5996.66|5996.66|5992.39|5992.39|0
1642777430000|2022-01-21 15:03:50|5996.89|5996.89|5995.92|5995.92|5996.89|5996.89|5995.46|5995.46|0
1642777440000|2022-01-21 15:04:00|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|0
1642777450000|2022-01-21 15:04:10|5994.61|5994.61|5994.61|5994.61|5994.61|5994.61|5994.61|5994.61|0
1642777460000|2022-01-21 15:04:20|5993.9|5993.9|5993.65|5993.65|5993.9|5993.9|5993.65|5993.65|0
1642777470000|2022-01-21 15:04:30|5992.98|5992.98|5990.85|5990.85|5992.98|5992.98|5990.85|5990.85|0
1642777480000|2022-01-21 15:04:40|5989.42|5989.42|5989.08|5989.08|5989.79|5989.79|5989.08|5989.08|0
1642777500000|2022-01-21 15:05:00|5989.79|5989.79|5989.79|5989.79|5989.79|5989.79|5989.79|5989.79|0
1642777510000|2022-01-21 15:05:10|5989.56|5989.56|5989.08|5989.08|5989.56|5989.56|5988.84|5988.84|0
1642777520000|2022-01-21 15:05:20|5988.74|5988.74|5987.41|5987.41|5988.74|5988.74|5987.07|5987.07|0
1642777530000|2022-01-21 15:05:30|5988.12|5988.12|5987.41|5987.41|5988.12|5988.12|5986.69|5986.69|0
1642777560000|2022-01-21 15:06:00|5988.12|5988.12|5990.37|5990.37|5990.37|5990.37|5988.12|5988.12|0
1642777570000|2022-01-21 15:06:10|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|0
1642777580000|2022-01-21 15:06:20|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|0
1642777590000|2022-01-21 15:06:30|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|0
1642777610000|2022-01-21 15:06:50|5989.76|5989.76|5990.81|5990.81|5990.81|5990.81|5989.76|5989.76|0
1642777620000|2022-01-21 15:07:00|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|0
1642777630000|2022-01-21 15:07:10|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|0
1642777640000|2022-01-21 15:07:20|5990.58|5990.58|5989.86|5989.86|5990.58|5990.58|5989.86|5989.86|0
1642777660000|2022-01-21 15:07:40|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|0
1642777670000|2022-01-21 15:07:50|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|0
1642777680000|2022-01-21 15:08:00|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|0
1642777730000|2022-01-21 15:08:50|5989.9|5989.9|5989.9|5989.9|5989.9|5989.9|5989.9|5989.9|0
1642777740000|2022-01-21 15:09:00|5989.79|5989.79|5989.79|5989.79|5989.79|5989.79|5989.79|5989.79|0
1642777750000|2022-01-21 15:09:10|5990.28|5990.28|5988.86|5988.86|5990.28|5990.28|5988.15|5988.15|0
1642777780000|2022-01-21 15:09:40|5988.97|5988.97|5987.07|5987.07|5988.97|5988.97|5987.07|5987.07|0
1642777790000|2022-01-21 15:09:50|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|0
1642777800000|2022-01-21 15:10:00|5986.02|5986.02|5984.85|5984.85|5986.02|5986.02|5984.85|5984.85|0
1642777810000|2022-01-21 15:10:10|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|0
1642777820000|2022-01-21 15:10:20|5984.85|5984.85|5985.56|5985.56|5986.27|5986.27|5984.85|5984.85|0
1642777830000|2022-01-21 15:10:30|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|0
1642777850000|2022-01-21 15:10:50|5986.16|5986.16|5986.27|5986.27|5986.27|5986.27|5986.16|5986.16|0
1642777870000|2022-01-21 15:11:10|5985.56|5985.56|5984.85|5984.85|5985.56|5985.56|5984.85|5984.85|0
1642777880000|2022-01-21 15:11:20|5984.14|5984.14|5984.14|5984.14|5984.14|5984.14|5984.14|5984.14|0
1642777900000|2022-01-21 15:11:40|5983.43|5983.43|5983.43|5983.43|5983.43|5983.43|5983.43|5983.43|0
1642777930000|2022-01-21 15:12:10|5982|5982|5981.29|5981.29|5982|5982|5981.29|5981.29|0
1642777940000|2022-01-21 15:12:20|5982|5982|5983.43|5983.43|5983.43|5983.43|5982|5982|0
1642777960000|2022-01-21 15:12:40|5981.51|5981.51|5981.28|5981.28|5981.51|5981.51|5981.28|5981.28|0
1642777970000|2022-01-21 15:12:50|5981.99|5981.99|5981.99|5981.99|5982.7|5982.7|5981.99|5981.99|0
1642777990000|2022-01-21 15:13:10|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|0
1642778000000|2022-01-21 15:13:20|5983.41|5983.41|5983.64|5983.64|5983.64|5983.64|5983.41|5983.41|0
1642778010000|2022-01-21 15:13:30|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|0
1642778020000|2022-01-21 15:13:40|5983.64|5983.64|5983.64|5983.64|5983.64|5983.64|5983.64|5983.64|0
1642778040000|2022-01-21 15:14:00|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|0
1642778050000|2022-01-21 15:14:10|5985.07|5985.07|5985.07|5985.07|5985.07|5985.07|5985.07|5985.07|0
1642778060000|2022-01-21 15:14:20|5985.81|5985.81|5986.05|5986.05|5986.05|5986.05|5985.81|5985.81|0
1642778070000|2022-01-21 15:14:30|5985.81|5985.81|5987.23|5987.23|5987.23|5987.23|5985.81|5985.81|0
1642778080000|2022-01-21 15:14:40|5986.52|5986.52|5986.14|5986.14|5986.52|5986.52|5985.81|5985.81|0
1642778090000|2022-01-21 15:14:50|5986.39|5986.39|5986.27|5986.27|5986.39|5986.39|5986.27|5986.27|0
1642778100000|2022-01-21 15:15:00|5986.98|5986.98|5986.98|5986.98|5986.98|5986.98|5986.98|5986.98|0
1642778120000|2022-01-21 15:15:20|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|0
1642778130000|2022-01-21 15:15:30|5986.04|5986.04|5985.93|5985.93|5986.04|5986.04|5985.93|5985.93|0
1642778140000|2022-01-21 15:15:40|5985.69|5985.69|5985.81|5985.81|5985.81|5985.81|5985.69|5985.69|0
1642778160000|2022-01-21 15:16:00|5985.1|5985.1|5981.62|5981.62|5985.1|5985.1|5981.62|5981.62|0
1642778170000|2022-01-21 15:16:10|5981.74|5981.74|5981.62|5981.62|5981.74|5981.74|5981.62|5981.62|0
1642778180000|2022-01-21 15:16:20|5982.33|5982.33|5982.33|5982.33|5982.33|5982.33|5982.33|5982.33|0
1642778200000|2022-01-21 15:16:40|5982.45|5982.45|5982.33|5982.33|5982.45|5982.45|5982.33|5982.33|0
1642778220000|2022-01-21 15:17:00|5982.56|5982.56|5982.33|5982.33|5982.56|5982.56|5982.33|5982.33|0
1642778230000|2022-01-21 15:17:10|5983.04|5983.04|5983.75|5983.75|5983.75|5983.75|5983.04|5983.04|0
1642778240000|2022-01-21 15:17:20|5982.33|5982.33|5983.04|5983.04|5983.04|5983.04|5982.33|5982.33|0
1642778250000|2022-01-21 15:17:30|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|0
1642778260000|2022-01-21 15:17:40|5984.1|5984.1|5984.58|5984.58|5984.81|5984.81|5984.1|5984.1|0
1642778270000|2022-01-21 15:17:50|5984.92|5984.92|5984.92|5984.92|5984.92|5984.92|5984.92|5984.92|0
1642778280000|2022-01-21 15:18:00|5985.41|5985.41|5987.54|5987.54|5987.54|5987.54|5985.41|5985.41|0
1642778290000|2022-01-21 15:18:10|5986.83|5986.83|5986.83|5986.83|5986.83|5986.83|5986.83|5986.83|0
1642778300000|2022-01-21 15:18:20|5986.95|5986.95|5987.78|5987.78|5987.78|5987.78|5986.95|5986.95|0
1642778330000|2022-01-21 15:18:50|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|0
1642778340000|2022-01-21 15:19:00|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|0
1642778350000|2022-01-21 15:19:10|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|0
1642778370000|2022-01-21 15:19:30|5986.95|5986.95|5986.95|5986.95|5986.95|5986.95|5986.95|5986.95|0
1642778380000|2022-01-21 15:19:40|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|0
1642778390000|2022-01-21 15:19:50|5985.53|5985.53|5984.81|5984.81|5985.53|5985.53|5984.81|5984.81|0
1642778400000|2022-01-21 15:20:00|5985.53|5985.53|5988.71|5988.71|5988.71|5988.71|5985.53|5985.53|0
1642778410000|2022-01-21 15:20:10|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|0
1642778420000|2022-01-21 15:20:20|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|0
1642778430000|2022-01-21 15:20:30|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|0
1642778440000|2022-01-21 15:20:40|5990.13|5990.13|5989.8|5989.8|5990.13|5990.13|5989.8|5989.8|0
1642778460000|2022-01-21 15:21:00|5990.51|5990.51|5990.51|5990.51|5990.51|5990.51|5990.51|5990.51|0
1642778470000|2022-01-21 15:21:10|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|0
1642778490000|2022-01-21 15:21:30|5989.08|5989.08|5987.41|5987.41|5989.08|5989.08|5987.41|5987.41|0
1642778500000|2022-01-21 15:21:40|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|0
1642778510000|2022-01-21 15:21:50|5987.05|5987.05|5987.05|5987.05|5987.05|5987.05|5987.05|5987.05|0
1642778520000|2022-01-21 15:22:00|5986.34|5986.34|5984.95|5984.95|5986.34|5986.34|5984.95|5984.95|0
1642778530000|2022-01-21 15:22:10|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|0
1642778540000|2022-01-21 15:22:20|5985.66|5985.66|5985.76|5985.76|5985.99|5985.99|5985.66|5985.66|0
1642778550000|2022-01-21 15:22:30|5985.05|5985.05|5985.17|5985.17|5985.17|5985.17|5985.05|5985.05|0
1642778560000|2022-01-21 15:22:40|5985.88|5985.88|5986.11|5986.11|5986.11|5986.11|5985.88|5985.88|0
1642778570000|2022-01-21 15:22:50|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|0
1642778580000|2022-01-21 15:23:00|5985.28|5985.28|5985.99|5985.99|5985.99|5985.99|5985.28|5985.28|0
1642778590000|2022-01-21 15:23:10|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|0
1642778600000|2022-01-21 15:23:20|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|0
1642778620000|2022-01-21 15:23:40|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|0
1642778630000|2022-01-21 15:23:50|5985.53|5985.53|5986.24|5986.24|5986.24|5986.24|5985.53|5985.53|0
1642778640000|2022-01-21 15:24:00|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|0
1642778650000|2022-01-21 15:24:10|5984.82|5984.82|5981.99|5981.99|5984.82|5984.82|5981.16|5981.16|0
1642778660000|2022-01-21 15:24:20|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|5982.35|5982.35|0
1642778670000|2022-01-21 15:24:30|5982.58|5982.58|5983.29|5983.29|5983.29|5983.29|5982.58|5982.58|0
1642778680000|2022-01-21 15:24:40|5984|5984|5983.29|5983.29|5984|5984|5983.29|5983.29|0
1642778690000|2022-01-21 15:24:50|5983.41|5983.41|5983.41|5983.41|5983.41|5983.41|5983.41|5983.41|0
1642778700000|2022-01-21 15:25:00|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|0
1642778710000|2022-01-21 15:25:10|5984.46|5984.46|5984.46|5984.46|5984.46|5984.46|5984.46|5984.46|0
1642778730000|2022-01-21 15:25:30|5984.57|5984.57|5984.46|5984.46|5984.57|5984.57|5984.46|5984.46|0
1642778740000|2022-01-21 15:25:40|5985.17|5985.17|5985.17|5985.17|5985.17|5985.17|5985.17|5985.17|0
1642778750000|2022-01-21 15:25:50|5985.88|5985.88|5984.67|5984.67|5985.88|5985.88|5984.56|5984.56|0
1642778760000|2022-01-21 15:26:00|5984.92|5984.92|5983.5|5983.5|5984.92|5984.92|5983.5|5983.5|0
1642778770000|2022-01-21 15:26:10|5984.21|5984.21|5984.21|5984.21|5984.21|5984.21|5984.21|5984.21|0
1642778790000|2022-01-21 15:26:30|5984.09|5984.09|5984.09|5984.09|5984.09|5984.09|5984.09|5984.09|0
1642778800000|2022-01-21 15:26:40|5984.21|5984.21|5983.61|5983.61|5984.21|5984.21|5983.5|5983.5|0
1642778810000|2022-01-21 15:26:50|5983.73|5983.73|5983.96|5983.96|5983.96|5983.96|5983.73|5983.73|0
1642778820000|2022-01-21 15:27:00|5985.38|5985.38|5986.81|5986.81|5986.81|5986.81|5985.38|5985.38|0
1642778830000|2022-01-21 15:27:10|5987.52|5987.52|5987.3|5987.3|5988.01|5988.01|5987.3|5987.3|0
1642778840000|2022-01-21 15:27:20|5988.01|5988.01|5986.59|5986.59|5988.01|5988.01|5986.59|5986.59|0
1642778850000|2022-01-21 15:27:30|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|0
1642778860000|2022-01-21 15:27:40|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|0
1642778890000|2022-01-21 15:28:10|5987.05|5987.05|5987.05|5987.05|5987.05|5987.05|5987.05|5987.05|0
1642778900000|2022-01-21 15:28:20|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|0
1642778910000|2022-01-21 15:28:30|5987.04|5987.04|5984.43|5984.43|5987.04|5987.04|5984.43|5984.43|0
1642778930000|2022-01-21 15:28:50|5984.31|5984.31|5984.31|5984.31|5984.31|5984.31|5984.31|5984.31|0
1642778940000|2022-01-21 15:29:00|5982.89|5982.89|5982.89|5982.89|5982.89|5982.89|5982.89|5982.89|0
1642778950000|2022-01-21 15:29:10|5982.77|5982.77|5983.01|5983.01|5983.01|5983.01|5982.77|5982.77|0
1642778960000|2022-01-21 15:29:20|5982.67|5982.67|5982.67|5982.67|5982.67|5982.67|5982.67|5982.67|0
1642778970000|2022-01-21 15:29:30|5981.96|5981.96|5982.06|5982.06|5982.31|5982.31|5981.96|5981.96|0
1642778980000|2022-01-21 15:29:40|5981.35|5981.35|5980.75|5980.75|5981.35|5981.35|5980.75|5980.75|0
1642778990000|2022-01-21 15:29:50|5980.64|5980.64|5979.93|5979.93|5980.64|5980.64|5979.93|5979.93|0
1642779000000|2022-01-21 15:30:00|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|0
1642779010000|2022-01-21 15:30:10|5979.48|5979.48|5978.43|5978.43|5979.48|5979.48|5978.43|5978.43|0
1642779030000|2022-01-21 15:30:30|5977.01|5977.01|5978.06|5978.06|5978.06|5978.06|5977.01|5977.01|0
1642779040000|2022-01-21 15:30:40|5977.73|5977.73|5977.73|5977.73|5977.73|5977.73|5977.73|5977.73|0
1642779050000|2022-01-21 15:30:50|5977.96|5977.96|5977.96|5977.96|5977.96|5977.96|5977.96|5977.96|0
1642779090000|2022-01-21 15:31:30|5979.38|5979.38|5979.15|5979.15|5979.86|5979.86|5979.15|5979.15|0
1642779100000|2022-01-21 15:31:40|5979.04|5979.04|5978.8|5978.8|5979.04|5979.04|5978.8|5978.8|0
1642779110000|2022-01-21 15:31:50|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|0
1642779120000|2022-01-21 15:32:00|5979.85|5979.85|5979.85|5979.85|5979.85|5979.85|5979.85|5979.85|0
1642779130000|2022-01-21 15:32:10|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|0
1642779140000|2022-01-21 15:32:20|5978.43|5978.43|5978.43|5978.43|5978.43|5978.43|5978.43|5978.43|0
1642779150000|2022-01-21 15:32:30|5978.76|5978.76|5978.05|5978.05|5978.76|5978.76|5978.05|5978.05|0
1642779160000|2022-01-21 15:32:40|5978.28|5978.28|5978.28|5978.28|5978.28|5978.28|5978.28|5978.28|0
1642779180000|2022-01-21 15:33:00|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|0
1642779200000|2022-01-21 15:33:20|5978.28|5978.28|5978.28|5978.28|5978.28|5978.28|5978.28|5978.28|0
1642779210000|2022-01-21 15:33:30|5979|5979|5978.4|5978.4|5979|5979|5978.28|5978.28|0
1642779220000|2022-01-21 15:33:40|5978.28|5978.28|5977.82|5977.82|5978.28|5978.28|5977.82|5977.82|0
1642779240000|2022-01-21 15:34:00|5977.11|5977.11|5977.11|5977.11|5977.11|5977.11|5977.11|5977.11|0
1642779260000|2022-01-21 15:34:20|5976.4|5976.4|5975.02|5975.02|5976.4|5976.4|5975.02|5975.02|0
1642779270000|2022-01-21 15:34:30|5974.77|5974.77|5974.5|5974.5|5974.77|5974.77|5974.5|5974.5|0
1642779290000|2022-01-21 15:34:50|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|0
1642779300000|2022-01-21 15:35:00|5974.25|5974.25|5974.25|5974.25|5975.67|5975.67|5974.25|5974.25|0
1642779310000|2022-01-21 15:35:10|5973.92|5973.92|5974.63|5974.63|5974.63|5974.63|5973.92|5973.92|0
1642779320000|2022-01-21 15:35:20|5975.34|5975.34|5973.92|5973.92|5975.34|5975.34|5973.92|5973.92|0
1642779340000|2022-01-21 15:35:40|5975.34|5975.34|5976.99|5976.99|5976.99|5976.99|5975.34|5975.34|0
1642779360000|2022-01-21 15:36:00|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|0
1642779370000|2022-01-21 15:36:10|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|0
1642779380000|2022-01-21 15:36:20|5977.18|5977.18|5977.18|5977.18|5977.18|5977.18|5977.18|5977.18|0
1642779390000|2022-01-21 15:36:30|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|0
1642779400000|2022-01-21 15:36:40|5978.42|5978.42|5978.92|5978.92|5978.92|5978.92|5978.42|5978.42|0
1642779410000|2022-01-21 15:36:50|5979.26|5979.26|5981.4|5981.4|5981.4|5981.4|5979.26|5979.26|0
1642779420000|2022-01-21 15:37:00|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|0
1642779460000|2022-01-21 15:37:40|5979.98|5979.98|5979.26|5979.26|5979.98|5979.98|5979.26|5979.26|0
1642779520000|2022-01-21 15:38:40|5979.15|5979.15|5979.03|5979.03|5979.15|5979.15|5979.03|5979.03|0
1642779530000|2022-01-21 15:38:50|5978.79|5978.79|5978.54|5978.54|5978.79|5978.79|5978.54|5978.54|0
1642779540000|2022-01-21 15:39:00|5978.77|5978.77|5979.6|5979.6|5979.6|5979.6|5978.77|5978.77|0
1642779550000|2022-01-21 15:39:10|5978.89|5978.89|5978.55|5978.55|5978.89|5978.89|5978.55|5978.55|0
1642779580000|2022-01-21 15:39:40|5977.13|5977.13|5975.36|5975.36|5977.13|5977.13|5975.36|5975.36|0
1642779590000|2022-01-21 15:39:50|5974.65|5974.65|5974.65|5974.65|5974.65|5974.65|5974.65|5974.65|0
1642779600000|2022-01-21 15:40:00|5974.42|5974.42|5977.26|5977.26|5977.26|5977.26|5974.42|5974.42|0
1642779610000|2022-01-21 15:40:10|5976.55|5976.55|5977.26|5977.26|5977.97|5977.97|5976.55|5976.55|0
1642779620000|2022-01-21 15:40:20|5977.38|5977.38|5977.26|5977.26|5977.38|5977.38|5977.26|5977.26|0
1642779630000|2022-01-21 15:40:30|5977.15|5977.15|5977.15|5977.15|5977.15|5977.15|5977.15|5977.15|0
1642779670000|2022-01-21 15:41:10|5977.86|5977.86|5977.25|5977.25|5978.19|5978.19|5977.13|5977.13|0
1642779680000|2022-01-21 15:41:20|5977.96|5977.96|5977.96|5977.96|5977.96|5977.96|5977.96|5977.96|0
1642779690000|2022-01-21 15:41:30|5977.25|5977.25|5977.96|5977.96|5977.96|5977.96|5977.25|5977.25|0
1642779700000|2022-01-21 15:41:40|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|0
1642779710000|2022-01-21 15:41:50|5979.38|5979.38|5978.9|5978.9|5979.38|5979.38|5978.67|5978.67|0
1642779720000|2022-01-21 15:42:00|5979.02|5979.02|5980.33|5980.33|5980.33|5980.33|5978.9|5978.9|0
1642779730000|2022-01-21 15:42:10|5980.66|5980.66|5980.91|5980.91|5980.91|5980.91|5980.66|5980.66|0
1642779750000|2022-01-21 15:42:30|5980.2|5980.2|5978.64|5978.64|5980.2|5980.2|5978.53|5978.53|0
1642779760000|2022-01-21 15:42:40|5979.01|5979.01|5979.96|5979.96|5979.96|5979.96|5979.01|5979.01|0
1642779770000|2022-01-21 15:42:50|5979.25|5979.25|5978.54|5978.54|5979.25|5979.25|5978.54|5978.54|0
1642779780000|2022-01-21 15:43:00|5977.83|5977.83|5977.47|5977.47|5977.83|5977.83|5977.35|5977.35|0
1642779790000|2022-01-21 15:43:10|5978.18|5978.18|5977.69|5977.69|5978.18|5978.18|5977.69|5977.69|0
1642779800000|2022-01-21 15:43:20|5978.4|5978.4|5978.4|5978.4|5978.4|5978.4|5978.4|5978.4|0
1642779810000|2022-01-21 15:43:30|5978.06|5978.06|5977.35|5977.35|5978.06|5978.06|5977.35|5977.35|0
1642779840000|2022-01-21 15:44:00|5977.08|5977.08|5977.08|5977.08|5977.08|5977.08|5977.08|5977.08|0
1642779870000|2022-01-21 15:44:30|5977.31|5977.31|5979.07|5979.07|5979.07|5979.07|5977.31|5977.31|0
1642779880000|2022-01-21 15:44:40|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|0
1642779890000|2022-01-21 15:44:50|5979.42|5979.42|5979.3|5979.3|5979.42|5979.42|5979.3|5979.3|0
1642779910000|2022-01-21 15:45:10|5979.19|5979.19|5978.72|5978.72|5979.19|5979.19|5978.24|5978.24|0
1642779950000|2022-01-21 15:45:50|5978.01|5978.01|5978.01|5978.01|5978.01|5978.01|5978.01|5978.01|0
1642779980000|2022-01-21 15:46:20|5978.24|5978.24|5978.13|5978.13|5978.24|5978.24|5978.13|5978.13|0
1642779990000|2022-01-21 15:46:30|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|0
1642780000000|2022-01-21 15:46:40|5978.13|5978.13|5978.84|5978.84|5978.84|5978.84|5978.13|5978.13|0
1642780020000|2022-01-21 15:47:00|5979.55|5979.55|5980.16|5980.16|5980.16|5980.16|5978.84|5978.84|0
1642780060000|2022-01-21 15:47:40|5979.45|5979.45|5980.16|5980.16|5980.16|5980.16|5979.45|5979.45|0
1642780070000|2022-01-21 15:47:50|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|0
1642780080000|2022-01-21 15:48:00|5980.87|5980.87|5979.33|5979.33|5980.87|5980.87|5979.33|5979.33|0
1642780090000|2022-01-21 15:48:10|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|0
1642780100000|2022-01-21 15:48:20|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|0
1642780120000|2022-01-21 15:48:40|5980.53|5980.53|5979.11|5979.11|5980.53|5980.53|5979.11|5979.11|0
1642780130000|2022-01-21 15:48:50|5978.76|5978.76|5977.82|5977.82|5978.76|5978.76|5977.82|5977.82|0
1642780140000|2022-01-21 15:49:00|5977.11|5977.11|5978.53|5978.53|5978.53|5978.53|5977.11|5977.11|0
1642780160000|2022-01-21 15:49:20|5978.78|5978.78|5978.78|5978.78|5978.78|5978.78|5978.78|5978.78|0
1642780200000|2022-01-21 15:50:00|5978.07|5978.07|5978.78|5978.78|5978.78|5978.78|5978.07|5978.07|0
1642780220000|2022-01-21 15:50:20|5978.07|5978.07|5978.78|5978.78|5978.78|5978.78|5978.07|5978.07|0
1642780230000|2022-01-21 15:50:30|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|0
1642780240000|2022-01-21 15:50:40|5978.07|5978.07|5978.89|5978.89|5978.89|5978.89|5978.07|5978.07|0
1642780250000|2022-01-21 15:50:50|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|0
1642780260000|2022-01-21 15:51:00|5981.03|5981.03|5979.97|5979.97|5981.03|5981.03|5979.97|5979.97|0
1642780280000|2022-01-21 15:51:20|5980.2|5980.2|5981.85|5981.85|5981.96|5981.96|5980.2|5980.2|0
1642780290000|2022-01-21 15:51:30|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|0
1642780300000|2022-01-21 15:51:40|5983.16|5983.16|5983.16|5983.16|5983.16|5983.16|5983.16|5983.16|0
1642780310000|2022-01-21 15:51:50|5981.74|5981.74|5981.74|5981.74|5983.16|5983.16|5981.74|5981.74|0
1642780320000|2022-01-21 15:52:00|5981.49|5981.49|5981.74|5981.74|5981.74|5981.74|5980.78|5980.78|0
1642780330000|2022-01-21 15:52:10|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|0
1642780350000|2022-01-21 15:52:30|5981.27|5981.27|5981.27|5981.27|5981.27|5981.27|5981.27|5981.27|0
1642780360000|2022-01-21 15:52:40|5980.56|5980.56|5981.27|5981.27|5981.27|5981.27|5980.56|5980.56|0
1642780370000|2022-01-21 15:52:50|5980.56|5980.56|5980.32|5980.32|5980.56|5980.56|5980.32|5980.32|0
1642780380000|2022-01-21 15:53:00|5979.61|5979.61|5977.91|5977.91|5979.61|5979.61|5977.91|5977.91|0
1642780390000|2022-01-21 15:53:10|5977.2|5977.2|5980.05|5980.05|5980.05|5980.05|5977.2|5977.2|0
1642780400000|2022-01-21 15:53:20|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|0
1642780410000|2022-01-21 15:53:30|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|0
1642780420000|2022-01-21 15:53:40|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|0
1642780430000|2022-01-21 15:53:50|5980.05|5980.05|5980.76|5980.76|5980.76|5980.76|5979.34|5979.34|0
1642780440000|2022-01-21 15:54:00|5980.51|5980.51|5980.4|5980.4|5980.51|5980.51|5979.69|5979.69|0
1642780450000|2022-01-21 15:54:10|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|0
1642780470000|2022-01-21 15:54:30|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|0
1642780480000|2022-01-21 15:54:40|5980.47|5980.47|5980.47|5980.47|5980.47|5980.47|5980.47|5980.47|0
1642780510000|2022-01-21 15:55:10|5981.18|5981.18|5981.18|5981.18|5981.18|5981.18|5981.18|5981.18|0
1642780520000|2022-01-21 15:55:20|5981.3|5981.3|5981.3|5981.3|5981.3|5981.3|5981.3|5981.3|0
1642780550000|2022-01-21 15:55:50|5980.59|5980.59|5981.3|5981.3|5981.3|5981.3|5980.59|5980.59|0
1642780570000|2022-01-21 15:56:10|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|0
1642780580000|2022-01-21 15:56:20|5981.53|5981.53|5981.53|5981.53|5981.53|5981.53|5981.53|5981.53|0
1642780590000|2022-01-21 15:56:30|5980.82|5980.82|5980.82|5980.82|5980.82|5980.82|5980.82|5980.82|0
1642780620000|2022-01-21 15:57:00|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|0
1642780630000|2022-01-21 15:57:10|5981.05|5981.05|5980.57|5980.57|5981.16|5981.16|5980.45|5980.45|0
1642780650000|2022-01-21 15:57:30|5981.28|5981.28|5979.86|5979.86|5981.28|5981.28|5979.86|5979.86|0
1642780670000|2022-01-21 15:57:50|5979.61|5979.61|5978.88|5978.88|5979.86|5979.86|5978.88|5978.88|0
1642780690000|2022-01-21 15:58:10|5978.16|5978.16|5981.72|5981.72|5981.72|5981.72|5978.16|5978.16|0
1642780700000|2022-01-21 15:58:20|5981.45|5981.45|5981.57|5981.57|5981.57|5981.57|5981.45|5981.45|0
1642780720000|2022-01-21 15:58:40|5980.15|5980.15|5979.36|5979.36|5980.15|5980.15|5979.36|5979.36|0
1642780730000|2022-01-21 15:58:50|5979.47|5979.47|5979.24|5979.24|5979.47|5979.47|5979.24|5979.24|0
1642780740000|2022-01-21 15:59:00|5979.13|5979.13|5978.3|5978.3|5979.24|5979.24|5978.3|5978.3|0
1642780760000|2022-01-21 15:59:20|5978.07|5978.07|5978.07|5978.07|5978.07|5978.07|5978.07|5978.07|0
1642780770000|2022-01-21 15:59:30|5978.78|5978.78|5980.91|5980.91|5980.91|5980.91|5978.78|5978.78|0
1642780780000|2022-01-21 15:59:40|5981.63|5981.63|5981.63|5981.63|5981.63|5981.63|5981.63|5981.63|0
1642780800000|2022-01-21 16:00:00|5981.96|5981.96|5981.96|5981.96|5981.96|5981.96|5981.96|5981.96|0
1642780810000|2022-01-21 16:00:10|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|0
1642780830000|2022-01-21 16:00:30|5979.33|5979.33|5979|5979|5979.33|5979.33|5979|5979|0
1642780840000|2022-01-21 16:00:40|5978.29|5978.29|5979|5979|5979|5979|5978.29|5978.29|0
1642780890000|2022-01-21 16:01:30|5978.04|5978.04|5978.75|5978.75|5978.75|5978.75|5978.04|5978.04|0
1642780910000|2022-01-21 16:01:50|5979.46|5979.46|5977.79|5977.79|5979.46|5979.46|5977.79|5977.79|0
1642780920000|2022-01-21 16:02:00|5977.3|5977.3|5977.3|5977.3|5977.3|5977.3|5977.3|5977.3|0
1642780940000|2022-01-21 16:02:20|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|0
1642780960000|2022-01-21 16:02:40|5976.34|5976.34|5974.92|5974.92|5976.34|5976.34|5974.92|5974.92|0
1642780980000|2022-01-21 16:03:00|5974.59|5974.59|5973.18|5973.18|5974.59|5974.59|5973.18|5973.18|0
1642780990000|2022-01-21 16:03:10|5973.89|5973.89|5975.68|5975.68|5975.68|5975.68|5973.31|5973.31|0
1642781000000|2022-01-21 16:03:20|5975.79|5975.79|5974.97|5974.97|5975.79|5975.79|5974.97|5974.97|0
1642781020000|2022-01-21 16:03:40|5975.2|5975.2|5975.08|5975.08|5975.2|5975.2|5975.08|5975.08|0
1642781040000|2022-01-21 16:04:00|5975.79|5975.79|5976.06|5976.06|5976.06|5976.06|5975.79|5975.79|0
1642781050000|2022-01-21 16:04:10|5976.31|5976.31|5976.31|5976.31|5976.31|5976.31|5975.6|5975.6|0
1642781070000|2022-01-21 16:04:30|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|0
1642781100000|2022-01-21 16:05:00|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|0
1642781110000|2022-01-21 16:05:10|5977.6|5977.6|5978.58|5978.58|5978.58|5978.58|5977.6|5977.6|0
1642781120000|2022-01-21 16:05:20|5978.82|5978.82|5979.64|5979.64|5979.64|5979.64|5978.82|5978.82|0
1642781160000|2022-01-21 16:06:00|5979.89|5979.89|5979.18|5979.18|5979.89|5979.89|5979.18|5979.18|0
1642781180000|2022-01-21 16:06:20|5978.93|5978.93|5978.93|5978.93|5978.93|5978.93|5978.22|5978.22|0
1642781200000|2022-01-21 16:06:40|5979.05|5979.05|5979.16|5979.16|5979.16|5979.16|5979.05|5979.05|0
1642781240000|2022-01-21 16:07:20|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|0
1642781250000|2022-01-21 16:07:30|5980.12|5980.12|5980.46|5980.46|5980.46|5980.46|5980.12|5980.12|0
1642781270000|2022-01-21 16:07:50|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|0
1642781280000|2022-01-21 16:08:00|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|0
1642781300000|2022-01-21 16:08:20|5979.26|5979.26|5979.26|5979.26|5979.26|5979.26|5979.26|5979.26|0
1642781400000|2022-01-21 16:10:00|5978.55|5978.55|5978.55|5978.55|5978.55|5978.55|5978.55|5978.55|0
1642781410000|2022-01-21 16:10:10|5978.32|5978.32|5977.97|5977.97|5978.32|5978.32|5977.86|5977.86|0
1642781420000|2022-01-21 16:10:20|5977.86|5977.86|5977.97|5977.97|5977.97|5977.97|5977.86|5977.86|0
1642781430000|2022-01-21 16:10:30|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|0
1642781440000|2022-01-21 16:10:40|5977.03|5977.03|5977.38|5977.38|5977.38|5977.38|5977.03|5977.03|0
1642781460000|2022-01-21 16:11:00|5977.49|5977.49|5976.67|5976.67|5977.73|5977.73|5976.67|5976.67|0
1642781470000|2022-01-21 16:11:10|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|0
1642781500000|2022-01-21 16:11:40|5977.61|5977.61|5977.61|5977.61|5977.61|5977.61|5977.61|5977.61|0
1642781510000|2022-01-21 16:11:50|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|0
1642781520000|2022-01-21 16:12:00|5976.65|5976.65|5976.65|5976.65|5976.65|5976.65|5976.65|5976.65|0
1642781530000|2022-01-21 16:12:10|5976.54|5976.54|5976.54|5976.54|5976.54|5976.54|5976.54|5976.54|0
1642781540000|2022-01-21 16:12:20|5975.83|5975.83|5975.11|5975.11|5976.54|5976.54|5975.11|5975.11|0
1642781570000|2022-01-21 16:12:50|5974.4|5974.4|5973.91|5973.91|5974.4|5974.4|5973.2|5973.2|0
1642781580000|2022-01-21 16:13:00|5973.57|5973.57|5973.57|5973.57|5973.57|5973.57|5973.57|5973.57|0
1642781610000|2022-01-21 16:13:30|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|0
1642781620000|2022-01-21 16:13:40|5975|5975|5975|5975|5975|5975|5975|5975|0
1642781650000|2022-01-21 16:14:10|5974.66|5974.66|5974.66|5974.66|5974.66|5974.66|5974.66|5974.66|0
1642781660000|2022-01-21 16:14:20|5974.78|5974.78|5974.66|5974.66|5974.78|5974.78|5974.66|5974.66|0
1642781670000|2022-01-21 16:14:30|5975.37|5975.37|5974.66|5974.66|5975.37|5975.37|5974.66|5974.66|0
1642781700000|2022-01-21 16:15:00|5975.37|5975.37|5975.37|5975.37|5975.37|5975.37|5975.37|5975.37|0
1642781710000|2022-01-21 16:15:10|5974.66|5974.66|5977.03|5977.03|5977.03|5977.03|5973.47|5973.47|0
1642781730000|2022-01-21 16:15:30|5977.14|5977.14|5976.87|5976.87|5977.14|5977.14|5976.87|5976.87|0
1642781760000|2022-01-21 16:16:00|5977.12|5977.12|5978.54|5978.54|5978.54|5978.54|5977.12|5977.12|0
1642781790000|2022-01-21 16:16:30|5978.31|5978.31|5978.31|5978.31|5978.31|5978.31|5978.08|5978.08|0
1642781800000|2022-01-21 16:16:40|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|0
1642781820000|2022-01-21 16:17:00|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|0
1642781870000|2022-01-21 16:17:50|5977.13|5977.13|5977.47|5977.47|5977.47|5977.47|5977.13|5977.13|0
1642781880000|2022-01-21 16:18:00|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|0
1642781910000|2022-01-21 16:18:30|5978.41|5978.41|5978.41|5978.41|5978.41|5978.41|5978.41|5978.41|0
1642781930000|2022-01-21 16:18:50|5978.53|5978.53|5979.24|5979.24|5979.24|5979.24|5978.53|5978.53|0
1642781960000|2022-01-21 16:19:20|5979.47|5979.47|5979.59|5979.59|5979.82|5979.82|5979.47|5979.47|0
1642781970000|2022-01-21 16:19:30|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|0
1642781980000|2022-01-21 16:19:40|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|0
1642782000000|2022-01-21 16:20:00|5978.28|5978.28|5977.23|5977.23|5978.28|5978.28|5977.23|5977.23|0
1642782020000|2022-01-21 16:20:20|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|0
1642782040000|2022-01-21 16:20:40|5977.23|5977.23|5977.73|5977.73|5977.73|5977.73|5977.23|5977.23|0
1642782050000|2022-01-21 16:20:50|5978.44|5978.44|5976.78|5976.78|5978.44|5978.44|5976.78|5976.78|0
1642782070000|2022-01-21 16:21:10|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|0
1642782080000|2022-01-21 16:21:20|5977.25|5977.25|5977.12|5977.12|5977.83|5977.83|5977|5977|0
1642782120000|2022-01-21 16:22:00|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|0
1642782130000|2022-01-21 16:22:10|5976.29|5976.29|5976.04|5976.04|5976.29|5976.29|5976.04|5976.04|0
1642782140000|2022-01-21 16:22:20|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|0
1642782150000|2022-01-21 16:22:30|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|0
1642782160000|2022-01-21 16:22:40|5975.43|5975.43|5975.2|5975.2|5975.43|5975.43|5975.2|5975.2|0
1642782180000|2022-01-21 16:23:00|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|0
1642782200000|2022-01-21 16:23:20|5974.61|5974.61|5974.61|5974.61|5974.61|5974.61|5974.61|5974.61|0
1642782210000|2022-01-21 16:23:30|5975.32|5975.32|5975.43|5975.43|5975.43|5975.43|5975.32|5975.32|0
1642782220000|2022-01-21 16:23:40|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|0
1642782230000|2022-01-21 16:23:50|5975.56|5975.56|5975.56|5975.56|5975.56|5975.56|5975.56|5975.56|0
1642782260000|2022-01-21 16:24:20|5974.85|5974.85|5975.56|5975.56|5975.56|5975.56|5974.85|5974.85|0
1642782290000|2022-01-21 16:24:50|5975.3|5975.3|5974.25|5974.25|5975.3|5975.3|5974.25|5974.25|0
1642782300000|2022-01-21 16:25:00|5973.54|5973.54|5972.58|5972.58|5973.54|5973.54|5972.35|5972.35|0
1642782310000|2022-01-21 16:25:10|5972.31|5972.31|5972.65|5972.65|5972.65|5972.65|5972.31|5972.31|0
1642782320000|2022-01-21 16:25:20|5972.53|5972.53|5972.28|5972.28|5972.53|5972.53|5972.28|5972.28|0
1642782330000|2022-01-21 16:25:30|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|0
1642782360000|2022-01-21 16:26:00|5971.46|5971.46|5970.74|5970.74|5971.46|5971.46|5970.74|5970.74|0
1642782370000|2022-01-21 16:26:10|5970.86|5970.86|5970.61|5970.61|5970.86|5970.86|5970.61|5970.61|0
1642782390000|2022-01-21 16:26:30|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|0
1642782400000|2022-01-21 16:26:40|5970.61|5970.61|5971.33|5971.33|5971.33|5971.33|5970.61|5970.61|0
1642782420000|2022-01-21 16:27:00|5970.61|5970.61|5970.15|5970.15|5970.61|5970.61|5969.57|5969.57|0
1642782430000|2022-01-21 16:27:10|5970.38|5970.38|5970.5|5970.5|5970.5|5970.5|5970.15|5970.15|0
1642782440000|2022-01-21 16:27:20|5970.27|5970.27|5969.56|5969.56|5970.27|5970.27|5969.56|5969.56|0
1642782450000|2022-01-21 16:27:30|5969.22|5969.22|5968.17|5968.17|5969.22|5969.22|5968.17|5968.17|0
1642782460000|2022-01-21 16:27:40|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|0
1642782490000|2022-01-21 16:28:10|5968.07|5968.07|5968.07|5968.07|5968.07|5968.07|5968.07|5968.07|0
1642782500000|2022-01-21 16:28:20|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|0
1642782510000|2022-01-21 16:28:30|5969.12|5969.12|5969.23|5969.23|5969.23|5969.23|5969.12|5969.12|0
1642782520000|2022-01-21 16:28:40|5969.12|5969.12|5969.83|5969.83|5969.83|5969.83|5969.12|5969.12|0
1642782530000|2022-01-21 16:28:50|5971.25|5971.25|5969.12|5969.12|5971.25|5971.25|5969.12|5969.12|0
1642782540000|2022-01-21 16:29:00|5968.87|5968.87|5968.64|5968.64|5968.87|5968.87|5968.64|5968.64|0
1642782550000|2022-01-21 16:29:10|5967.93|5967.93|5967.93|5967.93|5967.93|5967.93|5967.93|5967.93|0
1642782560000|2022-01-21 16:29:20|5968.04|5968.04|5968.16|5968.16|5968.39|5968.39|5968.04|5968.04|0
1642782570000|2022-01-21 16:29:30|5968.4|5968.4|5969.18|5969.18|5969.18|5969.18|5968.14|5968.14|0
1642782580000|2022-01-21 16:29:40|5968.47|5968.47|5969.01|5969.01|5969.01|5969.01|5968.47|5968.47|0
1642782590000|2022-01-21 16:29:50|5968.3|5968.3|5967.25|5967.25|5968.41|5968.41|5967.25|5967.25|0
1643012100000|2022-01-24 08:15:00|5964.85|5964.85|5966.62|5966.62|5966.62|5966.62|5964.85|5964.85|0
1643012110000|2022-01-24 08:15:10|5965.91|5965.91|5966.62|5966.62|5966.62|5966.62|5965.91|5965.91|0
1643012120000|2022-01-24 08:15:20|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|0
1643012150000|2022-01-24 08:15:50|5966.87|5966.87|5966.16|5966.16|5966.87|5966.87|5966.16|5966.16|0
1643012160000|2022-01-24 08:16:00|5966.04|5966.04|5965.81|5965.81|5966.16|5966.16|5965.81|5965.81|0
1643012190000|2022-01-24 08:16:30|5966.52|5966.52|5966.52|5966.52|5966.52|5966.52|5966.52|5966.52|0
1643012200000|2022-01-24 08:16:40|5965.81|5965.81|5966.52|5966.52|5966.52|5966.52|5965.81|5965.81|0
1643012210000|2022-01-24 08:16:50|5965.81|5965.81|5965.81|5965.81|5965.81|5965.81|5965.81|5965.81|0
1643012220000|2022-01-24 08:17:00|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|0
1643012230000|2022-01-24 08:17:10|5964.43|5964.43|5964.09|5964.09|5964.43|5964.43|5964.09|5964.09|0
1643012240000|2022-01-24 08:17:20|5965.52|5965.52|5965.52|5965.52|5965.52|5965.52|5965.52|5965.52|0
1643012250000|2022-01-24 08:17:30|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|0
1643012260000|2022-01-24 08:17:40|5963.8|5963.8|5962.37|5962.37|5963.8|5963.8|5962.37|5962.37|0
1643012270000|2022-01-24 08:17:50|5963.09|5963.09|5963.09|5963.09|5963.09|5963.09|5963.09|5963.09|0
1643012280000|2022-01-24 08:18:00|5963.8|5963.8|5963.28|5963.28|5963.8|5963.8|5963.09|5963.09|0
1643012290000|2022-01-24 08:18:10|5962.57|5962.57|5962.57|5962.57|5962.57|5962.57|5962.57|5962.57|0
1643012310000|2022-01-24 08:18:30|5963.28|5963.28|5963.28|5963.28|5963.28|5963.28|5963.28|5963.28|0
1643012320000|2022-01-24 08:18:40|5963.99|5963.99|5964.97|5964.97|5965.42|5965.42|5963.99|5963.99|0
1643012340000|2022-01-24 08:19:00|5965.68|5965.68|5964.7|5964.7|5965.68|5965.68|5964.7|5964.7|0
1643012350000|2022-01-24 08:19:10|5964.97|5964.97|5966.84|5966.84|5966.84|5966.84|5964.75|5964.75|0
1643012360000|2022-01-24 08:19:20|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|0
1643012370000|2022-01-24 08:19:30|5967.18|5967.18|5967.18|5967.18|5967.18|5967.18|5967.18|5967.18|0
1643012380000|2022-01-24 08:19:40|5966.47|5966.47|5966.47|5966.47|5966.47|5966.47|5966.47|5966.47|0
1643012390000|2022-01-24 08:19:50|5966.58|5966.58|5965.11|5965.11|5966.58|5966.58|5965.11|5965.11|0
1643012400000|2022-01-24 08:20:00|5965.35|5965.35|5962.51|5962.51|5965.35|5965.35|5961.57|5961.57|0
1643012410000|2022-01-24 08:20:10|5961.8|5961.8|5963.14|5963.14|5963.14|5963.14|5961.8|5961.8|0
1643012420000|2022-01-24 08:20:20|5963.85|5963.85|5963.85|5963.85|5964.56|5964.56|5963.85|5963.85|0
1643012430000|2022-01-24 08:20:30|5963.14|5963.14|5962.47|5962.47|5963.14|5963.14|5962.47|5962.47|0
1643012450000|2022-01-24 08:20:50|5961.89|5961.89|5963.08|5963.08|5963.08|5963.08|5961.66|5961.66|0
1643012460000|2022-01-24 08:21:00|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|0
1643012490000|2022-01-24 08:21:30|5965|5965|5964.29|5964.29|5965|5965|5963.58|5963.58|0
1643012500000|2022-01-24 08:21:40|5964.78|5964.78|5966.86|5966.86|5966.86|5966.86|5964.78|5964.78|0
1643012510000|2022-01-24 08:21:50|5967.57|5967.57|5967.57|5967.57|5967.57|5967.57|5967.57|5967.57|0
1643012520000|2022-01-24 08:22:00|5969.7|5969.7|5966.86|5966.86|5969.7|5969.7|5966.86|5966.86|0
1643012550000|2022-01-24 08:22:30|5966.4|5966.4|5965.68|5965.68|5966.4|5966.4|5965.68|5965.68|0
1643012560000|2022-01-24 08:22:40|5966.03|5966.03|5966.03|5966.03|5966.03|5966.03|5966.03|5966.03|0
1643012580000|2022-01-24 08:23:00|5965.32|5965.32|5964.61|5964.61|5965.32|5965.32|5964.61|5964.61|0
1643012590000|2022-01-24 08:23:10|5966.03|5966.03|5966.03|5966.03|5966.03|5966.03|5966.03|5966.03|0
1643012600000|2022-01-24 08:23:20|5965.32|5965.32|5966.03|5966.03|5966.03|5966.03|5965.32|5965.32|0
1643012610000|2022-01-24 08:23:30|5966.74|5966.74|5966.74|5966.74|5966.74|5966.74|5966.74|5966.74|0
1643012630000|2022-01-24 08:23:50|5967.24|5967.24|5967.24|5967.24|5967.24|5967.24|5967.24|5967.24|0
1643012640000|2022-01-24 08:24:00|5968.66|5968.66|5968.66|5968.66|5968.66|5968.66|5968.66|5968.66|0
1643012650000|2022-01-24 08:24:10|5970.08|5970.08|5967.95|5967.95|5970.08|5970.08|5967.95|5967.95|0
1643012660000|2022-01-24 08:24:20|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|0
1643012680000|2022-01-24 08:24:40|5969.16|5969.16|5970.92|5970.92|5970.92|5970.92|5969.16|5969.16|0
1643012690000|2022-01-24 08:24:50|5973.05|5973.05|5972.34|5972.34|5973.05|5973.05|5972.34|5972.34|0
1643012700000|2022-01-24 08:25:00|5971.99|5971.99|5969.39|5969.39|5971.99|5971.99|5969.39|5969.39|0
1643012710000|2022-01-24 08:25:10|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5969.99|5969.99|0
1643012720000|2022-01-24 08:25:20|5970.82|5970.82|5969.76|5969.76|5970.82|5970.82|5969.76|5969.76|0
1643012730000|2022-01-24 08:25:30|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|0
1643012740000|2022-01-24 08:25:40|5968.86|5968.86|5968.39|5968.39|5969.1|5969.1|5968.39|5968.39|0
1643012750000|2022-01-24 08:25:50|5968.16|5968.16|5967.45|5967.45|5968.16|5968.16|5967.45|5967.45|0
1643012760000|2022-01-24 08:26:00|5967.18|5967.18|5967.18|5967.18|5967.18|5967.18|5967.18|5967.18|0
1643012770000|2022-01-24 08:26:10|5967.89|5967.89|5968.24|5968.24|5968.24|5968.24|5967.89|5967.89|0
1643012780000|2022-01-24 08:26:20|5968.35|5968.35|5968.35|5968.35|5968.35|5968.35|5968.35|5968.35|0
1643012790000|2022-01-24 08:26:30|5969.78|5969.78|5969.78|5969.78|5969.78|5969.78|5969.78|5969.78|0
1643012800000|2022-01-24 08:26:40|5969.06|5969.06|5968.15|5968.15|5969.06|5969.06|5968.15|5968.15|0
1643012810000|2022-01-24 08:26:50|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|0
1643012820000|2022-01-24 08:27:00|5966.72|5966.72|5966.99|5966.99|5966.99|5966.99|5966.72|5966.72|0
1643012850000|2022-01-24 08:27:30|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|0
1643012870000|2022-01-24 08:27:50|5966.99|5966.99|5966.28|5966.28|5966.99|5966.99|5966.28|5966.28|0
1643012880000|2022-01-24 08:28:00|5965.7|5965.7|5965.47|5965.47|5965.7|5965.7|5965.47|5965.47|0
1643012890000|2022-01-24 08:28:10|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|0
1643012900000|2022-01-24 08:28:20|5964.49|5964.49|5964.49|5964.49|5964.49|5964.49|5964.49|5964.49|0
1643012920000|2022-01-24 08:28:40|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|0
1643012930000|2022-01-24 08:28:50|5966.03|5966.03|5966.03|5966.03|5966.03|5966.03|5966.03|5966.03|0
1643012940000|2022-01-24 08:29:00|5965.78|5965.78|5965.78|5965.78|5965.78|5965.78|5965.78|5965.78|0
1643012970000|2022-01-24 08:29:30|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|0
1643012980000|2022-01-24 08:29:40|5965.1|5965.1|5964.39|5964.39|5965.1|5965.1|5964.39|5964.39|0
1643013000000|2022-01-24 08:30:00|5964.5|5964.5|5965.55|5965.55|5965.55|5965.55|5964.5|5964.5|0
1643013010000|2022-01-24 08:30:10|5966.26|5966.26|5966.26|5966.26|5966.26|5966.26|5966.26|5966.26|0
1643013020000|2022-01-24 08:30:20|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|0
1643013040000|2022-01-24 08:30:40|5969.11|5969.11|5969.22|5969.22|5969.22|5969.22|5969.11|5969.11|0
1643013060000|2022-01-24 08:31:00|5968.51|5968.51|5967.8|5967.8|5968.51|5968.51|5967.8|5967.8|0
1643013080000|2022-01-24 08:31:20|5967.09|5967.09|5967.09|5967.09|5967.09|5967.09|5967.09|5967.09|0
1643013100000|2022-01-24 08:31:40|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|0
1643013120000|2022-01-24 08:32:00|5967.09|5967.09|5967.09|5967.09|5967.09|5967.09|5967.09|5967.09|0
1643013140000|2022-01-24 08:32:20|5966.38|5966.38|5965.67|5965.67|5966.38|5966.38|5965.67|5965.67|0
1643013160000|2022-01-24 08:32:40|5965.4|5965.4|5965.06|5965.06|5965.4|5965.4|5965.06|5965.06|0
1643013180000|2022-01-24 08:33:00|5964.35|5964.35|5964.35|5964.35|5964.35|5964.35|5964.35|5964.35|0
1643013190000|2022-01-24 08:33:10|5964.02|5964.02|5962.59|5962.59|5964.02|5964.02|5962.59|5962.59|0
1643013200000|2022-01-24 08:33:20|5961.88|5961.88|5961.27|5961.27|5961.88|5961.88|5961.27|5961.27|0
1643013240000|2022-01-24 08:34:00|5960.53|5960.53|5959.3|5959.3|5960.53|5960.53|5959.3|5959.3|0
1643013260000|2022-01-24 08:34:20|5958.59|5958.59|5957.88|5957.88|5958.59|5958.59|5957.88|5957.88|0
1643013280000|2022-01-24 08:34:40|5957.53|5957.53|5957.99|5957.99|5958.34|5958.34|5957.28|5957.28|0
1643013290000|2022-01-24 08:34:50|5958.7|5958.7|5958.97|5958.97|5958.97|5958.97|5958.7|5958.7|0
1643013400000|2022-01-24 08:36:40|5959.2|5959.2|5959.2|5959.2|5959.2|5959.2|5959.2|5959.2|0
1643013440000|2022-01-24 08:37:20|5958.49|5958.49|5957.07|5957.07|5958.49|5958.49|5957.07|5957.07|0
1643013460000|2022-01-24 08:37:40|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|0
1643013470000|2022-01-24 08:37:50|5957.53|5957.53|5958.25|5958.25|5958.25|5958.25|5957.53|5957.53|0
1643013480000|2022-01-24 08:38:00|5959.67|5959.67|5959.44|5959.44|5959.67|5959.67|5959.44|5959.44|0
1643013490000|2022-01-24 08:38:10|5959.32|5959.32|5959.09|5959.09|5959.32|5959.32|5959.09|5959.09|0
1643013510000|2022-01-24 08:38:30|5959.32|5959.32|5960.03|5960.03|5960.74|5960.74|5959.32|5959.32|0
1643013520000|2022-01-24 08:38:40|5959.32|5959.32|5959.32|5959.32|5959.32|5959.32|5959.32|5959.32|0
1643013540000|2022-01-24 08:39:00|5959.05|5959.05|5958.56|5958.56|5959.05|5959.05|5958.56|5958.56|0
1643013560000|2022-01-24 08:39:20|5958.44|5958.44|5957.77|5957.77|5958.44|5958.44|5957.77|5957.77|0
1643013600000|2022-01-24 08:40:00|5958.48|5958.48|5957.77|5957.77|5958.48|5958.48|5957.77|5957.77|0
1643013620000|2022-01-24 08:40:20|5958|5958|5958|5958|5958|5958|5958|5958|0
1643013640000|2022-01-24 08:40:40|5958.12|5958.12|5958.12|5958.12|5958.12|5958.12|5958.12|5958.12|0
1643013660000|2022-01-24 08:41:00|5958.83|5958.83|5958.83|5958.83|5958.83|5958.83|5958.83|5958.83|0
1643013670000|2022-01-24 08:41:10|5958.48|5958.48|5957.77|5957.77|5958.48|5958.48|5957.77|5957.77|0
1643013690000|2022-01-24 08:41:30|5958.48|5958.48|5958.48|5958.48|5958.48|5958.48|5958.48|5958.48|0
1643013700000|2022-01-24 08:41:40|5958.37|5958.37|5958.37|5958.37|5958.37|5958.37|5958.37|5958.37|0
1643013750000|2022-01-24 08:42:30|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|0
1643013760000|2022-01-24 08:42:40|5958.5|5958.5|5959.46|5959.46|5959.46|5959.46|5958.5|5958.5|0
1643013770000|2022-01-24 08:42:50|5959.73|5959.73|5960.06|5960.06|5960.06|5960.06|5959.73|5959.73|0
1643013780000|2022-01-24 08:43:00|5960.77|5960.77|5960.77|5960.77|5960.77|5960.77|5960.77|5960.77|0
1643013800000|2022-01-24 08:43:20|5960.53|5960.53|5960.53|5960.53|5960.53|5960.53|5960.53|5960.53|0
1643013810000|2022-01-24 08:43:30|5959.82|5959.82|5959.1|5959.1|5959.82|5959.82|5959.1|5959.1|0
1643013830000|2022-01-24 08:43:50|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|0
1643013840000|2022-01-24 08:44:00|5959|5959|5959.71|5959.71|5959.71|5959.71|5959|5959|0
1643013870000|2022-01-24 08:44:30|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|0
1643013890000|2022-01-24 08:44:50|5959.25|5959.25|5959.25|5959.25|5959.25|5959.25|5959.25|5959.25|0
1643013900000|2022-01-24 08:45:00|5960.67|5960.67|5960.43|5960.43|5960.67|5960.67|5960.43|5960.43|0
1643013940000|2022-01-24 08:45:40|5959.71|5959.71|5959.71|5959.71|5959.71|5959.71|5959.71|5959.71|0
1643013960000|2022-01-24 08:46:00|5959|5959|5959|5959|5959|5959|5959|5959|0
1643013970000|2022-01-24 08:46:10|5958.76|5958.76|5956.52|5956.52|5958.76|5958.76|5956.52|5956.52|0
1643013980000|2022-01-24 08:46:20|5956.64|5956.64|5956.41|5956.41|5956.64|5956.64|5956.41|5956.41|0
1643013990000|2022-01-24 08:46:30|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|0
1643014000000|2022-01-24 08:46:40|5956.77|5956.77|5956.77|5956.77|5956.77|5956.77|5956.77|5956.77|0
1643014010000|2022-01-24 08:46:50|5959.62|5959.62|5961.27|5961.27|5961.27|5961.27|5959.62|5959.62|0
1643014030000|2022-01-24 08:47:10|5963.4|5963.4|5964.83|5964.83|5964.83|5964.83|5963.4|5963.4|0
1643014060000|2022-01-24 08:47:40|5962.69|5962.69|5962.69|5962.69|5962.69|5962.69|5962.69|5962.69|0
1643014080000|2022-01-24 08:48:00|5962.42|5962.42|5961.71|5961.71|5962.42|5962.42|5961.71|5961.71|0
1643014110000|2022-01-24 08:48:30|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|0
1643014130000|2022-01-24 08:48:50|5960.66|5960.66|5960.17|5960.17|5960.66|5960.66|5960.17|5960.17|0
1643014140000|2022-01-24 08:49:00|5959.84|5959.84|5959.84|5959.84|5959.84|5959.84|5959.84|5959.84|0
1643014170000|2022-01-24 08:49:30|5959.95|5959.95|5959.27|5959.27|5959.95|5959.95|5959.27|5959.27|0
1643014180000|2022-01-24 08:49:40|5959|5959|5955.17|5955.17|5959|5959|5955.17|5955.17|0
1643014190000|2022-01-24 08:49:50|5954.68|5954.68|5953.97|5953.97|5954.68|5954.68|5953.97|5953.97|0
1643014200000|2022-01-24 08:50:00|5953.25|5953.25|5952.54|5952.54|5953.25|5953.25|5952.54|5952.54|0
1643014210000|2022-01-24 08:50:10|5952.27|5952.27|5952.16|5952.16|5952.27|5952.27|5952.16|5952.16|0
1643014220000|2022-01-24 08:50:20|5952.65|5952.65|5952.3|5952.3|5952.65|5952.65|5952.3|5952.3|0
1643014250000|2022-01-24 08:50:50|5952.07|5952.07|5949.94|5949.94|5952.07|5952.07|5949.94|5949.94|0
1643014260000|2022-01-24 08:51:00|5950.05|5950.05|5950.52|5950.52|5950.52|5950.52|5949.81|5949.81|0
1643014270000|2022-01-24 08:51:10|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|0
1643014290000|2022-01-24 08:51:30|5951.35|5951.35|5952.88|5952.88|5952.88|5952.88|5951.35|5951.35|0
1643014310000|2022-01-24 08:51:50|5952.17|5952.17|5952.17|5952.17|5952.17|5952.17|5952.17|5952.17|0
1643014330000|2022-01-24 08:52:10|5951.46|5951.46|5951.46|5951.46|5951.46|5951.46|5951.46|5951.46|0
1643014350000|2022-01-24 08:52:30|5950.04|5950.04|5950.04|5950.04|5950.04|5950.04|5950.04|5950.04|0
1643014370000|2022-01-24 08:52:50|5949.55|5949.55|5950.26|5950.26|5950.26|5950.26|5949.55|5949.55|0
1643014380000|2022-01-24 08:53:00|5949.92|5949.92|5950.26|5950.26|5950.26|5950.26|5949.92|5949.92|0
1643014420000|2022-01-24 08:53:40|5950.01|5950.01|5949.3|5949.3|5950.01|5950.01|5949.3|5949.3|0
1643014430000|2022-01-24 08:53:50|5949.05|5949.05|5948.54|5948.54|5949.05|5949.05|5948.54|5948.54|0
1643014440000|2022-01-24 08:54:00|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|0
1643014450000|2022-01-24 08:54:10|5948.54|5948.54|5949.13|5949.13|5949.13|5949.13|5948.42|5948.42|0
1643014460000|2022-01-24 08:54:20|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|0
1643014470000|2022-01-24 08:54:30|5949.6|5949.6|5949.83|5949.83|5949.83|5949.83|5948.89|5948.89|0
1643014500000|2022-01-24 08:55:00|5950.06|5950.06|5949.83|5949.83|5950.06|5950.06|5949.83|5949.83|0
1643014510000|2022-01-24 08:55:10|5950.08|5950.08|5950.32|5950.32|5950.32|5950.32|5950.08|5950.08|0
1643014520000|2022-01-24 08:55:20|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|0
1643014540000|2022-01-24 08:55:40|5951.53|5951.53|5950.83|5950.83|5951.53|5951.53|5950.83|5950.83|0
1643014550000|2022-01-24 08:55:50|5950.95|5950.95|5950.5|5950.5|5951.06|5951.06|5950.5|5950.5|0
1643014560000|2022-01-24 08:56:00|5949.78|5949.78|5949.78|5949.78|5949.78|5949.78|5949.78|5949.78|0
1643014570000|2022-01-24 08:56:10|5949.54|5949.54|5948.12|5948.12|5949.54|5949.54|5948.12|5948.12|0
1643014580000|2022-01-24 08:56:20|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|0
1643014590000|2022-01-24 08:56:30|5947.4|5947.4|5947.52|5947.52|5947.52|5947.52|5947.4|5947.4|0
1643014600000|2022-01-24 08:56:40|5946.81|5946.81|5946.14|5946.14|5946.81|5946.81|5946.14|5946.14|0
1643014610000|2022-01-24 08:56:50|5946.85|5946.85|5946.5|5946.5|5946.85|5946.85|5946.5|5946.5|0
1643014620000|2022-01-24 08:57:00|5946.27|5946.27|5946.04|5946.04|5946.39|5946.39|5946.04|5946.04|0
1643014640000|2022-01-24 08:57:20|5945.92|5945.92|5945.92|5945.92|5945.92|5945.92|5945.92|5945.92|0
1643014650000|2022-01-24 08:57:30|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|0
1643014660000|2022-01-24 08:57:40|5945.44|5945.44|5945.44|5945.44|5945.44|5945.44|5945.44|5945.44|0
1643014690000|2022-01-24 08:58:10|5944.95|5944.95|5944.14|5944.14|5944.95|5944.95|5944.14|5944.14|0
1643014700000|2022-01-24 08:58:20|5944.26|5944.26|5944.26|5944.26|5944.26|5944.26|5943.91|5943.91|0
1643014710000|2022-01-24 08:58:30|5944.49|5944.49|5944.02|5944.02|5944.49|5944.49|5944.02|5944.02|0
1643014720000|2022-01-24 08:58:40|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|0
1643014730000|2022-01-24 08:58:50|5943.43|5943.43|5943.54|5943.54|5943.54|5943.54|5943.43|5943.43|0
1643014740000|2022-01-24 08:59:00|5943.66|5943.66|5943.78|5943.78|5943.78|5943.78|5943.54|5943.54|0
1643014750000|2022-01-24 08:59:10|5945.91|5945.91|5945.68|5945.68|5945.91|5945.91|5945.68|5945.68|0
1643014770000|2022-01-24 08:59:30|5945.56|5945.56|5945.56|5945.56|5945.56|5945.56|5945.56|5945.56|0
1643014780000|2022-01-24 08:59:40|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.56|5945.56|0
1643014800000|2022-01-24 09:00:00|5946.01|5946.01|5944.51|5944.51|5946.01|5946.01|5944.51|5944.51|0
1643014810000|2022-01-24 09:00:10|5944.62|5944.62|5944.62|5944.62|5944.62|5944.62|5944.62|5944.62|0
1643014820000|2022-01-24 09:00:20|5943.2|5943.2|5944.62|5944.62|5944.62|5944.62|5943.2|5943.2|0
1643014840000|2022-01-24 09:00:40|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|0
1643014860000|2022-01-24 09:01:00|5945.1|5945.1|5944.64|5944.64|5945.1|5945.1|5944.64|5944.64|0
1643014870000|2022-01-24 09:01:10|5944.52|5944.52|5944.64|5944.64|5944.64|5944.64|5944.52|5944.52|0
1643014880000|2022-01-24 09:01:20|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|0
1643014890000|2022-01-24 09:01:30|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|0
1643014910000|2022-01-24 09:01:50|5945.6|5945.6|5946.41|5946.41|5946.41|5946.41|5945.6|5945.6|0
1643014920000|2022-01-24 09:02:00|5946.52|5946.52|5947.83|5947.83|5947.83|5947.83|5945.83|5945.83|0
1643014930000|2022-01-24 09:02:10|5947.95|5947.95|5948.62|5948.62|5948.62|5948.62|5947.71|5947.71|0
1643014940000|2022-01-24 09:02:20|5947.19|5947.19|5947.92|5947.92|5947.92|5947.92|5947.18|5947.18|0
1643014950000|2022-01-24 09:02:30|5947.8|5947.8|5947.46|5947.46|5947.92|5947.92|5947.46|5947.46|0
1643014960000|2022-01-24 09:02:40|5948.88|5948.88|5948.17|5948.17|5948.88|5948.88|5948.17|5948.17|0
1643014970000|2022-01-24 09:02:50|5946.74|5946.74|5946.74|5946.74|5946.74|5946.74|5946.74|5946.74|0
1643014990000|2022-01-24 09:03:10|5948.17|5948.17|5948.17|5948.17|5948.17|5948.17|5948.17|5948.17|0
1643015000000|2022-01-24 09:03:20|5948.4|5948.4|5948.29|5948.29|5948.63|5948.63|5948.29|5948.29|0
1643015010000|2022-01-24 09:03:30|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|0
1643015020000|2022-01-24 09:03:40|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|0
1643015030000|2022-01-24 09:03:50|5946.87|5946.87|5946.38|5946.38|5946.87|5946.87|5946.04|5946.04|0
1643015050000|2022-01-24 09:04:10|5946.13|5946.13|5946.13|5946.13|5946.13|5946.13|5946.13|5946.13|0
1643015100000|2022-01-24 09:05:00|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|0
1643015120000|2022-01-24 09:05:20|5944.71|5944.71|5943.29|5943.29|5944.71|5944.71|5943.29|5943.29|0
1643015140000|2022-01-24 09:05:40|5943.06|5943.06|5942.94|5942.94|5943.06|5943.06|5942.94|5942.94|0
1643015150000|2022-01-24 09:05:50|5942.82|5942.82|5944.74|5944.74|5944.74|5944.74|5942.82|5942.82|0
1643015160000|2022-01-24 09:06:00|5944.97|5944.97|5947.07|5947.07|5947.07|5947.07|5944.97|5944.97|0
1643015170000|2022-01-24 09:06:10|5947.33|5947.33|5947.57|5947.57|5947.57|5947.57|5947.22|5947.22|0
1643015180000|2022-01-24 09:06:20|5947.8|5947.8|5947.57|5947.57|5947.8|5947.8|5947.45|5947.45|0
1643015220000|2022-01-24 09:07:00|5946.85|5946.85|5946.85|5946.85|5946.85|5946.85|5946.85|5946.85|0
1643015230000|2022-01-24 09:07:10|5946.75|5946.75|5946.87|5946.87|5946.87|5946.87|5946.75|5946.75|0
1643015240000|2022-01-24 09:07:20|5947.58|5947.58|5947.58|5947.58|5947.58|5947.58|5947.58|5947.58|0
1643015250000|2022-01-24 09:07:30|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|0
1643015260000|2022-01-24 09:07:40|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|0
1643015280000|2022-01-24 09:08:00|5948.9|5948.9|5949.15|5949.15|5949.15|5949.15|5948.9|5948.9|0
1643015290000|2022-01-24 09:08:10|5949.38|5949.38|5951.75|5951.75|5951.75|5951.75|5949.38|5949.38|0
1643015300000|2022-01-24 09:08:20|5951.63|5951.63|5952.34|5952.34|5952.34|5952.34|5951.63|5951.63|0
1643015320000|2022-01-24 09:08:40|5951.63|5951.63|5951.63|5951.63|5951.63|5951.63|5951.63|5951.63|0
1643015330000|2022-01-24 09:08:50|5952.34|5952.34|5951.99|5951.99|5952.34|5952.34|5951.99|5951.99|0
1643015340000|2022-01-24 09:09:00|5951.88|5951.88|5951.88|5951.88|5951.88|5951.88|5951.88|5951.88|0
1643015370000|2022-01-24 09:09:30|5949.74|5949.74|5950.46|5950.46|5950.46|5950.46|5949.74|5949.74|0
1643015390000|2022-01-24 09:09:50|5950.57|5950.57|5951.78|5951.78|5951.78|5951.78|5950.57|5950.57|0
1643015400000|2022-01-24 09:10:00|5952.04|5952.04|5954.51|5954.51|5954.51|5954.51|5952.04|5952.04|0
1643015410000|2022-01-24 09:10:10|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|0
1643015420000|2022-01-24 09:10:20|5952.26|5952.26|5952.6|5952.6|5952.6|5952.6|5951.18|5951.18|0
1643015430000|2022-01-24 09:10:30|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|0
1643015450000|2022-01-24 09:10:50|5952.6|5952.6|5952.6|5952.6|5952.6|5952.6|5952.6|5952.6|0
1643015460000|2022-01-24 09:11:00|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|0
1643015480000|2022-01-24 09:11:20|5951.62|5951.62|5952.33|5952.33|5952.33|5952.33|5951.62|5951.62|0
1643015490000|2022-01-24 09:11:30|5952.58|5952.58|5952.58|5952.58|5952.58|5952.58|5952.58|5952.58|0
1643015530000|2022-01-24 09:12:10|5952.35|5952.35|5952.11|5952.11|5952.35|5952.35|5952|5952|0
1643015550000|2022-01-24 09:12:30|5951.77|5951.77|5951.77|5951.77|5951.77|5951.77|5951.77|5951.77|0
1643015560000|2022-01-24 09:12:40|5951.88|5951.88|5951.65|5951.65|5951.88|5951.88|5951.65|5951.65|0
1643015580000|2022-01-24 09:13:00|5951.32|5951.32|5950.6|5950.6|5951.32|5951.32|5950.6|5950.6|0
1643015590000|2022-01-24 09:13:10|5950.94|5950.94|5950.82|5950.82|5950.94|5950.94|5950.71|5950.71|0
1643015610000|2022-01-24 09:13:30|5950.94|5950.94|5950.94|5950.94|5950.94|5950.94|5950.94|5950.94|0
1643015660000|2022-01-24 09:14:20|5950.23|5950.23|5949.98|5949.98|5950.23|5950.23|5949.98|5949.98|0
1643015690000|2022-01-24 09:14:50|5949.27|5949.27|5947.85|5947.85|5949.27|5949.27|5947.85|5947.85|0
1643015710000|2022-01-24 09:15:10|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|0
1643015720000|2022-01-24 09:15:20|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|0
1643015730000|2022-01-24 09:15:30|5950.69|5950.69|5950.93|5950.93|5950.93|5950.93|5950.69|5950.69|0
1643015750000|2022-01-24 09:15:50|5950.58|5950.58|5950.58|5950.58|5950.58|5950.58|5950.58|5950.58|0
1643015760000|2022-01-24 09:16:00|5951.29|5951.29|5951.29|5951.29|5951.29|5951.29|5951.29|5951.29|0
1643015780000|2022-01-24 09:16:20|5950.94|5950.94|5950.94|5950.94|5950.94|5950.94|5950.94|5950.94|0
1643015790000|2022-01-24 09:16:30|5950.23|5950.23|5950.94|5950.94|5950.94|5950.94|5950.23|5950.23|0
1643015800000|2022-01-24 09:16:40|5950.83|5950.83|5950.83|5950.83|5950.83|5950.83|5950.83|5950.83|0
1643015810000|2022-01-24 09:16:50|5950.71|5950.71|5950.13|5950.13|5950.71|5950.71|5950.13|5950.13|0
1643015820000|2022-01-24 09:17:00|5950.6|5950.6|5950.71|5950.71|5950.71|5950.71|5950.6|5950.6|0
1643015830000|2022-01-24 09:17:10|5950.6|5950.6|5950.6|5950.6|5950.6|5950.6|5950.6|5950.6|0
1643015840000|2022-01-24 09:17:20|5950.48|5950.48|5950.6|5950.6|5950.94|5950.94|5950.48|5950.48|0
1643015850000|2022-01-24 09:17:30|5950.83|5950.83|5950.48|5950.48|5950.83|5950.83|5950.48|5950.48|0
1643015900000|2022-01-24 09:18:20|5949.06|5949.06|5949.4|5949.4|5949.4|5949.4|5949.06|5949.06|0
1643015910000|2022-01-24 09:18:30|5950.12|5950.12|5951.32|5951.32|5951.32|5951.32|5950.12|5950.12|0
1643015940000|2022-01-24 09:19:00|5951.67|5951.67|5952.6|5952.6|5952.6|5952.6|5951.44|5951.44|0
1643015950000|2022-01-24 09:19:10|5951.89|5951.89|5954.83|5954.83|5954.83|5954.83|5951.89|5951.89|0
1643015970000|2022-01-24 09:19:30|5955.55|5955.55|5954.83|5954.83|5955.55|5955.55|5954.83|5954.83|0
1643015980000|2022-01-24 09:19:40|5954.59|5954.59|5954.59|5954.59|5954.59|5954.59|5954.59|5954.59|0
1643016000000|2022-01-24 09:20:00|5954.47|5954.47|5954.6|5954.6|5954.72|5954.72|5954.47|5954.47|0
1643016010000|2022-01-24 09:20:10|5954.49|5954.49|5954.72|5954.72|5954.72|5954.72|5954.49|5954.49|0
1643016050000|2022-01-24 09:20:50|5955.39|5955.39|5955.99|5955.99|5955.99|5955.99|5955.39|5955.39|0
1643016060000|2022-01-24 09:21:00|5956.71|5956.71|5955.99|5955.99|5956.71|5956.71|5955.99|5955.99|0
1643016070000|2022-01-24 09:21:10|5955.76|5955.76|5955.76|5955.76|5955.76|5955.76|5955.76|5955.76|0
1643016090000|2022-01-24 09:21:30|5956.03|5956.03|5956.03|5956.03|5956.03|5956.03|5956.03|5956.03|0
1643016110000|2022-01-24 09:21:50|5956.74|5956.74|5957.46|5957.46|5957.46|5957.46|5956.74|5956.74|0
1643016130000|2022-01-24 09:22:10|5957.79|5957.79|5957.79|5957.79|5957.79|5957.79|5957.79|5957.79|0
1643016160000|2022-01-24 09:22:40|5958.02|5958.02|5957.79|5957.79|5958.02|5958.02|5957.79|5957.79|0
1643016170000|2022-01-24 09:22:50|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|0
1643016180000|2022-01-24 09:23:00|5956.6|5956.6|5957.34|5957.34|5957.34|5957.34|5956.6|5956.6|0
1643016190000|2022-01-24 09:23:10|5956.99|5956.99|5958.66|5958.66|5958.66|5958.66|5956.99|5956.99|0
1643016220000|2022-01-24 09:23:40|5959.4|5959.4|5959.4|5959.4|5959.4|5959.4|5959.4|5959.4|0
1643016230000|2022-01-24 09:23:50|5959.13|5959.13|5959.13|5959.13|5959.13|5959.13|5959.13|5959.13|0
1643016240000|2022-01-24 09:24:00|5959.8|5959.8|5961.22|5961.22|5961.22|5961.22|5959.8|5959.8|0
1643016250000|2022-01-24 09:24:10|5961.34|5961.34|5961.34|5961.34|5961.34|5961.34|5961.34|5961.34|0
1643016260000|2022-01-24 09:24:20|5961.46|5961.46|5961.57|5961.57|5961.57|5961.57|5961.46|5961.46|0
1643016270000|2022-01-24 09:24:30|5961.69|5961.69|5963.56|5963.56|5963.56|5963.56|5961.57|5961.57|0
1643016280000|2022-01-24 09:24:40|5963.45|5963.45|5964.67|5964.67|5964.67|5964.67|5963.45|5963.45|0
1643016290000|2022-01-24 09:24:50|5965.01|5965.01|5966.43|5966.43|5966.43|5966.43|5965.01|5965.01|0
1643016300000|2022-01-24 09:25:00|5966.55|5966.55|5969.15|5969.15|5969.15|5969.15|5966.55|5966.55|0
1643016310000|2022-01-24 09:25:10|5969.41|5969.41|5970.37|5970.37|5970.37|5970.37|5969.41|5969.41|0
1643016320000|2022-01-24 09:25:20|5970.26|5970.26|5970.97|5970.97|5970.97|5970.97|5970.26|5970.26|0
1643016330000|2022-01-24 09:25:30|5971.2|5971.2|5971.2|5971.2|5971.2|5971.2|5971.2|5971.2|0
1643016340000|2022-01-24 09:25:40|5970.95|5970.95|5970.24|5970.24|5970.95|5970.95|5970.24|5970.24|0
1643016360000|2022-01-24 09:26:00|5970.49|5970.49|5970.6|5970.6|5970.72|5970.72|5970.49|5970.49|0
1643016370000|2022-01-24 09:26:10|5972.03|5972.03|5971.32|5971.32|5972.03|5972.03|5971.32|5971.32|0
1643016380000|2022-01-24 09:26:20|5971.65|5971.65|5971.65|5971.65|5971.65|5971.65|5971.65|5971.65|0
1643016400000|2022-01-24 09:26:40|5971.4|5971.4|5972.12|5972.12|5972.12|5972.12|5971.4|5971.4|0
1643016420000|2022-01-24 09:27:00|5974.25|5974.25|5974.25|5974.25|5974.25|5974.25|5974.25|5974.25|0
1643016430000|2022-01-24 09:27:10|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|0
1643016460000|2022-01-24 09:27:40|5974.38|5974.38|5973.37|5973.37|5974.38|5974.38|5973.37|5973.37|0
1643016480000|2022-01-24 09:28:00|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|0
1643016490000|2022-01-24 09:28:10|5973.76|5973.76|5973.76|5973.76|5973.76|5973.76|5973.76|5973.76|0
1643016500000|2022-01-24 09:28:20|5973.42|5973.42|5974.84|5974.84|5974.84|5974.84|5973.42|5973.42|0
1643016510000|2022-01-24 09:28:30|5975.56|5975.56|5975.44|5975.44|5975.56|5975.56|5975.44|5975.44|0
1643016550000|2022-01-24 09:29:10|5976.15|5976.15|5976.15|5976.15|5976.15|5976.15|5976.15|5976.15|0
1643016580000|2022-01-24 09:29:40|5975.91|5975.91|5975.39|5975.39|5975.91|5975.91|5975.39|5975.39|0
1643016600000|2022-01-24 09:30:00|5974.68|5974.68|5970.89|5970.89|5974.68|5974.68|5970.89|5970.89|0
1643016610000|2022-01-24 09:30:10|5972.31|5972.31|5972.56|5972.56|5972.56|5972.56|5972.31|5972.31|0
1643016690000|2022-01-24 09:31:30|5973.98|5973.98|5975.4|5975.4|5975.4|5975.4|5973.98|5973.98|0
1643016700000|2022-01-24 09:31:40|5976.82|5976.82|5977.84|5977.84|5977.84|5977.84|5976.82|5976.82|0
1643016710000|2022-01-24 09:31:50|5976.42|5976.42|5978.31|5978.31|5978.31|5978.31|5976.42|5976.42|0
1643016720000|2022-01-24 09:32:00|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|0
1643016730000|2022-01-24 09:32:10|5980.22|5980.22|5980.22|5980.22|5980.22|5980.22|5980.22|5980.22|0
1643016740000|2022-01-24 09:32:20|5980.11|5980.11|5979.28|5979.28|5980.11|5980.11|5979.28|5979.28|0
1643016750000|2022-01-24 09:32:30|5979.16|5979.16|5979.16|5979.16|5979.16|5979.16|5979.16|5979.16|0
1643016760000|2022-01-24 09:32:40|5979.87|5979.87|5979.89|5979.89|5979.89|5979.89|5979.18|5979.18|0
1643016780000|2022-01-24 09:33:00|5979.18|5979.18|5978.47|5978.47|5979.18|5979.18|5978.47|5978.47|0
1643016790000|2022-01-24 09:33:10|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|0
1643016800000|2022-01-24 09:33:20|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|0
1643016820000|2022-01-24 09:33:40|5978.35|5978.35|5978.47|5978.47|5978.47|5978.47|5978.35|5978.35|0
1643016840000|2022-01-24 09:34:00|5978.7|5978.7|5978.47|5978.47|5978.7|5978.7|5978.47|5978.47|0
1643016850000|2022-01-24 09:34:10|5978.7|5978.7|5978.22|5978.22|5978.7|5978.7|5977.99|5977.99|0
1643016860000|2022-01-24 09:34:20|5978.1|5978.1|5978.1|5978.1|5978.1|5978.1|5978.1|5978.1|0
1643016910000|2022-01-24 09:35:10|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|0
1643016920000|2022-01-24 09:35:20|5976.68|5976.68|5975.97|5975.97|5976.68|5976.68|5975.97|5975.97|0
1643016930000|2022-01-24 09:35:30|5975.85|5975.85|5975.85|5975.85|5975.85|5975.85|5975.85|5975.85|0
1643016940000|2022-01-24 09:35:40|5976.57|5976.57|5977.28|5977.28|5977.28|5977.28|5976.57|5976.57|0
1643016960000|2022-01-24 09:36:00|5977.51|5977.51|5977.51|5977.51|5977.62|5977.62|5977.51|5977.51|0
1643017000000|2022-01-24 09:36:40|5978.22|5978.22|5978.22|5978.22|5978.22|5978.22|5978.22|5978.22|0
1643017010000|2022-01-24 09:36:50|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|0
1643017020000|2022-01-24 09:37:00|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|0
1643017050000|2022-01-24 09:37:30|5977.03|5977.03|5977.26|5977.26|5977.26|5977.26|5977.03|5977.03|0
1643017080000|2022-01-24 09:38:00|5977.61|5977.61|5977.26|5977.26|5977.61|5977.61|5976.55|5976.55|0
1643017110000|2022-01-24 09:38:30|5977.97|5977.97|5978.68|5978.68|5978.68|5978.68|5977.97|5977.97|0
1643017140000|2022-01-24 09:39:00|5977.97|5977.97|5977.97|5977.97|5977.97|5977.97|5977.97|5977.97|0
1643017160000|2022-01-24 09:39:20|5977.26|5977.26|5977.49|5977.49|5977.49|5977.49|5977.26|5977.26|0
1643017200000|2022-01-24 09:40:00|5977.38|5977.38|5976.66|5976.66|5977.38|5977.38|5976.66|5976.66|0
1643017210000|2022-01-24 09:40:10|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|0
1643017260000|2022-01-24 09:41:00|5976.07|5976.07|5978.43|5978.43|5978.43|5978.43|5976.07|5976.07|0
1643017270000|2022-01-24 09:41:10|5979.15|5979.15|5980.35|5980.35|5980.35|5980.35|5979.15|5979.15|0
1643017290000|2022-01-24 09:41:30|5979.64|5979.64|5979.64|5979.64|5979.64|5979.64|5979.64|5979.64|0
1643017300000|2022-01-24 09:41:40|5979.37|5979.37|5979.37|5979.37|5979.37|5979.37|5979.37|5979.37|0
1643017360000|2022-01-24 09:42:40|5980.08|5980.08|5981.13|5981.13|5981.13|5981.13|5980.08|5980.08|0
1643017370000|2022-01-24 09:42:50|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|5981.13|5981.13|0
1643017400000|2022-01-24 09:43:20|5980.66|5980.66|5980.43|5980.43|5980.66|5980.66|5980.43|5980.43|0
1643017410000|2022-01-24 09:43:30|5980.55|5980.55|5980.66|5980.66|5980.78|5980.78|5980.55|5980.55|0
1643017430000|2022-01-24 09:43:50|5980.33|5980.33|5980.33|5980.33|5980.33|5980.33|5980.33|5980.33|0
1643017450000|2022-01-24 09:44:10|5980.44|5980.44|5981.87|5981.87|5981.87|5981.87|5980.44|5980.44|0
1643017460000|2022-01-24 09:44:20|5981.15|5981.15|5979.73|5979.73|5981.15|5981.15|5979.73|5979.73|0
1643017470000|2022-01-24 09:44:30|5979.02|5979.02|5979.73|5979.73|5980.44|5980.44|5979.02|5979.02|0
1643017490000|2022-01-24 09:44:50|5979.38|5979.38|5979.62|5979.62|5979.73|5979.73|5979.38|5979.38|0
1643017520000|2022-01-24 09:45:20|5980.33|5980.33|5979.12|5979.12|5980.33|5980.33|5978.9|5978.9|0
1643017530000|2022-01-24 09:45:30|5977.7|5977.7|5977.45|5977.45|5977.7|5977.7|5977.45|5977.45|0
1643017540000|2022-01-24 09:45:40|5978.17|5978.17|5978.17|5978.17|5978.17|5978.17|5978.17|5978.17|0
1643017550000|2022-01-24 09:45:50|5979.37|5979.37|5979.37|5979.37|5979.37|5979.37|5979.37|5979.37|0
1643017560000|2022-01-24 09:46:00|5978.66|5978.66|5978.54|5978.54|5978.66|5978.66|5978.54|5978.54|0
1643017580000|2022-01-24 09:46:20|5978.31|5978.31|5978.79|5978.79|5978.91|5978.91|5978.08|5978.08|0
1643017590000|2022-01-24 09:46:30|5978.68|5978.68|5979.59|5979.59|5979.59|5979.59|5978.68|5978.68|0
1643017600000|2022-01-24 09:46:40|5981.02|5981.02|5982.19|5982.19|5982.31|5982.31|5981.02|5981.02|0
1643017610000|2022-01-24 09:46:50|5982.07|5982.07|5981.13|5981.13|5982.07|5982.07|5981.13|5981.13|0
1643017620000|2022-01-24 09:47:00|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.13|5981.13|0
1643017630000|2022-01-24 09:47:10|5981|5981|5981|5981|5981|5981|5981|5981|0
1643017650000|2022-01-24 09:47:30|5980.89|5980.89|5981|5981|5981|5981|5980.89|5980.89|0
1643017660000|2022-01-24 09:47:40|5981.71|5981.71|5981.71|5981.71|5981.71|5981.71|5981.71|5981.71|0
1643017670000|2022-01-24 09:47:50|5981.48|5981.48|5981.75|5981.75|5981.75|5981.75|5981.48|5981.48|0
1643017680000|2022-01-24 09:48:00|5982.47|5982.47|5982.41|5982.41|5982.47|5982.47|5982.41|5982.41|0
1643017710000|2022-01-24 09:48:30|5981.7|5981.7|5981.7|5981.7|5981.7|5981.7|5981.7|5981.7|0
1643017740000|2022-01-24 09:49:00|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|0
1643017760000|2022-01-24 09:49:20|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|0
1643017770000|2022-01-24 09:49:30|5981.93|5981.93|5981.93|5981.93|5981.93|5981.93|5981.93|5981.93|0
1643017790000|2022-01-24 09:49:50|5980.51|5980.51|5980.51|5980.51|5980.51|5980.51|5980.51|5980.51|0
1643017800000|2022-01-24 09:50:00|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|0
1643017830000|2022-01-24 09:50:30|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|0
1643017850000|2022-01-24 09:50:50|5980.02|5980.02|5979.98|5979.98|5980.02|5980.02|5979.75|5979.75|0
1643017860000|2022-01-24 09:51:00|5979.71|5979.71|5980.15|5980.15|5980.15|5980.15|5979.71|5979.71|0
1643017880000|2022-01-24 09:51:20|5979.9|5979.9|5979.9|5979.9|5979.9|5979.9|5979.9|5979.9|0
1643017890000|2022-01-24 09:51:30|5979.23|5979.23|5979.23|5979.23|5979.23|5979.23|5979.23|5979.23|0
1643017900000|2022-01-24 09:51:40|5978.99|5978.99|5978.28|5978.28|5978.99|5978.99|5978.28|5978.28|0
1643017910000|2022-01-24 09:51:50|5977.56|5977.56|5978.28|5978.28|5978.28|5978.28|5977.56|5977.56|0
1643017920000|2022-01-24 09:52:00|5979.7|5979.7|5980.42|5980.42|5980.42|5980.42|5979.7|5979.7|0
1643017950000|2022-01-24 09:52:30|5981.13|5981.13|5981.13|5981.13|5981.13|5981.13|5981.13|5981.13|0
1643017970000|2022-01-24 09:52:50|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|0
1643018020000|2022-01-24 09:53:40|5981.13|5981.13|5981.13|5981.13|5981.13|5981.13|5981.13|5981.13|0
1643018040000|2022-01-24 09:54:00|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|0
1643018050000|2022-01-24 09:54:10|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|0
1643018080000|2022-01-24 09:54:40|5981.25|5981.25|5981.96|5981.96|5981.96|5981.96|5981.25|5981.25|0
1643018120000|2022-01-24 09:55:20|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|0
1643018140000|2022-01-24 09:55:40|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|0
1643018150000|2022-01-24 09:55:50|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|0
1643018190000|2022-01-24 09:56:30|5981.09|5981.09|5980.76|5980.76|5981.09|5981.09|5980.76|5980.76|0
1643018200000|2022-01-24 09:56:40|5980.87|5980.87|5980.65|5980.65|5980.99|5980.99|5980.65|5980.65|0
1643018220000|2022-01-24 09:57:00|5981.57|5981.57|5981.66|5981.66|5981.66|5981.66|5981.57|5981.57|0
1643018230000|2022-01-24 09:57:10|5982.37|5982.37|5981.66|5981.66|5982.37|5982.37|5981.66|5981.66|0
1643018240000|2022-01-24 09:57:20|5982.37|5982.37|5982.6|5982.6|5983.2|5983.2|5982.37|5982.37|0
1643018260000|2022-01-24 09:57:40|5984.74|5984.74|5981.89|5981.89|5985.45|5985.45|5981.89|5981.89|0
1643018280000|2022-01-24 09:58:00|5982.6|5982.6|5983.31|5983.31|5983.31|5983.31|5982.6|5982.6|0
1643018320000|2022-01-24 09:58:40|5982.6|5982.6|5982.6|5982.6|5982.6|5982.6|5982.6|5982.6|0
1643018340000|2022-01-24 09:59:00|5982.85|5982.85|5982.14|5982.14|5982.85|5982.85|5982.14|5982.14|0
1643018350000|2022-01-24 09:59:10|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|0
1643018360000|2022-01-24 09:59:20|5982.62|5982.62|5982.73|5982.73|5982.73|5982.73|5982.62|5982.62|0
1643018400000|2022-01-24 10:00:00|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|0
1643018410000|2022-01-24 10:00:10|5981.1|5981.1|5981.82|5981.82|5981.82|5981.82|5981.1|5981.1|0
1643018420000|2022-01-24 10:00:20|5982.53|5982.53|5982.53|5982.53|5982.53|5982.53|5982.53|5982.53|0
1643018430000|2022-01-24 10:00:30|5983.48|5983.48|5981.35|5981.35|5983.48|5983.48|5981.35|5981.35|0
1643018440000|2022-01-24 10:00:40|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|5981.69|0
1643018450000|2022-01-24 10:00:50|5983.11|5983.11|5983.11|5983.11|5983.11|5983.11|5983.11|5983.11|0
1643018470000|2022-01-24 10:01:10|5984.53|5984.53|5984.53|5984.53|5984.53|5984.53|5984.53|5984.53|0
1643018490000|2022-01-24 10:01:30|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|0
1643018500000|2022-01-24 10:01:40|5985.61|5985.61|5984.18|5984.18|5985.61|5985.61|5984.18|5984.18|0
1643018520000|2022-01-24 10:02:00|5983.94|5983.94|5982.96|5982.96|5983.94|5983.94|5982.96|5982.96|0
1643018530000|2022-01-24 10:02:10|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|0
1643018570000|2022-01-24 10:02:50|5983.33|5983.33|5983.67|5983.67|5983.67|5983.67|5983.33|5983.33|0
1643018590000|2022-01-24 10:03:10|5984.38|5984.38|5983.67|5983.67|5984.38|5984.38|5983.67|5983.67|0
1643018600000|2022-01-24 10:03:20|5984.38|5984.38|5985.09|5985.09|5985.09|5985.09|5984.38|5984.38|0
1643018610000|2022-01-24 10:03:30|5985.44|5985.44|5985.44|5985.44|5985.44|5985.44|5985.44|5985.44|0
1643018630000|2022-01-24 10:03:50|5986.15|5986.15|5985.9|5985.9|5986.15|5986.15|5985.9|5985.9|0
1643018640000|2022-01-24 10:04:00|5986.62|5986.62|5985.57|5985.57|5986.62|5986.62|5985.57|5985.57|0
1643018650000|2022-01-24 10:04:10|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|0
1643018660000|2022-01-24 10:04:20|5986.16|5986.16|5986.16|5986.16|5986.16|5986.16|5986.16|5986.16|0
1643018680000|2022-01-24 10:04:40|5989.01|5989.01|5990.43|5990.43|5990.43|5990.43|5989.01|5989.01|0
1643018690000|2022-01-24 10:04:50|5990.55|5990.55|5989.37|5989.37|5990.55|5990.55|5989.37|5989.37|0
1643018700000|2022-01-24 10:05:00|5990.09|5990.09|5990.67|5990.67|5990.67|5990.67|5990.09|5990.09|0
1643018710000|2022-01-24 10:05:10|5989.24|5989.24|5989.48|5989.48|5989.59|5989.59|5989.24|5989.24|0
1643018730000|2022-01-24 10:05:30|5988.76|5988.76|5988.05|5988.05|5988.76|5988.76|5988.05|5988.05|0
1643018750000|2022-01-24 10:05:50|5985.92|5985.92|5985.21|5985.21|5985.92|5985.92|5985.21|5985.21|0
1643018760000|2022-01-24 10:06:00|5984.5|5984.5|5984.98|5984.98|5984.98|5984.98|5984.26|5984.26|0
1643018770000|2022-01-24 10:06:10|5984.86|5984.86|5984.86|5984.86|5984.86|5984.86|5984.86|5984.86|0
1643018790000|2022-01-24 10:06:30|5984.74|5984.74|5980.94|5980.94|5984.74|5984.74|5980.94|5980.94|0
1643018810000|2022-01-24 10:06:50|5980.85|5980.85|5980.85|5980.85|5980.85|5980.85|5980.85|5980.85|0
1643018820000|2022-01-24 10:07:00|5981.56|5981.56|5981.1|5981.1|5981.81|5981.81|5981.1|5981.1|0
1643018830000|2022-01-24 10:07:10|5981.81|5981.81|5981.81|5981.81|5981.81|5981.81|5981.81|5981.81|0
1643018840000|2022-01-24 10:07:20|5981.1|5981.1|5981.1|5981.1|5981.1|5981.1|5981.1|5981.1|0
1643018890000|2022-01-24 10:08:10|5981.81|5981.81|5982.27|5982.27|5982.52|5982.52|5981.81|5981.81|0
1643018920000|2022-01-24 10:08:40|5981.94|5981.94|5981.94|5981.94|5981.94|5981.94|5981.94|5981.94|0
1643018950000|2022-01-24 10:09:10|5984.07|5984.07|5984.07|5984.07|5984.07|5984.07|5984.07|5984.07|0
1643018960000|2022-01-24 10:09:20|5983.84|5983.84|5983.73|5983.73|5983.84|5983.84|5983.73|5983.73|0
1643018970000|2022-01-24 10:09:30|5983.61|5983.61|5983.49|5983.49|5983.61|5983.61|5983.49|5983.49|0
1643018990000|2022-01-24 10:09:50|5983.38|5983.38|5984.57|5984.57|5984.57|5984.57|5983.15|5983.15|0
1643019000000|2022-01-24 10:10:00|5983.86|5983.86|5983.86|5983.86|5983.86|5983.86|5983.86|5983.86|0
1643019020000|2022-01-24 10:10:20|5984.57|5984.57|5984.69|5984.69|5984.69|5984.69|5984.57|5984.57|0
1643019040000|2022-01-24 10:10:40|5984.92|5984.92|5984.92|5984.92|5984.92|5984.92|5984.92|5984.92|0
1643019050000|2022-01-24 10:10:50|5984.21|5984.21|5984.21|5984.21|5984.21|5984.21|5984.21|5984.21|0
1643019070000|2022-01-24 10:11:10|5983.49|5983.49|5983.49|5983.49|5983.49|5983.49|5983.49|5983.49|0
1643019100000|2022-01-24 10:11:40|5983.38|5983.38|5983.86|5983.86|5983.86|5983.86|5983.15|5983.15|0
1643019110000|2022-01-24 10:11:50|5984.57|5984.57|5984.69|5984.69|5984.69|5984.69|5984.57|5984.57|0
1643019120000|2022-01-24 10:12:00|5984.92|5984.92|5984.57|5984.57|5984.92|5984.92|5984.57|5984.57|0
1643019140000|2022-01-24 10:12:20|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|0
1643019150000|2022-01-24 10:12:30|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|0
1643019180000|2022-01-24 10:13:00|5983.12|5983.12|5983.12|5983.12|5983.12|5983.12|5983.12|5983.12|0
1643019190000|2022-01-24 10:13:10|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|0
1643019210000|2022-01-24 10:13:30|5982.64|5982.64|5983.32|5983.32|5983.32|5983.32|5982.64|5982.64|0
1643019220000|2022-01-24 10:13:40|5983.56|5983.56|5984.39|5984.39|5984.99|5984.99|5983.56|5983.56|0
1643019230000|2022-01-24 10:13:50|5984.05|5984.05|5984.05|5984.05|5984.05|5984.05|5984.05|5984.05|0
1643019250000|2022-01-24 10:14:10|5983.82|5983.82|5983.45|5983.45|5984.16|5984.16|5983.45|5983.45|0
1643019270000|2022-01-24 10:14:30|5983.94|5983.94|5983.45|5983.45|5983.94|5983.94|5983.45|5983.45|0
1643019300000|2022-01-24 10:15:00|5982.95|5982.95|5983.2|5983.2|5983.2|5983.2|5982.95|5982.95|0
1643019310000|2022-01-24 10:15:10|5982.49|5982.49|5982.49|5982.49|5982.49|5982.49|5982.49|5982.49|0
1643019320000|2022-01-24 10:15:20|5983.2|5983.2|5983.08|5983.08|5983.2|5983.2|5983.08|5983.08|0
1643019360000|2022-01-24 10:16:00|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|0
1643019420000|2022-01-24 10:17:00|5982.49|5982.49|5982.49|5982.49|5982.49|5982.49|5982.49|5982.49|0
1643019430000|2022-01-24 10:17:10|5981.78|5981.78|5981.78|5981.78|5981.78|5981.78|5981.78|5981.78|0
1643019440000|2022-01-24 10:17:20|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|0
1643019480000|2022-01-24 10:18:00|5980.83|5980.83|5980.26|5980.26|5980.83|5980.83|5980.26|5980.26|0
1643019510000|2022-01-24 10:18:30|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|0
1643019520000|2022-01-24 10:18:40|5980.03|5980.03|5980.74|5980.74|5980.74|5980.74|5980.03|5980.03|0
1643019530000|2022-01-24 10:18:50|5980.03|5980.03|5979.31|5979.31|5980.03|5980.03|5979.31|5979.31|0
1643019540000|2022-01-24 10:19:00|5978.6|5978.6|5976.77|5976.77|5978.6|5978.6|5976.77|5976.77|0
1643019550000|2022-01-24 10:19:10|5977.02|5977.02|5977.13|5977.13|5977.13|5977.13|5977.02|5977.02|0
1643019590000|2022-01-24 10:19:50|5976.8|5976.8|5976.8|5976.8|5976.8|5976.8|5976.8|5976.8|0
1643019620000|2022-01-24 10:20:20|5977.51|5977.51|5978.09|5978.09|5978.09|5978.09|5977.51|5977.51|0
1643019630000|2022-01-24 10:20:30|5976.67|5976.67|5976.3|5976.3|5976.67|5976.67|5975.24|5975.24|0
1643019640000|2022-01-24 10:20:40|5976.07|5976.07|5975.96|5975.96|5976.07|5976.07|5975.84|5975.84|0
1643019660000|2022-01-24 10:21:00|5978.09|5978.09|5978.09|5978.09|5978.09|5978.09|5978.09|5978.09|0
1643019670000|2022-01-24 10:21:10|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|0
1643019680000|2022-01-24 10:21:20|5978.09|5978.09|5978.09|5978.09|5978.21|5978.21|5978.09|5978.09|0
1643019720000|2022-01-24 10:22:00|5978.34|5978.34|5978.34|5978.34|5978.34|5978.34|5978.34|5978.34|0
1643019730000|2022-01-24 10:22:10|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|0
1643019740000|2022-01-24 10:22:20|5977.96|5977.96|5977.96|5977.96|5977.96|5977.96|5977.96|5977.96|0
1643019750000|2022-01-24 10:22:30|5977.71|5977.71|5976.29|5976.29|5977.71|5977.71|5976.29|5976.29|0
1643019780000|2022-01-24 10:23:00|5977|5977|5977|5977|5977|5977|5977|5977|0
1643019790000|2022-01-24 10:23:10|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|0
1643019800000|2022-01-24 10:23:20|5978.43|5978.43|5978.43|5978.43|5978.43|5978.43|5978.43|5978.43|0
1643019840000|2022-01-24 10:24:00|5977.71|5977.71|5978.43|5978.43|5978.43|5978.43|5977.71|5977.71|0
1643019860000|2022-01-24 10:24:20|5978.31|5978.31|5977.6|5977.6|5978.31|5978.31|5977.6|5977.6|0
1643019900000|2022-01-24 10:25:00|5977.83|5977.83|5977.71|5977.71|5977.83|5977.83|5977.71|5977.71|0
1643019910000|2022-01-24 10:25:10|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|0
1643019930000|2022-01-24 10:25:30|5978.43|5978.43|5978.19|5978.19|5978.43|5978.43|5978.19|5978.19|0
1643019940000|2022-01-24 10:25:40|5978.31|5978.31|5978.31|5978.31|5978.31|5978.31|5978.31|5978.31|0
1643019950000|2022-01-24 10:25:50|5976.18|5976.18|5976.18|5976.18|5976.18|5976.18|5976.18|5976.18|0
1643019960000|2022-01-24 10:26:00|5974.04|5974.04|5976.41|5976.41|5976.41|5976.41|5974.04|5974.04|0
1643019970000|2022-01-24 10:26:10|5975.87|5975.87|5975.87|5975.87|5975.87|5975.87|5975.87|5975.87|0
1643019990000|2022-01-24 10:26:30|5976.14|5976.14|5976.85|5976.85|5976.85|5976.85|5976.14|5976.14|0
1643020000000|2022-01-24 10:26:40|5977.12|5977.12|5974.27|5974.27|5977.12|5977.12|5974.27|5974.27|0
1643020010000|2022-01-24 10:26:50|5974.98|5974.98|5974.72|5974.72|5974.98|5974.98|5974.72|5974.72|0
1643020020000|2022-01-24 10:27:00|5974|5974|5973.56|5973.56|5974|5974|5973.29|5973.29|0
1643020040000|2022-01-24 10:27:20|5974.27|5974.27|5974.04|5974.04|5974.27|5974.27|5974.04|5974.04|0
1643020060000|2022-01-24 10:27:40|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|0
1643020080000|2022-01-24 10:28:00|5973.06|5973.06|5972.73|5972.73|5973.06|5973.06|5972.73|5972.73|0
1643020110000|2022-01-24 10:28:30|5973.44|5973.44|5974.15|5974.15|5974.15|5974.15|5973.44|5973.44|0
1643020130000|2022-01-24 10:28:50|5973.9|5973.9|5973.66|5973.66|5973.9|5973.9|5973.66|5973.66|0
1643020150000|2022-01-24 10:29:10|5973.77|5973.77|5974.02|5974.02|5974.02|5974.02|5973.77|5973.77|0
1643020170000|2022-01-24 10:29:30|5974.29|5974.29|5975|5975|5975|5975|5974.29|5974.29|0
1643020200000|2022-01-24 10:30:00|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|0
1643020210000|2022-01-24 10:30:10|5973.11|5973.11|5973.03|5973.03|5973.58|5973.58|5972.77|5972.77|0
1643020220000|2022-01-24 10:30:20|5973.86|5973.86|5976.46|5976.46|5976.46|5976.46|5973.63|5973.63|0
1643020250000|2022-01-24 10:30:50|5977.18|5977.18|5977.18|5977.18|5977.18|5977.18|5977.18|5977.18|0
1643020260000|2022-01-24 10:31:00|5977.42|5977.42|5977.31|5977.31|5977.42|5977.42|5977.31|5977.31|0
1643020270000|2022-01-24 10:31:10|5976.93|5976.93|5977.05|5977.05|5977.05|5977.05|5976.33|5976.33|0
1643020290000|2022-01-24 10:31:30|5977.28|5977.28|5977.28|5977.28|5977.28|5977.28|5977.28|5977.28|0
1643020320000|2022-01-24 10:32:00|5977.61|5977.61|5977.38|5977.38|5977.61|5977.61|5977.38|5977.38|0
1643020360000|2022-01-24 10:32:40|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|0
1643020370000|2022-01-24 10:32:50|5977.61|5977.61|5978.11|5978.11|5978.11|5978.11|5977.61|5977.61|0
1643020390000|2022-01-24 10:33:10|5978.78|5978.78|5978.98|5978.98|5979.29|5979.29|5978.71|5978.71|0
1643020400000|2022-01-24 10:33:20|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|0
1643020430000|2022-01-24 10:33:50|5980.03|5980.03|5980.03|5980.03|5980.26|5980.26|5980.03|5980.03|0
1643020440000|2022-01-24 10:34:00|5979.69|5979.69|5979.36|5979.36|5979.69|5979.69|5979.09|5979.09|0
1643020450000|2022-01-24 10:34:10|5977.22|5977.22|5976.51|5976.51|5977.22|5977.22|5976.51|5976.51|0
1643020480000|2022-01-24 10:34:40|5976.27|5976.27|5975.67|5975.67|5976.27|5976.27|5975.56|5975.56|0
1643020500000|2022-01-24 10:35:00|5975.9|5975.9|5975.79|5975.79|5975.9|5975.9|5975.79|5975.79|0
1643020530000|2022-01-24 10:35:30|5974.36|5974.36|5974.36|5974.36|5974.36|5974.36|5973.65|5973.65|0
1643020550000|2022-01-24 10:35:50|5973.65|5973.65|5973.54|5973.54|5973.65|5973.65|5973.54|5973.54|0
1643020560000|2022-01-24 10:36:00|5971.4|5971.4|5972.11|5972.11|5972.11|5972.11|5971.4|5971.4|0
1643020600000|2022-01-24 10:36:40|5972.83|5972.83|5973.77|5973.77|5973.77|5973.77|5972.83|5972.83|0
1643020610000|2022-01-24 10:36:50|5974.48|5974.48|5974.48|5974.48|5974.48|5974.48|5974.48|5974.48|0
1643020630000|2022-01-24 10:37:10|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|0
1643020640000|2022-01-24 10:37:20|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|0
1643020670000|2022-01-24 10:37:50|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|0
1643020700000|2022-01-24 10:38:20|5973.06|5973.06|5973.88|5973.88|5973.88|5973.88|5973.06|5973.06|0
1643020720000|2022-01-24 10:38:40|5973.17|5973.17|5972.94|5972.94|5973.17|5973.17|5972.94|5972.94|0
1643020740000|2022-01-24 10:39:00|5974.36|5974.36|5974.61|5974.61|5974.61|5974.61|5974.36|5974.36|0
1643020750000|2022-01-24 10:39:10|5973.9|5973.9|5973.9|5973.9|5973.9|5973.9|5973.9|5973.9|0
1643020760000|2022-01-24 10:39:20|5974.23|5974.23|5974.23|5974.23|5974.23|5974.23|5974.23|5974.23|0
1643020780000|2022-01-24 10:39:40|5974.5|5974.5|5974.77|5974.77|5974.77|5974.77|5974.5|5974.5|0
1643020790000|2022-01-24 10:39:50|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|0
1643020850000|2022-01-24 10:40:50|5973.73|5973.73|5973.73|5973.73|5973.73|5973.73|5973.73|5973.73|0
1643020870000|2022-01-24 10:41:10|5973.46|5973.46|5973.46|5973.46|5973.46|5973.46|5973.46|5973.46|0
1643020880000|2022-01-24 10:41:20|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|0
1643020900000|2022-01-24 10:41:40|5972.4|5972.4|5971.46|5971.46|5972.4|5972.4|5971.11|5971.11|0
1643020910000|2022-01-24 10:41:50|5971.11|5971.11|5971.11|5971.11|5971.11|5971.11|5971.11|5971.11|0
1643020920000|2022-01-24 10:42:00|5971.38|5971.38|5971.49|5971.49|5971.84|5971.84|5971.38|5971.38|0
1643020970000|2022-01-24 10:42:50|5971.96|5971.96|5970.53|5970.53|5971.96|5971.96|5970.53|5970.53|0
1643021000000|2022-01-24 10:43:20|5970.07|5970.07|5969.84|5969.84|5970.07|5970.07|5969.84|5969.84|0
1643021010000|2022-01-24 10:43:30|5969.72|5969.72|5971.38|5971.38|5971.38|5971.38|5969.72|5969.72|0
1643021020000|2022-01-24 10:43:40|5969.95|5969.95|5971.15|5971.15|5971.49|5971.49|5969.24|5969.24|0
1643021030000|2022-01-24 10:43:50|5969.72|5969.72|5970.43|5970.43|5970.43|5970.43|5969.72|5969.72|0
1643021040000|2022-01-24 10:44:00|5969.9|5969.9|5970.17|5970.17|5970.17|5970.17|5969.9|5969.9|0
1643021070000|2022-01-24 10:44:30|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|0
1643021080000|2022-01-24 10:44:40|5969.4|5969.4|5969.07|5969.07|5969.4|5969.4|5969.07|5969.07|0
1643021090000|2022-01-24 10:44:50|5968.36|5968.36|5968.36|5968.36|5968.36|5968.36|5968.36|5968.36|0
1643021140000|2022-01-24 10:45:40|5968.69|5968.69|5968.69|5968.69|5968.69|5968.69|5968.69|5968.69|0
1643021180000|2022-01-24 10:46:20|5967.98|5967.98|5967.98|5967.98|5967.98|5967.98|5967.98|5967.98|0
1643021200000|2022-01-24 10:46:40|5966.56|5966.56|5965.85|5965.85|5966.56|5966.56|5965.85|5965.85|0
1643021230000|2022-01-24 10:47:10|5966.19|5966.19|5966.43|5966.43|5966.43|5966.43|5966.19|5966.19|0
1643021270000|2022-01-24 10:47:50|5967.14|5967.14|5966.43|5966.43|5967.14|5967.14|5966.43|5966.43|0
1643021280000|2022-01-24 10:48:00|5967.14|5967.14|5965.71|5965.71|5967.14|5967.14|5965.71|5965.71|0
1643021290000|2022-01-24 10:48:10|5965.98|5965.98|5965.98|5965.98|5965.98|5965.98|5965.98|5965.98|0
1643021300000|2022-01-24 10:48:20|5965|5965|5965.92|5965.92|5965.92|5965.92|5965|5965|0
1643021320000|2022-01-24 10:48:40|5966.63|5966.63|5966.63|5966.63|5966.63|5966.63|5966.63|5966.63|0
1643021370000|2022-01-24 10:49:30|5966.29|5966.29|5966.29|5966.29|5966.29|5966.29|5966.29|5966.29|0
1643021380000|2022-01-24 10:49:40|5965.8|5965.8|5965.46|5965.46|5965.8|5965.8|5965.46|5965.46|0
1643021390000|2022-01-24 10:49:50|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|0
1643021400000|2022-01-24 10:50:00|5964.04|5964.04|5961.44|5961.44|5964.04|5964.04|5961.44|5961.44|0
1643021410000|2022-01-24 10:50:10|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5961.44|5961.44|0
1643021450000|2022-01-24 10:50:50|5962.62|5962.62|5962.62|5962.62|5962.62|5962.62|5962.62|5962.62|0
1643021460000|2022-01-24 10:51:00|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|0
1643021510000|2022-01-24 10:51:50|5963.81|5963.81|5963.81|5963.81|5963.81|5963.81|5963.81|5963.81|0
1643021530000|2022-01-24 10:52:10|5963.1|5963.1|5963.1|5963.1|5963.1|5963.1|5963.1|5963.1|0
1643021540000|2022-01-24 10:52:20|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|0
1643021560000|2022-01-24 10:52:40|5962.39|5962.39|5962.39|5962.39|5962.39|5962.39|5962.39|5962.39|0
1643021570000|2022-01-24 10:52:50|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|0
1643021590000|2022-01-24 10:53:10|5960.96|5960.96|5959.89|5959.89|5960.96|5960.96|5959.89|5959.89|0
1643021600000|2022-01-24 10:53:20|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|0
1643021620000|2022-01-24 10:53:40|5960.27|5960.27|5959.92|5959.92|5960.27|5960.27|5959.92|5959.92|0
1643021630000|2022-01-24 10:53:50|5960.27|5960.27|5960.27|5960.27|5960.27|5960.27|5960.27|5960.27|0
1643021640000|2022-01-24 10:54:00|5960.98|5960.98|5960.98|5960.98|5960.98|5960.98|5960.98|5960.98|0
1643021650000|2022-01-24 10:54:10|5960.75|5960.75|5960.75|5960.75|5960.75|5960.75|5960.75|5960.75|0
1643021680000|2022-01-24 10:54:40|5960.03|5960.03|5960.03|5960.03|5960.03|5960.03|5960.03|5960.03|0
1643021700000|2022-01-24 10:55:00|5959.32|5959.32|5959.55|5959.55|5959.55|5959.55|5959.21|5959.21|0
1643021710000|2022-01-24 10:55:10|5959.22|5959.22|5959.22|5959.22|5959.22|5959.22|5959.22|5959.22|0
1643021740000|2022-01-24 10:55:40|5959.93|5959.93|5960.18|5960.18|5960.18|5960.18|5959.93|5959.93|0
1643021750000|2022-01-24 10:55:50|5960.42|5960.42|5960.42|5960.42|5960.42|5960.42|5960.42|5960.42|0
1643021760000|2022-01-24 10:56:00|5961.13|5961.13|5961.25|5961.25|5961.25|5961.25|5961.13|5961.13|0
1643021770000|2022-01-24 10:56:10|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|0
1643021820000|2022-01-24 10:57:00|5959.83|5959.83|5959.12|5959.12|5959.83|5959.83|5958.78|5958.78|0
1643021840000|2022-01-24 10:57:20|5958.78|5958.78|5958.78|5958.78|5958.78|5958.78|5958.78|5958.78|0
1643021880000|2022-01-24 10:58:00|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|0
1643021910000|2022-01-24 10:58:30|5959.22|5959.22|5958.84|5958.84|5959.22|5959.22|5958.84|5958.84|0
1643021920000|2022-01-24 10:58:40|5958.61|5958.61|5957.87|5957.87|5958.61|5958.61|5957.87|5957.87|0
1643021930000|2022-01-24 10:58:50|5957.6|5957.6|5957.6|5957.6|5957.6|5957.6|5957.6|5957.6|0
1643021940000|2022-01-24 10:59:00|5956.89|5956.89|5955.5|5955.5|5956.89|5956.89|5955.5|5955.5|0
1643021960000|2022-01-24 10:59:20|5955.16|5955.16|5955.16|5955.16|5955.16|5955.16|5955.16|5955.16|0
1643021970000|2022-01-24 10:59:30|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|0
1643021980000|2022-01-24 10:59:40|5954.79|5954.79|5955.13|5955.13|5955.13|5955.13|5954.55|5954.55|0
1643021990000|2022-01-24 10:59:50|5955.84|5955.84|5955.84|5955.84|5955.84|5955.84|5955.84|5955.84|0
1643022000000|2022-01-24 11:00:00|5955.49|5955.49|5955.49|5955.49|5955.49|5955.49|5955.49|5955.49|0
1643022040000|2022-01-24 11:00:40|5955.76|5955.76|5955.76|5955.76|5955.76|5955.76|5955.76|5955.76|0
1643022060000|2022-01-24 11:01:00|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|0
1643022090000|2022-01-24 11:01:30|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|0
1643022100000|2022-01-24 11:01:40|5956.44|5956.44|5956.2|5956.2|5956.44|5956.44|5956.2|5956.2|0
1643022110000|2022-01-24 11:01:50|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|0
1643022130000|2022-01-24 11:02:10|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|0
1643022140000|2022-01-24 11:02:20|5954.78|5954.78|5955.02|5955.02|5955.02|5955.02|5954.78|5954.78|0
1643022170000|2022-01-24 11:02:50|5952.89|5952.89|5952.18|5952.18|5952.89|5952.89|5950.75|5950.75|0
1643022180000|2022-01-24 11:03:00|5953.6|5953.6|5952.77|5952.77|5953.6|5953.6|5952.77|5952.77|0
1643022190000|2022-01-24 11:03:10|5953|5953|5953|5953|5953|5953|5953|5953|0
1643022210000|2022-01-24 11:03:30|5952.67|5952.67|5952.78|5952.78|5952.78|5952.78|5952.67|5952.67|0
1643022220000|2022-01-24 11:03:40|5952.07|5952.07|5951.46|5951.46|5952.07|5952.07|5951.46|5951.46|0
1643022230000|2022-01-24 11:03:50|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|0
1643022270000|2022-01-24 11:04:30|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|0
1643022280000|2022-01-24 11:04:40|5951.12|5951.12|5951.12|5951.12|5951.12|5951.12|5951.12|5951.12|0
1643022290000|2022-01-24 11:04:50|5951.83|5951.83|5951.83|5951.83|5951.83|5951.83|5951.83|5951.83|0
1643022320000|2022-01-24 11:05:20|5952.54|5952.54|5952.54|5952.54|5952.54|5952.54|5952.54|5952.54|0
1643022330000|2022-01-24 11:05:30|5953.25|5953.25|5953.25|5953.25|5953.25|5953.25|5953.25|5953.25|0
1643022350000|2022-01-24 11:05:50|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|0
1643022360000|2022-01-24 11:06:00|5953.25|5953.25|5953.37|5953.37|5953.37|5953.37|5953.25|5953.25|0
1643022380000|2022-01-24 11:06:20|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5951.23|5951.23|0
1643022390000|2022-01-24 11:06:30|5953.48|5953.48|5954.19|5954.19|5954.19|5954.19|5953.48|5953.48|0
1643022410000|2022-01-24 11:06:50|5954.91|5954.91|5954.91|5954.91|5954.91|5954.91|5954.91|5954.91|0
1643022430000|2022-01-24 11:07:10|5954.19|5954.19|5954.91|5954.91|5954.91|5954.91|5954.19|5954.19|0
1643022440000|2022-01-24 11:07:20|5953.48|5953.48|5954.19|5954.19|5954.19|5954.19|5953.48|5953.48|0
1643022450000|2022-01-24 11:07:30|5953.86|5953.86|5953.86|5953.86|5953.86|5953.86|5953.86|5953.86|0
1643022480000|2022-01-24 11:08:00|5953.15|5953.15|5953.15|5953.15|5953.15|5953.15|5953.15|5953.15|0
1643022500000|2022-01-24 11:08:20|5952.44|5952.44|5952.44|5952.44|5952.44|5952.44|5952.44|5952.44|0
1643022510000|2022-01-24 11:08:30|5953.15|5953.15|5953.86|5953.86|5953.86|5953.86|5953.15|5953.15|0
1643022520000|2022-01-24 11:08:40|5954.57|5954.57|5954.91|5954.91|5954.91|5954.91|5954.57|5954.57|0
1643022540000|2022-01-24 11:09:00|5955.95|5955.95|5955.95|5955.95|5955.95|5955.95|5955.6|5955.6|0
1643022570000|2022-01-24 11:09:30|5956.66|5956.66|5956.89|5956.89|5956.89|5956.89|5956.66|5956.66|0
1643022610000|2022-01-24 11:10:10|5957.23|5957.23|5957.84|5957.84|5958.55|5958.55|5957.23|5957.23|0
1643022620000|2022-01-24 11:10:20|5958.55|5958.55|5958.55|5958.55|5958.55|5958.55|5958.55|5958.55|0
1643022640000|2022-01-24 11:10:40|5958.88|5958.88|5958.88|5958.88|5958.88|5958.88|5958.88|5958.88|0
1643022650000|2022-01-24 11:10:50|5959.13|5959.13|5959.93|5959.93|5959.93|5959.93|5959.13|5959.13|0
1643022660000|2022-01-24 11:11:00|5958.5|5958.5|5958.27|5958.27|5958.5|5958.5|5958.27|5958.27|0
1643022670000|2022-01-24 11:11:10|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|0
1643022700000|2022-01-24 11:11:40|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|0
1643022710000|2022-01-24 11:11:50|5956.97|5956.97|5956.97|5956.97|5957.68|5957.68|5956.97|5956.97|0
1643022720000|2022-01-24 11:12:00|5957.21|5957.21|5956.88|5956.88|5957.21|5957.21|5956.88|5956.88|0
1643022730000|2022-01-24 11:12:10|5957.22|5957.22|5957.34|5957.34|5957.34|5957.34|5956.99|5956.99|0
1643022740000|2022-01-24 11:12:20|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|0
1643022750000|2022-01-24 11:12:30|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|0
1643022760000|2022-01-24 11:12:40|5958.27|5958.27|5958.27|5958.27|5958.27|5958.27|5958.27|5958.27|0
1643022790000|2022-01-24 11:13:10|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|0
1643022810000|2022-01-24 11:13:30|5958.75|5958.75|5958.75|5958.75|5958.75|5958.75|5958.75|5958.75|0
1643022840000|2022-01-24 11:14:00|5958.04|5958.04|5958.04|5958.04|5958.04|5958.04|5958.04|5958.04|0
1643022850000|2022-01-24 11:14:10|5958.27|5958.27|5958.27|5958.27|5958.27|5958.27|5958.27|5958.27|0
1643022870000|2022-01-24 11:14:30|5959.35|5959.35|5959.35|5959.35|5959.35|5959.35|5959.35|5959.35|0
1643022890000|2022-01-24 11:14:50|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|0
1643022920000|2022-01-24 11:15:20|5959.35|5959.35|5960.17|5960.17|5960.17|5960.17|5959.35|5959.35|0
1643022930000|2022-01-24 11:15:30|5961.52|5961.52|5961.52|5961.52|5961.52|5961.52|5961.52|5961.52|0
1643022950000|2022-01-24 11:15:50|5960.81|5960.81|5960.81|5960.81|5960.81|5960.81|5960.81|5960.81|0
1643022960000|2022-01-24 11:16:00|5960.47|5960.47|5960.47|5960.47|5960.47|5960.47|5960.47|5960.47|0
1643022970000|2022-01-24 11:16:10|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|0
1643022990000|2022-01-24 11:16:30|5958.93|5958.93|5958.22|5958.22|5958.93|5958.93|5958.22|5958.22|0
1643023020000|2022-01-24 11:17:00|5958.1|5958.1|5957.28|5957.28|5958.1|5958.1|5957.28|5957.28|0
1643023030000|2022-01-24 11:17:10|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|0
1643023040000|2022-01-24 11:17:20|5957.28|5957.28|5957.28|5957.28|5957.28|5957.28|5957.28|5957.28|0
1643023050000|2022-01-24 11:17:30|5957.39|5957.39|5957.28|5957.28|5957.39|5957.39|5957.28|5957.28|0
1643023060000|2022-01-24 11:17:40|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|0
1643023070000|2022-01-24 11:17:50|5956.68|5956.68|5955.78|5955.78|5956.68|5956.68|5955.78|5955.78|0
1643023080000|2022-01-24 11:18:00|5955.51|5955.51|5955.51|5955.51|5955.51|5955.51|5955.51|5955.51|0
1643023100000|2022-01-24 11:18:20|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|0
1643023110000|2022-01-24 11:18:30|5956.45|5956.45|5957.16|5957.16|5957.16|5957.16|5956.45|5956.45|0
1643023130000|2022-01-24 11:18:50|5956.45|5956.45|5956.45|5956.45|5956.45|5956.45|5956.45|5956.45|0
1643023150000|2022-01-24 11:19:10|5955.74|5955.74|5955.99|5955.99|5955.99|5955.99|5955.74|5955.74|0
1643023280000|2022-01-24 11:21:20|5956.7|5956.7|5958.12|5958.12|5958.12|5958.12|5956.7|5956.7|0
1643023290000|2022-01-24 11:21:30|5958.7|5958.7|5958.7|5958.7|5958.7|5958.7|5958.7|5958.7|0
1643023300000|2022-01-24 11:21:40|5957.99|5957.99|5957.99|5957.99|5957.99|5957.99|5957.99|5957.99|0
1643023310000|2022-01-24 11:21:50|5958.7|5958.7|5958.95|5958.95|5958.95|5958.95|5958.7|5958.7|0
1643023330000|2022-01-24 11:22:10|5957.53|5957.53|5958.24|5958.24|5958.24|5958.24|5957.53|5957.53|0
1643023370000|2022-01-24 11:22:50|5957.99|5957.99|5958.01|5958.01|5958.01|5958.01|5957.99|5957.99|0
1643023390000|2022-01-24 11:23:10|5958.26|5958.26|5958.26|5958.26|5958.26|5958.26|5958.26|5958.26|0
1643023410000|2022-01-24 11:23:30|5957.55|5957.55|5957.3|5957.3|5957.55|5957.55|5957.3|5957.3|0
1643023420000|2022-01-24 11:23:40|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|0
1643023440000|2022-01-24 11:24:00|5957.9|5957.9|5957.9|5957.9|5957.9|5957.9|5957.9|5957.9|0
1643023450000|2022-01-24 11:24:10|5958.13|5958.13|5958.13|5958.13|5958.13|5958.13|5958.13|5958.13|0
1643023460000|2022-01-24 11:24:20|5958.38|5958.38|5958.38|5958.38|5958.38|5958.38|5958.38|5958.38|0
1643023510000|2022-01-24 11:25:10|5958.26|5958.26|5958.26|5958.26|5958.26|5958.26|5958.26|5958.26|0
1643023550000|2022-01-24 11:25:50|5957.55|5957.55|5957.55|5957.55|5957.55|5957.55|5957.55|5957.55|0
1643023570000|2022-01-24 11:26:10|5957.43|5957.43|5957.43|5957.43|5957.43|5957.43|5957.43|5957.43|0
1643023590000|2022-01-24 11:26:30|5956.94|5956.94|5956.94|5956.94|5956.94|5956.94|5956.94|5956.94|0
1643023600000|2022-01-24 11:26:40|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|0
1643023610000|2022-01-24 11:26:50|5956.82|5956.82|5956.82|5956.82|5956.82|5956.82|5956.82|5956.82|0
1643023620000|2022-01-24 11:27:00|5957.54|5957.54|5957.54|5957.54|5957.54|5957.54|5957.54|5957.54|0
1643023630000|2022-01-24 11:27:10|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|0
1643023670000|2022-01-24 11:27:50|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|0
1643023720000|2022-01-24 11:28:40|5957.9|5957.9|5957.9|5957.9|5957.9|5957.9|5957.9|5957.9|0
1643023760000|2022-01-24 11:29:20|5957.19|5957.19|5957.19|5957.19|5957.19|5957.19|5957.19|5957.19|0
1643023780000|2022-01-24 11:29:40|5956.94|5956.94|5956.94|5956.94|5956.94|5956.94|5956.94|5956.94|0
1643023830000|2022-01-24 11:30:30|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|0
1643023840000|2022-01-24 11:30:40|5955.89|5955.89|5955.78|5955.78|5955.89|5955.89|5955.78|5955.78|0
1643023860000|2022-01-24 11:31:00|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|0
1643023920000|2022-01-24 11:32:00|5955.78|5955.78|5955.78|5955.78|5955.78|5955.78|5955.78|5955.78|0
1643024010000|2022-01-24 11:33:30|5956.49|5956.49|5956.49|5956.49|5956.49|5956.49|5956.49|5956.49|0
1643024060000|2022-01-24 11:34:20|5956.82|5956.82|5957.17|5957.17|5957.17|5957.17|5956.82|5956.82|0
1643024080000|2022-01-24 11:34:40|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|0
1643024090000|2022-01-24 11:34:50|5958|5958|5958|5958|5958|5958|5958|5958|0
1643024250000|2022-01-24 11:37:30|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|0
1643024260000|2022-01-24 11:37:40|5958.51|5958.51|5958.27|5958.27|5958.51|5958.51|5958.27|5958.27|0
1643024270000|2022-01-24 11:37:50|5957.56|5957.56|5957.44|5957.44|5957.56|5957.56|5956.73|5956.73|0
1643024290000|2022-01-24 11:38:10|5957.78|5957.78|5957.53|5957.53|5957.78|5957.78|5957.53|5957.53|0
1643024300000|2022-01-24 11:38:20|5957.65|5957.65|5959.53|5959.53|5959.53|5959.53|5957.65|5957.65|0
1643024330000|2022-01-24 11:38:50|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|0
1643024340000|2022-01-24 11:39:00|5959.53|5959.53|5959.3|5959.3|5959.53|5959.53|5959.3|5959.3|0
1643024360000|2022-01-24 11:39:20|5960.01|5960.01|5960.01|5960.01|5960.01|5960.01|5960.01|5960.01|0
1643024370000|2022-01-24 11:39:30|5960.35|5960.35|5960.35|5960.35|5960.35|5960.35|5960.35|5960.35|0
1643024390000|2022-01-24 11:39:50|5960.12|5960.12|5960.12|5960.12|5960.12|5960.12|5960.12|5960.12|0
1643024400000|2022-01-24 11:40:00|5960.83|5960.83|5961.54|5961.54|5961.54|5961.54|5960.83|5960.83|0
1643024420000|2022-01-24 11:40:20|5961.81|5961.81|5962.06|5962.06|5962.06|5962.06|5961.81|5961.81|0
1643024440000|2022-01-24 11:40:40|5964.19|5964.19|5963.48|5963.48|5964.19|5964.19|5963.48|5963.48|0
1643024480000|2022-01-24 11:41:20|5963.14|5963.14|5963.14|5963.14|5963.14|5963.14|5963.14|5963.14|0
1643024490000|2022-01-24 11:41:30|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|0
1643024520000|2022-01-24 11:42:00|5961.23|5961.23|5961.23|5961.23|5961.23|5961.23|5961.23|5961.23|0
1643024530000|2022-01-24 11:42:10|5961.34|5961.34|5961.34|5961.34|5961.34|5961.34|5961.34|5961.34|0
1643024540000|2022-01-24 11:42:20|5961|5961|5961|5961|5961|5961|5961|5961|0
1643024590000|2022-01-24 11:43:10|5961.71|5961.71|5961.71|5961.71|5961.71|5961.71|5961.71|5961.71|0
1643024600000|2022-01-24 11:43:20|5961.95|5961.95|5961.95|5961.95|5961.95|5961.95|5961.95|5961.95|0
1643024640000|2022-01-24 11:44:00|5961.24|5961.24|5961.24|5961.24|5961.24|5961.24|5961.24|5961.24|0
1643024660000|2022-01-24 11:44:20|5960.53|5960.53|5960.53|5960.53|5960.53|5960.53|5960.53|5960.53|0
1643024670000|2022-01-24 11:44:30|5959.82|5959.82|5959.82|5959.82|5959.82|5959.82|5959.82|5959.82|0
1643024720000|2022-01-24 11:45:20|5959.11|5959.11|5957.68|5957.68|5959.11|5959.11|5957.68|5957.68|0
1643024770000|2022-01-24 11:46:10|5957.8|5957.8|5957.68|5957.68|5957.8|5957.8|5957.68|5957.68|0
1643024800000|2022-01-24 11:46:40|5958.4|5958.4|5959.82|5959.82|5959.82|5959.82|5958.4|5958.4|0
1643024810000|2022-01-24 11:46:50|5959.59|5959.59|5959.47|5959.47|5959.59|5959.59|5959.47|5959.47|0
1643024850000|2022-01-24 11:47:30|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|0
1643024900000|2022-01-24 11:48:20|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|0
1643024990000|2022-01-24 11:49:50|5957.11|5957.11|5957.11|5957.11|5957.11|5957.11|5957.11|5957.11|0
1643025010000|2022-01-24 11:50:10|5956.4|5956.4|5956.4|5956.4|5956.4|5956.4|5956.4|5956.4|0
1643025040000|2022-01-24 11:50:40|5956.15|5956.15|5956.4|5956.4|5956.4|5956.4|5956.15|5956.15|0
1643025090000|2022-01-24 11:51:30|5956.06|5956.06|5956.06|5956.06|5956.06|5956.06|5956.06|5956.06|0
1643025120000|2022-01-24 11:52:00|5956.18|5956.18|5956.18|5956.18|5956.18|5956.18|5956.18|5956.18|0
1643025140000|2022-01-24 11:52:20|5955.46|5955.46|5955.46|5955.46|5955.46|5955.46|5955.46|5955.46|0
1643025150000|2022-01-24 11:52:30|5956.18|5956.18|5955.93|5955.93|5956.18|5956.18|5955.93|5955.93|0
1643025180000|2022-01-24 11:53:00|5955.22|5955.22|5954.07|5954.07|5955.22|5955.22|5954.07|5954.07|0
1643025190000|2022-01-24 11:53:10|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|0
1643025220000|2022-01-24 11:53:40|5954.46|5954.46|5955.05|5955.05|5955.17|5955.17|5954.46|5954.46|0
1643025260000|2022-01-24 11:54:20|5954.34|5954.34|5954.57|5954.57|5954.57|5954.57|5954.34|5954.34|0
1643025290000|2022-01-24 11:54:50|5954.46|5954.46|5954.31|5954.31|5954.54|5954.54|5954.19|5954.19|0
1643025300000|2022-01-24 11:55:00|5954.06|5954.06|5952.39|5952.39|5954.06|5954.06|5952.39|5952.39|0
1643025320000|2022-01-24 11:55:20|5951.72|5951.72|5953.14|5953.14|5953.14|5953.14|5951.72|5951.72|0
1643025350000|2022-01-24 11:55:50|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|0
1643025400000|2022-01-24 11:56:40|5953.14|5953.14|5953.85|5953.85|5953.85|5953.85|5953.14|5953.14|0
1643025420000|2022-01-24 11:57:00|5954.19|5954.19|5954.19|5954.19|5954.19|5954.19|5954.19|5954.19|0
1643025450000|2022-01-24 11:57:30|5954.9|5954.9|5954.9|5954.9|5954.9|5954.9|5954.9|5954.9|0
1643025460000|2022-01-24 11:57:40|5955.15|5955.15|5955.15|5955.15|5955.15|5955.15|5955.15|5955.15|0
1643025470000|2022-01-24 11:57:50|5955.86|5955.86|5955.86|5955.86|5955.86|5955.86|5955.86|5955.86|0
1643025480000|2022-01-24 11:58:00|5956.2|5956.2|5957.01|5957.01|5957.72|5957.72|5956.2|5956.2|0
1643025490000|2022-01-24 11:58:10|5957.25|5957.25|5957.25|5957.25|5957.25|5957.25|5957.25|5957.25|0
1643025510000|2022-01-24 11:58:30|5957.48|5957.48|5957.73|5957.73|5957.73|5957.73|5957.48|5957.48|0
1643025520000|2022-01-24 11:58:40|5958.44|5958.44|5958.44|5958.44|5958.44|5958.44|5958.44|5958.44|0
1643025540000|2022-01-24 11:59:00|5958.78|5958.78|5958.78|5958.78|5958.78|5958.78|5958.78|5958.78|0
1643025580000|2022-01-24 11:59:40|5958.53|5958.53|5958.53|5958.53|5958.53|5958.53|5958.53|5958.53|0
1643025590000|2022-01-24 11:59:50|5959.02|5959.02|5959.02|5959.02|5959.02|5959.02|5959.02|5959.02|0
1643025600000|2022-01-24 12:00:00|5959.73|5959.73|5960.29|5960.29|5961.27|5961.27|5959.73|5959.73|0
1643025640000|2022-01-24 12:00:40|5960.52|5960.52|5960.52|5960.52|5960.52|5960.52|5960.52|5960.52|0
1643025690000|2022-01-24 12:01:30|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|0
1643025710000|2022-01-24 12:01:50|5960.65|5960.65|5960.65|5960.65|5960.65|5960.65|5960.65|5960.65|0
1643025720000|2022-01-24 12:02:00|5960.54|5960.54|5960.42|5960.42|5960.54|5960.54|5960.42|5960.42|0
1643025740000|2022-01-24 12:02:20|5959.71|5959.71|5959.71|5959.71|5959.71|5959.71|5959.71|5959.71|0
1643025820000|2022-01-24 12:03:40|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|0
1643025840000|2022-01-24 12:04:00|5960.69|5960.69|5961.4|5961.4|5961.4|5961.4|5960.69|5960.69|0
1643025850000|2022-01-24 12:04:10|5962.12|5962.12|5962.12|5962.12|5962.12|5962.12|5962.12|5962.12|0
1643025910000|2022-01-24 12:05:10|5961.4|5961.4|5961.4|5961.4|5961.4|5961.4|5961.4|5961.4|0
1643025920000|2022-01-24 12:05:20|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|5959.73|5959.73|0
1643025970000|2022-01-24 12:06:10|5960.69|5960.69|5960.81|5960.81|5960.81|5960.81|5959.98|5959.98|0
1643025990000|2022-01-24 12:06:30|5961.05|5961.05|5960.81|5960.81|5961.05|5961.05|5960.81|5960.81|0
1643026020000|2022-01-24 12:07:00|5961.48|5961.48|5963.02|5963.02|5963.02|5963.02|5961.48|5961.48|0
1643026030000|2022-01-24 12:07:10|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|0
1643026040000|2022-01-24 12:07:20|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|0
1643026050000|2022-01-24 12:07:30|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|0
1643026060000|2022-01-24 12:07:40|5962.46|5962.46|5962.46|5962.46|5962.46|5962.46|5962.46|5962.46|0
1643026070000|2022-01-24 12:07:50|5963.17|5963.17|5963.44|5963.44|5963.44|5963.44|5963.17|5963.17|0
1643026080000|2022-01-24 12:08:00|5963.69|5963.69|5964.89|5964.89|5964.89|5964.89|5963.69|5963.69|0
1643026100000|2022-01-24 12:08:20|5965.01|5965.01|5965.01|5965.01|5965.01|5965.01|5965.01|5965.01|0
1643026120000|2022-01-24 12:08:40|5965.72|5965.72|5965.72|5965.72|5965.72|5965.72|5965.72|5965.72|0
1643026170000|2022-01-24 12:09:30|5966.21|5966.21|5966.21|5966.21|5966.21|5966.21|5966.21|5966.21|0
1643026180000|2022-01-24 12:09:40|5966.92|5966.92|5966.92|5966.92|5966.92|5966.92|5966.92|5966.92|0
1643026190000|2022-01-24 12:09:50|5967.63|5967.63|5967.63|5967.63|5967.63|5967.63|5967.63|5967.63|0
1643026220000|2022-01-24 12:10:20|5967.9|5967.9|5967.63|5967.63|5967.9|5967.9|5967.63|5967.63|0
1643026230000|2022-01-24 12:10:30|5968.35|5968.35|5965.72|5965.72|5968.35|5968.35|5965.72|5965.72|0
1643026250000|2022-01-24 12:10:50|5965.97|5965.97|5965.97|5965.97|5965.97|5965.97|5965.97|5965.97|0
1643026260000|2022-01-24 12:11:00|5965.85|5965.85|5965.85|5965.85|5965.85|5965.85|5965.85|5965.85|0
1643026310000|2022-01-24 12:11:50|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|0
1643026380000|2022-01-24 12:13:00|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|0
1643026450000|2022-01-24 12:14:10|5967.17|5967.17|5967.4|5967.4|5967.4|5967.4|5967.17|5967.17|0
1643026460000|2022-01-24 12:14:20|5967.29|5967.29|5967.29|5967.29|5967.29|5967.29|5967.29|5967.29|0
1643026470000|2022-01-24 12:14:30|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|0
1643026480000|2022-01-24 12:14:40|5967.88|5967.88|5969.6|5969.6|5969.6|5969.6|5967.88|5967.88|0
1643026500000|2022-01-24 12:15:00|5969.11|5969.11|5969.11|5969.11|5969.11|5969.11|5969.11|5969.11|0
1643026510000|2022-01-24 12:15:10|5971.24|5971.24|5971.24|5971.24|5971.24|5971.24|5971.24|5971.24|0
1643026520000|2022-01-24 12:15:20|5970.53|5970.53|5970.88|5970.88|5970.88|5970.88|5970.53|5970.53|0
1643026530000|2022-01-24 12:15:30|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1643026540000|2022-01-24 12:15:40|5970.05|5970.05|5970.05|5970.05|5970.05|5970.05|5970.05|5970.05|0
1643026560000|2022-01-24 12:16:00|5970.3|5970.3|5970.3|5970.3|5970.3|5970.3|5970.3|5970.3|0
1643026570000|2022-01-24 12:16:10|5970.18|5970.18|5969.47|5969.47|5970.18|5970.18|5969.47|5969.47|0
1643026630000|2022-01-24 12:17:10|5970.18|5970.18|5970.18|5970.18|5970.18|5970.18|5970.18|5970.18|0
1643026670000|2022-01-24 12:17:50|5969.93|5969.93|5969.93|5969.93|5969.93|5969.93|5969.93|5969.93|0
1643026680000|2022-01-24 12:18:00|5970.27|5970.27|5970.27|5970.27|5970.27|5970.27|5970.02|5970.02|0
1643026690000|2022-01-24 12:18:10|5970.98|5970.98|5970.52|5970.52|5971.23|5971.23|5970.52|5970.52|0
1643026710000|2022-01-24 12:18:30|5969.8|5969.8|5969.69|5969.69|5969.8|5969.8|5969.69|5969.69|0
1643026720000|2022-01-24 12:18:40|5969.96|5969.96|5970.67|5970.67|5970.67|5970.67|5969.96|5969.96|0
1643026740000|2022-01-24 12:19:00|5972.09|5972.09|5971.38|5971.38|5972.09|5972.09|5971.38|5971.38|0
1643026750000|2022-01-24 12:19:10|5972.09|5972.09|5972.09|5972.09|5972.8|5972.8|5972.09|5972.09|0
1643026770000|2022-01-24 12:19:30|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|0
1643026780000|2022-01-24 12:19:40|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|0
1643026790000|2022-01-24 12:19:50|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|0
1643026810000|2022-01-24 12:20:10|5974.77|5974.77|5974.06|5974.06|5974.77|5974.77|5974.06|5974.06|0
1643026820000|2022-01-24 12:20:20|5974.33|5974.33|5974.33|5974.33|5974.33|5974.33|5974.33|5974.33|0
1643026830000|2022-01-24 12:20:30|5974.6|5974.6|5976.03|5976.03|5976.03|5976.03|5974.6|5974.6|0
1643026850000|2022-01-24 12:20:50|5975.31|5975.31|5975.08|5975.08|5975.31|5975.31|5975.08|5975.08|0
1643026890000|2022-01-24 12:21:30|5974.37|5974.37|5973.17|5973.17|5974.37|5974.37|5973.17|5973.17|0
1643026900000|2022-01-24 12:21:40|5973.44|5973.44|5973.44|5973.44|5973.44|5973.44|5973.17|5973.17|0
1643026910000|2022-01-24 12:21:50|5973.19|5973.19|5973.19|5973.19|5973.19|5973.19|5973.19|5973.19|0
1643026920000|2022-01-24 12:22:00|5972.92|5972.92|5972.92|5972.92|5972.92|5972.92|5972.92|5972.92|0
1643026930000|2022-01-24 12:22:10|5972.68|5972.68|5971.97|5971.97|5972.68|5972.68|5971.72|5971.72|0
1643026980000|2022-01-24 12:23:00|5971.63|5971.63|5971.75|5971.75|5971.75|5971.75|5971.63|5971.63|0
1643026990000|2022-01-24 12:23:10|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|0
1643027020000|2022-01-24 12:23:40|5972.73|5972.73|5972.73|5972.73|5972.73|5972.73|5972.73|5972.73|0
1643027030000|2022-01-24 12:23:50|5972.61|5972.61|5971.9|5971.9|5972.61|5972.61|5971.9|5971.9|0
1643027040000|2022-01-24 12:24:00|5971.65|5971.65|5971.65|5971.65|5971.65|5971.65|5971.65|5971.65|0
1643027110000|2022-01-24 12:25:10|5971.77|5971.77|5972.13|5972.13|5972.13|5972.13|5971.77|5971.77|0
1643027120000|2022-01-24 12:25:20|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|0
1643027130000|2022-01-24 12:25:30|5972.62|5972.62|5974.76|5974.76|5974.76|5974.76|5972.62|5972.62|0
1643027150000|2022-01-24 12:25:50|5974.87|5974.87|5974.87|5974.87|5974.87|5974.87|5974.87|5974.87|0
1643027160000|2022-01-24 12:26:00|5974.16|5974.16|5974.87|5974.87|5974.87|5974.87|5974.16|5974.16|0
1643027180000|2022-01-24 12:26:20|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|0
1643027210000|2022-01-24 12:26:50|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|0
1643027240000|2022-01-24 12:27:20|5973.76|5973.76|5973.76|5973.76|5973.76|5973.76|5973.76|5973.76|0
1643027290000|2022-01-24 12:28:10|5973.05|5973.05|5973.05|5973.05|5973.05|5973.05|5973.05|5973.05|0
1643027340000|2022-01-24 12:29:00|5972.34|5972.34|5972.34|5972.34|5972.34|5972.34|5972.34|5972.34|0
1643027350000|2022-01-24 12:29:10|5972.07|5972.07|5971.96|5971.96|5972.07|5972.07|5971.96|5971.96|0
1643027400000|2022-01-24 12:30:00|5971.24|5971.24|5971.24|5971.24|5971.24|5971.24|5971.24|5971.24|0
1643027420000|2022-01-24 12:30:20|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|0
1643027440000|2022-01-24 12:30:40|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|0
1643027450000|2022-01-24 12:30:50|5971.46|5971.46|5971.46|5971.46|5971.46|5971.46|5971.46|5971.46|0
1643027460000|2022-01-24 12:31:00|5971.23|5971.23|5971.48|5971.48|5971.48|5971.48|5971.23|5971.23|0
1643027520000|2022-01-24 12:32:00|5970.06|5970.06|5970.06|5970.06|5970.06|5970.06|5970.06|5970.06|0
1643027540000|2022-01-24 12:32:20|5969.72|5969.72|5969.01|5969.01|5969.72|5969.72|5969.01|5969.01|0
1643027580000|2022-01-24 12:33:00|5968.52|5968.52|5969.56|5969.56|5969.56|5969.56|5968.52|5968.52|0
1643027630000|2022-01-24 12:33:50|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|5969.65|5969.65|0
1643027650000|2022-01-24 12:34:10|5969.56|5969.56|5968.85|5968.85|5969.56|5969.56|5968.85|5968.85|0
1643027660000|2022-01-24 12:34:20|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|0
1643027670000|2022-01-24 12:34:30|5969.81|5969.81|5969.81|5969.81|5969.81|5969.81|5969.81|5969.81|0
1643027680000|2022-01-24 12:34:40|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|0
1643027700000|2022-01-24 12:35:00|5970.27|5970.27|5969.56|5969.56|5970.27|5970.27|5969.56|5969.56|0
1643027720000|2022-01-24 12:35:20|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|0
1643027740000|2022-01-24 12:35:40|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|0
1643027750000|2022-01-24 12:35:50|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|0
1643027780000|2022-01-24 12:36:20|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|0
1643027820000|2022-01-24 12:37:00|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|0
1643027840000|2022-01-24 12:37:20|5968.6|5968.6|5968.6|5968.6|5968.6|5968.6|5968.6|5968.6|0
1643027890000|2022-01-24 12:38:10|5968.34|5968.34|5968.07|5968.07|5968.34|5968.34|5967.8|5967.8|0
1643027910000|2022-01-24 12:38:30|5967.35|5967.35|5966.15|5966.15|5967.35|5967.35|5965.93|5965.93|0
1643027920000|2022-01-24 12:38:40|5966.86|5966.86|5966.84|5966.84|5966.86|5966.86|5966.59|5966.59|0
1643027940000|2022-01-24 12:39:00|5967.55|5967.55|5967.55|5967.55|5967.55|5967.55|5967.55|5967.55|0
1643027950000|2022-01-24 12:39:10|5968.26|5968.26|5968.26|5968.26|5968.26|5968.26|5968.26|5968.26|0
1643027970000|2022-01-24 12:39:30|5967.55|5967.55|5967.55|5967.55|5967.55|5967.55|5967.55|5967.55|0
1643027980000|2022-01-24 12:39:40|5967.67|5967.67|5967.28|5967.28|5967.67|5967.67|5967.17|5967.17|0
1643028000000|2022-01-24 12:40:00|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|0
1643028030000|2022-01-24 12:40:30|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|0
1643028050000|2022-01-24 12:40:50|5967.01|5967.01|5967.01|5967.01|5967.01|5967.01|5967.01|5967.01|0
1643028090000|2022-01-24 12:41:30|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|0
1643028110000|2022-01-24 12:41:50|5967.01|5967.01|5966.9|5966.9|5967.01|5967.01|5966.9|5966.9|0
1643028130000|2022-01-24 12:42:10|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|0
1643028140000|2022-01-24 12:42:20|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|0
1643028150000|2022-01-24 12:42:30|5965.13|5965.13|5965.13|5965.13|5965.13|5965.13|5965.13|5965.13|0
1643028160000|2022-01-24 12:42:40|5965.01|5965.01|5964.34|5964.34|5965.01|5965.01|5964.34|5964.34|0
1643028200000|2022-01-24 12:43:20|5964.09|5964.09|5964.09|5964.09|5964.09|5964.09|5964.09|5964.09|0
1643028230000|2022-01-24 12:43:50|5963.85|5963.85|5963.51|5963.51|5963.85|5963.85|5963.51|5963.51|0
1643028240000|2022-01-24 12:44:00|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|0
1643028250000|2022-01-24 12:44:10|5962.93|5962.93|5962.68|5962.68|5962.93|5962.93|5962.68|5962.68|0
1643028270000|2022-01-24 12:44:30|5963.39|5963.39|5963.39|5963.39|5963.39|5963.39|5963.39|5963.39|0
1643028300000|2022-01-24 12:45:00|5961.97|5961.97|5961.97|5961.97|5961.97|5961.97|5961.97|5961.97|0
1643028310000|2022-01-24 12:45:10|5961.86|5961.86|5961.86|5961.86|5961.86|5961.86|5961.86|5961.86|0
1643028330000|2022-01-24 12:45:30|5961.14|5961.14|5959.48|5959.48|5961.14|5961.14|5959.48|5959.48|0
1643028360000|2022-01-24 12:46:00|5960.19|5960.19|5960.9|5960.9|5960.9|5960.9|5960.19|5960.19|0
1643028380000|2022-01-24 12:46:20|5961.01|5961.01|5961.01|5961.01|5961.01|5961.01|5961.01|5961.01|0
1643028390000|2022-01-24 12:46:30|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|0
1643028400000|2022-01-24 12:46:40|5961.61|5961.61|5961.61|5961.61|5961.61|5961.61|5961.61|5961.61|0
1643028430000|2022-01-24 12:47:10|5961.86|5961.86|5961.86|5961.86|5961.86|5961.86|5961.86|5961.86|0
1643028460000|2022-01-24 12:47:40|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|0
1643028520000|2022-01-24 12:48:40|5961.32|5961.32|5961.43|5961.43|5961.55|5961.55|5961.32|5961.32|0
1643028530000|2022-01-24 12:48:50|5960.72|5960.72|5959.07|5959.07|5960.72|5960.72|5959.07|5959.07|0
1643028540000|2022-01-24 12:49:00|5958.4|5958.4|5958.4|5958.4|5958.4|5958.4|5958.4|5958.4|0
1643028590000|2022-01-24 12:49:50|5956.97|5956.97|5956.97|5956.97|5956.97|5956.97|5956.97|5956.97|0
1643028630000|2022-01-24 12:50:30|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|0
1643028640000|2022-01-24 12:50:40|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|0
1643028650000|2022-01-24 12:50:50|5956.03|5956.03|5956.03|5956.03|5956.03|5956.03|5956.03|5956.03|0
1643028660000|2022-01-24 12:51:00|5955.32|5955.32|5955.32|5955.32|5955.32|5955.32|5955.32|5955.32|0
1643028730000|2022-01-24 12:52:10|5954.83|5954.83|5955.54|5955.54|5955.54|5955.54|5954.83|5954.83|0
1643028750000|2022-01-24 12:52:30|5956.25|5956.25|5956.25|5956.25|5956.25|5956.25|5956.25|5956.25|0
1643028770000|2022-01-24 12:52:50|5956.52|5956.52|5957.01|5957.01|5957.01|5957.01|5956.52|5956.52|0
1643028780000|2022-01-24 12:53:00|5957.68|5957.68|5957.15|5957.15|5957.68|5957.68|5957.15|5957.15|0
1643028800000|2022-01-24 12:53:20|5956.8|5956.8|5956.82|5956.82|5957.51|5957.51|5956.8|5956.8|0
1643028860000|2022-01-24 12:54:20|5957.06|5957.06|5957.31|5957.31|5957.31|5957.31|5957.06|5957.06|0
1643028870000|2022-01-24 12:54:30|5957.66|5957.66|5958.6|5958.6|5958.6|5958.6|5957.66|5957.66|0
1643028890000|2022-01-24 12:54:50|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|0
1643028900000|2022-01-24 12:55:00|5960.02|5960.02|5960.36|5960.36|5960.36|5960.36|5960.02|5960.02|0
1643028910000|2022-01-24 12:55:10|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|0
1643028920000|2022-01-24 12:55:20|5960.36|5960.36|5960.36|5960.36|5960.36|5960.36|5960.36|5960.36|0
1643028930000|2022-01-24 12:55:30|5960.6|5960.6|5960.6|5960.6|5960.6|5960.6|5960.6|5960.6|0
1643028980000|2022-01-24 12:56:20|5961.18|5961.18|5960.47|5960.47|5961.18|5961.18|5960.47|5960.47|0
1643029010000|2022-01-24 12:56:50|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|0
1643029020000|2022-01-24 12:57:00|5960.95|5960.95|5960.95|5960.95|5960.95|5960.95|5960.95|5960.95|0
1643029080000|2022-01-24 12:58:00|5961.29|5961.29|5962.24|5962.24|5962.24|5962.24|5961.29|5961.29|0
1643029090000|2022-01-24 12:58:10|5962.49|5962.49|5963.91|5963.91|5963.91|5963.91|5962.49|5962.49|0
1643029160000|2022-01-24 12:59:20|5963.8|5963.8|5963.91|5963.91|5963.91|5963.91|5963.09|5963.09|0
1643029170000|2022-01-24 12:59:30|5963.8|5963.8|5963.8|5963.8|5963.8|5963.8|5963.8|5963.8|0
1643029210000|2022-01-24 13:00:10|5963.09|5963.09|5961.19|5961.19|5963.09|5963.09|5961.19|5961.19|0
1643029260000|2022-01-24 13:01:00|5960.85|5960.85|5960.12|5960.12|5960.85|5960.85|5960.12|5960.12|0
1643029270000|2022-01-24 13:01:10|5960.39|5960.39|5960.5|5960.5|5960.5|5960.5|5960.39|5960.39|0
1643029280000|2022-01-24 13:01:20|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|0
1643029290000|2022-01-24 13:01:30|5961.1|5961.1|5961.1|5961.1|5961.1|5961.1|5961.1|5961.1|0
1643029300000|2022-01-24 13:01:40|5960.98|5960.98|5960.75|5960.75|5960.98|5960.98|5960.75|5960.75|0
1643029310000|2022-01-24 13:01:50|5960.64|5960.64|5961.23|5961.23|5961.35|5961.35|5960.64|5960.64|0
1643029320000|2022-01-24 13:02:00|5961.12|5961.12|5961.12|5961.12|5961.12|5961.12|5961.12|5961.12|0
1643029330000|2022-01-24 13:02:10|5961.23|5961.23|5961.94|5961.94|5961.94|5961.94|5961.23|5961.23|0
1643029340000|2022-01-24 13:02:20|5962.06|5962.06|5962.17|5962.17|5962.17|5962.17|5962.06|5962.06|0
1643029350000|2022-01-24 13:02:30|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|0
1643029360000|2022-01-24 13:02:40|5962.67|5962.67|5962.67|5962.67|5962.67|5962.67|5962.67|5962.67|0
1643029370000|2022-01-24 13:02:50|5963|5963|5963|5963|5963.71|5963.71|5963|5963|0
1643029380000|2022-01-24 13:03:00|5963.71|5963.71|5963.71|5963.71|5963.71|5963.71|5963.71|5963.71|0
1643029390000|2022-01-24 13:03:10|5965.14|5965.14|5966.17|5966.17|5966.17|5966.17|5965.14|5965.14|0
1643029400000|2022-01-24 13:03:20|5967.59|5967.59|5966.61|5966.61|5967.59|5967.59|5966.61|5966.61|0
1643029410000|2022-01-24 13:03:30|5967.07|5967.07|5966.73|5966.73|5967.07|5967.07|5966.73|5966.73|0
1643029420000|2022-01-24 13:03:40|5966.97|5966.97|5967.68|5967.68|5967.68|5967.68|5966.97|5966.97|0
1643029440000|2022-01-24 13:04:00|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|0
1643029460000|2022-01-24 13:04:20|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|0
1643029470000|2022-01-24 13:04:30|5968.63|5968.63|5968.63|5968.63|5968.63|5968.63|5968.63|5968.63|0
1643029490000|2022-01-24 13:04:50|5967.91|5967.91|5967.91|5967.91|5968.16|5968.16|5967.91|5967.91|0
1643029500000|2022-01-24 13:05:00|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|0
1643029520000|2022-01-24 13:05:20|5969.57|5969.57|5970.38|5970.38|5970.38|5970.38|5969.22|5969.22|0
1643029530000|2022-01-24 13:05:30|5971.43|5971.43|5971.43|5971.43|5971.43|5971.43|5971.43|5971.43|0
1643029540000|2022-01-24 13:05:40|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|0
1643029550000|2022-01-24 13:05:50|5972.03|5972.03|5972.03|5972.03|5972.03|5972.03|5972.03|5972.03|0
1643029560000|2022-01-24 13:06:00|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|0
1643029570000|2022-01-24 13:06:10|5971.43|5971.43|5971.43|5971.43|5971.43|5971.43|5971.43|5971.43|0
1643029600000|2022-01-24 13:06:40|5972.85|5972.85|5972.85|5972.85|5972.85|5972.85|5972.85|5972.85|0
1643029610000|2022-01-24 13:06:50|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|0
1643029620000|2022-01-24 13:07:00|5971.9|5971.9|5970.14|5970.14|5971.9|5971.9|5970.14|5970.14|0
1643029680000|2022-01-24 13:08:00|5969.89|5969.89|5969.89|5969.89|5969.89|5969.89|5969.89|5969.89|0
1643029720000|2022-01-24 13:08:40|5970.6|5970.6|5970.72|5970.72|5970.72|5970.72|5970.6|5970.6|0
1643029740000|2022-01-24 13:09:00|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|0
1643029800000|2022-01-24 13:10:00|5971.9|5971.9|5971.9|5971.9|5971.9|5971.9|5971.9|5971.9|0
1643029810000|2022-01-24 13:10:10|5971.18|5971.18|5971.9|5971.9|5971.9|5971.9|5971.18|5971.18|0
1643029820000|2022-01-24 13:10:20|5971.22|5971.22|5971.49|5971.49|5971.49|5971.49|5971.22|5971.22|0
1643029880000|2022-01-24 13:11:20|5970.78|5970.78|5970.78|5970.78|5970.78|5970.78|5970.78|5970.78|0
1643029900000|2022-01-24 13:11:40|5970.67|5970.67|5970.67|5970.67|5970.67|5970.67|5970.67|5970.67|0
1643029910000|2022-01-24 13:11:50|5969.44|5969.44|5969.06|5969.06|5969.44|5969.44|5968.73|5968.73|0
1643029920000|2022-01-24 13:12:00|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|0
1643029940000|2022-01-24 13:12:20|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|0
1643029980000|2022-01-24 13:13:00|5966.81|5966.81|5966.81|5966.81|5966.81|5966.81|5966.81|5966.81|0
1643030020000|2022-01-24 13:13:40|5966.1|5966.1|5965.77|5965.77|5966.1|5966.1|5965.77|5965.77|0
1643030030000|2022-01-24 13:13:50|5964.98|5964.98|5964.27|5964.27|5964.98|5964.98|5964.27|5964.27|0
1643030070000|2022-01-24 13:14:30|5963.56|5963.56|5962.4|5962.4|5963.56|5963.56|5962.4|5962.4|0
1643030100000|2022-01-24 13:15:00|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|0
1643030110000|2022-01-24 13:15:10|5961.44|5961.44|5961.44|5961.44|5961.44|5961.44|5961.44|5961.44|0
1643030120000|2022-01-24 13:15:20|5962.15|5962.15|5962.48|5962.48|5962.48|5962.48|5962.15|5962.15|0
1643030130000|2022-01-24 13:15:30|5963.2|5963.2|5963.53|5963.53|5963.53|5963.53|5963.2|5963.2|0
1643030140000|2022-01-24 13:15:40|5964.24|5964.24|5964.95|5964.95|5964.95|5964.95|5964.24|5964.24|0
1643030150000|2022-01-24 13:15:50|5964.84|5964.84|5964.72|5964.72|5964.84|5964.84|5964.72|5964.72|0
1643030180000|2022-01-24 13:16:20|5964.61|5964.61|5964.74|5964.74|5964.85|5964.85|5964.61|5964.61|0
1643030230000|2022-01-24 13:17:10|5965.32|5965.32|5966.37|5966.37|5966.37|5966.37|5965.32|5965.32|0
1643030240000|2022-01-24 13:17:20|5966.7|5966.7|5966.7|5966.7|5966.7|5966.7|5966.7|5966.7|0
1643030250000|2022-01-24 13:17:30|5965.99|5965.99|5965.99|5965.99|5965.99|5965.99|5965.99|5965.99|0
1643030260000|2022-01-24 13:17:40|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|0
1643030300000|2022-01-24 13:18:20|5964.57|5964.57|5964.57|5964.57|5964.57|5964.57|5964.57|5964.57|0
1643030310000|2022-01-24 13:18:30|5963.86|5963.86|5964.13|5964.13|5964.13|5964.13|5963.86|5963.86|0
1643030330000|2022-01-24 13:18:50|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|0
1643030350000|2022-01-24 13:19:10|5964.73|5964.73|5964.73|5964.73|5964.73|5964.73|5964.73|5964.73|0
1643030390000|2022-01-24 13:19:50|5964.27|5964.27|5962.99|5962.99|5964.27|5964.27|5962.87|5962.87|0
1643030400000|2022-01-24 13:20:00|5962.72|5962.72|5962.49|5962.49|5962.72|5962.72|5962.49|5962.49|0
1643030410000|2022-01-24 13:20:10|5962.6|5962.6|5962.6|5962.6|5962.6|5962.6|5962.6|5962.6|0
1643030420000|2022-01-24 13:20:20|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|0
1643030430000|2022-01-24 13:20:30|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|0
1643030460000|2022-01-24 13:21:00|5962.49|5962.49|5963.2|5963.2|5963.2|5963.2|5962.49|5962.49|0
1643030520000|2022-01-24 13:22:00|5962.86|5962.86|5962.86|5962.86|5962.86|5962.86|5962.86|5962.86|0
1643030530000|2022-01-24 13:22:10|5963.1|5963.1|5963.81|5963.81|5963.81|5963.81|5963.1|5963.1|0
1643030540000|2022-01-24 13:22:20|5964.52|5964.52|5964.52|5964.52|5964.52|5964.52|5964.52|5964.52|0
1643030550000|2022-01-24 13:22:30|5964.17|5964.17|5964.42|5964.42|5964.42|5964.42|5964.17|5964.17|0
1643030560000|2022-01-24 13:22:40|5965.13|5965.13|5965.13|5965.13|5965.13|5965.13|5965.13|5965.13|0
1643030570000|2022-01-24 13:22:50|5965.01|5965.01|5965.13|5965.13|5965.13|5965.13|5965.01|5965.01|0
1643030610000|2022-01-24 13:23:30|5964.42|5964.42|5964.42|5964.42|5964.42|5964.42|5964.42|5964.42|0
1643030640000|2022-01-24 13:24:00|5963.71|5963.71|5963.71|5963.71|5963.71|5963.71|5963.71|5963.71|0
1643030660000|2022-01-24 13:24:20|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|0
1643030670000|2022-01-24 13:24:30|5963.71|5963.71|5963.71|5963.71|5963.71|5963.71|5963.71|5963.71|0
1643030710000|2022-01-24 13:25:10|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|0
1643030730000|2022-01-24 13:25:30|5962.75|5962.75|5962.75|5962.75|5962.75|5962.75|5962.75|5962.75|0
1643030740000|2022-01-24 13:25:40|5962.5|5962.5|5962.5|5962.5|5962.5|5962.5|5962.5|5962.5|0
1643030760000|2022-01-24 13:26:00|5961.99|5961.99|5961.99|5961.99|5961.99|5961.99|5961.99|5961.99|0
1643030780000|2022-01-24 13:26:20|5961.28|5961.28|5961.28|5961.28|5961.28|5961.28|5961.28|5961.28|0
1643030790000|2022-01-24 13:26:30|5962.7|5962.7|5962.95|5962.95|5963.66|5963.66|5962.7|5962.7|0
1643030800000|2022-01-24 13:26:40|5963.66|5963.66|5963.06|5963.06|5963.89|5963.89|5963.06|5963.06|0
1643030810000|2022-01-24 13:26:50|5963.77|5963.77|5963.66|5963.66|5963.77|5963.77|5963.66|5963.66|0
1643030850000|2022-01-24 13:27:30|5963.99|5963.99|5964.7|5964.7|5964.7|5964.7|5963.99|5963.99|0
1643030860000|2022-01-24 13:27:40|5965.41|5965.41|5962.57|5962.57|5965.41|5965.41|5962.57|5962.57|0
1643030870000|2022-01-24 13:27:50|5963.99|5963.99|5963.64|5963.64|5963.99|5963.99|5963.64|5963.64|0
1643030880000|2022-01-24 13:28:00|5962.93|5962.93|5962.93|5962.93|5962.93|5962.93|5962.93|5962.93|0
1643030910000|2022-01-24 13:28:30|5963.64|5963.64|5964.85|5964.85|5964.85|5964.85|5963.64|5963.64|0
1643030920000|2022-01-24 13:28:40|5965.56|5965.56|5966.27|5966.27|5966.27|5966.27|5965.56|5965.56|0
1643030940000|2022-01-24 13:29:00|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|0
1643030950000|2022-01-24 13:29:10|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|0
1643030960000|2022-01-24 13:29:20|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|0
1643030970000|2022-01-24 13:29:30|5967.45|5967.45|5968.98|5968.98|5968.98|5968.98|5967.45|5967.45|0
1643030980000|2022-01-24 13:29:40|5968.27|5968.27|5968.27|5968.27|5968.27|5968.27|5968.27|5968.27|0
1643030990000|2022-01-24 13:29:50|5967.56|5967.56|5968.27|5968.27|5968.27|5968.27|5967.56|5967.56|0
1643031000000|2022-01-24 13:30:00|5967.56|5967.56|5967.56|5967.56|5967.56|5967.56|5967.56|5967.56|0
1643031030000|2022-01-24 13:30:30|5968.27|5968.27|5968.52|5968.52|5968.52|5968.52|5968.27|5968.27|0
1643031060000|2022-01-24 13:31:00|5968.27|5968.27|5967.56|5967.56|5968.27|5968.27|5967.56|5967.56|0
1643031120000|2022-01-24 13:32:00|5968.27|5968.27|5969.32|5969.32|5969.32|5969.32|5968.27|5968.27|0
1643031160000|2022-01-24 13:32:40|5969.86|5969.86|5969.86|5969.86|5969.86|5969.86|5969.86|5969.86|0
1643031190000|2022-01-24 13:33:10|5969.51|5969.51|5969.51|5969.51|5969.51|5969.51|5969.51|5969.51|0
1643031230000|2022-01-24 13:33:50|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|0
1643031270000|2022-01-24 13:34:30|5968.2|5968.2|5968.32|5968.32|5968.32|5968.32|5968.2|5968.2|0
1643031280000|2022-01-24 13:34:40|5968.44|5968.44|5969.86|5969.86|5969.86|5969.86|5968.44|5968.44|0
1643031290000|2022-01-24 13:34:50|5970.57|5970.57|5971.28|5971.28|5971.28|5971.28|5970.57|5970.57|0
1643031300000|2022-01-24 13:35:00|5970.57|5970.57|5969.86|5969.86|5970.57|5970.57|5969.86|5969.86|0
1643031310000|2022-01-24 13:35:10|5970.09|5970.09|5969.38|5969.38|5970.09|5970.09|5969.38|5969.38|0
1643031320000|2022-01-24 13:35:20|5969.26|5969.26|5968.1|5968.1|5969.26|5969.26|5968.1|5968.1|0
1643031360000|2022-01-24 13:36:00|5967.83|5967.83|5967.83|5967.83|5967.83|5967.83|5967.83|5967.83|0
1643031370000|2022-01-24 13:36:10|5967.58|5967.58|5967.24|5967.24|5967.58|5967.58|5967.24|5967.24|0
1643031430000|2022-01-24 13:37:10|5966.53|5966.53|5966.64|5966.64|5966.64|5966.64|5966.53|5966.53|0
1643031470000|2022-01-24 13:37:50|5966.89|5966.89|5967.85|5967.85|5967.85|5967.85|5966.89|5966.89|0
1643031490000|2022-01-24 13:38:10|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|0
1643031500000|2022-01-24 13:38:20|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|0
1643031520000|2022-01-24 13:38:40|5967.65|5967.65|5967.99|5967.99|5967.99|5967.99|5967.65|5967.65|0
1643031530000|2022-01-24 13:38:50|5968.7|5968.7|5968.7|5968.7|5968.7|5968.7|5968.7|5968.7|0
1643031540000|2022-01-24 13:39:00|5968.45|5968.45|5968.45|5968.45|5968.45|5968.45|5968.45|5968.45|0
1643031550000|2022-01-24 13:39:10|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|0
1643031570000|2022-01-24 13:39:30|5969.41|5969.41|5969.41|5969.41|5969.41|5969.41|5969.41|5969.41|0
1643031580000|2022-01-24 13:39:40|5970.12|5970.12|5970.46|5970.46|5970.46|5970.46|5970.12|5970.12|0
1643031590000|2022-01-24 13:39:50|5971.88|5971.88|5972.84|5972.84|5972.84|5972.84|5971.88|5971.88|0
1643031610000|2022-01-24 13:40:10|5975.68|5975.68|5975.95|5975.95|5975.95|5975.95|5975.68|5975.68|0
1643031620000|2022-01-24 13:40:20|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|0
1643031660000|2022-01-24 13:41:00|5973.7|5973.7|5973.7|5973.7|5973.7|5973.7|5973.7|5973.7|0
1643031670000|2022-01-24 13:41:10|5972.99|5972.99|5971.57|5971.57|5972.99|5972.99|5971.57|5971.57|0
1643031720000|2022-01-24 13:42:00|5971.81|5971.81|5971.81|5971.81|5971.81|5971.81|5971.81|5971.81|0
1643031750000|2022-01-24 13:42:30|5972.52|5972.52|5972.86|5972.86|5972.86|5972.86|5972.52|5972.52|0
1643031770000|2022-01-24 13:42:50|5973.57|5973.57|5973.57|5973.57|5973.57|5973.57|5973.57|5973.57|0
1643031790000|2022-01-24 13:43:10|5973.69|5973.69|5974.4|5974.4|5974.4|5974.4|5973.69|5973.69|0
1643031800000|2022-01-24 13:43:20|5975.11|5975.11|5974.4|5974.4|5975.11|5975.11|5974.4|5974.4|0
1643031810000|2022-01-24 13:43:30|5973.69|5973.69|5973.69|5973.69|5973.69|5973.69|5973.69|5973.69|0
1643031830000|2022-01-24 13:43:50|5974.4|5974.4|5975.11|5975.11|5975.11|5975.11|5974.4|5974.4|0
1643031840000|2022-01-24 13:44:00|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|0
1643031850000|2022-01-24 13:44:10|5976.07|5976.07|5975.36|5975.36|5976.07|5976.07|5975.36|5975.36|0
1643031880000|2022-01-24 13:44:40|5974.65|5974.65|5974.65|5974.65|5974.65|5974.65|5974.65|5974.65|0
1643031890000|2022-01-24 13:44:50|5973.93|5973.93|5973.93|5973.93|5973.93|5973.93|5973.93|5973.93|0
1643031900000|2022-01-24 13:45:00|5973.6|5973.6|5973.6|5973.6|5973.6|5973.6|5973.6|5973.6|0
1643031920000|2022-01-24 13:45:20|5973.93|5973.93|5973.93|5973.93|5973.93|5973.93|5973.93|5973.93|0
1643031940000|2022-01-24 13:45:40|5974.65|5974.65|5975.36|5975.36|5975.36|5975.36|5974.65|5974.65|0
1643031950000|2022-01-24 13:45:50|5973.93|5973.93|5973.93|5973.93|5973.93|5973.93|5973.93|5973.93|0
1643031960000|2022-01-24 13:46:00|5973.82|5973.82|5973.11|5973.11|5973.82|5973.82|5973.11|5973.11|0
1643031970000|2022-01-24 13:46:10|5972.4|5972.4|5972.13|5972.13|5972.4|5972.4|5972.13|5972.13|0
1643031990000|2022-01-24 13:46:30|5971.88|5971.88|5971.88|5971.88|5971.88|5971.88|5971.88|5971.88|0
1643032000000|2022-01-24 13:46:40|5972|5972|5971.54|5971.54|5972|5972|5971.54|5971.54|0
1643032010000|2022-01-24 13:46:50|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|0
1643032030000|2022-01-24 13:47:10|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1643032050000|2022-01-24 13:47:30|5971.3|5971.3|5971.86|5971.86|5971.86|5971.86|5971.3|5971.3|0
1643032070000|2022-01-24 13:47:50|5972.2|5972.2|5972.45|5972.45|5972.45|5972.45|5972.2|5972.2|0
1643032080000|2022-01-24 13:48:00|5972.56|5972.56|5972.56|5972.56|5972.56|5972.56|5972.56|5972.56|0
1643032090000|2022-01-24 13:48:10|5972.23|5972.23|5972.23|5972.23|5972.23|5972.23|5972.23|5972.23|0
1643032110000|2022-01-24 13:48:30|5972|5972|5972|5972|5972|5972|5972|5972|0
1643032130000|2022-01-24 13:48:50|5971.28|5971.28|5971.28|5971.28|5971.28|5971.28|5971.28|5971.28|0
1643032140000|2022-01-24 13:49:00|5970.7|5970.7|5970.7|5970.7|5970.7|5970.7|5970.7|5970.7|0
1643032150000|2022-01-24 13:49:10|5968.57|5968.57|5967.86|5967.86|5968.57|5968.57|5967.86|5967.86|0
1643032160000|2022-01-24 13:49:20|5967.74|5967.74|5967.74|5967.74|5967.74|5967.74|5967.74|5967.74|0
1643032190000|2022-01-24 13:49:50|5968.45|5968.45|5967.4|5967.4|5968.45|5968.45|5967.4|5967.4|0
1643032200000|2022-01-24 13:50:00|5967.16|5967.16|5965.34|5965.34|5967.16|5967.16|5965.34|5965.34|0
1643032230000|2022-01-24 13:50:30|5965.22|5965.22|5965.22|5965.22|5965.22|5965.22|5965.22|5965.22|0
1643032280000|2022-01-24 13:51:20|5964.51|5964.51|5963.84|5963.84|5964.51|5964.51|5963.84|5963.84|0
1643032340000|2022-01-24 13:52:20|5963.59|5963.59|5963.59|5963.59|5963.59|5963.59|5963.59|5963.59|0
1643032370000|2022-01-24 13:52:50|5962.88|5962.88|5962.88|5962.88|5962.88|5962.88|5962.88|5962.88|0
1643032380000|2022-01-24 13:53:00|5962.77|5962.77|5962.77|5962.77|5962.77|5962.77|5962.77|5962.77|0
1643032400000|2022-01-24 13:53:20|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|0
1643032440000|2022-01-24 13:54:00|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|0
1643032450000|2022-01-24 13:54:10|5962.27|5962.27|5961.29|5961.29|5962.27|5962.27|5961.29|5961.29|0
1643032470000|2022-01-24 13:54:30|5960.58|5960.58|5959.66|5959.66|5960.58|5960.58|5959.66|5959.66|0
1643032490000|2022-01-24 13:54:50|5958.95|5958.95|5958.95|5958.95|5958.95|5958.95|5958.95|5958.95|0
1643032500000|2022-01-24 13:55:00|5958.72|5958.72|5958.84|5958.84|5958.84|5958.84|5958.72|5958.72|0
1643032510000|2022-01-24 13:55:10|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|0
1643032540000|2022-01-24 13:55:40|5957.89|5957.89|5957.89|5957.89|5958.61|5958.61|5957.89|5957.89|0
1643032560000|2022-01-24 13:56:00|5957.18|5957.18|5956.12|5956.12|5957.18|5957.18|5956.12|5956.12|0
1643032570000|2022-01-24 13:56:10|5956.84|5956.84|5956.12|5956.12|5956.84|5956.84|5956.12|5956.12|0
1643032580000|2022-01-24 13:56:20|5955.79|5955.79|5955.08|5955.08|5955.79|5955.79|5955.08|5955.08|0
1643032590000|2022-01-24 13:56:30|5954.81|5954.81|5954.07|5954.07|5954.81|5954.81|5954.07|5954.07|0
1643032600000|2022-01-24 13:56:40|5954.78|5954.78|5954.78|5954.78|5954.78|5954.78|5954.78|5954.78|0
1643032610000|2022-01-24 13:56:50|5955.49|5955.49|5955.95|5955.95|5955.95|5955.95|5955.49|5955.49|0
1643032620000|2022-01-24 13:57:00|5956.19|5956.19|5956.19|5956.19|5956.19|5956.19|5956.19|5956.19|0
1643032640000|2022-01-24 13:57:20|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|0
1643032670000|2022-01-24 13:57:50|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|0
1643032680000|2022-01-24 13:58:00|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|0
1643032690000|2022-01-24 13:58:10|5956.65|5956.65|5956.65|5956.65|5956.65|5956.65|5956.65|5956.65|0
1643032700000|2022-01-24 13:58:20|5955.94|5955.94|5955.94|5955.94|5955.94|5955.94|5955.94|5955.94|0
1643032710000|2022-01-24 13:58:30|5955.23|5955.23|5955.23|5955.23|5955.23|5955.23|5955.23|5955.23|0
1643032720000|2022-01-24 13:58:40|5954.98|5954.98|5955.36|5955.36|5955.36|5955.36|5954.98|5954.98|0
1643032780000|2022-01-24 13:59:40|5955.02|5955.02|5955.02|5955.02|5955.02|5955.02|5955.02|5955.02|0
1643032790000|2022-01-24 13:59:50|5955.73|5955.73|5955.73|5955.73|5955.73|5955.73|5955.73|5955.73|0
1643032800000|2022-01-24 14:00:00|5955.39|5955.39|5956.21|5956.21|5956.21|5956.21|5955.39|5955.39|0
1643032820000|2022-01-24 14:00:20|5955.5|5955.5|5955.5|5955.5|5955.5|5955.5|5955.5|5955.5|0
1643032840000|2022-01-24 14:00:40|5955.75|5955.75|5955.41|5955.41|5955.75|5955.75|5955.41|5955.41|0
1643032860000|2022-01-24 14:01:00|5954.7|5954.7|5954.24|5954.24|5954.7|5954.7|5954.24|5954.24|0
1643032880000|2022-01-24 14:01:20|5953.89|5953.89|5954.01|5954.01|5954.01|5954.01|5953.89|5953.89|0
1643032910000|2022-01-24 14:01:50|5954.72|5954.72|5954.72|5954.72|5954.72|5954.72|5954.72|5954.72|0
1643032920000|2022-01-24 14:02:00|5954.01|5954.01|5954.01|5954.01|5954.01|5954.01|5954.01|5954.01|0
1643032930000|2022-01-24 14:02:10|5953.3|5953.3|5953.3|5953.3|5953.3|5953.3|5953.3|5953.3|0
1643032940000|2022-01-24 14:02:20|5954.01|5954.01|5954.01|5954.01|5954.01|5954.01|5954.01|5954.01|0
1643032950000|2022-01-24 14:02:30|5953.89|5953.89|5953.44|5953.44|5953.89|5953.89|5953.44|5953.44|0
1643032990000|2022-01-24 14:03:10|5953.69|5953.69|5954.4|5954.4|5954.4|5954.4|5953.69|5953.69|0
1643033030000|2022-01-24 14:03:50|5955.11|5955.11|5954.4|5954.4|5955.11|5955.11|5954.4|5954.4|0
1643033040000|2022-01-24 14:04:00|5954.67|5954.67|5958.25|5958.25|5958.25|5958.25|5954.67|5954.67|0
1643033050000|2022-01-24 14:04:10|5958.49|5958.49|5959.2|5959.2|5959.2|5959.2|5958.49|5958.49|0
1643033070000|2022-01-24 14:04:30|5957.78|5957.78|5958.72|5958.72|5958.72|5958.72|5957.78|5957.78|0
1643033080000|2022-01-24 14:04:40|5959.06|5959.06|5959.06|5959.06|5959.06|5959.06|5959.06|5959.06|0
1643033120000|2022-01-24 14:05:20|5958.35|5958.35|5958.1|5958.1|5958.35|5958.35|5958.1|5958.1|0
1643033130000|2022-01-24 14:05:30|5957.87|5957.87|5957.87|5957.87|5957.87|5957.87|5957.87|5957.87|0
1643033140000|2022-01-24 14:05:40|5957.6|5957.6|5957.6|5957.6|5957.6|5957.6|5957.6|5957.6|0
1643033150000|2022-01-24 14:05:50|5956.89|5956.89|5956.89|5956.89|5956.89|5956.89|5956.89|5956.89|0
1643033170000|2022-01-24 14:06:10|5956.18|5956.18|5953.8|5953.8|5956.18|5956.18|5953.8|5953.8|0
1643033180000|2022-01-24 14:06:20|5952.75|5952.75|5953.19|5953.19|5953.46|5953.46|5952.75|5952.75|0
1643033220000|2022-01-24 14:07:00|5952.96|5952.96|5951.68|5951.68|5952.96|5952.96|5951.68|5951.68|0
1643033230000|2022-01-24 14:07:10|5951.8|5951.8|5951.8|5951.8|5951.8|5951.8|5951.8|5951.8|0
1643033260000|2022-01-24 14:07:40|5951.09|5951.09|5949.55|5949.55|5951.09|5951.09|5949.55|5949.55|0
1643033270000|2022-01-24 14:07:50|5951.68|5951.68|5951.68|5951.68|5951.68|5951.68|5951.68|5951.68|0
1643033300000|2022-01-24 14:08:20|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|0
1643033340000|2022-01-24 14:09:00|5951.58|5951.58|5951.58|5951.58|5951.58|5951.58|5951.58|5951.58|0
1643033370000|2022-01-24 14:09:30|5952.25|5952.25|5952.25|5952.25|5952.25|5952.25|5952.25|5952.25|0
1643033380000|2022-01-24 14:09:40|5951.54|5951.54|5951.81|5951.81|5951.81|5951.81|5951.54|5951.54|0
1643033390000|2022-01-24 14:09:50|5951.54|5951.54|5950.83|5950.83|5951.54|5951.54|5950.83|5950.83|0
1643033400000|2022-01-24 14:10:00|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|0
1643033420000|2022-01-24 14:10:20|5951.42|5951.42|5951.42|5951.42|5951.42|5951.42|5951.42|5951.42|0
1643033430000|2022-01-24 14:10:30|5950.75|5950.75|5950.75|5950.75|5950.75|5950.75|5950.75|5950.75|0
1643033490000|2022-01-24 14:11:30|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|0
1643033520000|2022-01-24 14:12:00|5950.88|5950.88|5950.88|5950.88|5950.88|5950.88|5950.88|5950.88|0
1643033530000|2022-01-24 14:12:10|5951.59|5951.59|5952.31|5952.31|5952.31|5952.31|5951.59|5951.59|0
1643033540000|2022-01-24 14:12:20|5951.59|5951.59|5950.88|5950.88|5951.59|5951.59|5950.88|5950.88|0
1643033560000|2022-01-24 14:12:40|5951|5951|5951.11|5951.11|5951.11|5951.11|5951|5951|0
1643033580000|2022-01-24 14:13:00|5951.83|5951.83|5951.83|5951.83|5951.83|5951.83|5951.83|5951.83|0
1643033590000|2022-01-24 14:13:10|5952.07|5952.07|5952.07|5952.07|5952.07|5952.07|5952.07|5952.07|0
1643033600000|2022-01-24 14:13:20|5952.78|5952.78|5952.78|5952.78|5952.78|5952.78|5952.78|5952.78|0
1643033640000|2022-01-24 14:14:00|5952.07|5952.07|5952.78|5952.78|5952.78|5952.78|5952.07|5952.07|0
1643033660000|2022-01-24 14:14:20|5953.49|5953.49|5953.49|5953.49|5953.49|5953.49|5953.49|5953.49|0
1643033670000|2022-01-24 14:14:30|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|0
1643033690000|2022-01-24 14:14:50|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|0
1643033700000|2022-01-24 14:15:00|5955.51|5955.51|5956.56|5956.56|5956.56|5956.56|5955.51|5955.51|0
1643033720000|2022-01-24 14:15:20|5956.83|5956.83|5958.38|5958.38|5958.38|5958.38|5956.83|5956.83|0
1643033730000|2022-01-24 14:15:30|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|0
1643033740000|2022-01-24 14:15:40|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|0
1643033750000|2022-01-24 14:15:50|5957.07|5957.07|5958.12|5958.12|5958.12|5958.12|5957.07|5957.07|0
1643033780000|2022-01-24 14:16:20|5957.89|5957.89|5957.89|5957.89|5957.89|5957.89|5957.89|5957.89|0
1643033810000|2022-01-24 14:16:50|5957.18|5957.18|5956.22|5956.22|5957.42|5957.42|5956.22|5956.22|0
1643033840000|2022-01-24 14:17:20|5955.51|5955.51|5954.68|5954.68|5955.51|5955.51|5954.68|5954.68|0
1643033850000|2022-01-24 14:17:30|5953.97|5953.97|5953.97|5953.97|5953.97|5953.97|5953.97|5953.97|0
1643033860000|2022-01-24 14:17:40|5953.7|5953.7|5953.58|5953.58|5953.7|5953.7|5953.58|5953.58|0
1643033880000|2022-01-24 14:18:00|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|0
1643033890000|2022-01-24 14:18:10|5953.35|5953.35|5953.35|5953.35|5953.35|5953.35|5953.35|5953.35|0
1643033900000|2022-01-24 14:18:20|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|0
1643033910000|2022-01-24 14:18:30|5952.9|5952.9|5953.35|5953.35|5953.35|5953.35|5952.9|5952.9|0
1643033940000|2022-01-24 14:19:00|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|0
1643033970000|2022-01-24 14:19:30|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|0
1643034050000|2022-01-24 14:20:50|5954.43|5954.43|5954.43|5954.43|5954.43|5954.43|5954.43|5954.43|0
1643034070000|2022-01-24 14:21:10|5953.71|5953.71|5950.62|5950.62|5953.71|5953.71|5950.62|5950.62|0
1643034090000|2022-01-24 14:21:30|5951.33|5951.33|5951.33|5951.33|5951.33|5951.33|5951.33|5951.33|0
1643034100000|2022-01-24 14:21:40|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|0
1643034110000|2022-01-24 14:21:50|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|0
1643034130000|2022-01-24 14:22:10|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|0
1643034140000|2022-01-24 14:22:20|5949.42|5949.42|5949.31|5949.31|5949.42|5949.42|5949.31|5949.31|0
1643034150000|2022-01-24 14:22:30|5949.64|5949.64|5949.64|5949.64|5949.64|5949.64|5949.64|5949.64|0
1643034160000|2022-01-24 14:22:40|5949.31|5949.31|5947.77|5947.77|5949.31|5949.31|5947.77|5947.77|0
1643034170000|2022-01-24 14:22:50|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|0
1643034200000|2022-01-24 14:23:20|5946.35|5946.35|5946.35|5946.35|5946.35|5946.35|5946.35|5946.35|0
1643034220000|2022-01-24 14:23:40|5946|5946|5945.75|5945.75|5946|5946|5945.75|5945.75|0
1643034230000|2022-01-24 14:23:50|5945.04|5945.04|5945.04|5945.04|5945.04|5945.04|5945.04|5945.04|0
1643034240000|2022-01-24 14:24:00|5944.81|5944.81|5943.52|5943.52|5944.81|5944.81|5943.52|5943.52|0
1643034260000|2022-01-24 14:24:20|5942.81|5942.81|5943.29|5943.29|5943.29|5943.29|5942.57|5942.57|0
1643034270000|2022-01-24 14:24:30|5943.63|5943.63|5944.58|5944.58|5944.58|5944.58|5943.63|5943.63|0
1643034320000|2022-01-24 14:25:20|5943.86|5943.86|5943.86|5943.86|5943.86|5943.86|5943.86|5943.86|0
1643034350000|2022-01-24 14:25:50|5943.53|5943.53|5943.53|5943.53|5943.53|5943.53|5943.53|5943.53|0
1643034360000|2022-01-24 14:26:00|5943.8|5943.8|5943.01|5943.01|5943.8|5943.8|5943.01|5943.01|0
1643034370000|2022-01-24 14:26:10|5942.77|5942.77|5942.06|5942.06|5942.77|5942.77|5942.06|5942.06|0
1643034390000|2022-01-24 14:26:30|5941.94|5941.94|5942.65|5942.65|5942.65|5942.65|5941.94|5941.94|0
1643034400000|2022-01-24 14:26:40|5942.77|5942.77|5942.65|5942.65|5943.36|5943.36|5942.65|5942.65|0
1643034410000|2022-01-24 14:26:50|5943.36|5943.36|5943.36|5943.36|5943.36|5943.36|5943.36|5943.36|0
1643034420000|2022-01-24 14:27:00|5944.07|5944.07|5944.07|5944.07|5944.07|5944.07|5944.07|5944.07|0
1643034440000|2022-01-24 14:27:20|5943.96|5943.96|5943.73|5943.73|5943.96|5943.96|5943.73|5943.73|0
1643034460000|2022-01-24 14:27:40|5943.61|5943.61|5942.9|5942.9|5943.61|5943.61|5942.9|5942.9|0
1643034500000|2022-01-24 14:28:20|5942.19|5942.19|5943.02|5943.02|5943.13|5943.13|5942.19|5942.19|0
1643034540000|2022-01-24 14:29:00|5943.35|5943.35|5943.35|5943.35|5943.35|5943.35|5943.35|5943.35|0
1643034550000|2022-01-24 14:29:10|5943.58|5943.58|5942.76|5942.76|5944.18|5944.18|5942.76|5942.76|0
1643034560000|2022-01-24 14:29:20|5942.87|5942.87|5943.58|5943.58|5943.58|5943.58|5942.87|5942.87|0
1643034590000|2022-01-24 14:29:50|5944.29|5944.29|5944.81|5944.81|5944.81|5944.81|5944.29|5944.29|0
1643034600000|2022-01-24 14:30:00|5944.56|5944.56|5946.32|5946.32|5946.32|5946.32|5943.85|5943.85|0
1643034610000|2022-01-24 14:30:10|5949.17|5949.17|5947.28|5947.28|5949.41|5949.41|5947.28|5947.28|0
1643034620000|2022-01-24 14:30:20|5946.57|5946.57|5946.93|5946.93|5947.99|5947.99|5946.57|5946.57|0
1643034630000|2022-01-24 14:30:30|5945.51|5945.51|5945.17|5945.17|5946.35|5946.35|5944.93|5944.93|0
1643034640000|2022-01-24 14:30:40|5944.46|5944.46|5945.17|5945.17|5945.17|5945.17|5944.46|5944.46|0
1643034650000|2022-01-24 14:30:50|5944.46|5944.46|5945.51|5945.51|5945.51|5945.51|5944.46|5944.46|0
1643034670000|2022-01-24 14:31:10|5951.56|5951.56|5950.85|5950.85|5952.27|5952.27|5950.85|5950.85|0
1643034680000|2022-01-24 14:31:20|5951.56|5951.56|5949.89|5949.89|5951.56|5951.56|5949.89|5949.89|0
1643034690000|2022-01-24 14:31:30|5949.18|5949.18|5949.18|5949.18|5949.18|5949.18|5948.46|5948.46|0
1643034710000|2022-01-24 14:31:50|5947.75|5947.75|5949.89|5949.89|5950.6|5950.6|5947.75|5947.75|0
1643034720000|2022-01-24 14:32:00|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|0
1643034740000|2022-01-24 14:32:20|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|0
1643034750000|2022-01-24 14:32:30|5949.4|5949.4|5949.4|5949.4|5949.4|5949.4|5949.4|5949.4|0
1643034760000|2022-01-24 14:32:40|5948.68|5948.68|5948.68|5948.68|5948.68|5948.68|5948.68|5948.68|0
1643034770000|2022-01-24 14:32:50|5949.03|5949.03|5947.61|5947.61|5949.03|5949.03|5947.61|5947.61|0
1643034780000|2022-01-24 14:33:00|5947.03|5947.03|5947.91|5947.91|5947.91|5947.91|5945.07|5945.07|0
1643034790000|2022-01-24 14:33:10|5946.49|5946.49|5947.2|5947.2|5947.2|5947.2|5946.49|5946.49|0
1643034800000|2022-01-24 14:33:20|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|0
1643034830000|2022-01-24 14:33:50|5946.27|5946.27|5946.38|5946.38|5946.5|5946.5|5946.27|5946.27|0
1643034840000|2022-01-24 14:34:00|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|0
1643034850000|2022-01-24 14:34:10|5947.37|5947.37|5948.79|5948.79|5948.79|5948.79|5947.37|5947.37|0
1643034860000|2022-01-24 14:34:20|5948.08|5948.08|5948.08|5948.08|5948.08|5948.08|5948.08|5948.08|0
1643034870000|2022-01-24 14:34:30|5948.31|5948.31|5950.44|5950.44|5950.56|5950.56|5948.31|5948.31|0
1643034880000|2022-01-24 14:34:40|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|0
1643034890000|2022-01-24 14:34:50|5950.44|5950.44|5950.78|5950.78|5950.78|5950.78|5950.44|5950.44|0
1643034920000|2022-01-24 14:35:20|5949.24|5949.24|5949.95|5949.95|5949.95|5949.95|5949.24|5949.24|0
1643034930000|2022-01-24 14:35:30|5950.18|5950.18|5949.9|5949.9|5950.18|5950.18|5949.67|5949.67|0
1643034940000|2022-01-24 14:35:40|5950.61|5950.61|5950.61|5950.61|5950.61|5950.61|5950.61|5950.61|0
1643034960000|2022-01-24 14:36:00|5949.9|5949.9|5949.9|5949.9|5949.9|5949.9|5949.9|5949.9|0
1643034970000|2022-01-24 14:36:10|5950.61|5950.61|5949.9|5949.9|5950.61|5950.61|5949.9|5949.9|0
1643034980000|2022-01-24 14:36:20|5949.65|5949.65|5949.91|5949.91|5949.91|5949.91|5949.2|5949.2|0
1643034990000|2022-01-24 14:36:30|5949.2|5949.2|5949.2|5949.2|5949.2|5949.2|5949.2|5949.2|0
1643035010000|2022-01-24 14:36:50|5949.69|5949.69|5949.69|5949.69|5949.69|5949.69|5949.69|5949.69|0
1643035020000|2022-01-24 14:37:00|5949.33|5949.33|5947.91|5947.91|5949.33|5949.33|5947.91|5947.91|0
1643035040000|2022-01-24 14:37:20|5947.2|5947.2|5944.7|5944.7|5947.2|5947.2|5944.7|5944.7|0
1643035060000|2022-01-24 14:37:40|5943.99|5943.99|5942.94|5942.94|5943.99|5943.99|5942.94|5942.94|0
1643035100000|2022-01-24 14:38:20|5943.28|5943.28|5943.28|5943.28|5943.28|5943.28|5943.28|5943.28|0
1643035110000|2022-01-24 14:38:30|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|0
1643035120000|2022-01-24 14:38:40|5941.39|5941.39|5940.29|5940.29|5941.39|5941.39|5940.29|5940.29|0
1643035190000|2022-01-24 14:39:50|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|0
1643035200000|2022-01-24 14:40:00|5940.15|5940.15|5939.21|5939.21|5940.15|5940.15|5939.21|5939.21|0
1643035210000|2022-01-24 14:40:10|5938.49|5938.49|5938.16|5938.16|5938.49|5938.49|5938.16|5938.16|0
1643035220000|2022-01-24 14:40:20|5937.82|5937.82|5937.82|5937.82|5937.82|5937.82|5937.82|5937.82|0
1643035230000|2022-01-24 14:40:30|5937.55|5937.55|5937.55|5937.55|5937.55|5937.55|5937.55|5937.55|0
1643035240000|2022-01-24 14:40:40|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|0
1643035250000|2022-01-24 14:40:50|5936.78|5936.78|5936.04|5936.04|5936.78|5936.78|5936.04|5936.04|0
1643035320000|2022-01-24 14:42:00|5935.33|5935.33|5935.33|5935.33|5935.33|5935.33|5935.33|5935.33|0
1643035330000|2022-01-24 14:42:10|5936.04|5936.04|5938.29|5938.29|5938.41|5938.41|5936.04|5936.04|0
1643035340000|2022-01-24 14:42:20|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|0
1643035360000|2022-01-24 14:42:40|5935.55|5935.55|5935.43|5935.43|5935.55|5935.55|5935.43|5935.43|0
1643035370000|2022-01-24 14:42:50|5935.55|5935.55|5935.86|5935.86|5935.86|5935.86|5935.32|5935.32|0
1643035380000|2022-01-24 14:43:00|5935.63|5935.63|5935.51|5935.51|5935.63|5935.63|5935.51|5935.51|0
1643035390000|2022-01-24 14:43:10|5935.39|5935.39|5935.39|5935.39|5935.39|5935.39|5935.39|5935.39|0
1643035420000|2022-01-24 14:43:40|5935.28|5935.28|5935.99|5935.99|5936.82|5936.82|5935.28|5935.28|0
1643035430000|2022-01-24 14:43:50|5935.28|5935.28|5934.78|5934.78|5935.28|5935.28|5934.78|5934.78|0
1643035440000|2022-01-24 14:44:00|5934.07|5934.07|5933.57|5933.57|5934.07|5934.07|5933.57|5933.57|0
1643035460000|2022-01-24 14:44:20|5932.86|5932.86|5932.04|5932.04|5932.86|5932.86|5932.04|5932.04|0
1643035480000|2022-01-24 14:44:40|5931.92|5931.92|5931.21|5931.21|5931.92|5931.92|5931.21|5931.21|0
1643035490000|2022-01-24 14:44:50|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|0
1643035500000|2022-01-24 14:45:00|5931.24|5931.24|5930.3|5930.3|5931.24|5931.24|5930.3|5930.3|0
1643035510000|2022-01-24 14:45:10|5930.06|5930.06|5930.78|5930.78|5930.78|5930.78|5930.06|5930.06|0
1643035520000|2022-01-24 14:45:20|5930.89|5930.89|5931.6|5931.6|5931.6|5931.6|5930.89|5930.89|0
1643035530000|2022-01-24 14:45:30|5931.72|5931.72|5930.43|5930.43|5931.96|5931.96|5930.43|5930.43|0
1643035540000|2022-01-24 14:45:40|5930.67|5930.67|5930.92|5930.92|5930.92|5930.92|5930.67|5930.67|0
1643035550000|2022-01-24 14:45:50|5931.63|5931.63|5934.59|5934.59|5934.59|5934.59|5931.63|5931.63|0
1643035560000|2022-01-24 14:46:00|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|0
1643035570000|2022-01-24 14:46:10|5935.16|5935.16|5935.27|5935.27|5935.27|5935.27|5935.16|5935.16|0
1643035580000|2022-01-24 14:46:20|5935.16|5935.16|5934.45|5934.45|5935.16|5935.16|5934.45|5934.45|0
1643035600000|2022-01-24 14:46:40|5934.69|5934.69|5934.94|5934.94|5934.94|5934.94|5934.69|5934.69|0
1643035610000|2022-01-24 14:46:50|5935.17|5935.17|5936.36|5936.36|5936.36|5936.36|5934.94|5934.94|0
1643035620000|2022-01-24 14:47:00|5936.25|5936.25|5936.25|5936.25|5936.25|5936.25|5936.25|5936.25|0
1643035630000|2022-01-24 14:47:10|5936.52|5936.52|5936.76|5936.76|5936.76|5936.76|5936.52|5936.52|0
1643035640000|2022-01-24 14:47:20|5937.1|5937.1|5937.43|5937.43|5937.43|5937.43|5936.72|5936.72|0
1643035650000|2022-01-24 14:47:30|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|0
1643035660000|2022-01-24 14:47:40|5938|5938|5938.39|5938.39|5938.39|5938.39|5938|5938|0
1643035690000|2022-01-24 14:48:10|5940.52|5940.52|5940.52|5940.52|5941.23|5941.23|5940.52|5940.52|0
1643035700000|2022-01-24 14:48:20|5939.81|5939.81|5938.53|5938.53|5940.52|5940.52|5938.53|5938.53|0
1643035710000|2022-01-24 14:48:30|5938.78|5938.78|5939.49|5939.49|5939.49|5939.49|5938.78|5938.78|0
1643035740000|2022-01-24 14:49:00|5938.78|5938.78|5938.78|5938.78|5938.78|5938.78|5938.78|5938.78|0
1643035760000|2022-01-24 14:49:20|5937.35|5937.35|5936.4|5936.4|5937.35|5937.35|5936.4|5936.4|0
1643035770000|2022-01-24 14:49:30|5936.06|5936.06|5933.93|5933.93|5936.06|5936.06|5933.93|5933.93|0
1643035790000|2022-01-24 14:49:50|5935.35|5935.35|5935.35|5935.35|5935.35|5935.35|5935.35|5935.35|0
1643035800000|2022-01-24 14:50:00|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|0
1643035810000|2022-01-24 14:50:10|5935.93|5935.93|5936.64|5936.64|5936.64|5936.64|5935.93|5935.93|0
1643035820000|2022-01-24 14:50:20|5935.93|5935.93|5936.64|5936.64|5936.64|5936.64|5935.93|5935.93|0
1643035830000|2022-01-24 14:50:30|5936.4|5936.4|5936.15|5936.15|5936.4|5936.4|5936.15|5936.15|0
1643035850000|2022-01-24 14:50:50|5936.86|5936.86|5937.11|5937.11|5937.11|5937.11|5936.86|5936.86|0
1643035890000|2022-01-24 14:51:30|5938.53|5938.53|5937.82|5937.82|5938.53|5938.53|5937.82|5937.82|0
1643035900000|2022-01-24 14:51:40|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|0
1643036020000|2022-01-24 14:53:40|5944.93|5944.93|5944.93|5944.93|5944.93|5944.93|5944.93|5944.93|0
1643036030000|2022-01-24 14:53:50|5944.22|5944.22|5944.22|5944.22|5944.22|5944.22|5944.22|5944.22|0
1643036050000|2022-01-24 14:54:10|5944.93|5944.93|5945.29|5945.29|5945.29|5945.29|5944.93|5944.93|0
1643036060000|2022-01-24 14:54:20|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5943.87|5943.87|0
1643036070000|2022-01-24 14:54:30|5943.87|5943.87|5942.57|5942.57|5943.87|5943.87|5942.57|5942.57|0
1643036080000|2022-01-24 14:54:40|5941.86|5941.86|5940.91|5940.91|5941.86|5941.86|5940.91|5940.91|0
1643036100000|2022-01-24 14:55:00|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|5941.02|0
1643036120000|2022-01-24 14:55:20|5940.75|5940.75|5940.48|5940.48|5940.75|5940.75|5940.48|5940.48|0
1643036140000|2022-01-24 14:55:40|5940.25|5940.25|5939.66|5939.66|5940.6|5940.6|5939.66|5939.66|0
1643036150000|2022-01-24 14:55:50|5943.92|5943.92|5945.82|5945.82|5946.54|5946.54|5942.5|5942.5|0
1643036160000|2022-01-24 14:56:00|5946.54|5946.54|5945.11|5945.11|5946.54|5946.54|5945.11|5945.11|0
1643036170000|2022-01-24 14:56:10|5945.82|5945.82|5945.82|5945.82|5945.82|5945.82|5945.82|5945.82|0
1643036180000|2022-01-24 14:56:20|5944.4|5944.4|5944.4|5944.4|5944.4|5944.4|5944.4|5944.4|0
1643036190000|2022-01-24 14:56:30|5943.69|5943.69|5945.11|5945.11|5945.11|5945.11|5943.69|5943.69|0
1643036200000|2022-01-24 14:56:40|5944.4|5944.4|5944.4|5944.4|5944.4|5944.4|5944.4|5944.4|0
1643036210000|2022-01-24 14:56:50|5945.11|5945.11|5945.11|5945.11|5945.11|5945.11|5945.11|5945.11|0
1643036240000|2022-01-24 14:57:20|5943.69|5943.69|5942.62|5942.62|5943.69|5943.69|5942.62|5942.62|0
1643036250000|2022-01-24 14:57:30|5941.19|5941.19|5941.19|5941.19|5941.19|5941.19|5941.19|5941.19|0
1643036260000|2022-01-24 14:57:40|5940.95|5940.95|5939.9|5939.9|5940.95|5940.95|5939.9|5939.9|0
1643036290000|2022-01-24 14:58:10|5939.19|5939.19|5939.19|5939.19|5939.19|5939.19|5939.19|5939.19|0
1643036300000|2022-01-24 14:58:20|5939.9|5939.9|5939.21|5939.21|5939.9|5939.9|5939.21|5939.21|0
1643036310000|2022-01-24 14:58:30|5939.32|5939.32|5939.76|5939.76|5940.03|5940.03|5939.32|5939.32|0
1643036320000|2022-01-24 14:58:40|5939.65|5939.65|5939.65|5939.65|5939.65|5939.65|5939.65|5939.65|0
1643036330000|2022-01-24 14:58:50|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|0
1643036340000|2022-01-24 14:59:00|5940.01|5940.01|5940.01|5940.01|5940.01|5940.01|5940.01|5940.01|0
1643036380000|2022-01-24 14:59:40|5939.3|5939.3|5939.3|5939.3|5939.3|5939.3|5939.3|5939.3|0
1643036390000|2022-01-24 14:59:50|5940.01|5940.01|5940.01|5940.01|5940.01|5940.01|5940.01|5940.01|0
1643036410000|2022-01-24 15:00:10|5939.76|5939.76|5940.48|5940.48|5940.48|5940.48|5939.76|5939.76|0
1643036420000|2022-01-24 15:00:20|5939.05|5939.05|5939.09|5939.09|5939.09|5939.09|5938.38|5938.38|0
1643036430000|2022-01-24 15:00:30|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|0
1643036440000|2022-01-24 15:00:40|5933.87|5933.87|5932.91|5932.91|5933.87|5933.87|5932.91|5932.91|0
1643036450000|2022-01-24 15:00:50|5933.16|5933.16|5933.16|5933.16|5933.16|5933.16|5933.16|5933.16|0
1643036540000|2022-01-24 15:02:20|5931.5|5931.5|5931.5|5931.5|5931.5|5931.5|5931.5|5931.5|0
1643036570000|2022-01-24 15:02:50|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|0
1643036590000|2022-01-24 15:03:10|5932.46|5932.46|5930.33|5930.33|5932.46|5932.46|5930.33|5930.33|0
1643036600000|2022-01-24 15:03:20|5930.08|5930.08|5929.61|5929.61|5930.65|5930.65|5929.23|5929.23|0
1643036610000|2022-01-24 15:03:30|5929.37|5929.37|5929.72|5929.72|5929.97|5929.97|5929.26|5929.26|0
1643036620000|2022-01-24 15:03:40|5929.01|5929.01|5929.01|5929.01|5929.01|5929.01|5929.01|5929.01|0
1643036630000|2022-01-24 15:03:50|5928.3|5928.3|5928.03|5928.03|5929.01|5929.01|5928.03|5928.03|0
1643036640000|2022-01-24 15:04:00|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|0
1643036650000|2022-01-24 15:04:10|5927.05|5927.05|5927.76|5927.76|5927.76|5927.76|5927.05|5927.05|0
1643036660000|2022-01-24 15:04:20|5927.63|5927.63|5926.92|5926.92|5927.88|5927.88|5926.92|5926.92|0
1643036670000|2022-01-24 15:04:30|5926.58|5926.58|5924.92|5924.92|5926.58|5926.58|5924.92|5924.92|0
1643036680000|2022-01-24 15:04:40|5924.2|5924.2|5923.87|5923.87|5924.2|5924.2|5923.87|5923.87|0
1643036690000|2022-01-24 15:04:50|5924.58|5924.58|5926.58|5926.58|5926.58|5926.58|5924.58|5924.58|0
1643036700000|2022-01-24 15:05:00|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|0
1643036840000|2022-01-24 15:07:20|5919.91|5919.91|5919.28|5919.28|5919.91|5919.91|5919.28|5919.28|0
1643036850000|2022-01-24 15:07:30|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|0
1643036860000|2022-01-24 15:07:40|5920.46|5920.46|5920.23|5920.23|5920.46|5920.46|5920.23|5920.23|0
1643036870000|2022-01-24 15:07:50|5919.52|5919.52|5919.76|5919.76|5919.76|5919.76|5917.85|5917.85|0
1643036880000|2022-01-24 15:08:00|5919.65|5919.65|5920.5|5920.5|5920.5|5920.5|5918.85|5918.85|0
1643036890000|2022-01-24 15:08:10|5920.23|5920.23|5919.52|5919.52|5920.23|5920.23|5919.52|5919.52|0
1643036900000|2022-01-24 15:08:20|5919.28|5919.28|5919.03|5919.03|5919.28|5919.28|5919.03|5919.03|0
1643036910000|2022-01-24 15:08:30|5918.91|5918.91|5919.63|5919.63|5919.63|5919.63|5918.91|5918.91|0
1643036920000|2022-01-24 15:08:40|5918.91|5918.91|5918.8|5918.8|5918.91|5918.91|5918.8|5918.8|0
1643036930000|2022-01-24 15:08:50|5918.09|5918.09|5918.24|5918.24|5919.07|5919.07|5918.09|5918.09|0
1643036940000|2022-01-24 15:09:00|5918.95|5918.95|5919.18|5919.18|5919.18|5919.18|5918.95|5918.95|0
1643036950000|2022-01-24 15:09:10|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|5918.59|5918.59|0
1643036960000|2022-01-24 15:09:20|5919.55|5919.55|5919.55|5919.55|5919.55|5919.55|5919.55|5919.55|0
1643036970000|2022-01-24 15:09:30|5918.83|5918.83|5918.12|5918.12|5918.83|5918.83|5918.12|5918.12|0
1643036990000|2022-01-24 15:09:50|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|0
1643037060000|2022-01-24 15:11:00|5916.48|5916.48|5915.74|5915.74|5916.48|5916.48|5915.03|5915.03|0
1643037080000|2022-01-24 15:11:20|5915.03|5915.03|5915.03|5915.03|5915.03|5915.03|5915.03|5915.03|0
1643037090000|2022-01-24 15:11:30|5915.74|5915.74|5916.45|5916.45|5916.45|5916.45|5915.74|5915.74|0
1643037100000|2022-01-24 15:11:40|5917.16|5917.16|5915.74|5915.74|5917.16|5917.16|5915.74|5915.74|0
1643037120000|2022-01-24 15:12:00|5915.99|5915.99|5915.99|5915.99|5915.99|5915.99|5915.99|5915.99|0
1643037130000|2022-01-24 15:12:10|5915.65|5915.65|5915.06|5915.06|5915.77|5915.77|5915.06|5915.06|0
1643037140000|2022-01-24 15:12:20|5915.77|5915.77|5915.77|5915.77|5915.77|5915.77|5915.77|5915.77|0
1643037150000|2022-01-24 15:12:30|5915.06|5915.06|5914.1|5914.1|5915.06|5915.06|5914.1|5914.1|0
1643037160000|2022-01-24 15:12:40|5914.81|5914.81|5914.94|5914.94|5915.17|5915.17|5914.81|5914.81|0
1643037170000|2022-01-24 15:12:50|5915.65|5915.65|5916.36|5916.36|5916.36|5916.36|5915.65|5915.65|0
1643037180000|2022-01-24 15:13:00|5915.65|5915.65|5914.94|5914.94|5915.65|5915.65|5914.94|5914.94|0
1643037190000|2022-01-24 15:13:10|5916.93|5916.93|5916.93|5916.93|5916.93|5916.93|5916.93|5916.93|0
1643037200000|2022-01-24 15:13:20|5917.18|5917.18|5917.29|5917.29|5918|5918|5917.18|5917.18|0
1643037210000|2022-01-24 15:13:30|5917.18|5917.18|5917.18|5917.18|5917.18|5917.18|5917.18|5917.18|0
1643037230000|2022-01-24 15:13:50|5918.6|5918.6|5918.94|5918.94|5918.94|5918.94|5918.6|5918.6|0
1643037440000|2022-01-24 15:17:20|5925.14|5925.14|5925.14|5925.14|5925.14|5925.14|5924.43|5924.43|0
1643037450000|2022-01-24 15:17:30|5925.48|5925.48|5927.17|5927.17|5927.17|5927.17|5925.48|5925.48|0
1643037460000|2022-01-24 15:17:40|5928.59|5928.59|5930.03|5930.03|5930.03|5930.03|5928.59|5928.59|0
1643037470000|2022-01-24 15:17:50|5929.32|5929.32|5930.99|5930.99|5930.99|5930.99|5929.32|5929.32|0
1643037480000|2022-01-24 15:18:00|5931.32|5931.32|5931.32|5931.32|5931.32|5931.32|5931.32|5931.32|0
1643037490000|2022-01-24 15:18:10|5930.61|5930.61|5929.9|5929.9|5930.61|5930.61|5929.9|5929.9|0
1643037500000|2022-01-24 15:18:20|5931.32|5931.32|5931.44|5931.44|5931.67|5931.67|5931.32|5931.32|0
1643037510000|2022-01-24 15:18:30|5931.1|5931.1|5930.96|5930.96|5931.44|5931.44|5930.96|5930.96|0
1643037520000|2022-01-24 15:18:40|5931.67|5931.67|5929.54|5929.54|5931.67|5931.67|5929.54|5929.54|0
1643037530000|2022-01-24 15:18:50|5930.25|5930.25|5930.13|5930.13|5930.25|5930.25|5930.13|5930.13|0
1643037540000|2022-01-24 15:19:00|5929.8|5929.8|5929.53|5929.53|5929.8|5929.8|5929.53|5929.53|0
1643037550000|2022-01-24 15:19:10|5930.24|5930.24|5930.24|5930.24|5930.24|5930.24|5930.24|5930.24|0
1643037580000|2022-01-24 15:19:40|5930.95|5930.95|5931.66|5931.66|5931.66|5931.66|5930.95|5930.95|0
1643037590000|2022-01-24 15:19:50|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|0
1643037600000|2022-01-24 15:20:00|5931.29|5931.29|5932|5932|5932|5932|5931.29|5931.29|0
1643037610000|2022-01-24 15:20:10|5931.88|5931.88|5931.66|5931.66|5932.38|5932.38|5930.95|5930.95|0
1643037620000|2022-01-24 15:20:20|5931.42|5931.42|5931.3|5931.3|5931.42|5931.42|5931.3|5931.3|0
1643037630000|2022-01-24 15:20:30|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|0
1643037640000|2022-01-24 15:20:40|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|0
1643037650000|2022-01-24 15:20:50|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5929.88|5929.88|0
1643037660000|2022-01-24 15:21:00|5931.3|5931.3|5931.3|5931.3|5931.3|5931.3|5931.3|5931.3|0
1643037680000|2022-01-24 15:21:20|5930.59|5930.59|5932.01|5932.01|5932.01|5932.01|5930.59|5930.59|0
1643037690000|2022-01-24 15:21:30|5932.51|5932.51|5933.22|5933.22|5933.22|5933.22|5932.51|5932.51|0
1643037710000|2022-01-24 15:21:50|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|0
1643037730000|2022-01-24 15:22:10|5929.59|5929.59|5928.16|5928.16|5929.59|5929.59|5928.16|5928.16|0
1643037740000|2022-01-24 15:22:20|5928.88|5928.88|5927.6|5927.6|5928.88|5928.88|5927.6|5927.6|0
1643037750000|2022-01-24 15:22:30|5926.89|5926.89|5927.37|5927.37|5927.47|5927.47|5926.89|5926.89|0
1643037770000|2022-01-24 15:22:50|5927.48|5927.48|5927.96|5927.96|5927.96|5927.96|5927.25|5927.25|0
1643037780000|2022-01-24 15:23:00|5928.92|5928.92|5929.5|5929.5|5929.5|5929.5|5928.92|5928.92|0
1643037790000|2022-01-24 15:23:10|5929.62|5929.62|5930.68|5930.68|5931.39|5931.39|5929.62|5929.62|0
1643037800000|2022-01-24 15:23:20|5929.96|5929.96|5930.2|5930.2|5930.2|5930.2|5929.96|5929.96|0
1643037810000|2022-01-24 15:23:30|5930.91|5930.91|5930.91|5930.91|5930.91|5930.91|5930.91|5930.91|0
1643037820000|2022-01-24 15:23:40|5932.33|5932.33|5932.67|5932.67|5932.67|5932.67|5932.33|5932.33|0
1643037830000|2022-01-24 15:23:50|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|0
1643037840000|2022-01-24 15:24:00|5933.62|5933.62|5933.97|5933.97|5933.97|5933.97|5933.62|5933.62|0
1643037850000|2022-01-24 15:24:10|5934.68|5934.68|5934.8|5934.8|5934.91|5934.91|5934.68|5934.68|0
1643037860000|2022-01-24 15:24:20|5934.09|5934.09|5932.64|5932.64|5934.09|5934.09|5931.92|5931.92|0
1643037870000|2022-01-24 15:24:30|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|0
1643037960000|2022-01-24 15:26:00|5930.62|5930.62|5931.33|5931.33|5931.33|5931.33|5930.62|5930.62|0
1643037970000|2022-01-24 15:26:10|5931.56|5931.56|5932.27|5932.27|5932.27|5932.27|5931.56|5931.56|0
1643037980000|2022-01-24 15:26:20|5932.76|5932.76|5932.76|5932.76|5932.76|5932.76|5932.76|5932.76|0
1643037990000|2022-01-24 15:26:30|5933.48|5933.48|5933.48|5933.48|5933.48|5933.48|5933.48|5933.48|0
1643038000000|2022-01-24 15:26:40|5932.05|5932.05|5932.76|5932.76|5932.76|5932.76|5932.05|5932.05|0
1643038010000|2022-01-24 15:26:50|5933.1|5933.1|5933.81|5933.81|5933.81|5933.81|5933.1|5933.1|0
1643038020000|2022-01-24 15:27:00|5933.56|5933.56|5932.86|5932.86|5933.56|5933.56|5932.86|5932.86|0
1643038030000|2022-01-24 15:27:10|5933.2|5933.2|5934.18|5934.18|5934.18|5934.18|5933.2|5933.2|0
1643038040000|2022-01-24 15:27:20|5934.43|5934.43|5934.43|5934.43|5934.43|5934.43|5934.43|5934.43|0
1643038190000|2022-01-24 15:29:50|5935|5935|5935|5935|5935|5935|5935|5935|0
1643038210000|2022-01-24 15:30:10|5934.17|5934.17|5933.46|5933.46|5934.17|5934.17|5933.46|5933.46|0
1643038220000|2022-01-24 15:30:20|5933.71|5933.71|5932.14|5932.14|5933.71|5933.71|5931.57|5931.57|0
1643038230000|2022-01-24 15:30:30|5932.41|5932.41|5934.91|5934.91|5934.91|5934.91|5932.41|5932.41|0
1643038240000|2022-01-24 15:30:40|5934.66|5934.66|5934.43|5934.43|5935.26|5935.26|5933.84|5933.84|0
1643038250000|2022-01-24 15:30:50|5935.14|5935.14|5935.14|5935.14|5935.14|5935.14|5935.14|5935.14|0
1643038260000|2022-01-24 15:31:00|5933.72|5933.72|5935.14|5935.14|5935.14|5935.14|5933.72|5933.72|0
1643038270000|2022-01-24 15:31:10|5935.48|5935.48|5935.73|5935.73|5935.97|5935.97|5935.48|5935.48|0
1643038280000|2022-01-24 15:31:20|5935.84|5935.84|5933.71|5933.71|5935.84|5935.84|5933.71|5933.71|0
1643038400000|2022-01-24 15:33:20|5930.87|5930.87|5930.87|5930.87|5930.87|5930.87|5930.87|5930.87|0
1643038410000|2022-01-24 15:33:30|5930.16|5930.16|5929.45|5929.45|5930.16|5930.16|5929.45|5929.45|0
1643038420000|2022-01-24 15:33:40|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|0
1643038440000|2022-01-24 15:34:00|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|0
1643038450000|2022-01-24 15:34:10|5930.85|5930.85|5930.61|5930.61|5930.85|5930.85|5930.61|5930.61|0
1643038460000|2022-01-24 15:34:20|5932.04|5932.04|5932.28|5932.28|5932.28|5932.28|5932.04|5932.04|0
1643038490000|2022-01-24 15:34:50|5933|5933|5933|5933|5933|5933|5933|5933|0
1643038650000|2022-01-24 15:37:30|5934.85|5934.85|5934.85|5934.85|5934.85|5934.85|5934.85|5934.85|0
1643038660000|2022-01-24 15:37:40|5935.09|5935.09|5937.47|5937.47|5937.47|5937.47|5935.09|5935.09|0
1643038670000|2022-01-24 15:37:50|5938.89|5938.89|5938.89|5938.89|5938.89|5938.89|5938.89|5938.89|0
1643038680000|2022-01-24 15:38:00|5938.18|5938.18|5937.11|5937.11|5938.3|5938.3|5936.17|5936.17|0
1643038700000|2022-01-24 15:38:20|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|0
1643038710000|2022-01-24 15:38:30|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|0
1643038720000|2022-01-24 15:38:40|5938.39|5938.39|5937.56|5937.56|5938.39|5938.39|5937.56|5937.56|0
1643038730000|2022-01-24 15:38:50|5937.67|5937.67|5938.26|5938.26|5938.26|5938.26|5937.67|5937.67|0
1643038740000|2022-01-24 15:39:00|5938.14|5938.14|5938.85|5938.85|5938.85|5938.85|5938.14|5938.14|0
1643038750000|2022-01-24 15:39:10|5939.56|5939.56|5939.56|5939.56|5939.56|5939.56|5939.56|5939.56|0
1643038760000|2022-01-24 15:39:20|5940.99|5940.99|5943.12|5943.12|5943.12|5943.12|5940.99|5940.99|0
1643038770000|2022-01-24 15:39:30|5943.37|5943.37|5944.08|5944.08|5944.08|5944.08|5943.12|5943.12|0
1643038780000|2022-01-24 15:39:40|5943.37|5943.37|5943.1|5943.1|5944.08|5944.08|5942.39|5942.39|0
1643038790000|2022-01-24 15:39:50|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|0
1643038830000|2022-01-24 15:40:30|5943.1|5943.1|5941.68|5941.68|5943.1|5943.1|5941.68|5941.68|0
1643038840000|2022-01-24 15:40:40|5942.39|5942.39|5941.8|5941.8|5942.39|5942.39|5941.8|5941.8|0
1643038850000|2022-01-24 15:40:50|5942.05|5942.05|5943.01|5943.01|5943.01|5943.01|5942.05|5942.05|0
1643038860000|2022-01-24 15:41:00|5943.12|5943.12|5943.12|5943.12|5943.12|5943.12|5943.12|5943.12|0
1643038870000|2022-01-24 15:41:10|5943.37|5943.37|5942.66|5942.66|5943.37|5943.37|5942.66|5942.66|0
1643038890000|2022-01-24 15:41:30|5942.41|5942.41|5942.71|5942.71|5942.95|5942.95|5941.99|5941.99|0
1643038900000|2022-01-24 15:41:40|5942.82|5942.82|5944.96|5944.96|5944.96|5944.96|5942.82|5942.82|0
1643038910000|2022-01-24 15:41:50|5945.67|5945.67|5946.49|5946.49|5946.49|5946.49|5944.96|5944.96|0
1643038920000|2022-01-24 15:42:00|5947.92|5947.92|5948.25|5948.25|5948.52|5948.52|5947.92|5947.92|0
1643038930000|2022-01-24 15:42:10|5946.83|5946.83|5946.12|5946.12|5946.83|5946.83|5946.12|5946.12|0
1643038940000|2022-01-24 15:42:20|5946.35|5946.35|5946.85|5946.85|5946.85|5946.85|5946.35|5946.35|0
1643038950000|2022-01-24 15:42:30|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|0
1643038970000|2022-01-24 15:42:50|5947.43|5947.43|5948.14|5948.14|5948.14|5948.14|5947.43|5947.43|0
1643038980000|2022-01-24 15:43:00|5948.02|5948.02|5948.14|5948.14|5948.14|5948.14|5948.02|5948.02|0
1643038990000|2022-01-24 15:43:10|5948.85|5948.85|5949.56|5949.56|5949.56|5949.56|5948.85|5948.85|0
1643039000000|2022-01-24 15:43:20|5949.81|5949.81|5949.21|5949.21|5949.81|5949.81|5949.1|5949.1|0
1643039010000|2022-01-24 15:43:30|5949.1|5949.1|5948.87|5948.87|5949.1|5949.1|5948.87|5948.87|0
1643039020000|2022-01-24 15:43:40|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|0
1643039030000|2022-01-24 15:43:50|5948.27|5948.27|5947.44|5947.44|5948.27|5948.27|5947.44|5947.44|0
1643039040000|2022-01-24 15:44:00|5946.73|5946.73|5946.85|5946.85|5946.85|5946.85|5946.73|5946.73|0
1643039050000|2022-01-24 15:44:10|5947.18|5947.18|5946.95|5946.95|5947.18|5947.18|5946.95|5946.95|0
1643039060000|2022-01-24 15:44:20|5947.66|5947.66|5948.62|5948.62|5948.62|5948.62|5947.66|5947.66|0
1643039070000|2022-01-24 15:44:30|5949.33|5949.33|5949.22|5949.22|5949.33|5949.33|5949.22|5949.22|0
1643039080000|2022-01-24 15:44:40|5949.93|5949.93|5949.93|5949.93|5949.93|5949.93|5949.93|5949.93|0
1643039150000|2022-01-24 15:45:50|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|0
1643039180000|2022-01-24 15:46:20|5945.51|5945.51|5945.51|5945.51|5945.51|5945.51|5945.51|5945.51|0
1643039300000|2022-01-24 15:48:20|5944.23|5944.23|5943.3|5943.3|5944.35|5944.35|5943.3|5943.3|0
1643039310000|2022-01-24 15:48:30|5942.59|5942.59|5942.59|5942.59|5942.59|5942.59|5942.59|5942.59|0
1643039320000|2022-01-24 15:48:40|5942.7|5942.7|5943.9|5943.9|5943.9|5943.9|5942.47|5942.47|0
1643039330000|2022-01-24 15:48:50|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|0
1643039350000|2022-01-24 15:49:10|5944.61|5944.61|5944.94|5944.94|5944.94|5944.94|5944.61|5944.61|0
1643039370000|2022-01-24 15:49:30|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|0
1643039380000|2022-01-24 15:49:40|5944.81|5944.81|5945.41|5945.41|5945.52|5945.52|5944.58|5944.58|0
1643039390000|2022-01-24 15:49:50|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|0
1643039400000|2022-01-24 15:50:00|5945.56|5945.56|5945.56|5945.56|5945.56|5945.56|5944.14|5944.14|0
1643039420000|2022-01-24 15:50:20|5946.27|5946.27|5946.27|5946.27|5946.27|5946.27|5945.56|5945.56|0
1643039430000|2022-01-24 15:50:30|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|0
1643039510000|2022-01-24 15:51:50|5943.28|5943.28|5943.52|5943.52|5943.52|5943.52|5943.28|5943.28|0
1643039520000|2022-01-24 15:52:00|5943.25|5943.25|5943.25|5943.25|5944.67|5944.67|5943.25|5943.25|0
1643039530000|2022-01-24 15:52:10|5943.02|5943.02|5943.25|5943.25|5943.25|5943.25|5943.02|5943.02|0
1643039540000|2022-01-24 15:52:20|5943.96|5943.96|5943.96|5943.96|5943.96|5943.96|5943.96|5943.96|0
1643039580000|2022-01-24 15:53:00|5943.26|5943.26|5943.26|5943.26|5943.26|5943.26|5943.26|5943.26|0
1643039600000|2022-01-24 15:53:20|5942.55|5942.55|5942.55|5942.55|5942.55|5942.55|5942.55|5942.55|0
1643039610000|2022-01-24 15:53:30|5941.13|5941.13|5942.55|5942.55|5942.55|5942.55|5941.13|5941.13|0
1643039620000|2022-01-24 15:53:40|5941.84|5941.84|5942.67|5942.67|5942.67|5942.67|5941.84|5941.84|0
1643039650000|2022-01-24 15:54:10|5941.95|5941.95|5942.07|5942.07|5942.07|5942.07|5941.95|5941.95|0
1643039660000|2022-01-24 15:54:20|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|0
1643039670000|2022-01-24 15:54:30|5941.02|5941.02|5941.29|5941.29|5941.29|5941.29|5941.02|5941.02|0
1643039680000|2022-01-24 15:54:40|5942|5942|5942|5942|5942|5942|5942|5942|0
1643039690000|2022-01-24 15:54:50|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|0
1643039700000|2022-01-24 15:55:00|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|0
1643039720000|2022-01-24 15:55:20|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|0
1643039730000|2022-01-24 15:55:30|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|0
1643039740000|2022-01-24 15:55:40|5943.3|5943.3|5943.3|5943.3|5943.3|5943.3|5943.3|5943.3|0
1643039750000|2022-01-24 15:55:50|5943.54|5943.54|5943.54|5943.54|5943.54|5943.54|5943.54|5943.54|0
1643039760000|2022-01-24 15:56:00|5943.79|5943.79|5943.79|5943.79|5943.79|5943.79|5943.79|5943.79|0
1643039770000|2022-01-24 15:56:10|5944.5|5944.5|5946.26|5946.26|5946.26|5946.26|5944.5|5944.5|0
1643039780000|2022-01-24 15:56:20|5946.97|5946.97|5948.65|5948.65|5948.65|5948.65|5946.97|5946.97|0
1643039790000|2022-01-24 15:56:30|5949.36|5949.36|5951.01|5951.01|5951.01|5951.01|5949.36|5949.36|0
1643039800000|2022-01-24 15:56:40|5951.24|5951.24|5953.51|5953.51|5953.51|5953.51|5951.24|5951.24|0
1643039810000|2022-01-24 15:56:50|5954.93|5954.93|5954.22|5954.22|5954.93|5954.93|5952.8|5952.8|0
1643039820000|2022-01-24 15:57:00|5954.1|5954.1|5953.51|5953.51|5954.22|5954.22|5953.51|5953.51|0
1643039840000|2022-01-24 15:57:20|5953.39|5953.39|5953.39|5953.39|5954.1|5954.1|5951.26|5951.26|0
1643039850000|2022-01-24 15:57:30|5952.68|5952.68|5951.7|5951.7|5952.68|5952.68|5951.7|5951.7|0
1643039870000|2022-01-24 15:57:50|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|0
1643039880000|2022-01-24 15:58:00|5950.87|5950.87|5950.41|5950.41|5950.87|5950.87|5950.41|5950.41|0
1643039900000|2022-01-24 15:58:20|5948.99|5948.99|5947.56|5947.56|5948.99|5948.99|5947.56|5947.56|0
1643039910000|2022-01-24 15:58:30|5947.32|5947.32|5947.56|5947.56|5947.56|5947.56|5947.32|5947.32|0
1643039920000|2022-01-24 15:58:40|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|0
1643039930000|2022-01-24 15:58:50|5946.97|5946.97|5946.62|5946.62|5946.97|5946.97|5946.62|5946.62|0
1643039940000|2022-01-24 15:59:00|5946.89|5946.89|5948.31|5948.31|5948.31|5948.31|5946.89|5946.89|0
1643039960000|2022-01-24 15:59:20|5949.02|5949.02|5949.26|5949.26|5949.26|5949.26|5948.54|5948.54|0
1643039980000|2022-01-24 15:59:40|5949.01|5949.01|5949.01|5949.01|5949.01|5949.01|5949.01|5949.01|0
1643039990000|2022-01-24 15:59:50|5948.3|5948.3|5949.01|5949.01|5949.01|5949.01|5947.59|5947.59|0
1643040000000|2022-01-24 16:00:00|5948.3|5948.3|5947.59|5947.59|5948.3|5948.3|5946.88|5946.88|0
1643040010000|2022-01-24 16:00:10|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|5947.59|5947.59|0
1643040020000|2022-01-24 16:00:20|5949.26|5949.26|5950.55|5950.55|5950.55|5950.55|5948.54|5948.54|0
1643040030000|2022-01-24 16:00:30|5950.3|5950.3|5950.55|5950.55|5950.55|5950.55|5950.3|5950.3|0
1643040060000|2022-01-24 16:01:00|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|5950.55|5950.55|0
1643040070000|2022-01-24 16:01:10|5951.6|5951.6|5953.02|5953.02|5953.02|5953.02|5951.6|5951.6|0
1643040080000|2022-01-24 16:01:20|5952.31|5952.31|5952.31|5952.31|5952.31|5952.31|5952.31|5952.31|0
1643040090000|2022-01-24 16:01:30|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|0
1643040110000|2022-01-24 16:01:50|5952.31|5952.31|5953.02|5953.02|5953.02|5953.02|5952.31|5952.31|0
1643040120000|2022-01-24 16:02:00|5952.79|5952.79|5952.67|5952.67|5952.79|5952.79|5952.56|5952.56|0
1643040130000|2022-01-24 16:02:10|5952.79|5952.79|5952.67|5952.67|5952.9|5952.9|5952.54|5952.54|0
1643040160000|2022-01-24 16:02:40|5951.96|5951.96|5952.31|5952.31|5952.31|5952.31|5951.96|5951.96|0
1643040180000|2022-01-24 16:03:00|5953.02|5953.02|5952.06|5952.06|5953.02|5953.02|5952.06|5952.06|0
1643040190000|2022-01-24 16:03:10|5951.95|5951.95|5951.95|5951.95|5951.95|5951.95|5951.95|5951.95|0
1643040210000|2022-01-24 16:03:30|5951.23|5951.23|5951.23|5951.23|5951.23|5951.23|5951.23|5951.23|0
1643040240000|2022-01-24 16:04:00|5950.96|5950.96|5950.96|5950.96|5951.68|5951.68|5950.96|5950.96|0
1643040250000|2022-01-24 16:04:10|5951.2|5951.2|5951.08|5951.08|5951.2|5951.2|5951.08|5951.08|0
1643040260000|2022-01-24 16:04:20|5951.2|5951.2|5951.43|5951.43|5951.43|5951.43|5951.2|5951.2|0
1643040290000|2022-01-24 16:04:50|5950.72|5950.72|5950.25|5950.25|5950.72|5950.72|5950.25|5950.25|0
1643040300000|2022-01-24 16:05:00|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|0
1643040310000|2022-01-24 16:05:10|5949.21|5949.21|5949.21|5949.21|5949.21|5949.21|5949.21|5949.21|0
1643040320000|2022-01-24 16:05:20|5948.5|5948.5|5948.16|5948.16|5948.5|5948.5|5948.16|5948.16|0
1643040330000|2022-01-24 16:05:30|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|0
1643040340000|2022-01-24 16:05:40|5948.39|5948.39|5948.39|5948.39|5948.39|5948.39|5948.39|5948.39|0
1643040350000|2022-01-24 16:05:50|5949.1|5949.1|5949.1|5949.1|5949.1|5949.1|5949.1|5949.1|0
1643040360000|2022-01-24 16:06:00|5948.39|5948.39|5949.1|5949.1|5949.1|5949.1|5948.39|5948.39|0
1643040380000|2022-01-24 16:06:20|5948.86|5948.86|5949.81|5949.81|5949.81|5949.81|5948.86|5948.86|0
1643040390000|2022-01-24 16:06:30|5950.4|5950.4|5950.15|5950.15|5950.4|5950.4|5950.15|5950.15|0
1643040410000|2022-01-24 16:06:50|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|0
1643040420000|2022-01-24 16:07:00|5949.21|5949.21|5949.21|5949.21|5949.21|5949.21|5949.21|5949.21|0
1643040430000|2022-01-24 16:07:10|5949.32|5949.32|5949.32|5949.32|5949.32|5949.32|5948.61|5948.61|0
1643040440000|2022-01-24 16:07:20|5948.61|5948.61|5948.61|5948.61|5948.61|5948.61|5948.61|5948.61|0
1643040450000|2022-01-24 16:07:30|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|0
1643040470000|2022-01-24 16:07:50|5947.94|5947.94|5947.94|5947.94|5947.94|5947.94|5947.94|5947.94|0
1643040520000|2022-01-24 16:08:40|5948.65|5948.65|5949.36|5949.36|5949.36|5949.36|5948.65|5948.65|0
1643040530000|2022-01-24 16:08:50|5949.7|5949.7|5951.83|5951.83|5951.83|5951.83|5949.7|5949.7|0
1643040540000|2022-01-24 16:09:00|5951.12|5951.12|5950.41|5950.41|5951.12|5951.12|5950.41|5950.41|0
1643040550000|2022-01-24 16:09:10|5949.7|5949.7|5949.7|5949.7|5949.7|5949.7|5949.7|5949.7|0
1643040560000|2022-01-24 16:09:20|5949.43|5949.43|5949.43|5949.43|5949.43|5949.43|5949.43|5949.43|0
1643040570000|2022-01-24 16:09:30|5948.01|5948.01|5948.01|5948.01|5948.01|5948.01|5948.01|5948.01|0
1643040580000|2022-01-24 16:09:40|5947.76|5947.76|5946.48|5946.48|5947.76|5947.76|5946.22|5946.22|0
1643040590000|2022-01-24 16:09:50|5945.77|5945.77|5946|5946|5946|5946|5945.77|5945.77|0
1643040600000|2022-01-24 16:10:00|5946.71|5946.71|5946.71|5946.71|5946.71|5946.71|5946.71|5946.71|0
1643040610000|2022-01-24 16:10:10|5946|5946|5946|5946|5946|5946|5946|5946|0
1643040620000|2022-01-24 16:10:20|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|0
1643040630000|2022-01-24 16:10:30|5945.29|5945.29|5945.29|5945.29|5945.29|5945.29|5945.29|5945.29|0
1643040650000|2022-01-24 16:10:50|5946|5946|5946|5946|5946|5946|5946|5946|0
1643040660000|2022-01-24 16:11:00|5945.65|5945.65|5945.77|5945.77|5945.77|5945.77|5945.65|5945.65|0
1643040670000|2022-01-24 16:11:10|5945.31|5945.31|5945.31|5945.31|5945.31|5945.31|5945.31|5945.31|0
1643040690000|2022-01-24 16:11:30|5946.02|5946.02|5946.02|5946.02|5946.02|5946.02|5946.02|5946.02|0
1643040700000|2022-01-24 16:11:40|5943.88|5943.88|5944.6|5944.6|5944.6|5944.6|5943.88|5943.88|0
1643040710000|2022-01-24 16:11:50|5945.31|5945.31|5946.02|5946.02|5946.02|5946.02|5945.31|5945.31|0
1643040720000|2022-01-24 16:12:00|5945.31|5945.31|5945.31|5945.31|5945.31|5945.31|5945.31|5945.31|0
1643040740000|2022-01-24 16:12:20|5944.81|5944.81|5944.81|5944.81|5944.81|5944.81|5944.81|5944.81|0
1643040750000|2022-01-24 16:12:30|5945.53|5945.53|5945.53|5945.53|5945.53|5945.53|5944.81|5944.81|0
1643040770000|2022-01-24 16:12:50|5944.81|5944.81|5944.81|5944.81|5944.81|5944.81|5944.81|5944.81|0
1643040790000|2022-01-24 16:13:10|5943.39|5943.39|5943.39|5943.39|5944.1|5944.1|5943.39|5943.39|0
1643040800000|2022-01-24 16:13:20|5944.1|5944.1|5943.39|5943.39|5944.1|5944.1|5943.39|5943.39|0
1643040820000|2022-01-24 16:13:40|5943.64|5943.64|5943.64|5943.64|5943.64|5943.64|5943.64|5943.64|0
1643040830000|2022-01-24 16:13:50|5943.75|5943.75|5943.08|5943.08|5943.75|5943.75|5943.08|5943.08|0
1643040840000|2022-01-24 16:14:00|5942.81|5942.81|5942.58|5942.58|5942.81|5942.81|5942.58|5942.58|0
1643040850000|2022-01-24 16:14:10|5942.7|5942.7|5942.7|5942.7|5942.7|5942.7|5942.7|5942.7|0
1643040860000|2022-01-24 16:14:20|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|0
1643040870000|2022-01-24 16:14:30|5942.7|5942.7|5942.7|5942.7|5942.7|5942.7|5942.7|5942.7|0
1643040890000|2022-01-24 16:14:50|5941.99|5941.99|5941.99|5941.99|5941.99|5941.99|5941.99|5941.99|0
1643040900000|2022-01-24 16:15:00|5941.27|5941.27|5940.56|5940.56|5941.99|5941.99|5940.56|5940.56|0
1643040910000|2022-01-24 16:15:10|5941.27|5941.27|5941.27|5941.27|5941.27|5941.27|5941.27|5941.27|0
1643040920000|2022-01-24 16:15:20|5940.56|5940.56|5940.56|5940.56|5940.56|5940.56|5940.56|5940.56|0
1643040940000|2022-01-24 16:15:40|5939.85|5939.85|5939.85|5939.85|5939.85|5939.85|5939.85|5939.85|0
1643040960000|2022-01-24 16:16:00|5939.61|5939.61|5939.85|5939.85|5940.56|5940.56|5939.61|5939.61|0
1643040970000|2022-01-24 16:16:10|5939.14|5939.14|5939.14|5939.14|5939.14|5939.14|5939.14|5939.14|0
1643040990000|2022-01-24 16:16:30|5939.85|5939.85|5940.56|5940.56|5940.56|5940.56|5939.85|5939.85|0
1643041000000|2022-01-24 16:16:40|5940.83|5940.83|5940.83|5940.83|5940.83|5940.83|5940.83|5940.83|0
1643041010000|2022-01-24 16:16:50|5941.54|5941.54|5940.95|5940.95|5941.54|5941.54|5940.83|5940.83|0
1643041020000|2022-01-24 16:17:00|5941.66|5941.66|5942.37|5942.37|5942.37|5942.37|5940.95|5940.95|0
1643041030000|2022-01-24 16:17:10|5940.95|5940.95|5940.24|5940.24|5940.95|5940.95|5940.24|5940.24|0
1643041040000|2022-01-24 16:17:20|5940.95|5940.95|5940.24|5940.24|5940.95|5940.95|5940.24|5940.24|0
1643041050000|2022-01-24 16:17:30|5940.48|5940.48|5939.66|5939.66|5940.48|5940.48|5939.66|5939.66|0
1643041060000|2022-01-24 16:17:40|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|0
1643041070000|2022-01-24 16:17:50|5941.08|5941.08|5941.08|5941.08|5941.08|5941.08|5941.08|5941.08|0
1643041090000|2022-01-24 16:18:10|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|0
1643041100000|2022-01-24 16:18:20|5941.08|5941.08|5941.08|5941.08|5941.08|5941.08|5941.08|5941.08|0
1643041110000|2022-01-24 16:18:30|5939.66|5939.66|5939.66|5939.66|5939.66|5939.66|5939.66|5939.66|0
1643041130000|2022-01-24 16:18:50|5941.08|5941.08|5940.37|5940.37|5941.08|5941.08|5940.37|5940.37|0
1643041140000|2022-01-24 16:19:00|5939.66|5939.66|5938.94|5938.94|5939.66|5939.66|5938.94|5938.94|0
1643041150000|2022-01-24 16:19:10|5939.29|5939.29|5940.47|5940.47|5940.71|5940.71|5939.29|5939.29|0
1643041160000|2022-01-24 16:19:20|5940.71|5940.71|5940.96|5940.96|5940.96|5940.96|5940.71|5940.71|0
1643041170000|2022-01-24 16:19:30|5940.25|5940.25|5940.25|5940.25|5940.25|5940.25|5940.25|5940.25|0
1643041180000|2022-01-24 16:19:40|5940.96|5940.96|5941.79|5941.79|5941.79|5941.79|5940.96|5940.96|0
1643041190000|2022-01-24 16:19:50|5941.08|5941.08|5941.54|5941.54|5941.54|5941.54|5940.83|5940.83|0
1643041200000|2022-01-24 16:20:00|5942.25|5942.25|5940.83|5940.83|5942.25|5942.25|5940.83|5940.83|0
1643041210000|2022-01-24 16:20:10|5940.12|5940.12|5940.12|5940.12|5940.12|5940.12|5940.12|5940.12|0
1643041230000|2022-01-24 16:20:30|5941.54|5941.54|5940.83|5940.83|5941.54|5941.54|5940.83|5940.83|0
1643041240000|2022-01-24 16:20:40|5941.54|5941.54|5941.54|5941.54|5941.54|5941.54|5940.83|5940.83|0
1643041250000|2022-01-24 16:20:50|5941.66|5941.66|5942.25|5942.25|5942.25|5942.25|5941.66|5941.66|0
1643041260000|2022-01-24 16:21:00|5942.96|5942.96|5943.08|5943.08|5943.08|5943.08|5942.85|5942.85|0
1643041310000|2022-01-24 16:21:50|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|0
1643041320000|2022-01-24 16:22:00|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|0
1643041330000|2022-01-24 16:22:10|5942.35|5942.35|5941.86|5941.86|5942.35|5942.35|5941.86|5941.86|0
1643041340000|2022-01-24 16:22:20|5941.15|5941.15|5939.73|5939.73|5941.15|5941.15|5939.73|5939.73|0
1643041350000|2022-01-24 16:22:30|5940.44|5940.44|5939.73|5939.73|5940.44|5940.44|5939.73|5939.73|0
1643041370000|2022-01-24 16:22:50|5939.97|5939.97|5939.64|5939.64|5939.97|5939.97|5939.64|5939.64|0
1643041380000|2022-01-24 16:23:00|5940.35|5940.35|5940.35|5940.35|5940.35|5940.35|5940.35|5940.35|0
1643041390000|2022-01-24 16:23:10|5940.1|5940.1|5939.39|5939.39|5940.1|5940.1|5939.39|5939.39|0
1643041400000|2022-01-24 16:23:20|5938.68|5938.68|5937.97|5937.97|5938.68|5938.68|5937.97|5937.97|0
1643041410000|2022-01-24 16:23:30|5938.68|5938.68|5939.39|5939.39|5939.39|5939.39|5938.68|5938.68|0
1643041420000|2022-01-24 16:23:40|5940.1|5940.1|5940.1|5940.1|5940.1|5940.1|5940.1|5940.1|0
1643041430000|2022-01-24 16:23:50|5939.39|5939.39|5940.1|5940.1|5940.1|5940.1|5939.39|5939.39|0
1643041440000|2022-01-24 16:24:00|5938.68|5938.68|5940.23|5940.23|5940.23|5940.23|5938.68|5938.68|0
1643041450000|2022-01-24 16:24:10|5940.95|5940.95|5940.95|5940.95|5940.95|5940.95|5940.95|5940.95|0
1643041460000|2022-01-24 16:24:20|5941.06|5941.06|5941.06|5941.06|5941.06|5941.06|5941.06|5941.06|0
1643041470000|2022-01-24 16:24:30|5940.95|5940.95|5941.19|5941.19|5941.19|5941.19|5940.7|5940.7|0
1643041490000|2022-01-24 16:24:50|5941.9|5941.9|5942.61|5942.61|5942.61|5942.61|5941.19|5941.19|0
1643041500000|2022-01-24 16:25:00|5942.12|5942.12|5942.81|5942.81|5943.08|5943.08|5941.66|5941.66|0
1643041510000|2022-01-24 16:25:10|5943.15|5943.15|5943.15|5943.15|5943.15|5943.15|5943.15|5943.15|0
1643041520000|2022-01-24 16:25:20|5944.57|5944.57|5943.86|5943.86|5944.57|5944.57|5943.86|5943.86|0
1643041530000|2022-01-24 16:25:30|5944.1|5944.1|5945.53|5945.53|5945.53|5945.53|5944.1|5944.1|0
1643041540000|2022-01-24 16:25:40|5945.19|5945.19|5943.28|5943.28|5945.19|5945.19|5942.56|5942.56|0
1643041560000|2022-01-24 16:26:00|5942.56|5942.56|5943.28|5943.28|5943.28|5943.28|5941.85|5941.85|0
1643041570000|2022-01-24 16:26:10|5943.52|5943.52|5944.57|5944.57|5945.28|5945.28|5943.52|5943.52|0
1643041580000|2022-01-24 16:26:20|5943.86|5943.86|5943.86|5943.86|5943.86|5943.86|5943.86|5943.86|0
1643041590000|2022-01-24 16:26:30|5943.15|5943.15|5943.39|5943.39|5943.39|5943.39|5943.15|5943.15|0
1643041600000|2022-01-24 16:26:40|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|0
1643041620000|2022-01-24 16:27:00|5944.37|5944.37|5944.37|5944.37|5944.37|5944.37|5944.37|5944.37|0
1643041640000|2022-01-24 16:27:20|5944.49|5944.49|5944.49|5944.49|5944.49|5944.49|5944.49|5944.49|0
1643041660000|2022-01-24 16:27:40|5943.78|5943.78|5943.78|5943.78|5943.78|5943.78|5943.78|5943.78|0
1643041670000|2022-01-24 16:27:50|5944.49|5944.49|5944.37|5944.37|5944.49|5944.49|5944.37|5944.37|0
1643041680000|2022-01-24 16:28:00|5942.24|5942.24|5943.66|5943.66|5943.66|5943.66|5942.24|5942.24|0
1643041690000|2022-01-24 16:28:10|5944.37|5944.37|5944.37|5944.37|5944.37|5944.37|5944.37|5944.37|0
1643041700000|2022-01-24 16:28:20|5944.6|5944.6|5944.6|5944.6|5944.6|5944.6|5944.6|5944.6|0
1643041720000|2022-01-24 16:28:40|5943.89|5943.89|5943.31|5943.31|5943.89|5943.89|5943.31|5943.31|0
1643041730000|2022-01-24 16:28:50|5943.04|5943.04|5943.29|5943.29|5943.29|5943.29|5943.04|5943.04|0
1643041740000|2022-01-24 16:29:00|5943.04|5943.04|5940.79|5940.79|5943.04|5943.04|5940.79|5940.79|0
1643041750000|2022-01-24 16:29:10|5940.55|5940.55|5939.72|5939.72|5940.76|5940.76|5939.72|5939.72|0
1643041760000|2022-01-24 16:29:20|5939.37|5939.37|5940.08|5940.08|5940.08|5940.08|5939.37|5939.37|0
1643041770000|2022-01-24 16:29:30|5939.81|5939.81|5939.45|5939.45|5940.16|5940.16|5938.39|5938.39|0
1643041780000|2022-01-24 16:29:40|5940.16|5940.16|5939.22|5939.22|5940.87|5940.87|5939.22|5939.22|0
1643041790000|2022-01-24 16:29:50|5940.64|5940.64|5945.15|5945.15|5945.15|5945.15|5940.64|5940.64|0
1643098510000|2022-01-25 08:15:10|5939.1|5939.1|5939.1|5939.1|5939.1|5939.1|5939.1|5939.1|0
1643098520000|2022-01-25 08:15:20|5936.97|5936.97|5936.97|5936.97|5936.97|5936.97|5936.97|5936.97|0
1643098530000|2022-01-25 08:15:30|5934.83|5934.83|5936.25|5936.25|5936.25|5936.25|5934.83|5934.83|0
1643098540000|2022-01-25 08:15:40|5934.83|5934.83|5934.12|5934.12|5934.83|5934.83|5934.12|5934.12|0
1643098550000|2022-01-25 08:15:50|5934.37|5934.37|5935.08|5935.08|5935.08|5935.08|5934.37|5934.37|0
1643098570000|2022-01-25 08:16:10|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|0
1643098580000|2022-01-25 08:16:20|5935.44|5935.44|5936.11|5936.11|5936.11|5936.11|5935.44|5935.44|0
1643098590000|2022-01-25 08:16:30|5935.88|5935.88|5938.94|5938.94|5938.94|5938.94|5935.88|5935.88|0
1643098600000|2022-01-25 08:16:40|5939.65|5939.65|5938.36|5938.36|5939.65|5939.65|5938.36|5938.36|0
1643098610000|2022-01-25 08:16:50|5937.65|5937.65|5937.99|5937.99|5937.99|5937.99|5937.65|5937.65|0
1643098620000|2022-01-25 08:17:00|5937.27|5937.27|5937.86|5937.86|5937.86|5937.86|5937.27|5937.27|0
1643098630000|2022-01-25 08:17:10|5937.16|5937.16|5937.7|5937.7|5937.7|5937.7|5937.16|5937.16|0
1643098640000|2022-01-25 08:17:20|5938.41|5938.41|5938.75|5938.75|5938.75|5938.75|5938.41|5938.41|0
1643098650000|2022-01-25 08:17:30|5937.32|5937.32|5938.04|5938.04|5938.04|5938.04|5937.32|5937.32|0
1643098660000|2022-01-25 08:17:40|5936.61|5936.61|5938.75|5938.75|5938.75|5938.75|5936.61|5936.61|0
1643098670000|2022-01-25 08:17:50|5939.46|5939.46|5939.46|5939.46|5939.46|5939.46|5939.46|5939.46|0
1643098680000|2022-01-25 08:18:00|5939.57|5939.57|5939.57|5939.57|5939.57|5939.57|5939.57|5939.57|0
1643098710000|2022-01-25 08:18:30|5940.15|5940.15|5940.15|5940.15|5940.15|5940.15|5940.15|5940.15|0
1643098740000|2022-01-25 08:19:00|5940.86|5940.86|5940.62|5940.62|5940.86|5940.86|5940.62|5940.62|0
1643098750000|2022-01-25 08:19:10|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|0
1643098760000|2022-01-25 08:19:20|5942.04|5942.04|5942.04|5942.04|5942.04|5942.04|5942.04|5942.04|0
1643098770000|2022-01-25 08:19:30|5942.31|5942.31|5942.31|5942.31|5942.31|5942.31|5942.31|5942.31|0
1643098790000|2022-01-25 08:19:50|5945.16|5945.16|5945.16|5945.16|5945.16|5945.16|5945.16|5945.16|0
1643098800000|2022-01-25 08:20:00|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|0
1643098810000|2022-01-25 08:20:10|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|0
1643098820000|2022-01-25 08:20:20|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|0
1643098840000|2022-01-25 08:20:40|5945.56|5945.56|5944.18|5944.18|5945.56|5945.56|5944.18|5944.18|0
1643098850000|2022-01-25 08:20:50|5942.75|5942.75|5942.06|5942.06|5942.75|5942.75|5941.81|5941.81|0
1643098860000|2022-01-25 08:21:00|5942.79|5942.79|5944.68|5944.68|5944.68|5944.68|5942.79|5942.79|0
1643098870000|2022-01-25 08:21:10|5945.39|5945.39|5946.24|5946.24|5946.81|5946.81|5945.39|5945.39|0
1643098880000|2022-01-25 08:21:20|5945.99|5945.99|5945.99|5945.99|5945.99|5945.99|5945.99|5945.99|0
1643098900000|2022-01-25 08:21:40|5945.28|5945.28|5945.28|5945.28|5945.28|5945.28|5945.28|5945.28|0
1643098920000|2022-01-25 08:22:00|5945.51|5945.51|5945.51|5945.51|5945.51|5945.51|5945.51|5945.51|0
1643098930000|2022-01-25 08:22:10|5945.74|5945.74|5945.74|5945.74|5945.74|5945.74|5945.74|5945.74|0
1643098950000|2022-01-25 08:22:30|5946.2|5946.2|5945.49|5945.49|5946.2|5946.2|5945.49|5945.49|0
1643098960000|2022-01-25 08:22:40|5944.78|5944.78|5945.49|5945.49|5945.49|5945.49|5944.78|5944.78|0
1643098970000|2022-01-25 08:22:50|5944.29|5944.29|5944.02|5944.02|5944.29|5944.29|5944.02|5944.02|0
1643098980000|2022-01-25 08:23:00|5943.31|5943.31|5943.42|5943.42|5943.54|5943.54|5943.31|5943.31|0
1643098990000|2022-01-25 08:23:10|5942|5942|5942|5942|5942|5942|5942|5942|0
1643099000000|2022-01-25 08:23:20|5939.87|5939.87|5938.48|5938.48|5939.87|5939.87|5938.48|5938.48|0
1643099010000|2022-01-25 08:23:30|5937.77|5937.77|5936.85|5936.85|5937.77|5937.77|5936.85|5936.85|0
1643099030000|2022-01-25 08:23:50|5936.73|5936.73|5935.35|5935.35|5936.73|5936.73|5935.35|5935.35|0
1643099040000|2022-01-25 08:24:00|5936.77|5936.77|5936.73|5936.73|5938.19|5938.19|5936.06|5936.06|0
1643099050000|2022-01-25 08:24:10|5936.5|5936.5|5936.5|5936.5|5936.5|5936.5|5936.5|5936.5|0
1643099070000|2022-01-25 08:24:30|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|0
1643099080000|2022-01-25 08:24:40|5935.56|5935.56|5931.02|5931.02|5935.56|5935.56|5931.02|5931.02|0
1643099090000|2022-01-25 08:24:50|5932.44|5932.44|5933.87|5933.87|5933.87|5933.87|5932.44|5932.44|0
1643099100000|2022-01-25 08:25:00|5934.56|5934.56|5934.45|5934.45|5934.56|5934.56|5934.45|5934.45|0
1643099110000|2022-01-25 08:25:10|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|0
1643099140000|2022-01-25 08:25:40|5933.4|5933.4|5933.4|5933.4|5933.4|5933.4|5933.4|5933.4|0
1643099160000|2022-01-25 08:26:00|5933.28|5933.28|5932.59|5932.59|5933.28|5933.28|5932.59|5932.59|0
1643099170000|2022-01-25 08:26:10|5931.88|5931.88|5930.45|5930.45|5931.88|5931.88|5930.45|5930.45|0
1643099180000|2022-01-25 08:26:20|5929.74|5929.74|5928.7|5928.7|5929.74|5929.74|5928.7|5928.7|0
1643099190000|2022-01-25 08:26:30|5927.99|5927.99|5927.51|5927.51|5927.99|5927.99|5927.28|5927.28|0
1643099200000|2022-01-25 08:26:40|5927.28|5927.28|5927.99|5927.99|5927.99|5927.99|5927.28|5927.28|0
1643099210000|2022-01-25 08:26:50|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|0
1643099220000|2022-01-25 08:27:00|5926.27|5926.27|5925.56|5925.56|5926.27|5926.27|5925.56|5925.56|0
1643099230000|2022-01-25 08:27:10|5924.85|5924.85|5925.02|5925.02|5925.02|5925.02|5924.14|5924.14|0
1643099240000|2022-01-25 08:27:20|5925.49|5925.49|5924.79|5924.79|5925.49|5925.49|5924.79|5924.79|0
1643099250000|2022-01-25 08:27:30|5924.56|5924.56|5923.45|5923.45|5924.68|5924.68|5921.31|5921.31|0
1643099260000|2022-01-25 08:27:40|5923.33|5923.33|5923|5923|5923.33|5923.33|5923|5923|0
1643099270000|2022-01-25 08:27:50|5922.66|5922.66|5923.22|5923.22|5923.33|5923.33|5922.66|5922.66|0
1643099290000|2022-01-25 08:28:10|5923.93|5923.93|5924.16|5924.16|5924.16|5924.16|5923.7|5923.7|0
1643099300000|2022-01-25 08:28:20|5924.28|5924.28|5924.28|5924.28|5924.28|5924.28|5924.28|5924.28|0
1643099310000|2022-01-25 08:28:30|5924.99|5924.99|5924.99|5924.99|5924.99|5924.99|5924.99|5924.99|0
1643099320000|2022-01-25 08:28:40|5925.7|5925.7|5924.99|5924.99|5925.7|5925.7|5924.99|5924.99|0
1643099330000|2022-01-25 08:28:50|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|0
1643099360000|2022-01-25 08:29:20|5924.3|5924.3|5919.87|5919.87|5924.3|5924.3|5919.87|5919.87|0
1643099370000|2022-01-25 08:29:30|5919.16|5919.16|5919.16|5919.16|5919.16|5919.16|5919.16|5919.16|0
1643099380000|2022-01-25 08:29:40|5919.41|5919.41|5919.65|5919.65|5919.65|5919.65|5919.41|5919.41|0
1643099390000|2022-01-25 08:29:50|5920.36|5920.36|5921.07|5921.07|5921.07|5921.07|5920.36|5920.36|0
1643099400000|2022-01-25 08:30:00|5921.19|5921.19|5921.17|5921.17|5921.19|5921.19|5920.92|5920.92|0
1643099420000|2022-01-25 08:30:20|5922.59|5922.59|5921.88|5921.88|5922.59|5922.59|5921.88|5921.88|0
1643099430000|2022-01-25 08:30:30|5922.59|5922.59|5922.59|5922.59|5922.59|5922.59|5922.59|5922.59|0
1643099450000|2022-01-25 08:30:50|5923.3|5923.3|5922.59|5922.59|5923.3|5923.3|5922.59|5922.59|0
1643099500000|2022-01-25 08:31:40|5922.93|5922.93|5922.93|5922.93|5922.93|5922.93|5922.93|5922.93|0
1643099510000|2022-01-25 08:31:50|5923.17|5923.17|5923.17|5923.17|5923.17|5923.17|5923.17|5923.17|0
1643099520000|2022-01-25 08:32:00|5925.8|5925.8|5927.1|5927.1|5927.1|5927.1|5925.8|5925.8|0
1643099530000|2022-01-25 08:32:10|5926.99|5926.99|5927.57|5927.57|5927.57|5927.57|5926.99|5926.99|0
1643099540000|2022-01-25 08:32:20|5927.91|5927.91|5924.84|5924.84|5927.91|5927.91|5924.84|5924.84|0
1643099560000|2022-01-25 08:32:40|5922.7|5922.7|5922.11|5922.11|5922.82|5922.82|5922.11|5922.11|0
1643099580000|2022-01-25 08:33:00|5922.82|5922.82|5922.82|5922.82|5922.82|5922.82|5922.82|5922.82|0
1643099610000|2022-01-25 08:33:30|5924.24|5924.24|5925.05|5925.05|5925.05|5925.05|5924.24|5924.24|0
1643099620000|2022-01-25 08:33:40|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|0
1643099630000|2022-01-25 08:33:50|5924.1|5924.1|5923.38|5923.38|5924.1|5924.1|5923.38|5923.38|0
1643099640000|2022-01-25 08:34:00|5923.15|5923.15|5925.29|5925.29|5925.29|5925.29|5923.15|5923.15|0
1643099650000|2022-01-25 08:34:10|5925.4|5925.4|5925.4|5925.4|5925.4|5925.4|5925.4|5925.4|0
1643099660000|2022-01-25 08:34:20|5925.63|5925.63|5925.87|5925.87|5925.87|5925.87|5925.63|5925.63|0
1643099670000|2022-01-25 08:34:30|5924.44|5924.44|5923.15|5923.15|5924.44|5924.44|5923.15|5923.15|0
1643099700000|2022-01-25 08:35:00|5923.4|5923.4|5923.88|5923.88|5923.88|5923.88|5923.4|5923.4|0
1643099710000|2022-01-25 08:35:10|5923.65|5923.65|5923.15|5923.15|5923.65|5923.65|5922.66|5922.66|0
1643099720000|2022-01-25 08:35:20|5923.04|5923.04|5918.77|5918.77|5923.04|5923.04|5918.77|5918.77|0
1643099730000|2022-01-25 08:35:30|5918.88|5918.88|5918.88|5918.88|5918.88|5918.88|5918.88|5918.88|0
1643099740000|2022-01-25 08:35:40|5919.6|5919.6|5919.6|5919.6|5919.6|5919.6|5919.6|5919.6|0
1643099750000|2022-01-25 08:35:50|5918.86|5918.86|5918.86|5918.86|5918.86|5918.86|5918.86|5918.86|0
1643099760000|2022-01-25 08:36:00|5919.09|5919.09|5919.09|5919.09|5919.09|5919.09|5919.09|5919.09|0
1643099780000|2022-01-25 08:36:20|5919.2|5919.2|5919.2|5919.2|5919.2|5919.2|5919.2|5919.2|0
1643099790000|2022-01-25 08:36:30|5917.44|5917.44|5916.73|5916.73|5917.44|5917.44|5916.73|5916.73|0
1643099800000|2022-01-25 08:36:40|5917.44|5917.44|5917.56|5917.56|5917.56|5917.56|5917.44|5917.44|0
1643099820000|2022-01-25 08:37:00|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|0
1643099830000|2022-01-25 08:37:10|5917.08|5917.08|5914.95|5914.95|5917.08|5917.08|5914.95|5914.95|0
1643099840000|2022-01-25 08:37:20|5914.61|5914.61|5914.61|5914.61|5914.61|5914.61|5914.61|5914.61|0
1643099860000|2022-01-25 08:37:40|5916.03|5916.03|5915.7|5915.7|5916.03|5916.03|5915.7|5915.7|0
1643099880000|2022-01-25 08:38:00|5915.93|5915.93|5916.6|5916.6|5916.6|5916.6|5915.93|5915.93|0
1643099890000|2022-01-25 08:38:10|5916.83|5916.83|5916.83|5916.83|5916.83|5916.83|5916.83|5916.83|0
1643099900000|2022-01-25 08:38:20|5916.37|5916.37|5916.37|5916.37|5916.37|5916.37|5916.37|5916.37|0
1643099920000|2022-01-25 08:38:40|5916.62|5916.62|5916.62|5916.62|5916.62|5916.62|5916.62|5916.62|0
1643099930000|2022-01-25 08:38:50|5916.96|5916.96|5923.59|5923.59|5923.59|5923.59|5916.96|5916.96|0
1643099950000|2022-01-25 08:39:10|5923.48|5923.48|5922.9|5922.9|5923.48|5923.48|5922.9|5922.9|0
1643099960000|2022-01-25 08:39:20|5923.02|5923.02|5922.78|5922.78|5923.02|5923.02|5922.78|5922.78|0
1643099970000|2022-01-25 08:39:30|5923.25|5923.25|5924.92|5924.92|5924.92|5924.92|5923.25|5923.25|0
1643099990000|2022-01-25 08:39:50|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|0
1643100000000|2022-01-25 08:40:00|5923.97|5923.97|5924.8|5924.8|5924.8|5924.8|5923.97|5923.97|0
1643100010000|2022-01-25 08:40:10|5924.92|5924.92|5924.92|5924.92|5924.92|5924.92|5924.92|5924.92|0
1643100050000|2022-01-25 08:40:50|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|0
1643100080000|2022-01-25 08:41:20|5924.58|5924.58|5920.62|5920.62|5924.58|5924.58|5920.62|5920.62|0
1643100100000|2022-01-25 08:41:40|5919.2|5919.2|5918.59|5918.59|5919.42|5919.42|5918.59|5918.59|0
1643100110000|2022-01-25 08:41:50|5917.59|5917.59|5917.32|5917.32|5917.59|5917.59|5917.32|5917.32|0
1643100140000|2022-01-25 08:42:20|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|5917.9|0
1643100150000|2022-01-25 08:42:30|5917.55|5917.55|5917.78|5917.78|5917.78|5917.78|5917.55|5917.55|0
1643100160000|2022-01-25 08:42:40|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|0
1643100170000|2022-01-25 08:42:50|5916.36|5916.36|5916.59|5916.59|5916.59|5916.59|5916.36|5916.36|0
1643100180000|2022-01-25 08:43:00|5914.45|5914.45|5914.1|5914.1|5914.45|5914.45|5912.68|5912.68|0
1643100190000|2022-01-25 08:43:10|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|0
1643100200000|2022-01-25 08:43:20|5913.27|5913.27|5912.81|5912.81|5913.27|5913.27|5912.46|5912.46|0
1643100210000|2022-01-25 08:43:30|5912.47|5912.47|5912.47|5912.47|5912.47|5912.47|5912.47|5912.47|0
1643100240000|2022-01-25 08:44:00|5912.81|5912.81|5912.81|5912.81|5912.81|5912.81|5912.81|5912.81|0
1643100250000|2022-01-25 08:44:10|5912.69|5912.69|5912.69|5912.69|5912.69|5912.69|5912.69|5912.69|0
1643100270000|2022-01-25 08:44:30|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|5913.04|0
1643100280000|2022-01-25 08:44:40|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|0
1643100310000|2022-01-25 08:45:10|5912.44|5912.44|5912.33|5912.33|5912.44|5912.44|5912.33|5912.33|0
1643100320000|2022-01-25 08:45:20|5910.19|5910.19|5910.19|5910.19|5910.19|5910.19|5910.19|5910.19|0
1643100330000|2022-01-25 08:45:30|5909.21|5909.21|5909.21|5909.21|5909.21|5909.21|5909.21|5909.21|0
1643100360000|2022-01-25 08:46:00|5905.65|5905.65|5905.32|5905.32|5905.65|5905.65|5905.32|5905.32|0
1643100370000|2022-01-25 08:46:10|5905.05|5905.05|5904.1|5904.1|5905.05|5905.05|5904.1|5904.1|0
1643100410000|2022-01-25 08:46:50|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|0
1643100430000|2022-01-25 08:47:10|5904.82|5904.82|5904.82|5904.82|5904.82|5904.82|5904.82|5904.82|0
1643100440000|2022-01-25 08:47:20|5904.1|5904.1|5903.61|5903.61|5904.1|5904.1|5903.61|5903.61|0
1643100460000|2022-01-25 08:47:40|5903.84|5903.84|5903.84|5903.84|5903.84|5903.84|5903.84|5903.84|0
1643100470000|2022-01-25 08:47:50|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|0
1643100490000|2022-01-25 08:48:10|5904.89|5904.89|5904.89|5904.89|5904.89|5904.89|5904.89|5904.89|0
1643100500000|2022-01-25 08:48:20|5904.18|5904.18|5904.18|5904.18|5904.18|5904.18|5904.18|5904.18|0
1643100540000|2022-01-25 08:49:00|5905.6|5905.6|5907.04|5907.04|5907.04|5907.04|5905.6|5905.6|0
1643100550000|2022-01-25 08:49:10|5906.92|5906.92|5906.81|5906.81|5906.92|5906.92|5906.81|5906.81|0
1643100560000|2022-01-25 08:49:20|5905.38|5905.38|5904.67|5904.67|5905.38|5905.38|5904.67|5904.67|0
1643100570000|2022-01-25 08:49:30|5904.18|5904.18|5903.84|5903.84|5904.18|5904.18|5903.84|5903.84|0
1643100580000|2022-01-25 08:49:40|5903.51|5903.51|5903.51|5903.51|5903.51|5903.51|5903.51|5903.51|0
1643100590000|2022-01-25 08:49:50|5903.62|5903.62|5903.62|5903.62|5903.62|5903.62|5903.62|5903.62|0
1643100600000|2022-01-25 08:50:00|5898.64|5898.64|5897.93|5897.93|5898.64|5898.64|5897.93|5897.93|0
1643100610000|2022-01-25 08:50:10|5898.64|5898.64|5898.99|5898.99|5898.99|5898.99|5898.64|5898.64|0
1643100620000|2022-01-25 08:50:20|5899.7|5899.7|5898.28|5898.28|5899.7|5899.7|5898.28|5898.28|0
1643100630000|2022-01-25 08:50:30|5898.97|5898.97|5898.97|5898.97|5898.97|5898.97|5898.97|5898.97|0
1643100660000|2022-01-25 08:51:00|5898.48|5898.48|5898.71|5898.71|5898.71|5898.71|5898.48|5898.48|0
1643100680000|2022-01-25 08:51:20|5897.29|5897.29|5898|5898|5898|5898|5897.29|5897.29|0
1643100690000|2022-01-25 08:51:30|5898.25|5898.25|5898.48|5898.48|5898.48|5898.48|5898.25|5898.25|0
1643100700000|2022-01-25 08:51:40|5898.71|5898.71|5898|5898|5898.71|5898.71|5898|5898|0
1643100710000|2022-01-25 08:51:50|5898.11|5898.11|5897.87|5897.87|5898.11|5898.11|5897.87|5897.87|0
1643100720000|2022-01-25 08:52:00|5897.75|5897.75|5892.44|5892.44|5897.75|5897.75|5892.44|5892.44|0
1643100730000|2022-01-25 08:52:10|5892.2|5892.2|5891.38|5891.38|5892.2|5892.2|5891.38|5891.38|0
1643100780000|2022-01-25 08:53:00|5892.09|5892.09|5892.93|5892.93|5893.05|5893.05|5892.09|5892.09|0
1643100790000|2022-01-25 08:53:10|5893.18|5893.18|5893.29|5893.29|5893.29|5893.29|5893.18|5893.18|0
1643100820000|2022-01-25 08:53:40|5894|5894|5894|5894|5894|5894|5894|5894|0
1643100830000|2022-01-25 08:53:50|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|0
1643100840000|2022-01-25 08:54:00|5893.54|5893.54|5894.25|5894.25|5894.25|5894.25|5893.54|5893.54|0
1643100850000|2022-01-25 08:54:10|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|0
1643100860000|2022-01-25 08:54:20|5893.31|5893.31|5892.83|5892.83|5893.31|5893.31|5892.83|5892.83|0
1643100870000|2022-01-25 08:54:30|5892.56|5892.56|5889.72|5889.72|5892.56|5892.56|5889.72|5889.72|0
1643100880000|2022-01-25 08:54:40|5889.38|5889.38|5889.27|5889.27|5889.38|5889.38|5889.27|5889.27|0
1643100900000|2022-01-25 08:55:00|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|0
1643100910000|2022-01-25 08:55:10|5888.66|5888.66|5887.6|5887.6|5888.66|5888.66|5887.6|5887.6|0
1643100930000|2022-01-25 08:55:30|5888.31|5888.31|5890.45|5890.45|5891.87|5891.87|5888.31|5888.31|0
1643100940000|2022-01-25 08:55:40|5890.68|5890.68|5890.79|5890.79|5890.79|5890.79|5890.68|5890.68|0
1643100950000|2022-01-25 08:55:50|5890.68|5890.68|5890.68|5890.68|5890.79|5890.79|5890.68|5890.68|0
1643100960000|2022-01-25 08:56:00|5890.56|5890.56|5890.45|5890.45|5890.56|5890.56|5890.45|5890.45|0
1643100980000|2022-01-25 08:56:20|5890.56|5890.56|5890.27|5890.27|5891.27|5891.27|5890.27|5890.27|0
1643100990000|2022-01-25 08:56:30|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|0
1643101010000|2022-01-25 08:56:50|5890.6|5890.6|5886.34|5886.34|5890.6|5890.6|5885.62|5885.62|0
1643101020000|2022-01-25 08:57:00|5886.22|5886.22|5886.22|5886.22|5886.22|5886.22|5886.22|5886.22|0
1643101050000|2022-01-25 08:57:30|5886.1|5886.1|5885.28|5885.28|5886.1|5886.1|5885.28|5885.28|0
1643101060000|2022-01-25 08:57:40|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|0
1643101070000|2022-01-25 08:57:50|5886.45|5886.45|5886.45|5886.45|5886.45|5886.45|5886.45|5886.45|0
1643101080000|2022-01-25 08:58:00|5886.34|5886.34|5885.76|5885.76|5886.34|5886.34|5885.76|5885.76|0
1643101090000|2022-01-25 08:58:10|5885.64|5885.64|5894.05|5894.05|5894.05|5894.05|5885.64|5885.64|0
1643101100000|2022-01-25 08:58:20|5896.18|5896.18|5894.76|5894.76|5896.18|5896.18|5894.76|5894.76|0
1643101110000|2022-01-25 08:58:30|5894.51|5894.51|5895.22|5895.22|5895.22|5895.22|5894.51|5894.51|0
1643101130000|2022-01-25 08:58:50|5895.11|5895.11|5894.4|5894.4|5895.11|5895.11|5894.4|5894.4|0
1643101140000|2022-01-25 08:59:00|5894.28|5894.28|5895.7|5895.7|5895.7|5895.7|5894.28|5894.28|0
1643101160000|2022-01-25 08:59:20|5895.37|5895.37|5895.37|5895.37|5895.37|5895.37|5895.37|5895.37|0
1643101180000|2022-01-25 08:59:40|5894.87|5894.87|5892.03|5892.03|5894.87|5894.87|5892.03|5892.03|0
1643101190000|2022-01-25 08:59:50|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|0
1643101200000|2022-01-25 09:00:00|5891.42|5891.42|5892.85|5892.85|5892.85|5892.85|5891.42|5891.42|0
1643101210000|2022-01-25 09:00:10|5893.56|5893.56|5893.66|5893.66|5893.66|5893.66|5893.31|5893.31|0
1643101230000|2022-01-25 09:00:30|5893.32|5893.32|5892.61|5892.61|5893.32|5893.32|5892.61|5892.61|0
1643101240000|2022-01-25 09:00:40|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|0
1643101250000|2022-01-25 09:00:50|5892.04|5892.04|5892.04|5892.04|5892.04|5892.04|5892.04|5892.04|0
1643101270000|2022-01-25 09:01:10|5891.93|5891.93|5891.81|5891.81|5891.93|5891.93|5891.81|5891.81|0
1643101290000|2022-01-25 09:01:30|5892.16|5892.16|5892.16|5892.16|5892.16|5892.16|5892.16|5892.16|0
1643101300000|2022-01-25 09:01:40|5891.91|5891.91|5892.25|5892.25|5892.25|5892.25|5891.91|5891.91|0
1643101310000|2022-01-25 09:01:50|5890.12|5890.12|5887.98|5887.98|5890.12|5890.12|5887.98|5887.98|0
1643101330000|2022-01-25 09:02:10|5887.27|5887.27|5887.27|5887.27|5887.27|5887.27|5887.27|5887.27|0
1643101340000|2022-01-25 09:02:20|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|0
1643101350000|2022-01-25 09:02:30|5886.56|5886.56|5886.56|5886.56|5886.56|5886.56|5886.56|5886.56|0
1643101360000|2022-01-25 09:02:40|5887.27|5887.27|5887.27|5887.27|5887.27|5887.27|5887.27|5887.27|0
1643101380000|2022-01-25 09:03:00|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|0
1643101390000|2022-01-25 09:03:10|5887.31|5887.31|5887.31|5887.31|5887.31|5887.31|5887.31|5887.31|0
1643101400000|2022-01-25 09:03:20|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|0
1643101410000|2022-01-25 09:03:30|5886.48|5886.48|5886.48|5886.48|5886.48|5886.48|5886.48|5886.48|0
1643101420000|2022-01-25 09:03:40|5886.37|5886.37|5886.37|5886.37|5886.37|5886.37|5886.37|5886.37|0
1643101430000|2022-01-25 09:03:50|5886.48|5886.48|5886.48|5886.48|5886.48|5886.48|5886.48|5886.48|0
1643101440000|2022-01-25 09:04:00|5885.06|5885.06|5884.05|5884.05|5885.06|5885.06|5884.05|5884.05|0
1643101450000|2022-01-25 09:04:10|5881.92|5881.92|5880.96|5880.96|5881.92|5881.92|5880.96|5880.96|0
1643101460000|2022-01-25 09:04:20|5881.67|5881.67|5886.11|5886.11|5886.11|5886.11|5881.67|5881.67|0
1643101470000|2022-01-25 09:04:30|5886.22|5886.22|5886.34|5886.34|5886.34|5886.34|5886.11|5886.11|0
1643101480000|2022-01-25 09:04:40|5886.69|5886.69|5886.69|5886.69|5886.69|5886.69|5886.69|5886.69|0
1643101510000|2022-01-25 09:05:10|5886.93|5886.93|5887.16|5887.16|5887.16|5887.16|5886.93|5886.93|0
1643101520000|2022-01-25 09:05:20|5886.45|5886.45|5886.45|5886.45|5886.45|5886.45|5886.45|5886.45|0
1643101540000|2022-01-25 09:05:40|5886.34|5886.34|5884.91|5884.91|5886.34|5886.34|5884.91|5884.91|0
1643101550000|2022-01-25 09:05:50|5884.2|5884.2|5882.33|5882.33|5884.2|5884.2|5882.33|5882.33|0
1643101560000|2022-01-25 09:06:00|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|0
1643101570000|2022-01-25 09:06:10|5881.62|5881.62|5882.51|5882.51|5882.78|5882.78|5881.62|5881.62|0
1643101580000|2022-01-25 09:06:20|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|5882.39|0
1643101610000|2022-01-25 09:06:50|5885.24|5885.24|5887.83|5887.83|5887.83|5887.83|5885.24|5885.24|0
1643101620000|2022-01-25 09:07:00|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|5887.49|0
1643101650000|2022-01-25 09:07:30|5887.83|5887.83|5887.83|5887.83|5887.83|5887.83|5887.83|5887.83|0
1643101670000|2022-01-25 09:07:50|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|0
1643101690000|2022-01-25 09:08:10|5889.36|5889.36|5889.48|5889.48|5889.48|5889.48|5889.36|5889.36|0
1643101700000|2022-01-25 09:08:20|5889.94|5889.94|5889.48|5889.48|5890.28|5890.28|5889.48|5889.48|0
1643101710000|2022-01-25 09:08:30|5889.73|5889.73|5890.32|5890.32|5891.15|5891.15|5889.73|5889.73|0
1643101740000|2022-01-25 09:09:00|5889.61|5889.61|5889.13|5889.13|5889.61|5889.61|5889.13|5889.13|0
1643101770000|2022-01-25 09:09:30|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|0
1643101780000|2022-01-25 09:09:40|5889.63|5889.63|5891.55|5891.55|5891.55|5891.55|5889.63|5889.63|0
1643101800000|2022-01-25 09:10:00|5891.79|5891.79|5895.22|5895.22|5895.22|5895.22|5891.55|5891.55|0
1643101810000|2022-01-25 09:10:10|5895.55|5895.55|5895.55|5895.55|5895.55|5895.55|5895.55|5895.55|0
1643101820000|2022-01-25 09:10:20|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|0
1643101830000|2022-01-25 09:10:30|5894.4|5894.4|5894.4|5894.4|5894.4|5894.4|5894.4|5894.4|0
1643101840000|2022-01-25 09:10:40|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|0
1643101850000|2022-01-25 09:10:50|5893.57|5893.57|5893.57|5893.57|5893.57|5893.57|5893.57|5893.57|0
1643101880000|2022-01-25 09:11:20|5893.69|5893.69|5892.98|5892.98|5894.03|5894.03|5892.98|5892.98|0
1643101900000|2022-01-25 09:11:40|5892.27|5892.27|5892.15|5892.15|5892.27|5892.27|5892.15|5892.15|0
1643101940000|2022-01-25 09:12:20|5893.57|5893.57|5893.57|5893.57|5893.57|5893.57|5893.57|5893.57|0
1643101950000|2022-01-25 09:12:30|5893.69|5893.69|5894.04|5894.04|5894.04|5894.04|5893.69|5893.69|0
1643101960000|2022-01-25 09:12:40|5893.33|5893.33|5893.66|5893.66|5893.66|5893.66|5893.33|5893.33|0
1643101970000|2022-01-25 09:12:50|5893.89|5893.89|5893.89|5893.89|5893.89|5893.89|5893.89|5893.89|0
1643101980000|2022-01-25 09:13:00|5894.6|5894.6|5895.63|5895.63|5895.63|5895.63|5894.6|5894.6|0
1643101990000|2022-01-25 09:13:10|5896.34|5896.34|5895.9|5895.9|5896.34|5896.34|5895.63|5895.63|0
1643102010000|2022-01-25 09:13:30|5897.56|5897.56|5897.56|5897.56|5897.56|5897.56|5897.56|5897.56|0
1643102020000|2022-01-25 09:13:40|5896.85|5896.85|5896.85|5896.85|5896.85|5896.85|5896.85|5896.85|0
1643102040000|2022-01-25 09:14:00|5896.73|5896.73|5896.73|5896.73|5896.73|5896.73|5896.73|5896.73|0
1643102050000|2022-01-25 09:14:10|5897.44|5897.44|5897.44|5897.44|5897.44|5897.44|5897.44|5897.44|0
1643102070000|2022-01-25 09:14:30|5895.31|5895.31|5896.5|5896.5|5896.73|5896.73|5895.31|5895.31|0
1643102080000|2022-01-25 09:14:40|5895.08|5895.08|5893.92|5893.92|5895.08|5895.08|5893.65|5893.65|0
1643102100000|2022-01-25 09:15:00|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|0
1643102120000|2022-01-25 09:15:20|5894.63|5894.63|5893.57|5893.57|5894.63|5894.63|5893.57|5893.57|0
1643102140000|2022-01-25 09:15:40|5893.91|5893.91|5895.36|5895.36|5895.36|5895.36|5893.91|5893.91|0
1643102150000|2022-01-25 09:15:50|5895.7|5895.7|5898.06|5898.06|5898.06|5898.06|5895.7|5895.7|0
1643102160000|2022-01-25 09:16:00|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|0
1643102180000|2022-01-25 09:16:20|5898.67|5898.67|5898.67|5898.67|5898.67|5898.67|5898.67|5898.67|0
1643102200000|2022-01-25 09:16:40|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|0
1643102210000|2022-01-25 09:16:50|5899.49|5899.49|5899.49|5899.49|5899.49|5899.49|5899.49|5899.49|0
1643102220000|2022-01-25 09:17:00|5900.23|5900.23|5900.23|5900.23|5900.23|5900.23|5900.23|5900.23|0
1643102250000|2022-01-25 09:17:30|5899.52|5899.52|5899.86|5899.86|5899.86|5899.86|5899.52|5899.52|0
1643102260000|2022-01-25 09:17:40|5899.74|5899.74|5899.74|5899.74|5899.74|5899.74|5899.74|5899.74|0
1643102270000|2022-01-25 09:17:50|5899.63|5899.63|5899.63|5899.63|5899.63|5899.63|5899.63|5899.63|0
1643102280000|2022-01-25 09:18:00|5897.49|5897.49|5896.78|5896.78|5897.49|5897.49|5896.78|5896.78|0
1643102290000|2022-01-25 09:18:10|5896.66|5896.66|5897.97|5897.97|5897.97|5897.97|5896.55|5896.55|0
1643102300000|2022-01-25 09:18:20|5898.68|5898.68|5898.68|5898.68|5898.68|5898.68|5898.68|5898.68|0
1643102340000|2022-01-25 09:19:00|5898.91|5898.91|5900.45|5900.45|5900.45|5900.45|5898.32|5898.32|0
1643102350000|2022-01-25 09:19:10|5901.12|5901.12|5901.39|5901.39|5901.39|5901.39|5901.12|5901.12|0
1643102400000|2022-01-25 09:20:00|5901.74|5901.74|5903.16|5903.16|5903.16|5903.16|5901.74|5901.74|0
1643102430000|2022-01-25 09:20:30|5902.7|5902.7|5902.82|5902.82|5902.82|5902.82|5902.7|5902.7|0
1643102440000|2022-01-25 09:20:40|5902.55|5902.55|5902.55|5902.55|5902.55|5902.55|5902.55|5902.55|0
1643102460000|2022-01-25 09:21:00|5902.66|5902.66|5907.17|5907.17|5907.17|5907.17|5902.66|5902.66|0
1643102470000|2022-01-25 09:21:10|5909.3|5909.3|5908.21|5908.21|5909.64|5909.64|5908.21|5908.21|0
1643102480000|2022-01-25 09:21:20|5908.92|5908.92|5910.65|5910.65|5910.65|5910.65|5908.92|5908.92|0
1643102490000|2022-01-25 09:21:30|5910.16|5910.16|5910.49|5910.49|5910.49|5910.49|5909.91|5909.91|0
1643102500000|2022-01-25 09:21:40|5910.84|5910.84|5911.85|5911.85|5911.85|5911.85|5910.84|5910.84|0
1643102510000|2022-01-25 09:21:50|5912.09|5912.09|5912.09|5912.09|5912.09|5912.09|5912.09|5912.09|0
1643102530000|2022-01-25 09:22:10|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|0
1643102540000|2022-01-25 09:22:20|5912.65|5912.65|5912.88|5912.88|5913|5913|5912.65|5912.65|0
1643102590000|2022-01-25 09:23:10|5917.86|5917.86|5916.44|5916.44|5917.86|5917.86|5916.44|5916.44|0
1643102600000|2022-01-25 09:23:20|5916.21|5916.21|5916.21|5916.21|5916.21|5916.21|5916.21|5916.21|0
1643102620000|2022-01-25 09:23:40|5916.92|5916.92|5916.92|5916.92|5916.92|5916.92|5916.92|5916.92|0
1643102630000|2022-01-25 09:23:50|5916.81|5916.81|5916.69|5916.69|5916.81|5916.81|5916.69|5916.69|0
1643102670000|2022-01-25 09:24:30|5917.74|5917.74|5917.74|5917.74|5917.74|5917.74|5917.74|5917.74|0
1643102690000|2022-01-25 09:24:50|5918.45|5918.45|5918.8|5918.8|5918.8|5918.8|5918.45|5918.45|0
1643102700000|2022-01-25 09:25:00|5919.51|5919.51|5918.08|5918.08|5919.51|5919.51|5918.08|5918.08|0
1643102730000|2022-01-25 09:25:30|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|5917.75|0
1643102740000|2022-01-25 09:25:40|5917.04|5917.04|5916.92|5916.92|5917.04|5917.04|5916.92|5916.92|0
1643102760000|2022-01-25 09:26:00|5918.34|5918.34|5918.23|5918.23|5918.34|5918.34|5918.23|5918.23|0
1643102770000|2022-01-25 09:26:10|5918.46|5918.46|5918.46|5918.46|5918.46|5918.46|5918.46|5918.46|0
1643102800000|2022-01-25 09:26:40|5917.75|5917.75|5917.02|5917.02|5917.75|5917.75|5917.02|5917.02|0
1643102810000|2022-01-25 09:26:50|5916.31|5916.31|5916.31|5916.31|5916.31|5916.31|5916.31|5916.31|0
1643102820000|2022-01-25 09:27:00|5916.2|5916.2|5916.2|5916.2|5916.2|5916.2|5916.2|5916.2|0
1643102830000|2022-01-25 09:27:10|5917.62|5917.62|5917.62|5917.62|5917.62|5917.62|5917.62|5917.62|0
1643102840000|2022-01-25 09:27:20|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|0
1643102860000|2022-01-25 09:27:40|5917.4|5917.4|5917.74|5917.74|5917.74|5917.74|5917.4|5917.4|0
1643102910000|2022-01-25 09:28:30|5918.07|5918.07|5918.07|5918.07|5918.07|5918.07|5918.07|5918.07|0
1643102920000|2022-01-25 09:28:40|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|0
1643102930000|2022-01-25 09:28:50|5920.32|5920.32|5920.55|5920.55|5920.55|5920.55|5920.32|5920.32|0
1643102940000|2022-01-25 09:29:00|5920.82|5920.82|5920.82|5920.82|5920.82|5920.82|5920.82|5920.82|0
1643102950000|2022-01-25 09:29:10|5920.71|5920.71|5920.95|5920.95|5920.95|5920.95|5920.71|5920.71|0
1643102970000|2022-01-25 09:29:30|5920.84|5920.84|5920.84|5920.84|5920.84|5920.84|5920.84|5920.84|0
1643103000000|2022-01-25 09:30:00|5921.07|5921.07|5921.56|5921.56|5921.56|5921.56|5921.07|5921.07|0
1643103010000|2022-01-25 09:30:10|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|0
1643103020000|2022-01-25 09:30:20|5923.82|5923.82|5921.89|5921.89|5923.82|5923.82|5921.89|5921.89|0
1643103040000|2022-01-25 09:30:40|5921.55|5921.55|5921.55|5921.55|5921.55|5921.55|5921.55|5921.55|0
1643103060000|2022-01-25 09:31:00|5920.84|5920.84|5920.95|5920.95|5920.95|5920.95|5920.84|5920.84|0
1643103070000|2022-01-25 09:31:10|5921.29|5921.29|5921.77|5921.77|5921.77|5921.77|5921.29|5921.29|0
1643103090000|2022-01-25 09:31:30|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|0
1643103160000|2022-01-25 09:32:40|5921.06|5921.06|5921.06|5921.06|5921.06|5921.06|5921.06|5921.06|0
1643103190000|2022-01-25 09:33:10|5920.94|5920.94|5918.28|5918.28|5920.94|5920.94|5918.28|5918.28|0
1643103220000|2022-01-25 09:33:40|5917.94|5917.94|5917.83|5917.83|5917.94|5917.94|5917.83|5917.83|0
1643103240000|2022-01-25 09:34:00|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|0
1643103250000|2022-01-25 09:34:10|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|0
1643103260000|2022-01-25 09:34:20|5917.48|5917.48|5918.19|5918.19|5918.19|5918.19|5917.48|5917.48|0
1643103300000|2022-01-25 09:35:00|5920.32|5920.32|5920.32|5920.32|5920.32|5920.32|5920.32|5920.32|0
1643103330000|2022-01-25 09:35:30|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|0
1643103350000|2022-01-25 09:35:50|5920.79|5920.79|5920.79|5920.79|5920.79|5920.79|5920.79|5920.79|0
1643103370000|2022-01-25 09:36:10|5921.13|5921.13|5927.86|5927.86|5927.86|5927.86|5921.13|5921.13|0
1643103380000|2022-01-25 09:36:20|5928.57|5928.57|5927.86|5927.86|5928.57|5928.57|5927.86|5927.86|0
1643103390000|2022-01-25 09:36:30|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|0
1643103410000|2022-01-25 09:36:50|5926.81|5926.81|5926.81|5926.81|5926.81|5926.81|5926.81|5926.81|0
1643103420000|2022-01-25 09:37:00|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|0
1643103440000|2022-01-25 09:37:20|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|0
1643103450000|2022-01-25 09:37:30|5927.37|5927.37|5927.03|5927.03|5927.37|5927.37|5927.03|5927.03|0
1643103470000|2022-01-25 09:37:50|5926.8|5926.8|5926.68|5926.68|5926.8|5926.8|5926.68|5926.68|0
1643103480000|2022-01-25 09:38:00|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|0
1643103530000|2022-01-25 09:38:50|5926.23|5926.23|5926.23|5926.23|5926.23|5926.23|5926.23|5926.23|0
1643103540000|2022-01-25 09:39:00|5926.5|5926.5|5926.5|5926.5|5926.5|5926.5|5926.5|5926.5|0
1643103570000|2022-01-25 09:39:30|5926.85|5926.85|5926.73|5926.73|5926.85|5926.85|5926.73|5926.73|0
1643103580000|2022-01-25 09:39:40|5928.87|5928.87|5928.39|5928.39|5929.1|5929.1|5928.39|5928.39|0
1643103590000|2022-01-25 09:39:50|5928.72|5928.72|5926.84|5926.84|5928.72|5928.72|5926.84|5926.84|0
1643103620000|2022-01-25 09:40:20|5926.13|5926.13|5924.7|5924.7|5926.13|5926.13|5924.7|5924.7|0
1643103630000|2022-01-25 09:40:30|5924.82|5924.82|5924.48|5924.48|5924.82|5924.82|5924.48|5924.48|0
1643103660000|2022-01-25 09:41:00|5924.22|5924.22|5923.61|5923.61|5924.22|5924.22|5923.61|5923.61|0
1643103670000|2022-01-25 09:41:10|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|0
1643103690000|2022-01-25 09:41:30|5924.35|5924.35|5926.75|5926.75|5926.75|5926.75|5924.35|5924.35|0
1643103730000|2022-01-25 09:42:10|5926.98|5926.98|5926.98|5926.98|5926.98|5926.98|5926.27|5926.27|0
1643103740000|2022-01-25 09:42:20|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|0
1643103750000|2022-01-25 09:42:30|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|0
1643103760000|2022-01-25 09:42:40|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|0
1643103770000|2022-01-25 09:42:50|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|0
1643103780000|2022-01-25 09:43:00|5927.78|5927.78|5927.78|5927.78|5927.78|5927.78|5927.78|5927.78|0
1643103790000|2022-01-25 09:43:10|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|0
1643103820000|2022-01-25 09:43:40|5928.01|5928.01|5928.74|5928.74|5928.74|5928.74|5928.01|5928.01|0
1643103840000|2022-01-25 09:44:00|5930.16|5930.16|5930.43|5930.43|5930.43|5930.43|5930.16|5930.16|0
1643103850000|2022-01-25 09:44:10|5930.7|5930.7|5930.93|5930.93|5930.93|5930.93|5930.7|5930.7|0
1643103880000|2022-01-25 09:44:40|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|0
1643103900000|2022-01-25 09:45:00|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|0
1643103910000|2022-01-25 09:45:10|5931.83|5931.83|5931.6|5931.6|5931.83|5931.83|5931.6|5931.6|0
1643103920000|2022-01-25 09:45:20|5933.74|5933.74|5933.74|5933.74|5933.85|5933.85|5933.74|5933.74|0
1643103950000|2022-01-25 09:45:50|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|0
1643103980000|2022-01-25 09:46:20|5936.61|5936.61|5936.61|5936.61|5936.61|5936.61|5936.61|5936.61|0
1643103990000|2022-01-25 09:46:30|5935.19|5935.19|5935.07|5935.07|5935.19|5935.19|5935.07|5935.07|0
1643104030000|2022-01-25 09:47:10|5935.19|5935.19|5935.42|5935.42|5935.42|5935.42|5935.19|5935.19|0
1643104050000|2022-01-25 09:47:30|5935.65|5935.65|5936.72|5936.72|5936.84|5936.84|5935.42|5935.42|0
1643104080000|2022-01-25 09:48:00|5936.49|5936.49|5937.08|5937.08|5937.31|5937.31|5936.26|5936.26|0
1643104100000|2022-01-25 09:48:20|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|0
1643104130000|2022-01-25 09:48:50|5937.19|5937.19|5937.19|5937.19|5937.19|5937.19|5937.19|5937.19|0
1643104140000|2022-01-25 09:49:00|5937.31|5937.31|5939.07|5939.07|5939.07|5939.07|5937.31|5937.31|0
1643104150000|2022-01-25 09:49:10|5939.3|5939.3|5939.53|5939.53|5939.65|5939.65|5939.3|5939.3|0
1643104160000|2022-01-25 09:49:20|5939.65|5939.65|5940.37|5940.37|5940.37|5940.37|5939.65|5939.65|0
1643104170000|2022-01-25 09:49:30|5939.66|5939.66|5939.54|5939.54|5939.66|5939.66|5939.42|5939.42|0
1643104180000|2022-01-25 09:49:40|5939.42|5939.42|5939.42|5939.42|5939.42|5939.42|5939.42|5939.42|0
1643104190000|2022-01-25 09:49:50|5940.41|5940.41|5940.16|5940.16|5940.41|5940.41|5940.16|5940.16|0
1643104200000|2022-01-25 09:50:00|5940.05|5940.05|5938.29|5938.29|5940.05|5940.05|5938.29|5938.29|0
1643104220000|2022-01-25 09:50:20|5937.95|5937.95|5937.61|5937.61|5937.95|5937.95|5937.37|5937.37|0
1643104230000|2022-01-25 09:50:30|5937.36|5937.36|5937.36|5937.36|5937.36|5937.36|5937.36|5937.36|0
1643104240000|2022-01-25 09:50:40|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|0
1643104250000|2022-01-25 09:50:50|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|0
1643104260000|2022-01-25 09:51:00|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|5937.32|5937.32|0
1643104270000|2022-01-25 09:51:10|5937.32|5937.32|5937.09|5937.09|5937.32|5937.32|5937.09|5937.09|0
1643104310000|2022-01-25 09:51:50|5937.8|5937.8|5937.8|5937.8|5937.8|5937.8|5937.8|5937.8|0
1643104320000|2022-01-25 09:52:00|5938.03|5938.03|5938.03|5938.03|5938.03|5938.03|5938.03|5938.03|0
1643104330000|2022-01-25 09:52:10|5937.8|5937.8|5937.8|5937.8|5937.8|5937.8|5937.8|5937.8|0
1643104350000|2022-01-25 09:52:30|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|0
1643104380000|2022-01-25 09:53:00|5937.34|5937.34|5937.34|5937.34|5937.34|5937.34|5937.34|5937.34|0
1643104400000|2022-01-25 09:53:20|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|0
1643104410000|2022-01-25 09:53:30|5937.34|5937.34|5937.34|5937.34|5937.34|5937.34|5937.34|5937.34|0
1643104430000|2022-01-25 09:53:50|5937.22|5937.22|5937.22|5937.22|5937.22|5937.22|5937.22|5937.22|0
1643104440000|2022-01-25 09:54:00|5936.97|5936.97|5936.97|5936.97|5936.97|5936.97|5936.97|5936.97|0
1643104510000|2022-01-25 09:55:10|5937.69|5937.69|5937.69|5937.69|5937.69|5937.69|5937.69|5937.69|0
1643104520000|2022-01-25 09:55:20|5938.02|5938.02|5938.25|5938.25|5938.25|5938.25|5938.02|5938.02|0
1643104580000|2022-01-25 09:56:20|5938.37|5938.37|5938.72|5938.72|5938.72|5938.72|5938.37|5938.37|0
1643104610000|2022-01-25 09:56:50|5939.05|5939.05|5939.05|5939.05|5939.05|5939.05|5939.05|5939.05|0
1643104620000|2022-01-25 09:57:00|5939.76|5939.76|5939.53|5939.53|5939.76|5939.76|5939.53|5939.53|0
1643104660000|2022-01-25 09:57:40|5938.82|5938.82|5938.82|5938.82|5938.82|5938.82|5938.82|5938.82|0
1643104680000|2022-01-25 09:58:00|5938.48|5938.48|5938.48|5938.48|5938.48|5938.48|5938.48|5938.48|0
1643104730000|2022-01-25 09:58:50|5938.37|5938.37|5938.37|5938.37|5938.37|5938.37|5938.37|5938.37|0
1643104740000|2022-01-25 09:59:00|5938.25|5938.25|5937.54|5937.54|5938.25|5938.25|5937.54|5937.54|0
1643104750000|2022-01-25 09:59:10|5937.88|5937.88|5937.88|5937.88|5937.88|5937.88|5937.88|5937.88|0
1643104760000|2022-01-25 09:59:20|5937.54|5937.54|5937.54|5937.54|5937.54|5937.54|5937.54|5937.54|0
1643104800000|2022-01-25 10:00:00|5936.83|5936.83|5936.58|5936.58|5936.83|5936.83|5936.47|5936.47|0
1643104830000|2022-01-25 10:00:30|5936.25|5936.25|5936.25|5936.25|5936.25|5936.25|5936.25|5936.25|0
1643104860000|2022-01-25 10:01:00|5936.13|5936.13|5935.42|5935.42|5936.13|5936.13|5935.42|5935.42|0
1643104870000|2022-01-25 10:01:10|5935.54|5935.54|5935.54|5935.54|5935.54|5935.54|5935.54|5935.54|0
1643104890000|2022-01-25 10:01:30|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|0
1643104910000|2022-01-25 10:01:50|5936.84|5936.84|5936.84|5936.84|5936.84|5936.84|5936.84|5936.84|0
1643104950000|2022-01-25 10:02:30|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|0
1643104980000|2022-01-25 10:03:00|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|0
1643105000000|2022-01-25 10:03:20|5935.89|5935.89|5935.89|5935.89|5935.89|5935.89|5935.89|5935.89|0
1643105010000|2022-01-25 10:03:30|5935.18|5935.18|5934.46|5934.46|5935.18|5935.18|5934.46|5934.46|0
1643105030000|2022-01-25 10:03:50|5934.71|5934.71|5934.71|5934.71|5934.71|5934.71|5934.71|5934.71|0
1643105060000|2022-01-25 10:04:20|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|0
1643105080000|2022-01-25 10:04:40|5934.61|5934.61|5934.36|5934.36|5934.61|5934.61|5934.36|5934.36|0
1643105100000|2022-01-25 10:05:00|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|5932.94|0
1643105110000|2022-01-25 10:05:10|5932.69|5932.69|5932.35|5932.35|5932.69|5932.69|5932.35|5932.35|0
1643105120000|2022-01-25 10:05:20|5931.68|5931.68|5931.68|5931.68|5931.68|5931.68|5931.68|5931.68|0
1643105130000|2022-01-25 10:05:30|5931.41|5931.41|5932.12|5932.12|5932.12|5932.12|5931.41|5931.41|0
1643105150000|2022-01-25 10:05:50|5932.83|5932.83|5934.85|5934.85|5934.85|5934.85|5932.71|5932.71|0
1643105170000|2022-01-25 10:06:10|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|0
1643105180000|2022-01-25 10:06:20|5935.81|5935.81|5936.28|5936.28|5936.28|5936.28|5935.81|5935.81|0
1643105210000|2022-01-25 10:06:50|5936.4|5936.4|5937.67|5937.67|5937.67|5937.67|5936.4|5936.4|0
1643105240000|2022-01-25 10:07:20|5937.92|5937.92|5937.92|5937.92|5937.92|5937.92|5937.92|5937.92|0
1643105250000|2022-01-25 10:07:30|5938.15|5938.15|5938.15|5938.15|5938.15|5938.15|5938.15|5938.15|0
1643105270000|2022-01-25 10:07:50|5938.27|5938.27|5938.27|5938.27|5938.27|5938.27|5938.27|5938.27|0
1643105280000|2022-01-25 10:08:00|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|0
1643105340000|2022-01-25 10:09:00|5938.27|5938.27|5938.15|5938.15|5938.27|5938.27|5938.15|5938.15|0
1643105350000|2022-01-25 10:09:10|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|0
1643105370000|2022-01-25 10:09:30|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|0
1643105400000|2022-01-25 10:10:00|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|0
1643105410000|2022-01-25 10:10:10|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|0
1643105420000|2022-01-25 10:10:20|5938.01|5938.01|5938.01|5938.01|5938.01|5938.01|5938.01|5938.01|0
1643105430000|2022-01-25 10:10:30|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|0
1643105460000|2022-01-25 10:11:00|5937.79|5937.79|5937.52|5937.52|5937.79|5937.79|5937.52|5937.52|0
1643105470000|2022-01-25 10:11:10|5936.81|5936.81|5936.81|5936.81|5936.81|5936.81|5936.81|5936.81|0
1643105480000|2022-01-25 10:11:20|5936.46|5936.46|5936.46|5936.46|5936.46|5936.46|5936.46|5936.46|0
1643105490000|2022-01-25 10:11:30|5936.58|5936.58|5936.58|5936.58|5936.58|5936.58|5936.58|5936.58|0
1643105520000|2022-01-25 10:12:00|5938|5938|5938|5938|5938|5938|5938|5938|0
1643105580000|2022-01-25 10:13:00|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|0
1643105600000|2022-01-25 10:13:20|5937.4|5937.4|5937.4|5937.4|5937.4|5937.4|5937.4|5937.4|0
1643105610000|2022-01-25 10:13:30|5937.74|5937.74|5938.71|5938.71|5938.71|5938.71|5937.74|5937.74|0
1643105630000|2022-01-25 10:13:50|5938.96|5938.96|5938.71|5938.71|5938.96|5938.96|5938.71|5938.71|0
1643105660000|2022-01-25 10:14:20|5939.38|5939.38|5939.27|5939.27|5939.38|5939.38|5939.27|5939.27|0
1643105730000|2022-01-25 10:15:30|5939.53|5939.53|5939.53|5939.53|5939.53|5939.53|5939.53|5939.53|0
1643105770000|2022-01-25 10:16:10|5939.65|5939.65|5939.65|5939.65|5939.65|5939.65|5939.65|5939.65|0
1643105780000|2022-01-25 10:16:20|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|0
1643105870000|2022-01-25 10:17:50|5945.62|5945.62|5945.62|5945.62|5945.62|5945.62|5945.62|5945.62|0
1643105880000|2022-01-25 10:18:00|5945.12|5945.12|5943|5943|5945.12|5945.12|5943|5943|0
1643105910000|2022-01-25 10:18:30|5942.77|5942.77|5942.77|5942.77|5942.77|5942.77|5942.77|5942.77|0
1643105920000|2022-01-25 10:18:40|5942.43|5942.43|5942.43|5942.43|5942.43|5942.43|5942.43|5942.43|0
1643105970000|2022-01-25 10:19:30|5942.19|5942.19|5943.21|5943.21|5943.21|5943.21|5942.19|5942.19|0
1643105980000|2022-01-25 10:19:40|5942.98|5942.98|5942.98|5942.98|5943.21|5943.21|5942.98|5942.98|0
1643106010000|2022-01-25 10:20:10|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|0
1643106020000|2022-01-25 10:20:20|5941.92|5941.92|5941.21|5941.21|5941.92|5941.92|5941.21|5941.21|0
1643106040000|2022-01-25 10:20:40|5940.96|5940.96|5939.64|5939.64|5940.96|5940.96|5939.64|5939.64|0
1643106050000|2022-01-25 10:20:50|5939.87|5939.87|5939.99|5939.99|5939.99|5939.99|5939.87|5939.87|0
1643106060000|2022-01-25 10:21:00|5940.7|5940.7|5940.7|5940.7|5940.7|5940.7|5940.7|5940.7|0
1643106120000|2022-01-25 10:22:00|5939.28|5939.28|5939.28|5939.28|5939.28|5939.28|5939.28|5939.28|0
1643106140000|2022-01-25 10:22:20|5938.57|5938.57|5938.57|5938.57|5938.57|5938.57|5938.57|5938.57|0
1643106240000|2022-01-25 10:24:00|5939.99|5939.99|5939.99|5939.99|5939.99|5939.99|5939.99|5939.99|0
1643106250000|2022-01-25 10:24:10|5939.5|5939.5|5938.92|5938.92|5939.5|5939.5|5938.92|5938.92|0
1643106260000|2022-01-25 10:24:20|5937.49|5937.49|5937.49|5937.49|5937.49|5937.49|5937.49|5937.49|0
1643106270000|2022-01-25 10:24:30|5937.25|5937.25|5936.3|5936.3|5937.25|5937.25|5936.3|5936.3|0
1643106320000|2022-01-25 10:25:20|5935.59|5935.59|5934.88|5934.88|5935.59|5935.59|5934.88|5934.88|0
1643106340000|2022-01-25 10:25:40|5934.63|5934.63|5934.39|5934.39|5934.63|5934.63|5934.39|5934.39|0
1643106360000|2022-01-25 10:26:00|5934.62|5934.62|5934.5|5934.5|5934.62|5934.62|5934.5|5934.5|0
1643106380000|2022-01-25 10:26:20|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|0
1643106440000|2022-01-25 10:27:20|5935.66|5935.66|5935.66|5935.66|5935.66|5935.66|5935.66|5935.66|0
1643106480000|2022-01-25 10:28:00|5936.37|5936.37|5937.66|5937.66|5937.91|5937.91|5936.37|5936.37|0
1643106490000|2022-01-25 10:28:10|5937.91|5937.91|5937.42|5937.42|5937.91|5937.91|5937.42|5937.42|0
1643106520000|2022-01-25 10:28:40|5936.68|5936.68|5936.79|5936.79|5936.79|5936.79|5936.43|5936.43|0
1643106530000|2022-01-25 10:28:50|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|5936.55|0
1643106540000|2022-01-25 10:29:00|5936.21|5936.21|5936.46|5936.46|5936.46|5936.46|5936.21|5936.21|0
1643106580000|2022-01-25 10:29:40|5936.21|5936.21|5932.65|5932.65|5936.21|5936.21|5932.65|5932.65|0
1643106590000|2022-01-25 10:29:50|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|0
1643106600000|2022-01-25 10:30:00|5934.32|5934.32|5935.83|5935.83|5936.08|5936.08|5934.32|5934.32|0
1643106610000|2022-01-25 10:30:10|5935.72|5935.72|5935.6|5935.6|5935.72|5935.72|5935.6|5935.6|0
1643106640000|2022-01-25 10:30:40|5935.72|5935.72|5935.01|5935.01|5935.72|5935.72|5935.01|5935.01|0
1643106670000|2022-01-25 10:31:10|5934.67|5934.67|5931.8|5931.8|5934.67|5934.67|5931.8|5931.8|0
1643106680000|2022-01-25 10:31:20|5931.31|5931.31|5931.06|5931.06|5931.31|5931.31|5931.06|5931.06|0
1643106700000|2022-01-25 10:31:40|5930.35|5930.35|5930.35|5930.35|5930.35|5930.35|5930.35|5930.35|0
1643106720000|2022-01-25 10:32:00|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|0
1643106730000|2022-01-25 10:32:10|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|0
1643106740000|2022-01-25 10:32:20|5929.95|5929.95|5929.7|5929.7|5929.95|5929.95|5929.7|5929.7|0
1643106750000|2022-01-25 10:32:30|5929.46|5929.46|5928.63|5928.63|5929.46|5929.46|5928.63|5928.63|0
1643106770000|2022-01-25 10:32:50|5928.87|5928.87|5928.87|5928.87|5928.87|5928.87|5928.87|5928.87|0
1643106780000|2022-01-25 10:33:00|5928.99|5928.99|5929.24|5929.24|5929.24|5929.24|5928.99|5928.99|0
1643106800000|2022-01-25 10:33:20|5928.9|5928.9|5927.96|5927.96|5928.9|5928.9|5927.96|5927.96|0
1643106810000|2022-01-25 10:33:30|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|0
1643106830000|2022-01-25 10:33:50|5928.42|5928.42|5928.42|5928.42|5928.42|5928.42|5928.42|5928.42|0
1643106840000|2022-01-25 10:34:00|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|0
1643106850000|2022-01-25 10:34:10|5928.29|5928.29|5928.54|5928.54|5928.54|5928.54|5928.29|5928.29|0
1643106880000|2022-01-25 10:34:40|5929.03|5929.03|5928.54|5928.54|5929.03|5929.03|5928.54|5928.54|0
1643106910000|2022-01-25 10:35:10|5927.12|5927.12|5926.4|5926.4|5927.83|5927.83|5925.69|5925.69|0
1643106950000|2022-01-25 10:35:50|5926.29|5926.29|5925.43|5925.43|5926.29|5926.29|5925.43|5925.43|0
1643106960000|2022-01-25 10:36:00|5925.2|5925.2|5923.66|5923.66|5925.2|5925.2|5923.66|5923.66|0
1643106970000|2022-01-25 10:36:10|5921.53|5921.53|5919.84|5919.84|5921.53|5921.53|5919.84|5919.84|0
1643107010000|2022-01-25 10:36:50|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|0
1643107020000|2022-01-25 10:37:00|5920.58|5920.58|5920.33|5920.33|5920.58|5920.58|5920.33|5920.33|0
1643107030000|2022-01-25 10:37:10|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|0
1643107050000|2022-01-25 10:37:30|5919.28|5919.28|5918.57|5918.57|5919.28|5919.28|5918.57|5918.57|0
1643107060000|2022-01-25 10:37:40|5918.45|5918.45|5918.34|5918.34|5918.45|5918.45|5918.34|5918.34|0
1643107080000|2022-01-25 10:38:00|5919.05|5919.05|5919.05|5919.05|5919.05|5919.05|5919.05|5919.05|0
1643107110000|2022-01-25 10:38:30|5918.82|5918.82|5918.11|5918.11|5918.82|5918.82|5918.11|5918.11|0
1643107120000|2022-01-25 10:38:40|5917.88|5917.88|5917.99|5917.99|5917.99|5917.99|5917.88|5917.88|0
1643107160000|2022-01-25 10:39:20|5918.22|5918.22|5918.22|5918.22|5918.22|5918.22|5918.22|5918.22|0
1643107180000|2022-01-25 10:39:40|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|0
1643107200000|2022-01-25 10:40:00|5920.36|5920.36|5920.36|5920.36|5920.36|5920.36|5920.36|5920.36|0
1643107210000|2022-01-25 10:40:10|5921.07|5921.07|5921.3|5921.3|5921.3|5921.3|5921.07|5921.07|0
1643107220000|2022-01-25 10:40:20|5921.42|5921.42|5922.09|5922.09|5922.09|5922.09|5921.42|5921.42|0
1643107230000|2022-01-25 10:40:30|5922.43|5922.43|5922.43|5922.43|5922.43|5922.43|5922.43|5922.43|0
1643107240000|2022-01-25 10:40:40|5925.28|5925.28|5925.99|5925.99|5925.99|5925.99|5925.28|5925.28|0
1643107250000|2022-01-25 10:40:50|5926.7|5926.7|5926.97|5926.97|5926.97|5926.97|5926.7|5926.7|0
1643107260000|2022-01-25 10:41:00|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|0
1643107270000|2022-01-25 10:41:10|5929.6|5929.6|5929.6|5929.6|5929.6|5929.6|5929.6|5929.6|0
1643107280000|2022-01-25 10:41:20|5928.89|5928.89|5929.6|5929.6|5929.6|5929.6|5928.89|5928.89|0
1643107290000|2022-01-25 10:41:30|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|0
1643107300000|2022-01-25 10:41:40|5930.31|5930.31|5930.42|5930.42|5930.42|5930.42|5930.31|5930.31|0
1643107310000|2022-01-25 10:41:50|5929.96|5929.96|5929.85|5929.85|5929.96|5929.96|5929.85|5929.85|0
1643107320000|2022-01-25 10:42:00|5929.5|5929.5|5930.42|5930.42|5930.42|5930.42|5929.5|5929.5|0
1643107330000|2022-01-25 10:42:10|5930.31|5930.31|5930.54|5930.54|5930.54|5930.54|5930.31|5930.31|0
1643107340000|2022-01-25 10:42:20|5929.83|5929.83|5929.94|5929.94|5929.94|5929.94|5929.83|5929.83|0
1643107350000|2022-01-25 10:42:30|5929.48|5929.48|5929.47|5929.47|5929.82|5929.82|5929.25|5929.25|0
1643107360000|2022-01-25 10:42:40|5929.58|5929.58|5929.58|5929.58|5929.58|5929.58|5929.58|5929.58|0
1643107370000|2022-01-25 10:42:50|5929.82|5929.82|5928.02|5928.02|5929.82|5929.82|5928.02|5928.02|0
1643107380000|2022-01-25 10:43:00|5928.13|5928.13|5928.13|5928.13|5928.13|5928.13|5928.13|5928.13|0
1643107400000|2022-01-25 10:43:20|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|0
1643107440000|2022-01-25 10:44:00|5928.58|5928.58|5930.12|5930.12|5930.12|5930.12|5928.58|5928.58|0
1643107450000|2022-01-25 10:44:10|5931.54|5931.54|5931.54|5931.54|5931.54|5931.54|5931.54|5931.54|0
1643107460000|2022-01-25 10:44:20|5931.41|5931.41|5931.41|5931.41|5932.12|5932.12|5931.41|5931.41|0
1643107470000|2022-01-25 10:44:30|5932.12|5932.12|5931.41|5931.41|5932.12|5932.12|5931.41|5931.41|0
1643107480000|2022-01-25 10:44:40|5932.12|5932.12|5932.83|5932.83|5932.83|5932.83|5932.12|5932.12|0
1643107490000|2022-01-25 10:44:50|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|0
1643107500000|2022-01-25 10:45:00|5933.77|5933.77|5933.19|5933.19|5933.77|5933.77|5933.19|5933.19|0
1643107510000|2022-01-25 10:45:10|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|0
1643107520000|2022-01-25 10:45:20|5933.56|5933.56|5933.68|5933.68|5933.68|5933.68|5933.56|5933.56|0
1643107560000|2022-01-25 10:46:00|5932.97|5932.97|5933.68|5933.68|5933.68|5933.68|5932.97|5932.97|0
1643107580000|2022-01-25 10:46:20|5933.45|5933.45|5933.45|5933.45|5933.45|5933.45|5933.45|5933.45|0
1643107590000|2022-01-25 10:46:30|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|0
1643107630000|2022-01-25 10:47:10|5930.94|5930.94|5929.51|5929.51|5930.94|5930.94|5929.51|5929.51|0
1643107660000|2022-01-25 10:47:40|5929.18|5929.18|5928.47|5928.47|5929.18|5929.18|5928.47|5928.47|0
1643107680000|2022-01-25 10:48:00|5929.18|5929.18|5929.29|5929.29|5929.29|5929.29|5929.18|5929.18|0
1643107700000|2022-01-25 10:48:20|5929.06|5929.06|5928.82|5928.82|5929.06|5929.06|5928.82|5928.82|0
1643107710000|2022-01-25 10:48:30|5928.55|5928.55|5928.55|5928.55|5928.55|5928.55|5928.55|5928.55|0
1643107720000|2022-01-25 10:48:40|5928.3|5928.3|5926.88|5926.88|5928.3|5928.3|5926.88|5926.88|0
1643107730000|2022-01-25 10:48:50|5925.46|5925.46|5925.83|5925.83|5926.17|5926.17|5925.46|5925.46|0
1643107740000|2022-01-25 10:49:00|5924.41|5924.41|5924.07|5924.07|5924.41|5924.41|5924.07|5924.07|0
1643107770000|2022-01-25 10:49:30|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|0
1643107780000|2022-01-25 10:49:40|5924.07|5924.07|5924.07|5924.07|5924.07|5924.07|5924.07|5924.07|0
1643107790000|2022-01-25 10:49:50|5923.36|5923.36|5921.13|5921.13|5923.36|5923.36|5921.13|5921.13|0
1643107800000|2022-01-25 10:50:00|5921.36|5921.36|5921.36|5921.36|5921.36|5921.36|5921.36|5921.36|0
1643107810000|2022-01-25 10:50:10|5921.09|5921.09|5922.18|5922.18|5922.18|5922.18|5920.76|5920.76|0
1643107830000|2022-01-25 10:50:30|5921.95|5921.95|5921.24|5921.24|5921.95|5921.95|5921.24|5921.24|0
1643107840000|2022-01-25 10:50:40|5920.52|5920.52|5920.52|5920.52|5920.52|5920.52|5920.52|5920.52|0
1643107860000|2022-01-25 10:51:00|5919.54|5919.54|5918.93|5918.93|5920.48|5920.48|5918.81|5918.81|0
1643107870000|2022-01-25 10:51:10|5918.59|5918.59|5918.71|5918.71|5918.71|5918.71|5918.59|5918.59|0
1643107890000|2022-01-25 10:51:30|5918|5918|5917.42|5917.42|5918|5918|5917.05|5917.05|0
1643107900000|2022-01-25 10:51:40|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|5916.68|0
1643107910000|2022-01-25 10:51:50|5914.55|5914.55|5912.92|5912.92|5914.55|5914.55|5912.92|5912.92|0
1643107930000|2022-01-25 10:52:10|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|0
1643107940000|2022-01-25 10:52:20|5911.74|5911.74|5911.74|5911.74|5911.74|5911.74|5911.74|5911.74|0
1643107950000|2022-01-25 10:52:30|5911.99|5911.99|5911.99|5911.99|5911.99|5911.99|5911.99|5911.99|0
1643107960000|2022-01-25 10:52:40|5912.1|5912.1|5914.24|5914.24|5914.24|5914.24|5912.1|5912.1|0
1643107970000|2022-01-25 10:52:50|5914.48|5914.48|5915.19|5915.19|5915.19|5915.19|5914.48|5914.48|0
1643107980000|2022-01-25 10:53:00|5915.87|5915.87|5915.15|5915.15|5915.87|5915.87|5915.15|5915.15|0
1643107990000|2022-01-25 10:53:10|5913.73|5913.73|5913.73|5913.73|5913.73|5913.73|5913.73|5913.73|0
1643108020000|2022-01-25 10:53:40|5913.38|5913.38|5913.38|5913.38|5913.38|5913.38|5913.38|5913.38|0
1643108040000|2022-01-25 10:54:00|5914.1|5914.1|5914.1|5914.1|5914.1|5914.1|5914.1|5914.1|0
1643108090000|2022-01-25 10:54:50|5912.53|5912.53|5910.5|5910.5|5912.53|5912.53|5910.5|5910.5|0
1643108140000|2022-01-25 10:55:40|5910.17|5910.17|5910.17|5910.17|5910.17|5910.17|5910.17|5910.17|0
1643108190000|2022-01-25 10:56:30|5912.3|5912.3|5912.3|5912.3|5912.3|5912.3|5912.3|5912.3|0
1643108210000|2022-01-25 10:56:50|5912.64|5912.64|5912.75|5912.75|5912.75|5912.75|5912.64|5912.64|0
1643108220000|2022-01-25 10:57:00|5914.17|5914.17|5914.17|5914.17|5914.17|5914.17|5914.17|5914.17|0
1643108280000|2022-01-25 10:58:00|5914.52|5914.52|5913.58|5913.58|5915|5915|5913.58|5913.58|0
1643108290000|2022-01-25 10:58:10|5913.46|5913.46|5914.17|5914.17|5914.17|5914.17|5913.46|5913.46|0
1643108310000|2022-01-25 10:58:30|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|0
1643108320000|2022-01-25 10:58:40|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|0
1643108350000|2022-01-25 10:59:10|5913.93|5913.93|5911.79|5911.79|5913.93|5913.93|5911.08|5911.08|0
1643108360000|2022-01-25 10:59:20|5911.68|5911.68|5910.96|5910.96|5911.68|5911.68|5910.96|5910.96|0
1643108370000|2022-01-25 10:59:30|5910.25|5910.25|5910.02|5910.02|5910.25|5910.25|5910.02|5910.02|0
1643108380000|2022-01-25 10:59:40|5910.14|5910.14|5910.14|5910.14|5910.14|5910.14|5910.14|5910.14|0
1643108420000|2022-01-25 11:00:20|5910.38|5910.38|5910.38|5910.38|5910.38|5910.38|5910.38|5910.38|0
1643108430000|2022-01-25 11:00:30|5909.67|5909.67|5909.67|5909.67|5909.67|5909.67|5909.67|5909.67|0
1643108460000|2022-01-25 11:01:00|5909.43|5909.43|5907.89|5907.89|5909.43|5909.43|5907.89|5907.89|0
1643108470000|2022-01-25 11:01:10|5907.18|5907.18|5906.46|5906.46|5907.18|5907.18|5906.46|5906.46|0
1643108490000|2022-01-25 11:01:30|5907.89|5907.89|5908|5908|5908|5908|5907.89|5907.89|0
1643108500000|2022-01-25 11:01:40|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|0
1643108510000|2022-01-25 11:01:50|5907.91|5907.91|5907.91|5907.91|5907.91|5907.91|5907.91|5907.91|0
1643108530000|2022-01-25 11:02:10|5908.03|5908.03|5908.26|5908.26|5908.26|5908.26|5908.03|5908.03|0
1643108540000|2022-01-25 11:02:20|5908.38|5908.38|5910.29|5910.29|5910.29|5910.29|5908.38|5908.38|0
1643108550000|2022-01-25 11:02:30|5910.56|5910.56|5914.15|5914.15|5915.1|5915.1|5910.56|5910.56|0
1643108630000|2022-01-25 11:03:50|5914.38|5914.38|5915.62|5915.62|5915.62|5915.62|5914.38|5914.38|0
1643108640000|2022-01-25 11:04:00|5915.73|5915.73|5917.87|5917.87|5917.87|5917.87|5915.73|5915.73|0
1643108660000|2022-01-25 11:04:20|5916.44|5916.44|5918.58|5918.58|5918.58|5918.58|5915.73|5915.73|0
1643108700000|2022-01-25 11:05:00|5918.35|5918.35|5918.35|5918.35|5918.35|5918.35|5918.35|5918.35|0
1643108710000|2022-01-25 11:05:10|5916.92|5916.92|5918.35|5918.35|5918.35|5918.35|5916.21|5916.21|0
1643108740000|2022-01-25 11:05:40|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|0
1643108750000|2022-01-25 11:05:50|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|0
1643108790000|2022-01-25 11:06:30|5919.99|5919.99|5918.82|5918.82|5919.99|5919.99|5918.82|5918.82|0
1643108810000|2022-01-25 11:06:50|5918.48|5918.48|5918.48|5918.48|5918.48|5918.48|5918.48|5918.48|0
1643108820000|2022-01-25 11:07:00|5918.81|5918.81|5920.47|5920.47|5920.58|5920.58|5918.81|5918.81|0
1643108830000|2022-01-25 11:07:10|5919.76|5919.76|5919.42|5919.42|5919.76|5919.76|5919.42|5919.42|0
1643108840000|2022-01-25 11:07:20|5919.09|5919.09|5919.09|5919.09|5919.09|5919.09|5919.09|5919.09|0
1643108860000|2022-01-25 11:07:40|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|0
1643108880000|2022-01-25 11:08:00|5918.49|5918.49|5919.2|5919.2|5919.2|5919.2|5918.49|5918.49|0
1643108890000|2022-01-25 11:08:10|5919.09|5919.09|5919.09|5919.09|5919.09|5919.09|5919.09|5919.09|0
1643108900000|2022-01-25 11:08:20|5919.8|5919.8|5919.8|5919.8|5919.8|5919.8|5919.8|5919.8|0
1643108980000|2022-01-25 11:09:40|5919.91|5919.91|5920.03|5920.03|5920.03|5920.03|5919.91|5919.91|0
1643109000000|2022-01-25 11:10:00|5919.32|5919.32|5919.2|5919.2|5919.32|5919.32|5919.2|5919.2|0
1643109050000|2022-01-25 11:10:50|5919.45|5919.45|5919.45|5919.45|5919.45|5919.45|5919.45|5919.45|0
1643109090000|2022-01-25 11:11:30|5917.69|5917.69|5917.3|5917.3|5917.69|5917.69|5917.3|5917.3|0
1643109100000|2022-01-25 11:11:40|5917.19|5917.19|5917.19|5917.19|5917.19|5917.19|5917.19|5917.19|0
1643109110000|2022-01-25 11:11:50|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|0
1643109130000|2022-01-25 11:12:10|5916.97|5916.97|5916.85|5916.85|5916.97|5916.97|5916.85|5916.85|0
1643109140000|2022-01-25 11:12:20|5916.11|5916.11|5916.36|5916.36|5916.36|5916.36|5916.11|5916.11|0
1643109150000|2022-01-25 11:12:30|5908.53|5908.53|5911.38|5911.38|5912.09|5912.09|5908.53|5908.53|0
1643109160000|2022-01-25 11:12:40|5912.8|5912.8|5913.51|5913.51|5913.51|5913.51|5912.8|5912.8|0
1643109170000|2022-01-25 11:12:50|5913.63|5913.63|5913.88|5913.88|5913.88|5913.88|5913.63|5913.63|0
1643109240000|2022-01-25 11:14:00|5913.99|5913.99|5913.99|5913.99|5913.99|5913.99|5913.99|5913.99|0
1643109290000|2022-01-25 11:14:50|5915.75|5915.75|5915.75|5915.75|5915.75|5915.75|5915.75|5915.75|0
1643109310000|2022-01-25 11:15:10|5915.87|5915.87|5918.34|5918.34|5918.34|5918.34|5915.87|5915.87|0
1643109320000|2022-01-25 11:15:20|5919.76|5919.76|5919.76|5919.76|5919.76|5919.76|5919.76|5919.76|0
1643109340000|2022-01-25 11:15:40|5919.05|5919.05|5919.05|5919.05|5919.05|5919.05|5919.05|5919.05|0
1643109350000|2022-01-25 11:15:50|5917.51|5917.51|5918.22|5918.22|5918.22|5918.22|5917.51|5917.51|0
1643109360000|2022-01-25 11:16:00|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|0
1643109380000|2022-01-25 11:16:20|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|0
1643109400000|2022-01-25 11:16:40|5917.87|5917.87|5917.14|5917.14|5917.99|5917.99|5917.14|5917.14|0
1643109410000|2022-01-25 11:16:50|5916.91|5916.91|5916.91|5916.91|5916.91|5916.91|5916.91|5916.91|0
1643109420000|2022-01-25 11:17:00|5916.58|5916.58|5916.58|5916.58|5916.58|5916.58|5916.58|5916.58|0
1643109440000|2022-01-25 11:17:20|5918|5918|5918.94|5918.94|5918.94|5918.94|5918|5918|0
1643109480000|2022-01-25 11:18:00|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|0
1643109540000|2022-01-25 11:19:00|5919.57|5919.57|5918.96|5918.96|5919.57|5919.57|5918.96|5918.96|0
1643109560000|2022-01-25 11:19:20|5918.62|5918.62|5918.62|5918.62|5918.62|5918.62|5918.62|5918.62|0
1643109580000|2022-01-25 11:19:40|5917.2|5917.2|5916.49|5916.49|5917.2|5917.2|5916.49|5916.49|0
1643109600000|2022-01-25 11:20:00|5916.6|5916.6|5916.6|5916.6|5916.6|5916.6|5916.6|5916.6|0
1643109640000|2022-01-25 11:20:40|5916.36|5916.36|5916.36|5916.36|5916.36|5916.36|5916.36|5916.36|0
1643109670000|2022-01-25 11:21:10|5919.2|5919.2|5918.97|5918.97|5919.2|5919.2|5918.97|5918.97|0
1643109690000|2022-01-25 11:21:30|5918.6|5918.6|5918.6|5918.6|5918.6|5918.6|5918.6|5918.6|0
1643109720000|2022-01-25 11:22:00|5919.31|5919.31|5919.31|5919.31|5919.42|5919.42|5919.31|5919.31|0
1643109820000|2022-01-25 11:23:40|5919.19|5919.19|5917.32|5917.32|5919.19|5919.19|5917.32|5917.32|0
1643109830000|2022-01-25 11:23:50|5916.61|5916.61|5916.61|5916.61|5916.61|5916.61|5916.61|5916.61|0
1643109840000|2022-01-25 11:24:00|5918.03|5918.03|5918.03|5918.03|5918.03|5918.03|5918.03|5918.03|0
1643109870000|2022-01-25 11:24:30|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|5918.37|0
1643109880000|2022-01-25 11:24:40|5919.08|5919.08|5919.31|5919.31|5919.31|5919.31|5919.08|5919.08|0
1643109900000|2022-01-25 11:25:00|5922.15|5922.15|5922.15|5922.15|5922.15|5922.15|5922.15|5922.15|0
1643109930000|2022-01-25 11:25:30|5922.27|5922.27|5922.27|5922.27|5922.27|5922.27|5922.27|5922.27|0
1643109950000|2022-01-25 11:25:50|5922.15|5922.15|5922.15|5922.15|5922.15|5922.15|5922.15|5922.15|0
1643109960000|2022-01-25 11:26:00|5922.04|5922.04|5922.04|5922.04|5922.04|5922.04|5922.04|5922.04|0
1643110000000|2022-01-25 11:26:40|5922.37|5922.37|5924.62|5924.62|5924.62|5924.62|5922.37|5922.37|0
1643110030000|2022-01-25 11:27:10|5924.74|5924.74|5924.74|5924.74|5924.74|5924.74|5924.74|5924.74|0
1643110050000|2022-01-25 11:27:30|5924.62|5924.62|5924.39|5924.39|5924.62|5924.62|5924.39|5924.39|0
1643110060000|2022-01-25 11:27:40|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|0
1643110100000|2022-01-25 11:28:20|5922.97|5922.97|5923.32|5923.32|5923.32|5923.32|5922.97|5922.97|0
1643110120000|2022-01-25 11:28:40|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|0
1643110150000|2022-01-25 11:29:10|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|0
1643110190000|2022-01-25 11:29:50|5925.33|5925.33|5925.33|5925.33|5925.33|5925.33|5925.33|5925.33|0
1643110200000|2022-01-25 11:30:00|5924.62|5924.62|5924.62|5924.62|5924.62|5924.62|5924.62|5924.62|0
1643110220000|2022-01-25 11:30:20|5924.74|5924.74|5924.74|5924.74|5924.74|5924.74|5924.74|5924.74|0
1643110250000|2022-01-25 11:30:50|5925.23|5925.23|5925.23|5925.23|5925.23|5925.23|5925.23|5925.23|0
1643110260000|2022-01-25 11:31:00|5925.35|5925.35|5925.35|5925.35|5925.35|5925.35|5925.35|5925.35|0
1643110290000|2022-01-25 11:31:30|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|0
1643110320000|2022-01-25 11:32:00|5925.94|5925.94|5925.43|5925.43|5925.94|5925.94|5925.43|5925.43|0
1643110370000|2022-01-25 11:32:50|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|5925.31|0
1643110400000|2022-01-25 11:33:20|5925.56|5925.56|5925.8|5925.8|5925.8|5925.8|5925.56|5925.56|0
1643110410000|2022-01-25 11:33:30|5925.92|5925.92|5925.92|5925.92|5925.92|5925.92|5925.92|5925.92|0
1643110420000|2022-01-25 11:33:40|5926.63|5926.63|5926.63|5926.63|5926.63|5926.63|5926.63|5926.63|0
1643110460000|2022-01-25 11:34:20|5926.3|5926.3|5924.16|5924.16|5926.3|5926.3|5924.16|5924.16|0
1643110490000|2022-01-25 11:34:50|5925.58|5925.58|5925.58|5925.58|5925.58|5925.58|5925.58|5925.58|0
1643110510000|2022-01-25 11:35:10|5926.63|5926.63|5926.63|5926.63|5926.63|5926.63|5926.63|5926.63|0
1643110570000|2022-01-25 11:36:10|5927.34|5927.34|5928.05|5928.05|5928.05|5928.05|5927.34|5927.34|0
1643110630000|2022-01-25 11:37:10|5926.63|5926.63|5927.59|5927.59|5927.59|5927.59|5926.63|5926.63|0
1643110640000|2022-01-25 11:37:20|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|0
1643110670000|2022-01-25 11:37:50|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|0
1643110680000|2022-01-25 11:38:00|5929.4|5929.4|5929.51|5929.51|5929.51|5929.51|5929.4|5929.4|0
1643110700000|2022-01-25 11:38:20|5929.76|5929.76|5929.41|5929.41|5929.76|5929.76|5929.41|5929.41|0
1643110710000|2022-01-25 11:38:30|5928.95|5928.95|5928.95|5928.95|5928.95|5928.95|5928.95|5928.95|0
1643110720000|2022-01-25 11:38:40|5929.07|5929.07|5927.76|5927.76|5929.07|5929.07|5927.76|5927.76|0
1643110730000|2022-01-25 11:38:50|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|0
1643110740000|2022-01-25 11:39:00|5927.6|5927.6|5927.72|5927.72|5927.72|5927.72|5927.6|5927.6|0
1643110750000|2022-01-25 11:39:10|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|0
1643110790000|2022-01-25 11:39:50|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|5927.71|0
1643110800000|2022-01-25 11:40:00|5927.22|5927.22|5927.33|5927.33|5927.33|5927.33|5927.22|5927.22|0
1643110810000|2022-01-25 11:40:10|5927.45|5927.45|5928.06|5928.06|5928.06|5928.06|5927.45|5927.45|0
1643110830000|2022-01-25 11:40:30|5929.48|5929.48|5928.77|5928.77|5929.48|5929.48|5928.77|5928.77|0
1643110850000|2022-01-25 11:40:50|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|0
1643110870000|2022-01-25 11:41:10|5929.48|5929.48|5929.48|5929.48|5929.48|5929.48|5929.48|5929.48|0
1643110910000|2022-01-25 11:41:50|5929.14|5929.14|5929.14|5929.14|5929.14|5929.14|5929.14|5929.14|0
1643110920000|2022-01-25 11:42:00|5928.43|5928.43|5927.47|5927.47|5928.43|5928.43|5927.47|5927.47|0
1643110930000|2022-01-25 11:42:10|5928.9|5928.9|5928.9|5928.9|5928.9|5928.9|5928.9|5928.9|0
1643110940000|2022-01-25 11:42:20|5929.61|5929.61|5929.61|5929.61|5929.61|5929.61|5929.61|5929.61|0
1643110990000|2022-01-25 11:43:10|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|0
1643111000000|2022-01-25 11:43:20|5929.62|5929.62|5928.91|5928.91|5929.62|5929.62|5928.91|5928.91|0
1643111010000|2022-01-25 11:43:30|5928.8|5928.8|5928.8|5928.8|5928.8|5928.8|5928.8|5928.8|0
1643111050000|2022-01-25 11:44:10|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|0
1643111100000|2022-01-25 11:45:00|5929.14|5929.14|5929.14|5929.14|5929.14|5929.14|5929.14|5929.14|0
1643111120000|2022-01-25 11:45:20|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|0
1643111140000|2022-01-25 11:45:40|5930.68|5930.68|5930.68|5930.68|5930.68|5930.68|5930.68|5930.68|0
1643111150000|2022-01-25 11:45:50|5931.39|5931.39|5931.28|5931.28|5931.39|5931.39|5931.28|5931.28|0
1643111180000|2022-01-25 11:46:20|5931.16|5931.16|5931.05|5931.05|5931.16|5931.16|5930.93|5930.93|0
1643111200000|2022-01-25 11:46:40|5931.28|5931.28|5931.51|5931.51|5931.51|5931.51|5931.28|5931.28|0
1643111210000|2022-01-25 11:46:50|5932.22|5932.22|5932.22|5932.22|5932.22|5932.22|5932.22|5932.22|0
1643111220000|2022-01-25 11:47:00|5932.45|5932.45|5932.57|5932.57|5932.57|5932.57|5932.45|5932.45|0
1643111230000|2022-01-25 11:47:10|5932.07|5932.07|5932.29|5932.29|5932.41|5932.41|5932.07|5932.07|0
1643111260000|2022-01-25 11:47:40|5931.58|5931.58|5931.58|5931.58|5931.58|5931.58|5931.58|5931.58|0
1643111280000|2022-01-25 11:48:00|5931.47|5931.47|5931.58|5931.58|5931.58|5931.58|5931.47|5931.47|0
1643111310000|2022-01-25 11:48:30|5931.7|5931.7|5931.81|5931.81|5931.81|5931.81|5931.7|5931.7|0
1643111320000|2022-01-25 11:48:40|5931.7|5931.7|5931.7|5931.7|5931.7|5931.7|5931.7|5931.7|0
1643111360000|2022-01-25 11:49:20|5931.45|5931.45|5931.45|5931.45|5931.45|5931.45|5931.45|5931.45|0
1643111380000|2022-01-25 11:49:40|5930.74|5930.74|5930.49|5930.49|5930.74|5930.74|5930.49|5930.49|0
1643111390000|2022-01-25 11:49:50|5930.38|5930.38|5930.38|5930.38|5930.38|5930.38|5930.38|5930.38|0
1643111420000|2022-01-25 11:50:20|5930.11|5930.11|5929.5|5929.5|5930.11|5930.11|5929.5|5929.5|0
1643111430000|2022-01-25 11:50:30|5928.79|5928.79|5928.68|5928.68|5928.79|5928.79|5928.68|5928.68|0
1643111460000|2022-01-25 11:51:00|5928.79|5928.79|5928.79|5928.79|5928.79|5928.79|5928.79|5928.79|0
1643111490000|2022-01-25 11:51:30|5928.68|5928.68|5928.68|5928.68|5928.68|5928.68|5928.68|5928.68|0
1643111500000|2022-01-25 11:51:40|5928.79|5928.79|5928.79|5928.79|5928.79|5928.79|5928.79|5928.79|0
1643111510000|2022-01-25 11:51:50|5928.68|5928.68|5928.68|5928.68|5928.68|5928.68|5928.68|5928.68|0
1643111540000|2022-01-25 11:52:20|5928.56|5928.56|5928.68|5928.68|5928.68|5928.68|5928.56|5928.56|0
1643111560000|2022-01-25 11:52:40|5928.79|5928.79|5928.79|5928.79|5928.79|5928.79|5928.79|5928.79|0
1643111570000|2022-01-25 11:52:50|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|0
1643111580000|2022-01-25 11:53:00|5927.03|5927.03|5927.38|5927.38|5927.38|5927.38|5925.96|5925.96|0
1643111600000|2022-01-25 11:53:20|5925.96|5925.96|5925.96|5925.96|5925.96|5925.96|5925.96|5925.96|0
1643111630000|2022-01-25 11:53:50|5926.08|5926.08|5926.08|5926.08|5926.08|5926.08|5926.08|5926.08|0
1643111660000|2022-01-25 11:54:20|5928.21|5928.21|5928.21|5928.21|5928.21|5928.21|5928.21|5928.21|0
1643111690000|2022-01-25 11:54:50|5928.46|5928.46|5928.57|5928.57|5928.57|5928.57|5928.46|5928.46|0
1643111710000|2022-01-25 11:55:10|5928.69|5928.69|5928.2|5928.2|5928.69|5928.69|5927.86|5927.86|0
1643111750000|2022-01-25 11:55:50|5930.33|5930.33|5930.33|5930.33|5930.33|5930.33|5930.33|5930.33|0
1643111760000|2022-01-25 11:56:00|5930.45|5930.45|5930.33|5930.33|5930.45|5930.45|5930.33|5930.33|0
1643111790000|2022-01-25 11:56:30|5931.04|5931.04|5931.04|5931.04|5931.04|5931.04|5931.04|5931.04|0
1643111810000|2022-01-25 11:56:50|5931.16|5931.16|5932.58|5932.58|5932.58|5932.58|5931.16|5931.16|0
1643111820000|2022-01-25 11:57:00|5932.7|5932.7|5932.93|5932.93|5932.93|5932.93|5932.7|5932.7|0
1643111830000|2022-01-25 11:57:10|5931.51|5931.51|5931.39|5931.39|5931.51|5931.51|5931.39|5931.39|0
1643111840000|2022-01-25 11:57:20|5931.51|5931.51|5931.51|5931.51|5931.51|5931.51|5931.51|5931.51|0
1643111870000|2022-01-25 11:57:50|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|0
1643111890000|2022-01-25 11:58:10|5931.64|5931.64|5931.64|5931.64|5931.64|5931.64|5931.64|5931.64|0
1643111910000|2022-01-25 11:58:30|5932.31|5932.31|5932.31|5932.31|5932.31|5932.31|5932.31|5932.31|0
1643111920000|2022-01-25 11:58:40|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|0
1643111930000|2022-01-25 11:58:50|5935.65|5935.65|5935.65|5935.65|5935.65|5935.65|5935.65|5935.65|0
1643111960000|2022-01-25 11:59:20|5935.53|5935.53|5936.49|5936.49|5936.49|5936.49|5935.53|5935.53|0
1643111970000|2022-01-25 11:59:30|5936.76|5936.76|5936.76|5936.76|5936.76|5936.76|5936.76|5936.76|0
1643111980000|2022-01-25 11:59:40|5937.03|5937.03|5937.03|5937.03|5937.03|5937.03|5937.03|5937.03|0
1643111990000|2022-01-25 11:59:50|5936.32|5936.32|5934.3|5934.3|5936.32|5936.32|5934.18|5934.18|0
1643112010000|2022-01-25 12:00:10|5933.59|5933.59|5933.59|5933.59|5933.59|5933.59|5933.59|5933.59|0
1643112040000|2022-01-25 12:00:40|5934.3|5934.3|5934.3|5934.3|5934.3|5934.3|5934.3|5934.3|0
1643112120000|2022-01-25 12:02:00|5934.41|5934.41|5934.3|5934.3|5934.41|5934.41|5934.3|5934.3|0
1643112230000|2022-01-25 12:03:50|5933.8|5933.8|5933.69|5933.69|5933.8|5933.8|5933.69|5933.69|0
1643112240000|2022-01-25 12:04:00|5932.98|5932.98|5932.98|5932.98|5932.98|5932.98|5932.98|5932.98|0
1643112250000|2022-01-25 12:04:10|5933.69|5933.69|5933.33|5933.33|5933.69|5933.69|5933.33|5933.33|0
1643112280000|2022-01-25 12:04:40|5931.9|5931.9|5932.61|5932.61|5932.61|5932.61|5931.9|5931.9|0
1643112300000|2022-01-25 12:05:00|5932.35|5932.35|5932.35|5932.35|5932.35|5932.35|5932.35|5932.35|0
1643112310000|2022-01-25 12:05:10|5932.08|5932.08|5932.08|5932.08|5932.08|5932.08|5932.08|5932.08|0
1643112320000|2022-01-25 12:05:20|5931.73|5931.73|5931.02|5931.02|5931.73|5931.73|5931.02|5931.02|0
1643112330000|2022-01-25 12:05:30|5930.35|5930.35|5930.35|5930.35|5930.35|5930.35|5930.35|5930.35|0
1643112350000|2022-01-25 12:05:50|5930.01|5930.01|5929.3|5929.3|5930.01|5930.01|5929.3|5929.3|0
1643112360000|2022-01-25 12:06:00|5928.59|5928.59|5928.59|5928.59|5928.59|5928.59|5928.59|5928.59|0
1643112380000|2022-01-25 12:06:20|5928.7|5928.7|5928.7|5928.7|5928.7|5928.7|5928.7|5928.7|0
1643112400000|2022-01-25 12:06:40|5928.47|5928.47|5929.18|5929.18|5929.18|5929.18|5928.47|5928.47|0
1643112410000|2022-01-25 12:06:50|5929.3|5929.3|5929.3|5929.3|5929.3|5929.3|5929.3|5929.3|0
1643112420000|2022-01-25 12:07:00|5929.05|5929.05|5929.05|5929.05|5929.05|5929.05|5929.05|5929.05|0
1643112430000|2022-01-25 12:07:10|5929.39|5929.39|5930.1|5930.1|5930.1|5930.1|5929.39|5929.39|0
1643112480000|2022-01-25 12:08:00|5929.98|5929.98|5929.98|5929.98|5929.98|5929.98|5929.98|5929.98|0
1643112490000|2022-01-25 12:08:10|5929.75|5929.75|5929.87|5929.87|5929.87|5929.87|5929.75|5929.75|0
1643112580000|2022-01-25 12:09:40|5930.58|5930.58|5930.7|5930.7|5930.7|5930.7|5930.58|5930.58|0
1643112610000|2022-01-25 12:10:10|5930.58|5930.58|5930.58|5930.58|5930.58|5930.58|5930.58|5930.58|0
1643112630000|2022-01-25 12:10:30|5930.24|5930.24|5930|5930|5930.24|5930.24|5930|5930|0
1643112720000|2022-01-25 12:12:00|5930.33|5930.33|5930.58|5930.58|5930.58|5930.58|5930.33|5930.33|0
1643112730000|2022-01-25 12:12:10|5931.07|5931.07|5931.07|5931.07|5931.07|5931.07|5931.07|5931.07|0
1643112740000|2022-01-25 12:12:20|5931.41|5931.41|5932.95|5932.95|5932.95|5932.95|5931.41|5931.41|0
1643112770000|2022-01-25 12:12:50|5933.06|5933.06|5933.06|5933.06|5933.06|5933.06|5933.06|5933.06|0
1643112790000|2022-01-25 12:13:10|5933.33|5933.33|5933.33|5933.33|5933.33|5933.33|5933.33|5933.33|0
1643112800000|2022-01-25 12:13:20|5932.62|5932.62|5932.62|5932.62|5932.62|5932.62|5932.62|5932.62|0
1643112810000|2022-01-25 12:13:30|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|0
1643112820000|2022-01-25 12:13:40|5932.39|5932.39|5932.39|5932.39|5932.39|5932.39|5932.39|5932.39|0
1643112840000|2022-01-25 12:14:00|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|0
1643112860000|2022-01-25 12:14:20|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|0
1643112870000|2022-01-25 12:14:30|5933.02|5933.02|5933.02|5933.02|5933.02|5933.02|5933.02|5933.02|0
1643112890000|2022-01-25 12:14:50|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|5933.73|0
1643112900000|2022-01-25 12:15:00|5933.62|5933.62|5933.62|5933.62|5933.62|5933.62|5932.9|5932.9|0
1643112910000|2022-01-25 12:15:10|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|0
1643112930000|2022-01-25 12:15:30|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|0
1643112990000|2022-01-25 12:16:30|5932.17|5932.17|5932.17|5932.17|5932.17|5932.17|5932.17|5932.17|0
1643113050000|2022-01-25 12:17:30|5932.88|5932.88|5932.28|5932.28|5932.99|5932.99|5932.28|5932.28|0
1643113060000|2022-01-25 12:17:40|5932.99|5932.99|5932.99|5932.99|5932.99|5932.99|5932.99|5932.99|0
1643113080000|2022-01-25 12:18:00|5932.28|5932.28|5932.28|5932.28|5932.28|5932.28|5932.28|5932.28|0
1643113110000|2022-01-25 12:18:30|5932.4|5932.4|5932.4|5932.4|5932.4|5932.4|5932.4|5932.4|0
1643113120000|2022-01-25 12:18:40|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|0
1643113140000|2022-01-25 12:19:00|5931.7|5931.7|5931.82|5931.82|5931.82|5931.82|5931.7|5931.7|0
1643113170000|2022-01-25 12:19:30|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|0
1643113200000|2022-01-25 12:20:00|5931.82|5931.82|5931.11|5931.11|5931.82|5931.82|5931.11|5931.11|0
1643113240000|2022-01-25 12:20:40|5931.22|5931.22|5931.22|5931.22|5931.22|5931.22|5931.22|5931.22|0
1643113270000|2022-01-25 12:21:10|5930.51|5930.51|5930.51|5930.51|5930.51|5930.51|5930.51|5930.51|0
1643113280000|2022-01-25 12:21:20|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|0
1643113300000|2022-01-25 12:21:40|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|0
1643113310000|2022-01-25 12:21:50|5930.73|5930.73|5930.73|5930.73|5930.73|5930.73|5930.73|5930.73|0
1643113320000|2022-01-25 12:22:00|5930.84|5930.84|5930.96|5930.96|5930.96|5930.96|5930.84|5930.84|0
1643113330000|2022-01-25 12:22:10|5930.25|5930.25|5930.25|5930.25|5930.25|5930.25|5930.25|5930.25|0
1643113370000|2022-01-25 12:22:50|5930.52|5930.52|5930.4|5930.4|5930.52|5930.52|5930.4|5930.4|0
1643113390000|2022-01-25 12:23:10|5930.29|5930.29|5930.29|5930.29|5930.29|5930.29|5930.29|5930.29|0
1643113440000|2022-01-25 12:24:00|5930.17|5930.17|5930.17|5930.17|5930.17|5930.17|5930.17|5930.17|0
1643113450000|2022-01-25 12:24:10|5930.4|5930.4|5930.17|5930.17|5930.4|5930.4|5930.17|5930.17|0
1643113470000|2022-01-25 12:24:30|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|0
1643113500000|2022-01-25 12:25:00|5932.19|5932.19|5932.19|5932.19|5932.19|5932.19|5932.19|5932.19|0
1643113510000|2022-01-25 12:25:10|5932.3|5932.3|5932.3|5932.3|5932.3|5932.3|5932.3|5932.3|0
1643113520000|2022-01-25 12:25:20|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|0
1643113550000|2022-01-25 12:25:50|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|0
1643113610000|2022-01-25 12:26:50|5934.09|5934.09|5934.21|5934.21|5934.21|5934.21|5934.09|5934.09|0
1643113620000|2022-01-25 12:27:00|5934.32|5934.32|5935.4|5935.4|5936.11|5936.11|5934.32|5934.32|0
1643113630000|2022-01-25 12:27:10|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|0
1643113640000|2022-01-25 12:27:20|5935.88|5935.88|5936.11|5936.11|5936.11|5936.11|5935.88|5935.88|0
1643113650000|2022-01-25 12:27:30|5935.99|5935.99|5935.99|5935.99|5935.99|5935.99|5935.99|5935.99|0
1643113660000|2022-01-25 12:27:40|5936.26|5936.26|5936.26|5936.26|5936.26|5936.26|5936.26|5936.26|0
1643113710000|2022-01-25 12:28:30|5935.55|5935.55|5935.55|5935.55|5935.55|5935.55|5935.55|5935.55|0
1643113730000|2022-01-25 12:28:50|5935.43|5935.43|5935.32|5935.32|5935.43|5935.43|5935.32|5935.32|0
1643113740000|2022-01-25 12:29:00|5935.43|5935.43|5935.43|5935.43|5935.43|5935.43|5935.43|5935.43|0
1643113750000|2022-01-25 12:29:10|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|0
1643113770000|2022-01-25 12:29:30|5936.22|5936.22|5936.22|5936.22|5936.22|5936.22|5936.22|5936.22|0
1643113780000|2022-01-25 12:29:40|5936.34|5936.34|5936.34|5936.34|5936.34|5936.34|5936.34|5936.34|0
1643113800000|2022-01-25 12:30:00|5936.45|5936.45|5936.8|5936.8|5936.8|5936.8|5936.45|5936.45|0
1643113850000|2022-01-25 12:30:50|5936.09|5936.09|5935.38|5935.38|5936.09|5936.09|5935.38|5935.38|0
1643113870000|2022-01-25 12:31:10|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|0
1643113930000|2022-01-25 12:32:10|5937.76|5937.76|5937.76|5937.76|5937.76|5937.76|5937.76|5937.76|0
1643113960000|2022-01-25 12:32:40|5937.04|5937.04|5937.04|5937.04|5937.04|5937.04|5937.04|5937.04|0
1643114000000|2022-01-25 12:33:20|5937.16|5937.16|5937.16|5937.16|5937.16|5937.16|5937.16|5937.16|0
1643114030000|2022-01-25 12:33:50|5936.91|5936.91|5936.91|5936.91|5936.91|5936.91|5936.91|5936.91|0
1643114050000|2022-01-25 12:34:10|5937.63|5937.63|5937.63|5937.63|5937.63|5937.63|5937.63|5937.63|0
1643114070000|2022-01-25 12:34:30|5936.91|5936.91|5936.91|5936.91|5936.91|5936.91|5936.91|5936.91|0
1643114110000|2022-01-25 12:35:10|5936.8|5936.8|5937.16|5937.16|5937.16|5937.16|5936.8|5936.8|0
1643114150000|2022-01-25 12:35:50|5936.93|5936.93|5937.89|5937.89|5937.89|5937.89|5936.47|5936.47|0
1643114160000|2022-01-25 12:36:00|5937.66|5937.66|5938.12|5938.12|5938.12|5938.12|5937.66|5937.66|0
1643114180000|2022-01-25 12:36:20|5938|5938|5938|5938|5938|5938|5938|5938|0
1643114190000|2022-01-25 12:36:30|5938.84|5938.84|5939.06|5939.06|5939.18|5939.18|5938.84|5938.84|0
1643114200000|2022-01-25 12:36:40|5941.91|5941.91|5941.91|5941.91|5941.91|5941.91|5941.91|5941.91|0
1643114220000|2022-01-25 12:37:00|5942.18|5942.18|5942.18|5942.18|5942.18|5942.18|5942.18|5942.18|0
1643114240000|2022-01-25 12:37:20|5942.06|5942.06|5942.06|5942.06|5942.06|5942.06|5942.06|5942.06|0
1643114260000|2022-01-25 12:37:40|5942.78|5942.78|5942.78|5942.78|5942.78|5942.78|5942.78|5942.78|0
1643114280000|2022-01-25 12:38:00|5944.2|5944.2|5942.78|5942.78|5944.2|5944.2|5942.78|5942.78|0
1643114300000|2022-01-25 12:38:20|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|0
1643114320000|2022-01-25 12:38:40|5942.4|5942.4|5940.85|5940.85|5942.4|5942.4|5940.85|5940.85|0
1643114340000|2022-01-25 12:39:00|5941.81|5941.81|5941.81|5941.81|5941.81|5941.81|5941.81|5941.81|0
1643114400000|2022-01-25 12:40:00|5941.57|5941.57|5939.92|5939.92|5941.57|5941.57|5939.92|5939.92|0
1643114420000|2022-01-25 12:40:20|5939.58|5939.58|5938.16|5938.16|5939.58|5939.58|5938.16|5938.16|0
1643114430000|2022-01-25 12:40:30|5937.83|5937.83|5937.83|5937.83|5937.83|5937.83|5937.83|5937.83|0
1643114450000|2022-01-25 12:40:50|5937.56|5937.56|5937.2|5937.2|5937.56|5937.56|5937.2|5937.2|0
1643114470000|2022-01-25 12:41:10|5936.96|5936.96|5936.2|5936.2|5936.96|5936.96|5936.2|5936.2|0
1643114500000|2022-01-25 12:41:40|5933.57|5933.57|5931.24|5931.24|5933.57|5933.57|5931.24|5931.24|0
1643114510000|2022-01-25 12:41:50|5932.66|5932.66|5932.9|5932.9|5932.9|5932.9|5932.66|5932.66|0
1643114530000|2022-01-25 12:42:10|5933.15|5933.15|5933.15|5933.15|5933.15|5933.15|5933.15|5933.15|0
1643114550000|2022-01-25 12:42:30|5933.86|5933.86|5933.86|5933.86|5933.86|5933.86|5933.86|5933.86|0
1643114570000|2022-01-25 12:42:50|5933.98|5933.98|5934.33|5934.33|5934.33|5934.33|5933.98|5933.98|0
1643114580000|2022-01-25 12:43:00|5934.82|5934.82|5936.95|5936.95|5936.95|5936.95|5934.82|5934.82|0
1643114590000|2022-01-25 12:43:10|5936.24|5936.24|5935.26|5935.26|5936.24|5936.24|5935.26|5935.26|0
1643114600000|2022-01-25 12:43:20|5934.76|5934.76|5935.26|5935.26|5935.26|5935.26|5934.76|5934.76|0
1643114610000|2022-01-25 12:43:30|5935.01|5935.01|5935.5|5935.5|5935.5|5935.5|5935.01|5935.01|0
1643114620000|2022-01-25 12:43:40|5935.26|5935.26|5935.26|5935.26|5935.26|5935.26|5935.01|5935.01|0
1643114630000|2022-01-25 12:43:50|5935.01|5935.01|5935.37|5935.37|5935.37|5935.37|5935.01|5935.01|0
1643114640000|2022-01-25 12:44:00|5935.12|5935.12|5935.71|5935.71|5936.45|5936.45|5935.12|5935.12|0
1643114650000|2022-01-25 12:44:10|5936.2|5936.2|5935.58|5935.58|5936.32|5936.32|5935.58|5935.58|0
1643114660000|2022-01-25 12:44:20|5935.33|5935.33|5935.46|5935.46|5935.71|5935.71|5935.33|5935.33|0
1643114690000|2022-01-25 12:44:50|5935.95|5935.95|5935.95|5935.95|5935.95|5935.95|5935.95|5935.95|0
1643114710000|2022-01-25 12:45:10|5935.71|5935.71|5935.71|5935.71|5935.71|5935.71|5935.71|5935.71|0
1643114730000|2022-01-25 12:45:30|5936.42|5936.42|5937.13|5937.13|5937.13|5937.13|5936.42|5936.42|0
1643114770000|2022-01-25 12:46:10|5936.88|5936.88|5936.17|5936.17|5936.88|5936.88|5936.17|5936.17|0
1643114790000|2022-01-25 12:46:30|5935.94|5935.94|5933.78|5933.78|5935.94|5935.94|5933.78|5933.78|0
1643114800000|2022-01-25 12:46:40|5933.55|5933.55|5933.55|5933.55|5933.55|5933.55|5933.55|5933.55|0
1643114820000|2022-01-25 12:47:00|5932.81|5932.81|5933.09|5933.09|5933.09|5933.09|5932.14|5932.14|0
1643114830000|2022-01-25 12:47:10|5933.59|5933.59|5933.59|5933.59|5933.59|5933.59|5933.59|5933.59|0
1643114850000|2022-01-25 12:47:30|5934.3|5934.3|5934.3|5934.3|5934.3|5934.3|5934.3|5934.3|0
1643114860000|2022-01-25 12:47:40|5934.54|5934.54|5934.79|5934.79|5934.79|5934.79|5934.54|5934.54|0
1643114870000|2022-01-25 12:47:50|5936.21|5936.21|5936.21|5936.21|5936.21|5936.21|5936.21|5936.21|0
1643115000000|2022-01-25 12:50:00|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|0
1643115020000|2022-01-25 12:50:20|5937.52|5937.52|5937.52|5937.52|5937.52|5937.52|5937.52|5937.52|0
1643115030000|2022-01-25 12:50:30|5937.75|5937.75|5937.63|5937.63|5937.75|5937.75|5937.63|5937.63|0
1643115040000|2022-01-25 12:50:40|5938.35|5938.35|5936.92|5936.92|5938.35|5938.35|5936.92|5936.92|0
1643115060000|2022-01-25 12:51:00|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|0
1643115080000|2022-01-25 12:51:20|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|0
1643115090000|2022-01-25 12:51:30|5938.8|5938.8|5938.8|5938.8|5938.8|5938.8|5938.8|5938.8|0
1643115100000|2022-01-25 12:51:40|5938.09|5938.09|5938.8|5938.8|5938.8|5938.8|5938.09|5938.09|0
1643115180000|2022-01-25 12:53:00|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|0
1643115190000|2022-01-25 12:53:10|5938.2|5938.2|5939.16|5939.16|5939.16|5939.16|5938.2|5938.2|0
1643115240000|2022-01-25 12:54:00|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|0
1643115250000|2022-01-25 12:54:10|5939.63|5939.63|5940.34|5940.34|5940.34|5940.34|5939.63|5939.63|0
1643115280000|2022-01-25 12:54:40|5938.91|5938.91|5936.07|5936.07|5938.91|5938.91|5936.07|5936.07|0
1643115300000|2022-01-25 12:55:00|5938.2|5938.2|5938.2|5938.2|5938.2|5938.2|5938.2|5938.2|0
1643115310000|2022-01-25 12:55:10|5938.32|5938.32|5938.32|5938.32|5938.32|5938.32|5938.32|5938.32|0
1643115320000|2022-01-25 12:55:20|5938.2|5938.2|5938.2|5938.2|5938.2|5938.2|5938.2|5938.2|0
1643115330000|2022-01-25 12:55:30|5937.93|5937.93|5937.93|5937.93|5937.93|5937.93|5937.93|5937.93|0
1643115380000|2022-01-25 12:56:20|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|0
1643115410000|2022-01-25 12:56:50|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|0
1643115430000|2022-01-25 12:57:10|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|0
1643115470000|2022-01-25 12:57:50|5935.57|5935.57|5936.76|5936.76|5936.76|5936.76|5935.34|5935.34|0
1643115480000|2022-01-25 12:58:00|5935.34|5935.34|5934.63|5934.63|5935.34|5935.34|5934.63|5934.63|0
1643115500000|2022-01-25 12:58:20|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|0
1643115530000|2022-01-25 12:58:50|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|0
1643115540000|2022-01-25 12:59:00|5934.83|5934.83|5935.07|5935.07|5935.07|5935.07|5934.83|5934.83|0
1643115560000|2022-01-25 12:59:20|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|5934.36|0
1643115570000|2022-01-25 12:59:30|5936.5|5936.5|5936.5|5936.5|5936.5|5936.5|5936.5|5936.5|0
1643115640000|2022-01-25 13:00:40|5937.21|5937.21|5936.5|5936.5|5937.21|5937.21|5936.5|5936.5|0
1643115650000|2022-01-25 13:00:50|5937.21|5937.21|5937.21|5937.21|5937.21|5937.21|5937.21|5937.21|0
1643115700000|2022-01-25 13:01:40|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|0
1643115720000|2022-01-25 13:02:00|5937.32|5937.32|5937.57|5937.57|5937.57|5937.57|5937.32|5937.32|0
1643115800000|2022-01-25 13:03:20|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|0
1643115840000|2022-01-25 13:04:00|5935.19|5935.19|5934.36|5934.36|5935.79|5935.79|5934.36|5934.36|0
1643115900000|2022-01-25 13:05:00|5935.07|5935.07|5935.07|5935.07|5935.07|5935.07|5935.07|5935.07|0
1643115910000|2022-01-25 13:05:10|5935.79|5935.79|5935.54|5935.54|5935.79|5935.79|5935.54|5935.54|0
1643115920000|2022-01-25 13:05:20|5935.42|5935.42|5935.31|5935.31|5935.42|5935.42|5935.31|5935.31|0
1643115960000|2022-01-25 13:06:00|5935.42|5935.42|5935.76|5935.76|5935.76|5935.76|5935.42|5935.42|0
1643115970000|2022-01-25 13:06:10|5937.89|5937.89|5937.89|5937.89|5937.89|5937.89|5937.89|5937.89|0
1643115980000|2022-01-25 13:06:20|5937.78|5937.78|5937.66|5937.66|5937.78|5937.78|5937.66|5937.66|0
1643116010000|2022-01-25 13:06:50|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|0
1643116020000|2022-01-25 13:07:00|5939.2|5939.2|5938.87|5938.87|5939.32|5939.32|5938.87|5938.87|0
1643116030000|2022-01-25 13:07:10|5937.33|5937.33|5935.9|5935.9|5937.33|5937.33|5935.9|5935.9|0
1643116040000|2022-01-25 13:07:20|5935.41|5935.41|5935.18|5935.18|5935.41|5935.41|5935.18|5935.18|0
1643116050000|2022-01-25 13:07:30|5935.89|5935.89|5936.24|5936.24|5936.24|5936.24|5935.89|5935.89|0
1643116070000|2022-01-25 13:07:50|5934.82|5934.82|5934.82|5934.82|5934.82|5934.82|5934.82|5934.82|0
1643116080000|2022-01-25 13:08:00|5934.7|5934.7|5934.36|5934.36|5934.7|5934.7|5934.36|5934.36|0
1643116110000|2022-01-25 13:08:30|5933.65|5933.65|5933.65|5933.65|5933.65|5933.65|5933.65|5933.65|0
1643116140000|2022-01-25 13:09:00|5933.16|5933.16|5933.87|5933.87|5933.87|5933.87|5933.16|5933.16|0
1643116180000|2022-01-25 13:09:40|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|0
1643116190000|2022-01-25 13:09:50|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|0
1643116200000|2022-01-25 13:10:00|5931.51|5931.51|5929.81|5929.81|5931.51|5931.51|5929.81|5929.81|0
1643116210000|2022-01-25 13:10:10|5928.39|5928.39|5928.62|5928.62|5928.62|5928.62|5928.39|5928.39|0
1643116220000|2022-01-25 13:10:20|5928.39|5928.39|5927.93|5927.93|5928.39|5928.39|5927.93|5927.93|0
1643116230000|2022-01-25 13:10:30|5927.59|5927.59|5927.72|5927.72|5927.72|5927.72|5927.01|5927.01|0
1643116270000|2022-01-25 13:11:10|5927.39|5927.39|5927.39|5927.39|5927.39|5927.39|5927.39|5927.39|0
1643116290000|2022-01-25 13:11:30|5928.1|5928.1|5928.1|5928.1|5928.1|5928.1|5928.1|5928.1|0
1643116320000|2022-01-25 13:12:00|5927.39|5927.39|5927.39|5927.39|5927.39|5927.39|5927.39|5927.39|0
1643116350000|2022-01-25 13:12:30|5926.92|5926.92|5926.92|5926.92|5926.92|5926.92|5926.92|5926.92|0
1643116380000|2022-01-25 13:13:00|5927.17|5927.17|5930.73|5930.73|5930.73|5930.73|5927.17|5927.17|0
1643116390000|2022-01-25 13:13:10|5930.84|5930.84|5930.73|5930.73|5930.84|5930.84|5930.73|5930.73|0
1643116440000|2022-01-25 13:14:00|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|0
1643116460000|2022-01-25 13:14:20|5931.67|5931.67|5931.67|5931.67|5931.67|5931.67|5931.67|5931.67|0
1643116470000|2022-01-25 13:14:30|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|0
1643116480000|2022-01-25 13:14:40|5933.21|5933.21|5933.21|5933.21|5933.21|5933.21|5933.21|5933.21|0
1643116490000|2022-01-25 13:14:50|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|0
1643116500000|2022-01-25 13:15:00|5932.73|5932.73|5932.73|5932.73|5932.73|5932.73|5932.73|5932.73|0
1643116510000|2022-01-25 13:15:10|5931.31|5931.31|5931.31|5931.31|5931.31|5931.31|5931.31|5931.31|0
1643116530000|2022-01-25 13:15:30|5931.8|5931.8|5931.8|5931.8|5931.8|5931.8|5931.8|5931.8|0
1643116550000|2022-01-25 13:15:50|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|0
1643116580000|2022-01-25 13:16:20|5930.38|5930.38|5930.38|5930.38|5930.38|5930.38|5930.38|5930.38|0
1643116590000|2022-01-25 13:16:30|5930.87|5930.87|5931.14|5931.14|5931.14|5931.14|5930.87|5930.87|0
1643116610000|2022-01-25 13:16:50|5933.27|5933.27|5931.85|5931.85|5933.27|5933.27|5931.85|5931.85|0
1643116620000|2022-01-25 13:17:00|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|0
1643116630000|2022-01-25 13:17:10|5932.68|5932.68|5932.68|5932.68|5932.68|5932.68|5932.68|5932.68|0
1643116670000|2022-01-25 13:17:50|5934.39|5934.39|5935.11|5935.11|5935.11|5935.11|5934.39|5934.39|0
1643116680000|2022-01-25 13:18:00|5934.39|5934.39|5934.39|5934.39|5934.39|5934.39|5934.39|5934.39|0
1643116700000|2022-01-25 13:18:20|5935.11|5935.11|5935.6|5935.6|5935.6|5935.6|5935.11|5935.11|0
1643116750000|2022-01-25 13:19:10|5934.89|5934.89|5935.22|5935.22|5935.93|5935.93|5934.89|5934.89|0
1643116790000|2022-01-25 13:19:50|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|0
1643116800000|2022-01-25 13:20:00|5935.72|5935.72|5935.72|5935.72|5937.15|5937.15|5935.72|5935.72|0
1643116840000|2022-01-25 13:20:40|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|0
1643116850000|2022-01-25 13:20:50|5935.61|5935.61|5932.78|5932.78|5935.61|5935.61|5932.78|5932.78|0
1643116860000|2022-01-25 13:21:00|5932.44|5932.44|5932.56|5932.56|5932.56|5932.56|5932.44|5932.44|0
1643116870000|2022-01-25 13:21:10|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|0
1643116910000|2022-01-25 13:21:50|5932.05|5932.05|5931.82|5931.82|5932.05|5932.05|5931.82|5931.82|0
1643116930000|2022-01-25 13:22:10|5933.25|5933.25|5932.53|5932.53|5933.25|5933.25|5932.53|5932.53|0
1643116960000|2022-01-25 13:22:40|5932.42|5932.42|5932.42|5932.42|5932.42|5932.42|5932.42|5932.42|0
1643116980000|2022-01-25 13:23:00|5932.08|5932.08|5932.08|5932.08|5932.08|5932.08|5932.08|5932.08|0
1643116990000|2022-01-25 13:23:10|5932.43|5932.43|5932.55|5932.55|5932.55|5932.55|5932.43|5932.43|0
1643117000000|2022-01-25 13:23:20|5931.83|5931.83|5931.83|5931.83|5931.83|5931.83|5931.83|5931.83|0
1643117030000|2022-01-25 13:23:50|5933.26|5933.26|5931.83|5931.83|5933.26|5933.26|5931.83|5931.83|0
1643117110000|2022-01-25 13:25:10|5932.55|5932.55|5932.55|5932.55|5932.55|5932.55|5932.55|5932.55|0
1643117130000|2022-01-25 13:25:30|5932.05|5932.05|5931.11|5931.11|5932.05|5932.05|5931.11|5931.11|0
1643117140000|2022-01-25 13:25:40|5930.44|5930.44|5930.44|5930.44|5930.44|5930.44|5930.44|5930.44|0
1643117200000|2022-01-25 13:26:40|5931.15|5931.15|5931.15|5931.15|5931.15|5931.15|5931.15|5931.15|0
1643117260000|2022-01-25 13:27:40|5930.82|5930.82|5930.82|5930.82|5930.82|5930.82|5930.82|5930.82|0
1643117270000|2022-01-25 13:27:50|5929.16|5929.16|5929.87|5929.87|5929.87|5929.87|5929.16|5929.16|0
1643117280000|2022-01-25 13:28:00|5929.6|5929.6|5927.81|5927.81|5929.6|5929.6|5927.81|5927.81|0
1643117310000|2022-01-25 13:28:30|5927.09|5927.09|5926.38|5926.38|5927.09|5927.09|5926.38|5926.38|0
1643117320000|2022-01-25 13:28:40|5926.05|5926.05|5925.82|5925.82|5926.05|5926.05|5925.7|5925.7|0
1643117330000|2022-01-25 13:28:50|5925.7|5925.7|5925.7|5925.7|5925.7|5925.7|5925.7|5925.7|0
1643117340000|2022-01-25 13:29:00|5925.36|5925.36|5925.36|5925.36|5925.36|5925.36|5925.36|5925.36|0
1643117350000|2022-01-25 13:29:10|5926.08|5926.08|5926.08|5926.08|5926.08|5926.08|5926.08|5926.08|0
1643117400000|2022-01-25 13:30:00|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|0
1643117440000|2022-01-25 13:30:40|5927.5|5927.5|5926.12|5926.12|5927.5|5927.5|5926.12|5926.12|0
1643117470000|2022-01-25 13:31:10|5926.23|5926.23|5925.52|5925.52|5926.23|5926.23|5925.52|5925.52|0
1643117490000|2022-01-25 13:31:30|5925.86|5925.86|5925|5925|5925.86|5925.86|5925|5925|0
1643117500000|2022-01-25 13:31:40|5924.77|5924.77|5924.89|5924.89|5924.89|5924.89|5924.77|5924.77|0
1643117540000|2022-01-25 13:32:20|5925.6|5925.6|5926.31|5926.31|5926.31|5926.31|5925.6|5925.6|0
1643117550000|2022-01-25 13:32:30|5925.96|5925.96|5925.96|5925.96|5925.96|5925.96|5925.96|5925.96|0
1643117570000|2022-01-25 13:32:50|5926.67|5926.67|5926.67|5926.67|5926.67|5926.67|5926.67|5926.67|0
1643117580000|2022-01-25 13:33:00|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|0
1643117640000|2022-01-25 13:34:00|5927.02|5927.02|5927.02|5927.02|5927.02|5927.02|5927.02|5927.02|0
1643117660000|2022-01-25 13:34:20|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|0
1643117680000|2022-01-25 13:34:40|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|0
1643117720000|2022-01-25 13:35:20|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|0
1643117740000|2022-01-25 13:35:40|5926.64|5926.64|5926.64|5926.64|5926.64|5926.64|5926.64|5926.64|0
1643117750000|2022-01-25 13:35:50|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|0
1643117770000|2022-01-25 13:36:10|5928.78|5928.78|5929.76|5929.76|5929.76|5929.76|5928.78|5928.78|0
1643117790000|2022-01-25 13:36:30|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|0
1643117800000|2022-01-25 13:36:40|5931.89|5931.89|5931.18|5931.18|5931.89|5931.89|5931.18|5931.18|0
1643117820000|2022-01-25 13:37:00|5930.47|5930.47|5930.47|5930.47|5930.47|5930.47|5930.47|5930.47|0
1643117840000|2022-01-25 13:37:20|5929.05|5929.05|5928.78|5928.78|5929.05|5929.05|5928.78|5928.78|0
1643117890000|2022-01-25 13:38:10|5928.66|5928.66|5927.62|5927.62|5928.66|5928.66|5927.62|5927.62|0
1643117900000|2022-01-25 13:38:20|5926.19|5926.19|5926.57|5926.57|5926.57|5926.57|5925.86|5925.86|0
1643117960000|2022-01-25 13:39:20|5926.45|5926.45|5926.45|5926.45|5926.45|5926.45|5926.45|5926.45|0
1643118000000|2022-01-25 13:40:00|5925.74|5925.74|5924.32|5924.32|5925.74|5925.74|5924.32|5924.32|0
1643118050000|2022-01-25 13:40:50|5924.2|5924.2|5925.54|5925.54|5925.54|5925.54|5923.87|5923.87|0
1643118110000|2022-01-25 13:41:50|5925.65|5925.65|5926.83|5926.83|5926.83|5926.83|5925.65|5925.65|0
1643118160000|2022-01-25 13:42:40|5926.71|5926.71|5927.42|5927.42|5927.42|5927.42|5926.71|5926.71|0
1643118190000|2022-01-25 13:43:10|5927.54|5927.54|5927.54|5927.54|5927.54|5927.54|5927.54|5927.54|0
1643118220000|2022-01-25 13:43:40|5927.77|5927.77|5927.77|5927.77|5927.77|5927.77|5927.77|5927.77|0
1643118250000|2022-01-25 13:44:10|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|0
1643118260000|2022-01-25 13:44:20|5927.31|5927.31|5927.31|5927.31|5927.31|5927.31|5927.31|5927.31|0
1643118270000|2022-01-25 13:44:30|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|5927.42|0
1643118280000|2022-01-25 13:44:40|5926|5926|5926|5926|5926|5926|5926|5926|0
1643118310000|2022-01-25 13:45:10|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|0
1643118320000|2022-01-25 13:45:20|5926.09|5926.09|5926.09|5926.09|5926.09|5926.09|5926.09|5926.09|0
1643118330000|2022-01-25 13:45:30|5925.38|5925.38|5925.26|5925.26|5925.38|5925.38|5925.26|5925.26|0
1643118350000|2022-01-25 13:45:50|5925.97|5925.97|5925.97|5925.97|5925.97|5925.97|5925.97|5925.97|0
1643118450000|2022-01-25 13:47:30|5925.86|5925.86|5925.86|5925.86|5925.86|5925.86|5925.86|5925.86|0
1643118490000|2022-01-25 13:48:10|5926.57|5926.57|5926.45|5926.45|5926.57|5926.57|5926.45|5926.45|0
1643118510000|2022-01-25 13:48:30|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|0
1643118520000|2022-01-25 13:48:40|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|0
1643118530000|2022-01-25 13:48:50|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|0
1643118540000|2022-01-25 13:49:00|5927.05|5927.05|5927.05|5927.05|5927.05|5927.05|5927.05|5927.05|0
1643118560000|2022-01-25 13:49:20|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|0
1643118570000|2022-01-25 13:49:30|5927.05|5927.05|5927.76|5927.76|5927.76|5927.76|5927.05|5927.05|0
1643118600000|2022-01-25 13:50:00|5927.64|5927.64|5926.93|5926.93|5927.64|5927.64|5926.93|5926.93|0
1643118620000|2022-01-25 13:50:20|5926.82|5926.82|5925.39|5925.39|5926.82|5926.82|5924.68|5924.68|0
1643118650000|2022-01-25 13:50:50|5926.11|5926.11|5925.86|5925.86|5926.11|5926.11|5925.86|5925.86|0
1643118680000|2022-01-25 13:51:20|5925.74|5925.74|5925.74|5925.74|5925.74|5925.74|5925.74|5925.74|0
1643118700000|2022-01-25 13:51:40|5925.5|5925.5|5925.5|5925.5|5925.5|5925.5|5925.5|5925.5|0
1643118710000|2022-01-25 13:51:50|5924.79|5924.79|5924.79|5924.79|5924.79|5924.79|5924.79|5924.79|0
1643118720000|2022-01-25 13:52:00|5925.02|5925.02|5925.13|5925.13|5925.13|5925.13|5925.02|5925.02|0
1643118740000|2022-01-25 13:52:20|5924.9|5924.9|5924.79|5924.79|5924.9|5924.9|5924.79|5924.79|0
1643118830000|2022-01-25 13:53:50|5924.67|5924.67|5924.67|5924.67|5924.67|5924.67|5924.67|5924.67|0
1643118910000|2022-01-25 13:55:10|5924.55|5924.55|5924.44|5924.44|5924.55|5924.55|5924.44|5924.44|0
1643118920000|2022-01-25 13:55:20|5924.55|5924.55|5924.55|5924.55|5924.55|5924.55|5924.55|5924.55|0
1643118990000|2022-01-25 13:56:30|5924.32|5924.32|5924.32|5924.32|5924.32|5924.32|5924.32|5924.32|0
1643119000000|2022-01-25 13:56:40|5924.05|5924.05|5924.32|5924.32|5924.32|5924.32|5924.05|5924.05|0
1643119010000|2022-01-25 13:56:50|5924.21|5924.21|5924.21|5924.21|5924.21|5924.21|5924.21|5924.21|0
1643119020000|2022-01-25 13:57:00|5924.09|5924.09|5924.32|5924.32|5924.44|5924.44|5924.09|5924.09|0
1643119060000|2022-01-25 13:57:40|5925.03|5925.03|5925.75|5925.75|5925.75|5925.75|5925.03|5925.03|0
1643119080000|2022-01-25 13:58:00|5926.02|5926.02|5926.02|5926.02|5926.02|5926.02|5926.02|5926.02|0
1643119090000|2022-01-25 13:58:10|5926.36|5926.36|5926.59|5926.59|5926.59|5926.59|5926.36|5926.36|0
1643119100000|2022-01-25 13:58:20|5925.88|5925.88|5925.88|5925.88|5925.88|5925.88|5925.88|5925.88|0
1643119110000|2022-01-25 13:58:30|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|0
1643119120000|2022-01-25 13:58:40|5925.03|5925.03|5924.32|5924.32|5925.03|5925.03|5924.32|5924.32|0
1643119140000|2022-01-25 13:59:00|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|0
1643119160000|2022-01-25 13:59:20|5923.27|5923.27|5922.56|5922.56|5923.27|5923.27|5922.56|5922.56|0
1643119190000|2022-01-25 13:59:50|5922.68|5922.68|5922.68|5922.68|5922.68|5922.68|5922.68|5922.68|0
1643119270000|2022-01-25 14:01:10|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|0
1643119300000|2022-01-25 14:01:40|5923.27|5923.27|5922.68|5922.68|5923.27|5923.27|5922.56|5922.56|0
1643119330000|2022-01-25 14:02:10|5923.39|5923.39|5923.14|5923.14|5923.39|5923.39|5923.14|5923.14|0
1643119350000|2022-01-25 14:02:30|5923.26|5923.26|5923.26|5923.26|5923.26|5923.26|5923.26|5923.26|0
1643119370000|2022-01-25 14:02:50|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|0
1643119380000|2022-01-25 14:03:00|5923.74|5923.74|5923.74|5923.74|5923.74|5923.74|5923.74|5923.74|0
1643119400000|2022-01-25 14:03:20|5923.47|5923.47|5923.47|5923.47|5923.47|5923.47|5923.47|5923.47|0
1643119410000|2022-01-25 14:03:30|5924.18|5924.18|5924.18|5924.18|5924.18|5924.18|5924.18|5924.18|0
1643119420000|2022-01-25 14:03:40|5923.47|5923.47|5923.47|5923.47|5923.47|5923.47|5923.47|5923.47|0
1643119440000|2022-01-25 14:04:00|5922.76|5922.76|5922.87|5922.87|5922.87|5922.87|5922.76|5922.76|0
1643119450000|2022-01-25 14:04:10|5922.16|5922.16|5921.45|5921.45|5922.16|5922.16|5921.45|5921.45|0
1643119510000|2022-01-25 14:05:10|5921.22|5921.22|5920.15|5920.15|5921.22|5921.22|5920.15|5920.15|0
1643119530000|2022-01-25 14:05:30|5918.72|5918.72|5918.72|5918.72|5918.72|5918.72|5918.72|5918.72|0
1643119550000|2022-01-25 14:05:50|5918.61|5918.61|5918.61|5918.61|5918.61|5918.61|5918.61|5918.61|0
1643119590000|2022-01-25 14:06:30|5917.9|5917.9|5917.65|5917.65|5917.9|5917.9|5917.65|5917.65|0
1643119600000|2022-01-25 14:06:40|5917.53|5917.53|5917.53|5917.53|5917.53|5917.53|5917.53|5917.53|0
1643119620000|2022-01-25 14:07:00|5916.82|5916.82|5916.11|5916.11|5916.82|5916.82|5916.11|5916.11|0
1643119630000|2022-01-25 14:07:10|5915.4|5915.4|5914.95|5914.95|5915.4|5915.4|5914.95|5914.95|0
1643119650000|2022-01-25 14:07:30|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|5913.52|0
1643119660000|2022-01-25 14:07:40|5913.41|5913.41|5913.41|5913.41|5913.41|5913.41|5913.41|5913.41|0
1643119720000|2022-01-25 14:08:40|5912.92|5912.92|5912.92|5912.92|5912.92|5912.92|5912.92|5912.92|0
1643119730000|2022-01-25 14:08:50|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|0
1643119740000|2022-01-25 14:09:00|5912.92|5912.92|5915.75|5915.75|5915.99|5915.99|5912.92|5912.92|0
1643119750000|2022-01-25 14:09:10|5915.04|5915.04|5914.7|5914.7|5915.04|5915.04|5914.7|5914.7|0
1643119760000|2022-01-25 14:09:20|5914.43|5914.43|5914.43|5914.43|5914.43|5914.43|5914.43|5914.43|0
1643119770000|2022-01-25 14:09:30|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|0
1643119790000|2022-01-25 14:09:50|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|0
1643119840000|2022-01-25 14:10:40|5915.01|5915.01|5916.06|5916.06|5916.06|5916.06|5915.01|5915.01|0
1643119850000|2022-01-25 14:10:50|5916.41|5916.41|5916.68|5916.68|5916.68|5916.68|5916.41|5916.41|0
1643119860000|2022-01-25 14:11:00|5917.42|5917.42|5918.37|5918.37|5918.37|5918.37|5917.42|5917.42|0
1643119870000|2022-01-25 14:11:10|5918.71|5918.71|5918.95|5918.95|5918.95|5918.95|5918.71|5918.71|0
1643119880000|2022-01-25 14:11:20|5919.67|5919.67|5919.67|5919.67|5919.67|5919.67|5919.67|5919.67|0
1643119890000|2022-01-25 14:11:30|5920.38|5920.38|5920.38|5920.38|5920.38|5920.38|5920.38|5920.38|0
1643119900000|2022-01-25 14:11:40|5921.05|5921.05|5921.05|5921.05|5921.05|5921.05|5921.05|5921.05|0
1643119910000|2022-01-25 14:11:50|5921.54|5921.54|5922.72|5922.72|5922.72|5922.72|5921.54|5921.54|0
1643119920000|2022-01-25 14:12:00|5923.21|5923.21|5923.21|5923.21|5923.21|5923.21|5923.21|5923.21|0
1643119930000|2022-01-25 14:12:10|5923.1|5923.1|5924.57|5924.57|5924.57|5924.57|5923.1|5923.1|0
1643119940000|2022-01-25 14:12:20|5924.32|5924.32|5923.61|5923.61|5924.32|5924.32|5923.61|5923.61|0
1643119950000|2022-01-25 14:12:30|5923.88|5923.88|5923.88|5923.88|5923.88|5923.88|5923.88|5923.88|0
1643119980000|2022-01-25 14:13:00|5924.37|5924.37|5924.13|5924.13|5924.37|5924.37|5924.13|5924.13|0
1643119990000|2022-01-25 14:13:10|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|0
1643120010000|2022-01-25 14:13:30|5924.13|5924.13|5924.13|5924.13|5924.13|5924.13|5924.13|5924.13|0
1643120020000|2022-01-25 14:13:40|5923.79|5923.79|5923.79|5923.79|5923.79|5923.79|5923.79|5923.79|0
1643120040000|2022-01-25 14:14:00|5923.55|5923.55|5923.55|5923.55|5923.55|5923.55|5923.55|5923.55|0
1643120050000|2022-01-25 14:14:10|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|0
1643120060000|2022-01-25 14:14:20|5923.39|5923.39|5923.39|5923.39|5923.39|5923.39|5923.39|5923.39|0
1643120070000|2022-01-25 14:14:30|5923.15|5923.15|5923.15|5923.15|5923.15|5923.15|5923.15|5923.15|0
1643120080000|2022-01-25 14:14:40|5923.39|5923.39|5923.64|5923.64|5923.64|5923.64|5923.39|5923.39|0
1643120140000|2022-01-25 14:15:40|5923.15|5923.15|5923.15|5923.15|5923.15|5923.15|5923.15|5923.15|0
1643120200000|2022-01-25 14:16:40|5923.39|5923.39|5923.97|5923.97|5923.97|5923.97|5923.39|5923.39|0
1643120210000|2022-01-25 14:16:50|5924.69|5924.69|5924.45|5924.45|5924.69|5924.69|5924.45|5924.45|0
1643120230000|2022-01-25 14:17:10|5923.96|5923.96|5923.96|5923.96|5923.96|5923.96|5923.96|5923.96|0
1643120250000|2022-01-25 14:17:30|5924.67|5924.67|5925.38|5925.38|5925.38|5925.38|5924.67|5924.67|0
1643120290000|2022-01-25 14:18:10|5926.1|5926.1|5925.38|5925.38|5926.1|5926.1|5925.38|5925.38|0
1643120300000|2022-01-25 14:18:20|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|0
1643120310000|2022-01-25 14:18:30|5925.83|5925.83|5925.45|5925.45|5925.83|5925.83|5925.12|5925.12|0
1643120320000|2022-01-25 14:18:40|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|0
1643120330000|2022-01-25 14:18:50|5925.23|5925.23|5925.23|5925.23|5925.23|5925.23|5925.23|5925.23|0
1643120380000|2022-01-25 14:19:40|5925.35|5925.35|5925.35|5925.35|5925.35|5925.35|5925.35|5925.35|0
1643120430000|2022-01-25 14:20:30|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|0
1643120440000|2022-01-25 14:20:40|5924.75|5924.75|5924.75|5924.75|5924.75|5924.75|5924.75|5924.75|0
1643120450000|2022-01-25 14:20:50|5925.02|5925.02|5925.02|5925.02|5925.02|5925.02|5925.02|5925.02|0
1643120460000|2022-01-25 14:21:00|5924.75|5924.75|5923.33|5923.33|5924.75|5924.75|5923.33|5923.33|0
1643120520000|2022-01-25 14:22:00|5922.62|5922.62|5921.91|5921.91|5922.62|5922.62|5921.64|5921.64|0
1643120570000|2022-01-25 14:22:50|5923.33|5923.33|5924.04|5924.04|5924.04|5924.04|5923.33|5923.33|0
1643120580000|2022-01-25 14:23:00|5924.31|5924.31|5924.31|5924.31|5924.31|5924.31|5924.31|5924.31|0
1643120590000|2022-01-25 14:23:10|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|0
1643120620000|2022-01-25 14:23:40|5922.64|5922.64|5922.41|5922.41|5922.64|5922.64|5922.41|5922.41|0
1643120640000|2022-01-25 14:24:00|5921.7|5921.7|5921.43|5921.43|5921.7|5921.7|5921.43|5921.43|0
1643120650000|2022-01-25 14:24:10|5921.31|5921.31|5920.98|5920.98|5921.31|5921.31|5920.98|5920.98|0
1643120690000|2022-01-25 14:24:50|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|0
1643120720000|2022-01-25 14:25:20|5920.53|5920.53|5920.53|5920.53|5920.53|5920.53|5920.53|5920.53|0
1643120730000|2022-01-25 14:25:30|5921.36|5921.36|5922.06|5922.06|5922.06|5922.06|5921.36|5921.36|0
1643120760000|2022-01-25 14:26:00|5922.52|5922.52|5922.77|5922.77|5922.77|5922.77|5922.52|5922.52|0
1643120780000|2022-01-25 14:26:20|5924.19|5924.19|5924.19|5924.19|5924.19|5924.19|5924.19|5924.19|0
1643120810000|2022-01-25 14:26:50|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|0
1643120850000|2022-01-25 14:27:30|5925.17|5925.17|5925.17|5925.17|5925.17|5925.17|5925.17|5925.17|0
1643120860000|2022-01-25 14:27:40|5924.92|5924.92|5925.17|5925.17|5925.17|5925.17|5924.92|5924.92|0
1643120880000|2022-01-25 14:28:00|5925.06|5925.06|5925.06|5925.06|5925.06|5925.06|5925.06|5925.06|0
1643120900000|2022-01-25 14:28:20|5925.88|5925.88|5926.6|5926.6|5926.6|5926.6|5925.88|5925.88|0
1643120940000|2022-01-25 14:29:00|5925.17|5925.17|5925.59|5925.59|5925.94|5925.94|5925.17|5925.17|0
1643120970000|2022-01-25 14:29:30|5924.88|5924.88|5924.88|5924.88|5924.88|5924.88|5924.88|5924.88|0
1643120980000|2022-01-25 14:29:40|5924.17|5924.17|5923.68|5923.68|5924.17|5924.17|5923.68|5923.68|0
1643120990000|2022-01-25 14:29:50|5923.14|5923.14|5921.94|5921.94|5923.14|5923.14|5921.94|5921.94|0
1643121000000|2022-01-25 14:30:00|5921.6|5921.6|5917.56|5917.56|5921.6|5921.6|5917.56|5917.56|0
1643121010000|2022-01-25 14:30:10|5916.13|5916.13|5916.13|5916.13|5916.84|5916.84|5915.31|5915.31|0
1643121020000|2022-01-25 14:30:20|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|0
1643121030000|2022-01-25 14:30:30|5917.31|5917.31|5917.31|5917.31|5917.31|5917.31|5917.19|5917.19|0
1643121050000|2022-01-25 14:30:50|5917.19|5917.19|5919.94|5919.94|5919.94|5919.94|5917.19|5917.19|0
1643121060000|2022-01-25 14:31:00|5920.27|5920.27|5921.69|5921.69|5921.69|5921.69|5920.27|5920.27|0
1643121070000|2022-01-25 14:31:10|5920.98|5920.98|5919.21|5919.21|5920.98|5920.98|5919.21|5919.21|0
1643121080000|2022-01-25 14:31:20|5919.44|5919.44|5923.35|5923.35|5923.35|5923.35|5919.33|5919.33|0
1643121090000|2022-01-25 14:31:30|5923.68|5923.68|5924.63|5924.63|5924.63|5924.63|5923.68|5923.68|0
1643121100000|2022-01-25 14:31:40|5925.34|5925.34|5928.08|5928.08|5928.08|5928.08|5925.34|5925.34|0
1643121110000|2022-01-25 14:31:50|5928.42|5928.42|5928.42|5928.42|5928.42|5928.42|5928.42|5928.42|0
1643121120000|2022-01-25 14:32:00|5926.99|5926.99|5926.99|5926.99|5926.99|5926.99|5926.99|5926.99|0
1643121130000|2022-01-25 14:32:10|5925.57|5925.57|5924.99|5924.99|5926.28|5926.28|5924.99|5924.99|0
1643121140000|2022-01-25 14:32:20|5924.87|5924.87|5925.58|5925.58|5925.58|5925.58|5924.87|5924.87|0
1643121150000|2022-01-25 14:32:30|5926.3|5926.3|5926.3|5926.3|5926.3|5926.3|5926.3|5926.3|0
1643121160000|2022-01-25 14:32:40|5926.18|5926.18|5926.18|5926.18|5926.18|5926.18|5926.18|5926.18|0
1643121170000|2022-01-25 14:32:50|5926.06|5926.06|5927.11|5927.11|5927.82|5927.82|5926.06|5926.06|0
1643121180000|2022-01-25 14:33:00|5926.4|5926.4|5926.17|5926.17|5926.4|5926.4|5925.92|5925.92|0
1643121190000|2022-01-25 14:33:10|5927.71|5927.71|5928.42|5928.42|5928.42|5928.42|5927.71|5927.71|0
1643121200000|2022-01-25 14:33:20|5928.75|5928.75|5928.29|5928.29|5929.71|5929.71|5928.29|5928.29|0
1643121220000|2022-01-25 14:33:40|5928.41|5928.41|5928.41|5928.41|5928.41|5928.41|5928.41|5928.41|0
1643121230000|2022-01-25 14:33:50|5928.74|5928.74|5932.44|5932.44|5932.44|5932.44|5928.74|5928.74|0
1643121240000|2022-01-25 14:34:00|5933.15|5933.15|5934.2|5934.2|5934.2|5934.2|5933.15|5933.15|0
1643121250000|2022-01-25 14:34:10|5933.49|5933.49|5931.47|5931.47|5933.49|5933.49|5931.47|5931.47|0
1643121260000|2022-01-25 14:34:20|5934.32|5934.32|5934.55|5934.55|5934.55|5934.55|5934.32|5934.32|0
1643121270000|2022-01-25 14:34:30|5934.43|5934.43|5934.43|5934.43|5934.43|5934.43|5934.43|5934.43|0
1643121280000|2022-01-25 14:34:40|5934.66|5934.66|5936.85|5936.85|5937.56|5937.56|5934.66|5934.66|0
1643121290000|2022-01-25 14:34:50|5937.56|5937.56|5937.9|5937.9|5937.9|5937.9|5937.56|5937.56|0
1643121310000|2022-01-25 14:35:10|5938.23|5938.23|5934.67|5934.67|5938.23|5938.23|5933.96|5933.96|0
1643121320000|2022-01-25 14:35:20|5934.43|5934.43|5934.43|5934.43|5934.43|5934.43|5934.43|5934.43|0
1643121340000|2022-01-25 14:35:40|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|5934.2|0
1643121350000|2022-01-25 14:35:50|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|0
1643121360000|2022-01-25 14:36:00|5932.79|5932.79|5934.08|5934.08|5934.08|5934.08|5932.79|5932.79|0
1643121370000|2022-01-25 14:36:10|5934.41|5934.41|5936.08|5936.08|5936.08|5936.08|5933.7|5933.7|0
1643121380000|2022-01-25 14:36:20|5936.33|5936.33|5934.7|5934.7|5936.33|5936.33|5934.7|5934.7|0
1643121390000|2022-01-25 14:36:30|5934.21|5934.21|5934.21|5934.21|5934.21|5934.21|5934.21|5934.21|0
1643121400000|2022-01-25 14:36:40|5934.44|5934.44|5934.44|5934.44|5934.44|5934.44|5934.44|5934.44|0
1643121410000|2022-01-25 14:36:50|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|0
1643121420000|2022-01-25 14:37:00|5934.89|5934.89|5935.62|5935.62|5935.62|5935.62|5934.89|5934.89|0
1643121440000|2022-01-25 14:37:20|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|0
1643121450000|2022-01-25 14:37:30|5934.57|5934.57|5934.44|5934.44|5934.57|5934.57|5934.32|5934.32|0
1643121480000|2022-01-25 14:38:00|5935.86|5935.86|5935.98|5935.98|5935.98|5935.98|5935.86|5935.86|0
1643121490000|2022-01-25 14:38:10|5934.55|5934.55|5933.25|5933.25|5934.67|5934.67|5933.25|5933.25|0
1643121510000|2022-01-25 14:38:30|5933.13|5933.13|5933.23|5933.23|5933.23|5933.23|5932.9|5932.9|0
1643121520000|2022-01-25 14:38:40|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|0
1643121530000|2022-01-25 14:38:50|5934.1|5934.1|5934.44|5934.44|5934.44|5934.44|5934.1|5934.1|0
1643121540000|2022-01-25 14:39:00|5933.02|5933.02|5932.77|5932.77|5933.48|5933.48|5932.77|5932.77|0
1643121550000|2022-01-25 14:39:10|5932.54|5932.54|5931.16|5931.16|5932.54|5932.54|5931.16|5931.16|0
1643121560000|2022-01-25 14:39:20|5929.73|5929.73|5928.91|5928.91|5929.73|5929.73|5928.91|5928.91|0
1643121570000|2022-01-25 14:39:30|5929.62|5929.62|5930.33|5930.33|5930.33|5930.33|5928.91|5928.91|0
1643121580000|2022-01-25 14:39:40|5928.91|5928.91|5928.91|5928.91|5928.91|5928.91|5928.91|5928.91|0
1643121590000|2022-01-25 14:39:50|5928.19|5928.19|5928.31|5928.31|5928.31|5928.31|5928.19|5928.19|0
1643121610000|2022-01-25 14:40:10|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|0
1643121620000|2022-01-25 14:40:20|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|0
1643121640000|2022-01-25 14:40:40|5929.36|5929.36|5929.02|5929.02|5929.36|5929.36|5929.02|5929.02|0
1643121650000|2022-01-25 14:40:50|5928.79|5928.79|5928.79|5928.79|5928.79|5928.79|5928.79|5928.79|0
1643121660000|2022-01-25 14:41:00|5928.08|5928.08|5927.37|5927.37|5928.08|5928.08|5927.37|5927.37|0
1643121670000|2022-01-25 14:41:10|5927.12|5927.12|5928.17|5928.17|5930.3|5930.3|5927.12|5927.12|0
1643121680000|2022-01-25 14:41:20|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|0
1643121690000|2022-01-25 14:41:30|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|0
1643121700000|2022-01-25 14:41:40|5929.02|5929.02|5930.79|5930.79|5930.79|5930.79|5929.02|5929.02|0
1643121750000|2022-01-25 14:42:30|5931.51|5931.51|5930.68|5930.68|5931.51|5931.51|5930.56|5930.56|0
1643121770000|2022-01-25 14:42:50|5930.92|5930.92|5929.94|5929.94|5930.92|5930.92|5929.94|5929.94|0
1643121780000|2022-01-25 14:43:00|5929.61|5929.61|5929.12|5929.12|5929.61|5929.61|5929.12|5929.12|0
1643121800000|2022-01-25 14:43:20|5930.54|5930.54|5930.42|5930.42|5930.54|5930.54|5930.42|5930.42|0
1643121820000|2022-01-25 14:43:40|5930.54|5930.54|5930.31|5930.31|5930.54|5930.54|5930.31|5930.31|0
1643121830000|2022-01-25 14:43:50|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|0
1643121860000|2022-01-25 14:44:20|5930.53|5930.53|5931.47|5931.47|5931.47|5931.47|5930.53|5930.53|0
1643121870000|2022-01-25 14:44:30|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|5932.07|5932.07|0
1643121890000|2022-01-25 14:44:50|5932.89|5932.89|5932.89|5932.89|5932.89|5932.89|5932.89|5932.89|0
1643121900000|2022-01-25 14:45:00|5932.18|5932.18|5931.47|5931.47|5932.18|5932.18|5931.47|5931.47|0
1643121930000|2022-01-25 14:45:30|5931.96|5931.96|5932.19|5932.19|5932.19|5932.19|5931.96|5931.96|0
1643121960000|2022-01-25 14:46:00|5932.44|5932.44|5932.44|5932.44|5932.44|5932.44|5932.44|5932.44|0
1643121970000|2022-01-25 14:46:10|5932.78|5932.78|5933.02|5933.02|5933.02|5933.02|5932.78|5932.78|0
1643121980000|2022-01-25 14:46:20|5933.73|5933.73|5935.19|5935.19|5935.19|5935.19|5933.73|5933.73|0
1643121990000|2022-01-25 14:46:30|5935.08|5935.08|5935.66|5935.66|5935.66|5935.66|5935.08|5935.08|0
1643122000000|2022-01-25 14:46:40|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|0
1643122010000|2022-01-25 14:46:50|5940.07|5940.07|5940.07|5940.07|5940.07|5940.07|5940.07|5940.07|0
1643122020000|2022-01-25 14:47:00|5940.18|5940.18|5940.52|5940.52|5940.52|5940.52|5940.18|5940.18|0
1643122030000|2022-01-25 14:47:10|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|0
1643122040000|2022-01-25 14:47:20|5941.37|5941.37|5941.62|5941.62|5941.62|5941.62|5941.37|5941.37|0
1643122050000|2022-01-25 14:47:30|5941.13|5941.13|5941.59|5941.59|5941.59|5941.59|5940.88|5940.88|0
1643122070000|2022-01-25 14:47:50|5944.44|5944.44|5944.44|5944.44|5944.44|5944.44|5944.44|5944.44|0
1643122080000|2022-01-25 14:48:00|5944.77|5944.77|5943.47|5943.47|5944.89|5944.89|5943.47|5943.47|0
1643122100000|2022-01-25 14:48:20|5942.76|5942.76|5943.71|5943.71|5943.71|5943.71|5942.76|5942.76|0
1643122110000|2022-01-25 14:48:30|5944.43|5944.43|5944.43|5944.43|5944.43|5944.43|5944.43|5944.43|0
1643122120000|2022-01-25 14:48:40|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|0
1643122130000|2022-01-25 14:48:50|5944.79|5944.79|5946.21|5946.21|5946.21|5946.21|5944.79|5944.79|0
1643122150000|2022-01-25 14:49:10|5946.48|5946.48|5948.57|5948.57|5948.57|5948.57|5946.48|5946.48|0
1643122160000|2022-01-25 14:49:20|5948.24|5948.24|5948.24|5948.24|5948.57|5948.57|5947.53|5947.53|0
1643122170000|2022-01-25 14:49:30|5947.53|5947.53|5948.24|5948.24|5948.24|5948.24|5947.53|5947.53|0
1643122180000|2022-01-25 14:49:40|5948.73|5948.73|5948.73|5948.73|5948.73|5948.73|5947.31|5947.31|0
1643122190000|2022-01-25 14:49:50|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|0
1643122200000|2022-01-25 14:50:00|5947.77|5947.77|5947.77|5947.77|5947.77|5947.77|5947.77|5947.77|0
1643122210000|2022-01-25 14:50:10|5946.35|5946.35|5947.77|5947.77|5948.48|5948.48|5946.35|5946.35|0
1643122220000|2022-01-25 14:50:20|5949.2|5949.2|5949.2|5949.2|5949.2|5949.2|5949.2|5949.2|0
1643122240000|2022-01-25 14:50:40|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|5947.77|5947.77|0
1643122250000|2022-01-25 14:50:50|5947.77|5947.77|5947.77|5947.77|5947.77|5947.77|5947.77|5947.77|0
1643122260000|2022-01-25 14:51:00|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|5947.77|5947.77|0
1643122270000|2022-01-25 14:51:10|5947.06|5947.06|5948.48|5948.48|5948.48|5948.48|5947.06|5947.06|0
1643122280000|2022-01-25 14:51:20|5948.75|5948.75|5948.75|5948.75|5948.75|5948.75|5948.75|5948.75|0
1643122290000|2022-01-25 14:51:30|5947.67|5947.67|5947.08|5947.08|5948.51|5948.51|5947.08|5947.08|0
1643122300000|2022-01-25 14:51:40|5948.51|5948.51|5947.08|5947.08|5948.51|5948.51|5947.08|5947.08|0
1643122310000|2022-01-25 14:51:50|5948.51|5948.51|5948.75|5948.75|5948.75|5948.75|5948.51|5948.51|0
1643122320000|2022-01-25 14:52:00|5949.1|5949.1|5948.47|5948.47|5949.33|5949.33|5948.47|5948.47|0
1643122330000|2022-01-25 14:52:10|5949.18|5949.18|5949.29|5949.29|5949.29|5949.29|5949.18|5949.18|0
1643122340000|2022-01-25 14:52:20|5948.58|5948.58|5949.18|5949.18|5949.18|5949.18|5948.47|5948.47|0
1643122380000|2022-01-25 14:53:00|5949.06|5949.06|5948.95|5948.95|5949.06|5949.06|5948.95|5948.95|0
1643122410000|2022-01-25 14:53:30|5948.72|5948.72|5950.73|5950.73|5950.73|5950.73|5948.6|5948.6|0
1643122420000|2022-01-25 14:53:40|5950.98|5950.98|5951.46|5951.46|5951.46|5951.46|5950.75|5950.75|0
1643122430000|2022-01-25 14:53:50|5951.8|5951.8|5951.8|5951.8|5951.8|5951.8|5951.8|5951.8|0
1643122450000|2022-01-25 14:54:10|5952.51|5952.51|5952.74|5952.74|5952.74|5952.74|5952.51|5952.51|0
1643122460000|2022-01-25 14:54:20|5952.85|5952.85|5952.14|5952.14|5952.85|5952.85|5952.14|5952.14|0
1643122470000|2022-01-25 14:54:30|5951.43|5951.43|5950.01|5950.01|5951.43|5951.43|5950.01|5950.01|0
1643122480000|2022-01-25 14:54:40|5949.67|5949.67|5949.67|5949.67|5949.67|5949.67|5949.67|5949.67|0
1643122490000|2022-01-25 14:54:50|5949.9|5949.9|5949.9|5949.9|5949.9|5949.9|5949.9|5949.9|0
1643122500000|2022-01-25 14:55:00|5949.66|5949.66|5949.43|5949.43|5949.66|5949.66|5949.18|5949.18|0
1643122520000|2022-01-25 14:55:20|5949.31|5949.31|5949.56|5949.56|5949.56|5949.56|5949.31|5949.31|0
1643122530000|2022-01-25 14:55:30|5949.8|5949.8|5948.85|5948.85|5949.8|5949.8|5948.85|5948.85|0
1643122540000|2022-01-25 14:55:40|5947.42|5947.42|5949.56|5949.56|5949.56|5949.56|5947.42|5947.42|0
1643122560000|2022-01-25 14:56:00|5950.27|5950.27|5949.92|5949.92|5950.27|5950.27|5949.92|5949.92|0
1643122580000|2022-01-25 14:56:20|5949.81|5949.81|5949.81|5949.81|5949.81|5949.81|5949.81|5949.81|0
1643122590000|2022-01-25 14:56:30|5950.52|5950.52|5950.52|5950.52|5950.52|5950.52|5950.52|5950.52|0
1643122600000|2022-01-25 14:56:40|5950.76|5950.76|5951.1|5951.1|5951.1|5951.1|5950.76|5950.76|0
1643122610000|2022-01-25 14:56:50|5950.75|5950.75|5950.75|5950.75|5950.75|5950.75|5950.75|5950.75|0
1643122620000|2022-01-25 14:57:00|5950.04|5950.04|5950.04|5950.04|5950.04|5950.04|5950.04|5950.04|0
1643122630000|2022-01-25 14:57:10|5950.75|5950.75|5948.86|5948.86|5951.71|5951.71|5948.86|5948.86|0
1643122640000|2022-01-25 14:57:20|5948.75|5948.75|5948.04|5948.04|5948.75|5948.75|5948.04|5948.04|0
1643122650000|2022-01-25 14:57:30|5948.75|5948.75|5948.75|5948.75|5948.75|5948.75|5948.75|5948.75|0
1643122660000|2022-01-25 14:57:40|5948.04|5948.04|5948.75|5948.75|5948.75|5948.75|5948.04|5948.04|0
1643122670000|2022-01-25 14:57:50|5947.33|5947.33|5948.41|5948.41|5948.75|5948.75|5947.33|5947.33|0
1643122680000|2022-01-25 14:58:00|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|0
1643122690000|2022-01-25 14:58:10|5946.87|5946.87|5948.3|5948.3|5948.3|5948.3|5946.87|5946.87|0
1643122700000|2022-01-25 14:58:20|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|5947.47|5947.47|0
1643122710000|2022-01-25 14:58:30|5947.94|5947.94|5946.27|5946.27|5947.94|5947.94|5946.27|5946.27|0
1643122720000|2022-01-25 14:58:40|5946.02|5946.02|5945.68|5945.68|5946.02|5946.02|5945.68|5945.68|0
1643122730000|2022-01-25 14:58:50|5942.84|5942.84|5942.84|5942.84|5942.84|5942.84|5942.84|5942.84|0
1643122740000|2022-01-25 14:59:00|5942.13|5942.13|5942.01|5942.01|5942.13|5942.13|5941.9|5941.9|0
1643122750000|2022-01-25 14:59:10|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|0
1643122760000|2022-01-25 14:59:20|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|0
1643122780000|2022-01-25 14:59:40|5943.21|5943.21|5943.1|5943.1|5943.21|5943.21|5943.1|5943.1|0
1643122800000|2022-01-25 15:00:00|5943.81|5943.81|5944.52|5944.52|5944.52|5944.52|5943.1|5943.1|0
1643122810000|2022-01-25 15:00:10|5944.41|5944.41|5944.97|5944.97|5944.97|5944.97|5944.41|5944.41|0
1643122820000|2022-01-25 15:00:20|5945.09|5945.09|5945.68|5945.68|5946.4|5946.4|5945.09|5945.09|0
1643122830000|2022-01-25 15:00:30|5945.45|5945.45|5945.34|5945.34|5945.45|5945.45|5945.34|5945.34|0
1643122840000|2022-01-25 15:00:40|5945|5945|5945|5945|5945|5945|5945|5945|0
1643122850000|2022-01-25 15:00:50|5944.29|5944.29|5943.35|5943.35|5944.29|5944.29|5943.35|5943.35|0
1643122870000|2022-01-25 15:01:10|5942.64|5942.64|5942.4|5942.4|5942.64|5942.64|5942.4|5942.4|0
1643122880000|2022-01-25 15:01:20|5942.16|5942.16|5941.22|5941.22|5942.16|5942.16|5941.22|5941.22|0
1643122890000|2022-01-25 15:01:30|5940.97|5940.97|5940.26|5940.26|5940.97|5940.97|5940.26|5940.26|0
1643122900000|2022-01-25 15:01:40|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|0
1643122920000|2022-01-25 15:02:00|5938.12|5938.12|5939.21|5939.21|5939.55|5939.55|5938.12|5938.12|0
1643122930000|2022-01-25 15:02:10|5938.94|5938.94|5938.94|5938.94|5938.94|5938.94|5938.94|5938.94|0
1643122940000|2022-01-25 15:02:20|5939.06|5939.06|5939.17|5939.17|5939.17|5939.17|5939.06|5939.06|0
1643122960000|2022-01-25 15:02:40|5939.06|5939.06|5937.4|5937.4|5939.06|5939.06|5937.4|5937.4|0
1643122980000|2022-01-25 15:03:00|5937.52|5937.52|5938.59|5938.59|5938.59|5938.59|5937.39|5937.39|0
1643122990000|2022-01-25 15:03:10|5938.35|5938.35|5939.8|5939.8|5939.8|5939.8|5938.35|5938.35|0
1643123000000|2022-01-25 15:03:20|5940.07|5940.07|5940.07|5940.07|5940.07|5940.07|5940.07|5940.07|0
1643123010000|2022-01-25 15:03:30|5940.31|5940.31|5940.69|5940.69|5940.69|5940.69|5940.08|5940.08|0
1643123020000|2022-01-25 15:03:40|5940.42|5940.42|5940.42|5940.42|5940.42|5940.42|5940.42|5940.42|0
1643123030000|2022-01-25 15:03:50|5940.75|5940.75|5940.64|5940.64|5940.75|5940.75|5940.64|5940.64|0
1643123050000|2022-01-25 15:04:10|5940.52|5940.52|5940.53|5940.53|5940.53|5940.53|5940.18|5940.18|0
1643123080000|2022-01-25 15:04:40|5937.69|5937.69|5937.69|5937.69|5938.4|5938.4|5937.69|5937.69|0
1643123090000|2022-01-25 15:04:50|5937.45|5937.45|5937.08|5937.08|5937.57|5937.57|5937.08|5937.08|0
1643123110000|2022-01-25 15:05:10|5937.79|5937.79|5938.5|5938.5|5938.5|5938.5|5937.79|5937.79|0
1643123120000|2022-01-25 15:05:20|5937.79|5937.79|5936.72|5936.72|5937.79|5937.79|5936.72|5936.72|0
1643123130000|2022-01-25 15:05:30|5936.95|5936.95|5936.95|5936.95|5936.95|5936.95|5936.95|5936.95|0
1643123150000|2022-01-25 15:05:50|5936.83|5936.83|5936.83|5936.83|5936.83|5936.83|5936.83|5936.83|0
1643123160000|2022-01-25 15:06:00|5936.12|5936.12|5935.29|5935.29|5936.12|5936.12|5935.29|5935.29|0
1643123170000|2022-01-25 15:06:10|5935.18|5935.18|5935.06|5935.06|5935.18|5935.18|5934.95|5934.95|0
1643123180000|2022-01-25 15:06:20|5934.95|5934.95|5932.1|5932.1|5934.95|5934.95|5932.1|5932.1|0
1643123190000|2022-01-25 15:06:30|5932.81|5932.81|5932.81|5932.81|5932.81|5932.81|5932.81|5932.81|0
1643123200000|2022-01-25 15:06:40|5932.1|5932.1|5931.39|5931.39|5932.1|5932.1|5931.39|5931.39|0
1643123220000|2022-01-25 15:07:00|5932.22|5932.22|5933.99|5933.99|5933.99|5933.99|5932.22|5932.22|0
1643123230000|2022-01-25 15:07:10|5933.28|5933.28|5931.52|5931.52|5933.28|5933.28|5931.52|5931.52|0
1643123250000|2022-01-25 15:07:30|5930.81|5930.81|5929.98|5929.98|5930.81|5930.81|5929.98|5929.98|0
1643123260000|2022-01-25 15:07:40|5930.69|5930.69|5932.11|5932.11|5932.11|5932.11|5930.69|5930.69|0
1643123300000|2022-01-25 15:08:20|5932.82|5932.82|5932.94|5932.94|5932.94|5932.94|5932.82|5932.82|0
1643123320000|2022-01-25 15:08:40|5932.23|5932.23|5932.23|5932.23|5932.23|5932.23|5932.23|5932.23|0
1643123340000|2022-01-25 15:09:00|5931.52|5931.52|5931.4|5931.4|5931.52|5931.52|5931.4|5931.4|0
1643123350000|2022-01-25 15:09:10|5930.69|5930.69|5930.69|5930.69|5930.69|5930.69|5930.69|5930.69|0
1643123380000|2022-01-25 15:09:40|5930.34|5930.34|5930.34|5930.34|5930.34|5930.34|5930.34|5930.34|0
1643123390000|2022-01-25 15:09:50|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|0
1643123400000|2022-01-25 15:10:00|5929.84|5929.84|5929.24|5929.24|5929.84|5929.84|5929.24|5929.24|0
1643123410000|2022-01-25 15:10:10|5929.01|5929.01|5928.27|5928.27|5929.12|5929.12|5928.27|5928.27|0
1643123430000|2022-01-25 15:10:30|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|0
1643123440000|2022-01-25 15:10:40|5924.71|5924.71|5925.42|5925.42|5925.42|5925.42|5924|5924|0
1643123470000|2022-01-25 15:11:10|5925.09|5925.09|5925.09|5925.09|5925.09|5925.09|5925.09|5925.09|0
1643123500000|2022-01-25 15:11:40|5925.43|5925.43|5924.01|5924.01|5925.43|5925.43|5924.01|5924.01|0
1643123520000|2022-01-25 15:12:00|5923.89|5923.89|5923.89|5923.89|5923.89|5923.89|5923.89|5923.89|0
1643123540000|2022-01-25 15:12:20|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|0
1643123550000|2022-01-25 15:12:30|5925.56|5925.56|5925.33|5925.33|5925.56|5925.56|5925.33|5925.33|0
1643123560000|2022-01-25 15:12:40|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|0
1643123580000|2022-01-25 15:13:00|5925.49|5925.49|5927.14|5927.14|5927.26|5927.26|5925.49|5925.49|0
1643123590000|2022-01-25 15:13:10|5926.43|5926.43|5926.09|5926.09|5926.43|5926.43|5926.09|5926.09|0
1643123600000|2022-01-25 15:13:20|5926.8|5926.8|5928.01|5928.01|5928.01|5928.01|5926.8|5926.8|0
1643123610000|2022-01-25 15:13:30|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|0
1643123620000|2022-01-25 15:13:40|5928.47|5928.47|5928.47|5928.47|5928.47|5928.47|5928.47|5928.47|0
1643123630000|2022-01-25 15:13:50|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|5927.76|0
1643123640000|2022-01-25 15:14:00|5928.47|5928.47|5928.47|5928.47|5929.18|5929.18|5928.47|5928.47|0
1643123650000|2022-01-25 15:14:10|5928.7|5928.7|5929.76|5929.76|5929.76|5929.76|5928.7|5928.7|0
1643123660000|2022-01-25 15:14:20|5928.34|5928.34|5926.81|5926.81|5928.34|5928.34|5926.58|5926.58|0
1643123670000|2022-01-25 15:14:30|5926.56|5926.56|5927.83|5927.83|5927.83|5927.83|5926.3|5926.3|0
1643123680000|2022-01-25 15:14:40|5928.55|5928.55|5929.26|5929.26|5929.26|5929.26|5928.55|5928.55|0
1643123700000|2022-01-25 15:15:00|5929.97|5929.97|5929.97|5929.97|5929.97|5929.97|5929.97|5929.97|0
1643123710000|2022-01-25 15:15:10|5930.3|5930.3|5931.14|5931.14|5931.14|5931.14|5930.3|5930.3|0
1643123730000|2022-01-25 15:15:30|5931.61|5931.61|5931.72|5931.72|5931.72|5931.72|5931.61|5931.61|0
1643123740000|2022-01-25 15:15:40|5932.07|5932.07|5932.78|5932.78|5932.78|5932.78|5932.07|5932.07|0
1643123750000|2022-01-25 15:15:50|5932.55|5932.55|5933.78|5933.78|5934.13|5934.13|5932.55|5932.55|0
1643123760000|2022-01-25 15:16:00|5934.49|5934.49|5934.74|5934.74|5934.74|5934.74|5934.49|5934.49|0
1643123770000|2022-01-25 15:16:10|5935.07|5935.07|5935.07|5935.07|5935.07|5935.07|5935.07|5935.07|0
1643123780000|2022-01-25 15:16:20|5935.41|5935.41|5935.75|5935.75|5935.75|5935.75|5935.41|5935.41|0
1643123800000|2022-01-25 15:16:40|5934.71|5934.71|5934.71|5934.71|5934.71|5934.71|5934.71|5934.71|0
1643123810000|2022-01-25 15:16:50|5935.42|5935.42|5934.71|5934.71|5935.42|5935.42|5934.71|5934.71|0
1643123820000|2022-01-25 15:17:00|5934.82|5934.82|5934.82|5934.82|5934.82|5934.82|5934.82|5934.82|0
1643123830000|2022-01-25 15:17:10|5935.53|5935.53|5935.53|5935.53|5935.53|5935.53|5935.53|5935.53|0
1643123870000|2022-01-25 15:17:50|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|0
1643123880000|2022-01-25 15:18:00|5935.9|5935.9|5935.52|5935.52|5936.72|5936.72|5935.52|5935.52|0
1643123910000|2022-01-25 15:18:30|5936.72|5936.72|5938.02|5938.02|5938.02|5938.02|5936.72|5936.72|0
1643123930000|2022-01-25 15:18:50|5937.77|5937.77|5937.77|5937.77|5937.77|5937.77|5937.77|5937.77|0
1643123960000|2022-01-25 15:19:20|5938.48|5938.48|5938.48|5938.48|5938.48|5938.48|5938.48|5938.48|0
1643123970000|2022-01-25 15:19:30|5938.75|5938.75|5938.75|5938.75|5938.75|5938.75|5938.75|5938.75|0
1643123980000|2022-01-25 15:19:40|5939.46|5939.46|5939.46|5939.46|5939.46|5939.46|5939.46|5939.46|0
1643124010000|2022-01-25 15:20:10|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|0
1643124020000|2022-01-25 15:20:20|5940.06|5940.06|5940.06|5940.06|5940.06|5940.06|5940.06|5940.06|0
1643124040000|2022-01-25 15:20:40|5939.94|5939.94|5939.61|5939.61|5939.94|5939.94|5939.61|5939.61|0
1643124050000|2022-01-25 15:20:50|5939.49|5939.49|5939.61|5939.61|5939.61|5939.61|5939.49|5939.49|0
1643124090000|2022-01-25 15:21:30|5939.72|5939.72|5939.61|5939.61|5939.72|5939.72|5939.61|5939.61|0
1643124100000|2022-01-25 15:21:40|5940.32|5940.32|5940.55|5940.55|5940.55|5940.55|5940.32|5940.32|0
1643124110000|2022-01-25 15:21:50|5940.89|5940.89|5940.89|5940.89|5940.89|5940.89|5940.17|5940.17|0
1643124120000|2022-01-25 15:22:00|5941|5941|5941|5941|5941|5941|5941|5941|0
1643124130000|2022-01-25 15:22:10|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|0
1643124140000|2022-01-25 15:22:20|5940.41|5940.41|5940.41|5940.41|5940.41|5940.41|5940.41|5940.41|0
1643124190000|2022-01-25 15:23:10|5941.45|5941.45|5941.45|5941.45|5941.45|5941.45|5941.45|5941.45|0
1643124200000|2022-01-25 15:23:20|5941.72|5941.72|5941.72|5941.72|5941.72|5941.72|5941.72|5941.72|0
1643124220000|2022-01-25 15:23:40|5941.97|5941.97|5941.97|5941.97|5941.97|5941.97|5941.97|5941.97|0
1643124230000|2022-01-25 15:23:50|5942.68|5942.68|5942.8|5942.8|5942.8|5942.8|5942.68|5942.68|0
1643124240000|2022-01-25 15:24:00|5942.91|5942.91|5942.47|5942.47|5942.91|5942.91|5942.2|5942.2|0
1643124250000|2022-01-25 15:24:10|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|0
1643124260000|2022-01-25 15:24:20|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|0
1643124290000|2022-01-25 15:24:50|5942.72|5942.72|5942.72|5942.72|5942.72|5942.72|5942.72|5942.72|0
1643124310000|2022-01-25 15:25:10|5944.14|5944.14|5946.04|5946.04|5946.04|5946.04|5944.14|5944.14|0
1643124320000|2022-01-25 15:25:20|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|0
1643124330000|2022-01-25 15:25:30|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|5946.15|0
1643124340000|2022-01-25 15:25:40|5946.87|5946.87|5946.98|5946.98|5946.98|5946.98|5946.87|5946.87|0
1643124350000|2022-01-25 15:25:50|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|0
1643124360000|2022-01-25 15:26:00|5947.46|5947.46|5946.04|5946.04|5947.46|5947.46|5946.04|5946.04|0
1643124370000|2022-01-25 15:26:10|5946.28|5946.28|5948.96|5948.96|5948.96|5948.96|5946.28|5946.28|0
1643124380000|2022-01-25 15:26:20|5948.25|5948.25|5948|5948|5948.25|5948.25|5948|5948|0
1643124390000|2022-01-25 15:26:30|5948.23|5948.23|5948.6|5948.6|5949.31|5949.31|5948.23|5948.23|0
1643124400000|2022-01-25 15:26:40|5947.89|5947.89|5947.55|5947.55|5947.89|5947.89|5947.55|5947.55|0
1643124410000|2022-01-25 15:26:50|5947.67|5947.67|5947.67|5947.67|5947.67|5947.67|5947.67|5947.67|0
1643124420000|2022-01-25 15:27:00|5948.38|5948.38|5948.38|5948.38|5948.38|5948.38|5948.38|5948.38|0
1643124430000|2022-01-25 15:27:10|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|0
1643124460000|2022-01-25 15:27:40|5948.38|5948.38|5948.38|5948.38|5948.38|5948.38|5948.38|5948.38|0
1643124470000|2022-01-25 15:27:50|5948.26|5948.26|5948.26|5948.26|5948.26|5948.26|5948.26|5948.26|0
1643124480000|2022-01-25 15:28:00|5948.51|5948.51|5948.51|5948.51|5948.51|5948.51|5948.51|5948.51|0
1643124490000|2022-01-25 15:28:10|5949.22|5949.22|5949.22|5949.22|5949.22|5949.22|5949.22|5949.22|0
1643124500000|2022-01-25 15:28:20|5949.55|5949.55|5950.02|5950.02|5950.02|5950.02|5949.55|5949.55|0
1643124510000|2022-01-25 15:28:30|5949.77|5949.77|5949.77|5949.77|5949.77|5949.77|5949.77|5949.77|0
1643124520000|2022-01-25 15:28:40|5950.12|5950.12|5950.12|5950.12|5950.12|5950.12|5950.12|5950.12|0
1643124560000|2022-01-25 15:29:20|5951.54|5951.54|5955.84|5955.84|5955.84|5955.84|5950.83|5950.83|0
1643124570000|2022-01-25 15:29:30|5956.55|5956.55|5957.72|5957.72|5958.43|5958.43|5956.55|5956.55|0
1643124580000|2022-01-25 15:29:40|5957.61|5957.61|5958.42|5958.42|5958.42|5958.42|5957.38|5957.38|0
1643124590000|2022-01-25 15:29:50|5959.13|5959.13|5956.88|5956.88|5959.13|5959.13|5956.17|5956.17|0
1643124600000|2022-01-25 15:30:00|5956.77|5956.77|5956.64|5956.64|5956.88|5956.88|5956.64|5956.64|0
1643124610000|2022-01-25 15:30:10|5956.88|5956.88|5957|5957|5957|5957|5956.88|5956.88|0
1643124630000|2022-01-25 15:30:30|5957.71|5957.71|5958.42|5958.42|5958.42|5958.42|5957.71|5957.71|0
1643124660000|2022-01-25 15:31:00|5958.69|5958.69|5958.81|5958.81|5958.81|5958.81|5958.69|5958.69|0
1643124670000|2022-01-25 15:31:10|5958.92|5958.92|5958.92|5958.92|5958.92|5958.92|5958.92|5958.92|0
1643124710000|2022-01-25 15:31:50|5958.81|5958.81|5960.23|5960.23|5960.23|5960.23|5958.81|5958.81|0
1643124720000|2022-01-25 15:32:00|5958.81|5958.81|5959.04|5959.04|5959.04|5959.04|5958.58|5958.58|0
1643124740000|2022-01-25 15:32:20|5958.33|5958.33|5957.62|5957.62|5958.33|5958.33|5957.62|5957.62|0
1643124750000|2022-01-25 15:32:30|5959.75|5959.75|5959.75|5959.75|5959.75|5959.75|5959.75|5959.75|0
1643124770000|2022-01-25 15:32:50|5959.87|5959.87|5961.29|5961.29|5961.29|5961.29|5959.87|5959.87|0
1643124780000|2022-01-25 15:33:00|5961.62|5961.62|5961.87|5961.87|5961.87|5961.87|5961.62|5961.62|0
1643124790000|2022-01-25 15:33:10|5962.33|5962.33|5962.1|5962.1|5962.33|5962.33|5962.1|5962.1|0
1643124810000|2022-01-25 15:33:30|5960.68|5960.68|5960.68|5960.68|5960.68|5960.68|5960.68|5960.68|0
1643124820000|2022-01-25 15:33:40|5960.79|5960.79|5961.51|5961.51|5961.51|5961.51|5960.79|5960.79|0
1643124880000|2022-01-25 15:34:40|5961.01|5961.01|5961.01|5961.01|5961.01|5961.01|5961.01|5961.01|0
1643124900000|2022-01-25 15:35:00|5960.9|5960.9|5960.56|5960.56|5960.9|5960.9|5960.56|5960.56|0
1643124910000|2022-01-25 15:35:10|5960.81|5960.81|5961.52|5961.52|5961.52|5961.52|5960.81|5960.81|0
1643124920000|2022-01-25 15:35:20|5962.23|5962.23|5962.48|5962.48|5962.48|5962.48|5962.23|5962.23|0
1643124930000|2022-01-25 15:35:30|5962.81|5962.81|5962.48|5962.48|5962.81|5962.81|5962.48|5962.48|0
1643124940000|2022-01-25 15:35:40|5961.77|5961.77|5961.65|5961.65|5961.77|5961.77|5961.31|5961.31|0
1643124950000|2022-01-25 15:35:50|5961.16|5961.16|5960.46|5960.46|5961.16|5961.16|5960.46|5960.46|0
1643124960000|2022-01-25 15:36:00|5960.34|5960.34|5960.21|5960.21|5960.34|5960.34|5960.1|5960.1|0
1643124970000|2022-01-25 15:36:10|5958.79|5958.79|5959.62|5959.62|5959.62|5959.62|5958.79|5958.79|0
1643124990000|2022-01-25 15:36:30|5960.33|5960.33|5961.04|5961.04|5961.04|5961.04|5960.33|5960.33|0
1643125000000|2022-01-25 15:36:40|5961.87|5961.87|5961.16|5961.16|5962.58|5962.58|5961.16|5961.16|0
1643125010000|2022-01-25 15:36:50|5960.45|5960.45|5960.45|5960.45|5960.45|5960.45|5960.45|5960.45|0
1643125060000|2022-01-25 15:37:40|5959.95|5959.95|5959.71|5959.71|5959.95|5959.95|5959.71|5959.71|0
1643125070000|2022-01-25 15:37:50|5959.59|5959.59|5958.5|5958.5|5959.59|5959.59|5958.5|5958.5|0
1643125080000|2022-01-25 15:38:00|5959.21|5959.21|5960.15|5960.15|5960.15|5960.15|5959.21|5959.21|0
1643125090000|2022-01-25 15:38:10|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|0
1643125140000|2022-01-25 15:39:00|5958.02|5958.02|5956.21|5956.21|5958.02|5958.02|5956.21|5956.21|0
1643125150000|2022-01-25 15:39:10|5956.09|5956.09|5955.02|5955.02|5956.09|5956.09|5953.96|5953.96|0
1643125160000|2022-01-25 15:39:20|5955.73|5955.73|5955.73|5955.73|5955.73|5955.73|5955.73|5955.73|0
1643125190000|2022-01-25 15:39:50|5953.59|5953.59|5954.31|5954.31|5954.31|5954.31|5953.59|5953.59|0
1643125200000|2022-01-25 15:40:00|5954.42|5954.42|5954.54|5954.54|5954.54|5954.54|5954.42|5954.42|0
1643125210000|2022-01-25 15:40:10|5955.25|5955.25|5955.02|5955.02|5955.25|5955.25|5955.02|5955.02|0
1643125220000|2022-01-25 15:40:20|5954.9|5954.9|5954.9|5954.9|5954.9|5954.9|5954.9|5954.9|0
1643125250000|2022-01-25 15:40:50|5955.61|5955.61|5956.9|5956.9|5956.9|5956.9|5955.61|5955.61|0
1643125260000|2022-01-25 15:41:00|5956.19|5956.19|5957.61|5957.61|5957.61|5957.61|5955.48|5955.48|0
1643125270000|2022-01-25 15:41:10|5955.48|5955.48|5955.48|5955.48|5955.48|5955.48|5955.48|5955.48|0
1643125280000|2022-01-25 15:41:20|5956.19|5956.19|5956.19|5956.19|5956.19|5956.19|5956.19|5956.19|0
1643125370000|2022-01-25 15:42:50|5956.31|5956.31|5956.31|5956.31|5956.31|5956.31|5956.31|5956.31|0
1643125390000|2022-01-25 15:43:10|5957.02|5957.02|5957.02|5957.02|5957.02|5957.02|5957.02|5957.02|0
1643125400000|2022-01-25 15:43:20|5957.25|5957.25|5959.03|5959.03|5959.03|5959.03|5957.25|5957.25|0
1643125410000|2022-01-25 15:43:30|5958.54|5958.54|5960.13|5960.13|5960.13|5960.13|5958.54|5958.54|0
1643125430000|2022-01-25 15:43:50|5960.4|5960.4|5961.19|5961.19|5961.19|5961.19|5960.4|5960.4|0
1643125440000|2022-01-25 15:44:00|5962.61|5962.61|5962.61|5962.61|5962.61|5962.61|5962.61|5962.61|0
1643125450000|2022-01-25 15:44:10|5962.73|5962.73|5962.73|5962.73|5962.73|5962.73|5962.73|5962.73|0
1643125460000|2022-01-25 15:44:20|5962.97|5962.97|5963.42|5963.42|5963.42|5963.42|5962.97|5962.97|0
1643125470000|2022-01-25 15:44:30|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|0
1643125500000|2022-01-25 15:45:00|5962.47|5962.47|5961.75|5961.75|5962.47|5962.47|5961.75|5961.75|0
1643125520000|2022-01-25 15:45:20|5960.33|5960.33|5958.2|5958.2|5960.33|5960.33|5958.2|5958.2|0
1643125530000|2022-01-25 15:45:30|5958.31|5958.31|5960.45|5960.45|5960.45|5960.45|5958.31|5958.31|0
1643125540000|2022-01-25 15:45:40|5960.56|5960.56|5960.56|5960.56|5960.56|5960.56|5960.56|5960.56|0
1643125560000|2022-01-25 15:46:00|5960.45|5960.45|5960.45|5960.45|5960.45|5960.45|5960.45|5960.45|0
1643125570000|2022-01-25 15:46:10|5959.02|5959.02|5957.98|5957.98|5959.02|5959.02|5956.89|5956.89|0
1643125600000|2022-01-25 15:46:40|5956.29|5956.29|5956.4|5956.4|5956.4|5956.4|5956.29|5956.29|0
1643125610000|2022-01-25 15:46:50|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|0
1643125620000|2022-01-25 15:47:00|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|0
1643125650000|2022-01-25 15:47:30|5955.54|5955.54|5955.42|5955.42|5955.54|5955.54|5955.42|5955.42|0
1643125670000|2022-01-25 15:47:50|5954.71|5954.71|5954.71|5954.71|5954.71|5954.71|5954.59|5954.59|0
1643125680000|2022-01-25 15:48:00|5954.46|5954.46|5954.33|5954.33|5954.46|5954.46|5954.22|5954.22|0
1643125700000|2022-01-25 15:48:20|5955.04|5955.04|5955.04|5955.04|5955.04|5955.04|5955.04|5955.04|0
1643125710000|2022-01-25 15:48:30|5955.16|5955.16|5955.16|5955.16|5955.16|5955.16|5955.16|5955.16|0
1643125720000|2022-01-25 15:48:40|5954.45|5954.45|5954.45|5954.45|5954.45|5954.45|5954.45|5954.45|0
1643125740000|2022-01-25 15:49:00|5954.33|5954.33|5954.33|5954.33|5954.33|5954.33|5954.33|5954.33|0
1643125770000|2022-01-25 15:49:30|5955.75|5955.75|5955.75|5955.75|5955.75|5955.75|5955.75|5955.75|0
1643125780000|2022-01-25 15:49:40|5956.09|5956.09|5956.09|5956.09|5956.09|5956.09|5956.09|5956.09|0
1643125790000|2022-01-25 15:49:50|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|0
1643125800000|2022-01-25 15:50:00|5955.26|5955.26|5954.81|5954.81|5955.26|5955.26|5954.81|5954.81|0
1643125810000|2022-01-25 15:50:10|5954.54|5954.54|5954.54|5954.54|5954.54|5954.54|5954.54|5954.54|0
1643125820000|2022-01-25 15:50:20|5952.41|5952.41|5952.41|5952.41|5952.41|5952.41|5952.41|5952.41|0
1643125830000|2022-01-25 15:50:30|5953.12|5953.12|5953.83|5953.83|5953.83|5953.83|5953.12|5953.12|0
1643125840000|2022-01-25 15:50:40|5954.41|5954.41|5954.18|5954.18|5954.41|5954.41|5954.18|5954.18|0
1643125850000|2022-01-25 15:50:50|5953.47|5953.47|5952.9|5952.9|5953.47|5953.47|5952.9|5952.9|0
1643125860000|2022-01-25 15:51:00|5952.41|5952.41|5952.41|5952.41|5952.41|5952.41|5952.41|5952.41|0
1643125880000|2022-01-25 15:51:20|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|0
1643125890000|2022-01-25 15:51:30|5954.54|5954.54|5953.95|5953.95|5954.54|5954.54|5953.83|5953.83|0
1643125920000|2022-01-25 15:52:00|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|0
1643125930000|2022-01-25 15:52:10|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|0
1643125940000|2022-01-25 15:52:20|5953.23|5953.23|5952.52|5952.52|5953.23|5953.23|5952.52|5952.52|0
1643125950000|2022-01-25 15:52:30|5952.79|5952.79|5952.79|5952.79|5952.79|5952.79|5952.79|5952.79|0
1643125960000|2022-01-25 15:52:40|5952.68|5952.68|5952.68|5952.68|5952.68|5952.68|5952.68|5952.68|0
1643125970000|2022-01-25 15:52:50|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|0
1643125990000|2022-01-25 15:53:10|5952.21|5952.21|5950.79|5950.79|5952.21|5952.21|5950.67|5950.67|0
1643126010000|2022-01-25 15:53:30|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|0
1643126020000|2022-01-25 15:53:40|5952.92|5952.92|5953.15|5953.15|5953.27|5953.27|5952.92|5952.92|0
1643126030000|2022-01-25 15:53:50|5953.87|5953.87|5956.85|5956.85|5956.85|5956.85|5953.87|5953.87|0
1643126050000|2022-01-25 15:54:10|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|0
1643126070000|2022-01-25 15:54:30|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|0
1643126100000|2022-01-25 15:55:00|5955.18|5955.18|5956.01|5956.01|5956.01|5956.01|5955.18|5955.18|0
1643126130000|2022-01-25 15:55:30|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|0
1643126140000|2022-01-25 15:55:40|5955.78|5955.78|5955.78|5955.78|5955.78|5955.78|5955.78|5955.78|0
1643126150000|2022-01-25 15:55:50|5956.11|5956.11|5956.11|5956.11|5956.11|5956.11|5956.11|5956.11|0
1643126160000|2022-01-25 15:56:00|5956.82|5956.82|5958.25|5958.25|5958.25|5958.25|5956.82|5956.82|0
1643126200000|2022-01-25 15:56:40|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|0
1643126210000|2022-01-25 15:56:50|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|0
1643126220000|2022-01-25 15:57:00|5958.73|5958.73|5958.84|5958.84|5958.84|5958.84|5958.73|5958.73|0
1643126230000|2022-01-25 15:57:10|5959.55|5959.55|5959.55|5959.55|5959.55|5959.55|5959.55|5959.55|0
1643126240000|2022-01-25 15:57:20|5959.44|5959.44|5960.15|5960.15|5960.15|5960.15|5959.44|5959.44|0
1643126250000|2022-01-25 15:57:30|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|0
1643126280000|2022-01-25 15:58:00|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|0
1643126290000|2022-01-25 15:58:10|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|0
1643126300000|2022-01-25 15:58:20|5956.48|5956.48|5956.48|5956.48|5956.48|5956.48|5956.48|5956.48|0
1643126320000|2022-01-25 15:58:40|5956.59|5956.59|5956.81|5956.81|5956.81|5956.81|5956.48|5956.48|0
1643126340000|2022-01-25 15:59:00|5958.23|5958.23|5958.23|5958.23|5958.35|5958.35|5958.23|5958.23|0
1643126350000|2022-01-25 15:59:10|5958.35|5958.35|5959.06|5959.06|5959.06|5959.06|5958.35|5958.35|0
1643126360000|2022-01-25 15:59:20|5959.77|5959.77|5956.93|5956.93|5959.77|5959.77|5956.93|5956.93|0
1643126370000|2022-01-25 15:59:30|5958.35|5958.35|5958.35|5958.35|5958.35|5958.35|5958.35|5958.35|0
1643126390000|2022-01-25 15:59:50|5958.23|5958.23|5958.5|5958.5|5958.5|5958.5|5958.23|5958.23|0
1643126400000|2022-01-25 16:00:00|5957.79|5957.79|5958.23|5958.23|5958.5|5958.5|5957.79|5957.79|0
1643126410000|2022-01-25 16:00:10|5958.35|5958.35|5958.12|5958.12|5958.35|5958.35|5958.12|5958.12|0
1643126420000|2022-01-25 16:00:20|5957.85|5957.85|5957.85|5957.85|5957.85|5957.85|5957.85|5957.85|0
1643126440000|2022-01-25 16:00:40|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|0
1643126450000|2022-01-25 16:00:50|5957.85|5957.85|5957.85|5957.85|5957.85|5957.85|5957.85|5957.85|0
1643126470000|2022-01-25 16:01:10|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|0
1643126480000|2022-01-25 16:01:20|5957.49|5957.49|5956.78|5956.78|5957.49|5957.49|5956.78|5956.78|0
1643126510000|2022-01-25 16:01:50|5957.49|5957.49|5957.15|5957.15|5957.49|5957.49|5957.15|5957.15|0
1643126530000|2022-01-25 16:02:10|5957.86|5957.86|5958.57|5958.57|5958.57|5958.57|5957.86|5957.86|0
1643126550000|2022-01-25 16:02:30|5958.91|5958.91|5958.91|5958.91|5958.91|5958.91|5958.91|5958.91|0
1643126560000|2022-01-25 16:02:40|5959.03|5959.03|5959.03|5959.03|5959.03|5959.03|5959.03|5959.03|0
1643126590000|2022-01-25 16:03:10|5959.14|5959.14|5959.14|5959.14|5959.85|5959.85|5959.14|5959.14|0
1643126600000|2022-01-25 16:03:20|5959.39|5959.39|5959.39|5959.39|5959.39|5959.39|5959.39|5959.39|0
1643126630000|2022-01-25 16:03:50|5959.14|5959.14|5959.14|5959.14|5959.14|5959.14|5959.14|5959.14|0
1643126650000|2022-01-25 16:04:10|5959.85|5959.85|5959.14|5959.14|5959.97|5959.97|5959.14|5959.14|0
1643126660000|2022-01-25 16:04:20|5958.43|5958.43|5958.43|5958.43|5958.43|5958.43|5958.43|5958.43|0
1643126690000|2022-01-25 16:04:50|5956.3|5956.3|5957.01|5957.01|5957.01|5957.01|5956.3|5956.3|0
1643126700000|2022-01-25 16:05:00|5956.88|5956.88|5957.01|5957.01|5957.12|5957.12|5956.88|5956.88|0
1643126710000|2022-01-25 16:05:10|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|0
1643126720000|2022-01-25 16:05:20|5956.55|5956.55|5956.55|5956.55|5956.55|5956.55|5956.55|5956.55|0
1643126730000|2022-01-25 16:05:30|5955.84|5955.84|5955.71|5955.71|5955.84|5955.84|5955.71|5955.71|0
1643126740000|2022-01-25 16:05:40|5955|5955|5954.29|5954.29|5955|5955|5954.29|5954.29|0
1643126750000|2022-01-25 16:05:50|5953.61|5953.61|5952.27|5952.27|5953.94|5953.94|5952.27|5952.27|0
1643126770000|2022-01-25 16:06:10|5952.16|5952.16|5951.82|5951.82|5952.16|5952.16|5951.82|5951.82|0
1643126780000|2022-01-25 16:06:20|5951.11|5951.11|5951.11|5951.11|5951.11|5951.11|5951.11|5951.11|0
1643126790000|2022-01-25 16:06:30|5951|5951|5951.59|5951.59|5951.59|5951.59|5950.88|5950.88|0
1643126810000|2022-01-25 16:06:50|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|0
1643126830000|2022-01-25 16:07:10|5950.05|5950.05|5951.36|5951.36|5951.48|5951.48|5950.05|5950.05|0
1643126840000|2022-01-25 16:07:20|5951.11|5951.11|5949.69|5949.69|5951.11|5951.11|5949.69|5949.69|0
1643126860000|2022-01-25 16:07:40|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|5949.44|0
1643126870000|2022-01-25 16:07:50|5948.73|5948.73|5948.73|5948.73|5948.73|5948.73|5948.73|5948.73|0
1643126880000|2022-01-25 16:08:00|5949.69|5949.69|5949.44|5949.44|5949.69|5949.69|5949.44|5949.44|0
1643126890000|2022-01-25 16:08:10|5948.73|5948.73|5948.85|5948.85|5948.85|5948.85|5948.62|5948.62|0
1643126900000|2022-01-25 16:08:20|5948.14|5948.14|5948.14|5948.14|5948.14|5948.14|5948.14|5948.14|0
1643126920000|2022-01-25 16:08:40|5949.56|5949.56|5949.33|5949.33|5949.56|5949.56|5949.33|5949.33|0
1643126940000|2022-01-25 16:09:00|5950.04|5950.04|5950.04|5950.04|5950.04|5950.04|5950.04|5950.04|0
1643126960000|2022-01-25 16:09:20|5950.16|5950.16|5950.39|5950.39|5950.39|5950.39|5950.16|5950.16|0
1643127010000|2022-01-25 16:10:10|5951.1|5951.1|5951.35|5951.35|5951.35|5951.35|5951.1|5951.1|0
1643127030000|2022-01-25 16:10:30|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|0
1643127040000|2022-01-25 16:10:40|5949.92|5949.92|5950.63|5950.63|5950.63|5950.63|5949.21|5949.21|0
1643127080000|2022-01-25 16:11:20|5949.21|5949.21|5949.21|5949.21|5949.21|5949.21|5949.21|5949.21|0
1643127100000|2022-01-25 16:11:40|5949.33|5949.33|5949.33|5949.33|5949.33|5949.33|5949.33|5949.33|0
1643127110000|2022-01-25 16:11:50|5948.99|5948.99|5948.99|5948.99|5948.99|5948.99|5948.99|5948.99|0
1643127120000|2022-01-25 16:12:00|5949.11|5949.11|5949.11|5949.11|5949.11|5949.11|5949.11|5949.11|0
1643127130000|2022-01-25 16:12:10|5948.4|5948.4|5945.55|5945.55|5948.4|5948.4|5945.55|5945.55|0
1643127140000|2022-01-25 16:12:20|5945.06|5945.06|5944.23|5944.23|5945.06|5945.06|5944.23|5944.23|0
1643127160000|2022-01-25 16:12:40|5945.65|5945.65|5945.65|5945.65|5945.65|5945.65|5945.65|5945.65|0
1643127180000|2022-01-25 16:13:00|5944.94|5944.94|5944.94|5944.94|5944.94|5944.94|5944.94|5944.94|0
1643127190000|2022-01-25 16:13:10|5944.23|5944.23|5944.23|5944.23|5944.23|5944.23|5944.23|5944.23|0
1643127200000|2022-01-25 16:13:20|5943.89|5943.89|5943.89|5943.89|5943.89|5943.89|5943.89|5943.89|0
1643127220000|2022-01-25 16:13:40|5944.6|5944.6|5945.9|5945.9|5947.32|5947.32|5944.6|5944.6|0
1643127230000|2022-01-25 16:13:50|5946.61|5946.61|5946.61|5946.61|5946.61|5946.61|5945.9|5945.9|0
1643127240000|2022-01-25 16:14:00|5946.73|5946.73|5946.73|5946.73|5947.44|5947.44|5946.73|5946.73|0
1643127260000|2022-01-25 16:14:20|5946.01|5946.01|5945.9|5945.9|5946.01|5946.01|5945.9|5945.9|0
1643127280000|2022-01-25 16:14:40|5945.65|5945.65|5945.65|5945.65|5945.65|5945.65|5945.65|5945.65|0
1643127290000|2022-01-25 16:14:50|5945.54|5945.54|5946.25|5946.25|5946.25|5946.25|5945.54|5945.54|0
1643127300000|2022-01-25 16:15:00|5946.96|5946.96|5947.21|5947.21|5947.21|5947.21|5946.96|5946.96|0
1643127310000|2022-01-25 16:15:10|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|0
1643127320000|2022-01-25 16:15:20|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|0
1643127350000|2022-01-25 16:15:50|5947.32|5947.32|5948.73|5948.73|5948.73|5948.73|5947.32|5947.32|0
1643127360000|2022-01-25 16:16:00|5949.44|5949.44|5950.02|5950.02|5950.73|5950.73|5949.44|5949.44|0
1643127370000|2022-01-25 16:16:10|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|0
1643127380000|2022-01-25 16:16:20|5950.02|5950.02|5950.73|5950.73|5950.73|5950.73|5950.02|5950.02|0
1643127400000|2022-01-25 16:16:40|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|0
1643127420000|2022-01-25 16:17:00|5951.33|5951.33|5951.33|5951.33|5951.33|5951.33|5951.33|5951.33|0
1643127440000|2022-01-25 16:17:20|5951.08|5951.08|5950.37|5950.37|5951.08|5951.08|5950.37|5950.37|0
1643127450000|2022-01-25 16:17:30|5951.08|5951.08|5951.08|5951.08|5951.08|5951.08|5951.08|5951.08|0
1643127460000|2022-01-25 16:17:40|5951.8|5951.8|5952.04|5952.04|5952.04|5952.04|5951.8|5951.8|0
1643127490000|2022-01-25 16:18:10|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|0
1643127500000|2022-01-25 16:18:20|5952.13|5952.13|5954.15|5954.15|5954.15|5954.15|5952.13|5952.13|0
1643127510000|2022-01-25 16:18:30|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|0
1643127530000|2022-01-25 16:18:50|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|0
1643127540000|2022-01-25 16:19:00|5955.37|5955.37|5954.66|5954.66|5955.37|5955.37|5954.66|5954.66|0
1643127550000|2022-01-25 16:19:10|5954.91|5954.91|5956.94|5956.94|5956.94|5956.94|5954.91|5954.91|0
1643127560000|2022-01-25 16:19:20|5957.65|5957.65|5958.36|5958.36|5958.36|5958.36|5957.65|5957.65|0
1643127570000|2022-01-25 16:19:30|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|0
1643127580000|2022-01-25 16:19:40|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|0
1643127590000|2022-01-25 16:19:50|5958.24|5958.24|5958.49|5958.49|5958.49|5958.49|5958.24|5958.24|0
1643127600000|2022-01-25 16:20:00|5958.61|5958.61|5958.36|5958.36|5958.61|5958.61|5958.36|5958.36|0
1643127610000|2022-01-25 16:20:10|5958.48|5958.48|5954.92|5954.92|5958.48|5958.48|5954.92|5954.92|0
1643127620000|2022-01-25 16:20:20|5956.34|5956.34|5957.05|5957.05|5957.05|5957.05|5956.34|5956.34|0
1643127630000|2022-01-25 16:20:30|5957.17|5957.17|5956.65|5956.65|5957.17|5957.17|5956.65|5956.65|0
1643127650000|2022-01-25 16:20:50|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|0
1643127660000|2022-01-25 16:21:00|5955.87|5955.87|5955.16|5955.16|5955.87|5955.87|5955.16|5955.16|0
1643127670000|2022-01-25 16:21:10|5955.05|5955.05|5955.05|5955.05|5955.05|5955.05|5955.05|5955.05|0
1643127690000|2022-01-25 16:21:30|5955.16|5955.16|5955.16|5955.16|5955.16|5955.16|5955.16|5955.16|0
1643127710000|2022-01-25 16:21:50|5955.05|5955.05|5955.05|5955.05|5955.05|5955.05|5955.05|5955.05|0
1643127720000|2022-01-25 16:22:00|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|0
1643127730000|2022-01-25 16:22:10|5954.69|5954.69|5953.86|5953.86|5954.69|5954.69|5953.86|5953.86|0
1643127740000|2022-01-25 16:22:20|5954.19|5954.19|5953.48|5953.48|5954.19|5954.19|5953.48|5953.48|0
1643127750000|2022-01-25 16:22:30|5953.24|5953.24|5951.36|5951.36|5953.24|5953.24|5950.65|5950.65|0
1643127760000|2022-01-25 16:22:40|5952.07|5952.07|5952.07|5952.07|5952.07|5952.07|5952.07|5952.07|0
1643127770000|2022-01-25 16:22:50|5952.19|5952.19|5951.48|5951.48|5952.19|5952.19|5951.48|5951.48|0
1643127780000|2022-01-25 16:23:00|5951.36|5951.36|5951.92|5951.92|5951.92|5951.92|5951.09|5951.09|0
1643127790000|2022-01-25 16:23:10|5951.8|5951.8|5950.42|5950.42|5951.8|5951.8|5950.42|5950.42|0
1643127810000|2022-01-25 16:23:30|5950.65|5950.65|5951.73|5951.73|5951.73|5951.73|5950.65|5950.65|0
1643127840000|2022-01-25 16:24:00|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|0
1643127850000|2022-01-25 16:24:10|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|0
1643127860000|2022-01-25 16:24:20|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|0
1643127890000|2022-01-25 16:24:50|5951.82|5951.82|5953.37|5953.37|5953.49|5953.49|5951.82|5951.82|0
1643127900000|2022-01-25 16:25:00|5952.66|5952.66|5952.77|5952.77|5952.77|5952.77|5952.66|5952.66|0
1643127910000|2022-01-25 16:25:10|5953.82|5953.82|5952.99|5952.99|5953.82|5953.82|5952.99|5952.99|0
1643127930000|2022-01-25 16:25:30|5952.28|5952.28|5952.04|5952.04|5952.28|5952.28|5952.04|5952.04|0
1643127940000|2022-01-25 16:25:40|5951.32|5951.32|5952.62|5952.62|5952.62|5952.62|5951.32|5951.32|0
1643127950000|2022-01-25 16:25:50|5952.28|5952.28|5954.29|5954.29|5954.29|5954.29|5952.28|5952.28|0
1643127960000|2022-01-25 16:26:00|5953.58|5953.58|5953.58|5953.58|5953.58|5953.58|5953.58|5953.58|0
1643127970000|2022-01-25 16:26:10|5954.29|5954.29|5954.29|5954.29|5954.29|5954.29|5954.29|5954.29|0
1643127980000|2022-01-25 16:26:20|5955|5955|5955|5955|5955|5955|5955|5955|0
1643128010000|2022-01-25 16:26:50|5955.33|5955.33|5956.16|5956.16|5956.16|5956.16|5955.33|5955.33|0
1643128020000|2022-01-25 16:27:00|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|0
1643128030000|2022-01-25 16:27:10|5955.33|5955.33|5954.04|5954.04|5955.33|5955.33|5954.04|5954.04|0
1643128050000|2022-01-25 16:27:30|5953.93|5953.93|5953.68|5953.68|5953.93|5953.93|5953.68|5953.68|0
1643128060000|2022-01-25 16:27:40|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|0
1643128080000|2022-01-25 16:28:00|5952.47|5952.47|5951.43|5951.43|5952.47|5952.47|5951.43|5951.43|0
1643128090000|2022-01-25 16:28:10|5951.67|5951.67|5952.97|5952.97|5952.97|5952.97|5951.67|5951.67|0
1643128100000|2022-01-25 16:28:20|5952.63|5952.63|5952.65|5952.65|5952.9|5952.9|5952.63|5952.63|0
1643128110000|2022-01-25 16:28:30|5952.41|5952.41|5952.74|5952.74|5952.74|5952.74|5952.41|5952.41|0
1643128120000|2022-01-25 16:28:40|5952.99|5952.99|5952.74|5952.74|5952.99|5952.99|5952.74|5952.74|0
1643128130000|2022-01-25 16:28:50|5952.99|5952.99|5953.46|5953.46|5953.46|5953.46|5952.74|5952.74|0
1643128140000|2022-01-25 16:29:00|5952.74|5952.74|5951.76|5951.76|5952.74|5952.74|5951.76|5951.76|0
1643128150000|2022-01-25 16:29:10|5951.43|5951.43|5951.07|5951.07|5952.01|5952.01|5950.73|5950.73|0
1643128160000|2022-01-25 16:29:20|5950.8|5950.8|5952.22|5952.22|5952.22|5952.22|5950.8|5950.8|0
1643128170000|2022-01-25 16:29:30|5951.97|5951.97|5951.76|5951.76|5951.97|5951.97|5951.26|5951.26|0
1643128180000|2022-01-25 16:29:40|5951.51|5951.51|5951.97|5951.97|5952.22|5952.22|5951.51|5951.51|0
1643128190000|2022-01-25 16:29:50|5951.73|5951.73|5952.77|5952.77|5953.12|5953.12|5951.73|5951.73|0
1643184900000|2022-01-26 08:15:00|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|0
1643184920000|2022-01-26 08:15:20|5983.57|5983.57|5988.03|5988.03|5988.51|5988.51|5983.57|5983.57|0
1643184930000|2022-01-26 08:15:30|5987.76|5987.76|5989.78|5989.78|5989.9|5989.9|5987.76|5987.76|0
1643184940000|2022-01-26 08:15:40|5989.9|5989.9|5988.48|5988.48|5989.9|5989.9|5988.48|5988.48|0
1643184950000|2022-01-26 08:15:50|5989.19|5989.19|5988.48|5988.48|5989.19|5989.19|5988.48|5988.48|0
1643184970000|2022-01-26 08:16:10|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|0
1643184990000|2022-01-26 08:16:30|5987.89|5987.89|5988.14|5988.14|5988.14|5988.14|5986.01|5986.01|0
1643185010000|2022-01-26 08:16:50|5988.37|5988.37|5986.95|5986.95|5988.37|5988.37|5986.95|5986.95|0
1643185020000|2022-01-26 08:17:00|5986.68|5986.68|5985.39|5985.39|5987.02|5987.02|5985.39|5985.39|0
1643185030000|2022-01-26 08:17:10|5986.81|5986.81|5987.52|5987.52|5987.52|5987.52|5986.81|5986.81|0
1643185050000|2022-01-26 08:17:30|5987.18|5987.18|5986.2|5986.2|5987.18|5987.18|5986.2|5986.2|0
1643185090000|2022-01-26 08:18:10|5985.46|5985.46|5980.61|5980.61|5985.46|5985.46|5980.28|5980.28|0
1643185100000|2022-01-26 08:18:20|5979.9|5979.9|5978.27|5978.27|5979.9|5979.9|5978.27|5978.27|0
1643185120000|2022-01-26 08:18:40|5978|5978|5979.8|5979.8|5979.8|5979.8|5977.66|5977.66|0
1643185130000|2022-01-26 08:18:50|5980.51|5980.51|5980.51|5980.51|5980.51|5980.51|5980.51|5980.51|0
1643185150000|2022-01-26 08:19:10|5979.8|5979.8|5980.24|5980.24|5980.24|5980.24|5979.53|5979.53|0
1643185160000|2022-01-26 08:19:20|5979.53|5979.53|5979.53|5979.53|5979.53|5979.53|5979.53|5979.53|0
1643185170000|2022-01-26 08:19:30|5979.8|5979.8|5979.53|5979.53|5979.8|5979.8|5979.53|5979.53|0
1643185190000|2022-01-26 08:19:50|5978.6|5978.6|5978.25|5978.25|5978.6|5978.6|5978.25|5978.25|0
1643185200000|2022-01-26 08:20:00|5979.68|5979.68|5978.94|5978.94|5979.68|5979.68|5978.94|5978.94|0
1643185210000|2022-01-26 08:20:10|5979.65|5979.65|5980.7|5980.7|5980.7|5980.7|5979.65|5979.65|0
1643185240000|2022-01-26 08:20:40|5981.41|5981.41|5981.18|5981.18|5981.41|5981.41|5981.18|5981.18|0
1643185250000|2022-01-26 08:20:50|5980.94|5980.94|5980.94|5980.94|5980.94|5980.94|5980.94|5980.94|0
1643185260000|2022-01-26 08:21:00|5978.81|5978.81|5979.84|5979.84|5979.84|5979.84|5978.81|5978.81|0
1643185300000|2022-01-26 08:21:40|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|0
1643185310000|2022-01-26 08:21:50|5979.84|5979.84|5977.01|5977.01|5979.84|5979.84|5977.01|5977.01|0
1643185340000|2022-01-26 08:22:20|5977.36|5977.36|5977.95|5977.95|5978.78|5978.78|5977.36|5977.36|0
1643185350000|2022-01-26 08:22:30|5978.07|5978.07|5979.11|5979.11|5979.49|5979.49|5978.07|5978.07|0
1643185360000|2022-01-26 08:22:40|5979.22|5979.22|5978.95|5978.95|5979.22|5979.22|5978.95|5978.95|0
1643185380000|2022-01-26 08:23:00|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|0
1643185390000|2022-01-26 08:23:10|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|0
1643185410000|2022-01-26 08:23:30|5978.02|5978.02|5977.57|5977.57|5978.02|5978.02|5977.57|5977.57|0
1643185420000|2022-01-26 08:23:40|5977.34|5977.34|5976.77|5976.77|5977.34|5977.34|5976.77|5976.77|0
1643185450000|2022-01-26 08:24:10|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|0
1643185470000|2022-01-26 08:24:30|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|0
1643185500000|2022-01-26 08:25:00|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|0
1643185510000|2022-01-26 08:25:10|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|0
1643185520000|2022-01-26 08:25:20|5973.39|5973.39|5973.39|5973.39|5973.39|5973.39|5972.68|5972.68|0
1643185540000|2022-01-26 08:25:40|5970.54|5970.54|5970.54|5970.54|5970.54|5970.54|5970.54|5970.54|0
1643185560000|2022-01-26 08:26:00|5968.41|5968.41|5967.1|5967.1|5968.41|5968.41|5966.99|5966.99|0
1643185570000|2022-01-26 08:26:10|5965.78|5965.78|5965.45|5965.45|5965.78|5965.78|5964.97|5964.97|0
1643185580000|2022-01-26 08:26:20|5966.16|5966.16|5966.28|5966.28|5966.62|5966.62|5966.16|5966.16|0
1643185590000|2022-01-26 08:26:30|5966.4|5966.4|5967.11|5967.11|5967.82|5967.82|5966.4|5966.4|0
1643185600000|2022-01-26 08:26:40|5967|5967|5967|5967|5967|5967|5967|5967|0
1643185620000|2022-01-26 08:27:00|5967.67|5967.67|5968.45|5968.45|5968.45|5968.45|5967.67|5967.67|0
1643185630000|2022-01-26 08:27:10|5969.12|5969.12|5969.39|5969.39|5969.39|5969.39|5969.12|5969.12|0
1643185640000|2022-01-26 08:27:20|5967.26|5967.26|5970.6|5970.6|5970.6|5970.6|5967.26|5967.26|0
1643185670000|2022-01-26 08:27:50|5972.02|5972.02|5972.73|5972.73|5972.73|5972.73|5972.02|5972.02|0
1643185680000|2022-01-26 08:28:00|5973.44|5973.44|5971.31|5971.31|5973.44|5973.44|5971.31|5971.31|0
1643185720000|2022-01-26 08:28:40|5972.02|5972.02|5971.31|5971.31|5972.02|5972.02|5971.31|5971.31|0
1643185730000|2022-01-26 08:28:50|5970.6|5970.6|5970.6|5970.6|5970.6|5970.6|5970.6|5970.6|0
1643185780000|2022-01-26 08:29:40|5970.26|5970.26|5970.51|5970.51|5970.75|5970.75|5970.26|5970.26|0
1643185790000|2022-01-26 08:29:50|5969.08|5969.08|5971.93|5971.93|5971.93|5971.93|5969.08|5969.08|0
1643185800000|2022-01-26 08:30:00|5972.64|5972.64|5972.39|5972.39|5973.1|5973.1|5972.39|5972.39|0
1643185810000|2022-01-26 08:30:10|5970.97|5970.97|5971.32|5971.32|5971.32|5971.32|5970.26|5970.26|0
1643185820000|2022-01-26 08:30:20|5972.03|5972.03|5971.69|5971.69|5972.03|5972.03|5971.69|5971.69|0
1643185850000|2022-01-26 08:30:50|5972.03|5972.03|5972.03|5972.03|5972.03|5972.03|5972.03|5972.03|0
1643185860000|2022-01-26 08:31:00|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|0
1643185880000|2022-01-26 08:31:20|5974.87|5974.87|5975.59|5975.59|5976.3|5976.3|5974.87|5974.87|0
1643185900000|2022-01-26 08:31:40|5974.87|5974.87|5973.99|5973.99|5974.87|5974.87|5973.45|5973.45|0
1643185920000|2022-01-26 08:32:00|5973.76|5973.76|5977.58|5977.58|5980.43|5980.43|5973.76|5973.76|0
1643185930000|2022-01-26 08:32:10|5978.26|5978.26|5978.97|5978.97|5978.97|5978.97|5978.26|5978.26|0
1643185960000|2022-01-26 08:32:40|5978.26|5978.26|5978.97|5978.97|5978.97|5978.97|5978.26|5978.26|0
1643185970000|2022-01-26 08:32:50|5980.88|5980.88|5981.86|5981.86|5981.86|5981.86|5980.88|5980.88|0
1643185980000|2022-01-26 08:33:00|5981.62|5981.62|5978.77|5978.77|5981.62|5981.62|5978.77|5978.77|0
1643186000000|2022-01-26 08:33:20|5980.19|5980.19|5980.19|5980.19|5980.19|5980.19|5980.19|5980.19|0
1643186030000|2022-01-26 08:33:50|5978.77|5978.77|5978.77|5978.77|5978.77|5978.77|5978.77|5978.77|0
1643186040000|2022-01-26 08:34:00|5979|5979|5979|5979|5979|5979|5979|5979|0
1643186100000|2022-01-26 08:35:00|5978.29|5978.29|5977.58|5977.58|5978.29|5978.29|5977.58|5977.58|0
1643186110000|2022-01-26 08:35:10|5976.16|5976.16|5976.16|5976.16|5976.16|5976.16|5976.16|5976.16|0
1643186140000|2022-01-26 08:35:40|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|0
1643186150000|2022-01-26 08:35:50|5977.63|5977.63|5981.76|5981.76|5981.76|5981.76|5977.63|5977.63|0
1643186160000|2022-01-26 08:36:00|5982.13|5982.13|5979.9|5979.9|5982.13|5982.13|5979.9|5979.9|0
1643186170000|2022-01-26 08:36:10|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|0
1643186200000|2022-01-26 08:36:40|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1643186210000|2022-01-26 08:36:50|5979.07|5979.07|5981.21|5981.21|5981.21|5981.21|5979.07|5979.07|0
1643186220000|2022-01-26 08:37:00|5981.48|5981.48|5981.48|5981.48|5981.48|5981.48|5981.48|5981.48|0
1643186240000|2022-01-26 08:37:20|5981.21|5981.21|5981.21|5981.21|5981.21|5981.21|5981.21|5981.21|0
1643186270000|2022-01-26 08:37:50|5981.44|5981.44|5981.81|5981.81|5981.81|5981.81|5980.15|5980.15|0
1643186280000|2022-01-26 08:38:00|5982.06|5982.06|5982.06|5982.06|5982.06|5982.06|5982.06|5982.06|0
1643186290000|2022-01-26 08:38:10|5982.75|5982.75|5982.41|5982.41|5982.75|5982.75|5982.41|5982.41|0
1643186300000|2022-01-26 08:38:20|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|0
1643186330000|2022-01-26 08:38:50|5982.86|5982.86|5984.28|5984.28|5984.28|5984.28|5982.86|5982.86|0
1643186350000|2022-01-26 08:39:10|5983.57|5983.57|5982.86|5982.86|5983.57|5983.57|5982.86|5982.86|0
1643186380000|2022-01-26 08:39:40|5982.61|5982.61|5982.61|5982.61|5982.61|5982.61|5982.61|5982.61|0
1643186400000|2022-01-26 08:40:00|5983.32|5983.32|5984.04|5984.04|5984.04|5984.04|5983.32|5983.32|0
1643186410000|2022-01-26 08:40:10|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|0
1643186420000|2022-01-26 08:40:20|5984.42|5984.42|5984.42|5984.42|5984.42|5984.42|5984.42|5984.42|0
1643186440000|2022-01-26 08:40:40|5985.84|5985.84|5985.84|5985.84|5985.84|5985.84|5985.84|5985.84|0
1643186460000|2022-01-26 08:41:00|5985.61|5985.61|5985.61|5985.61|5985.61|5985.61|5985.61|5985.61|0
1643186480000|2022-01-26 08:41:20|5984.9|5984.9|5984.9|5984.9|5984.9|5984.9|5984.9|5984.9|0
1643186510000|2022-01-26 08:41:50|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|0
1643186520000|2022-01-26 08:42:00|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|0
1643186530000|2022-01-26 08:42:10|5984.27|5984.27|5983.73|5983.73|5984.27|5984.27|5983.73|5983.73|0
1643186540000|2022-01-26 08:42:20|5983.24|5983.24|5983.24|5983.24|5983.24|5983.24|5983.24|5983.24|0
1643186560000|2022-01-26 08:42:40|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|0
1643186570000|2022-01-26 08:42:50|5984.39|5984.39|5984.64|5984.64|5984.64|5984.64|5984.39|5984.39|0
1643186580000|2022-01-26 08:43:00|5985.35|5985.35|5987.48|5987.48|5987.48|5987.48|5985.35|5985.35|0
1643186590000|2022-01-26 08:43:10|5987.75|5987.75|5988.09|5988.09|5988.09|5988.09|5987.75|5987.75|0
1643186640000|2022-01-26 08:44:00|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|0
1643186660000|2022-01-26 08:44:20|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|0
1643186690000|2022-01-26 08:44:50|5987.15|5987.15|5988.58|5988.58|5988.58|5988.58|5987.15|5987.15|0
1643186700000|2022-01-26 08:45:00|5989.29|5989.29|5987.87|5987.87|5989.29|5989.29|5987.87|5987.87|0
1643186710000|2022-01-26 08:45:10|5987.53|5987.53|5986.82|5986.82|5987.53|5987.53|5986.82|5986.82|0
1643186720000|2022-01-26 08:45:20|5987.53|5987.53|5987.53|5987.53|5987.53|5987.53|5987.53|5987.53|0
1643186730000|2022-01-26 08:45:30|5986.82|5986.82|5986.82|5986.82|5986.82|5986.82|5986.82|5986.82|0
1643186740000|2022-01-26 08:45:40|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|0
1643186750000|2022-01-26 08:45:50|5986.21|5986.21|5985.48|5985.48|5986.21|5986.21|5985.48|5985.48|0
1643186760000|2022-01-26 08:46:00|5986.91|5986.91|5984.77|5984.77|5986.91|5986.91|5984.06|5984.06|0
1643186770000|2022-01-26 08:46:10|5983.35|5983.35|5983.12|5983.12|5983.35|5983.35|5983.12|5983.12|0
1643186780000|2022-01-26 08:46:20|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|0
1643186820000|2022-01-26 08:47:00|5983.12|5983.12|5982.77|5982.77|5983.12|5983.12|5982.77|5982.77|0
1643186880000|2022-01-26 08:48:00|5982.65|5982.65|5983.25|5983.25|5983.25|5983.25|5982.54|5982.54|0
1643186890000|2022-01-26 08:48:10|5983.48|5983.48|5983.48|5983.48|5983.48|5983.48|5983.48|5983.48|0
1643186910000|2022-01-26 08:48:30|5984.19|5984.19|5984.66|5984.66|5984.66|5984.66|5984.19|5984.19|0
1643186930000|2022-01-26 08:48:50|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|0
1643186940000|2022-01-26 08:49:00|5983.98|5983.98|5983.22|5983.22|5983.98|5983.98|5982.51|5982.51|0
1643186960000|2022-01-26 08:49:20|5982.95|5982.95|5982.95|5982.95|5982.95|5982.95|5982.95|5982.95|0
1643186970000|2022-01-26 08:49:30|5981.53|5981.53|5981.53|5981.53|5981.53|5981.53|5981.53|5981.53|0
1643186980000|2022-01-26 08:49:40|5980.7|5980.7|5986.12|5986.12|5986.12|5986.12|5980.03|5980.03|0
1643186990000|2022-01-26 08:49:50|5983.98|5983.98|5983.98|5983.98|5983.98|5983.98|5983.98|5983.98|0
1643187000000|2022-01-26 08:50:00|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|0
1643187010000|2022-01-26 08:50:10|5986.44|5986.44|5986.44|5986.44|5986.44|5986.44|5986.44|5986.44|0
1643187040000|2022-01-26 08:50:40|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|0
1643187080000|2022-01-26 08:51:20|5983.63|5983.63|5983.75|5983.75|5983.75|5983.75|5983.63|5983.63|0
1643187100000|2022-01-26 08:51:40|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5982.57|5982.57|0
1643187120000|2022-01-26 08:52:00|5982.95|5982.95|5981.97|5981.97|5982.95|5982.95|5981.97|5981.97|0
1643187130000|2022-01-26 08:52:10|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|0
1643187160000|2022-01-26 08:52:40|5980.9|5980.9|5980.18|5980.18|5980.9|5980.9|5980.18|5980.18|0
1643187170000|2022-01-26 08:52:50|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|0
1643187180000|2022-01-26 08:53:00|5979.02|5979.02|5978.19|5978.19|5979.02|5979.02|5978.19|5978.19|0
1643187200000|2022-01-26 08:53:20|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|0
1643187210000|2022-01-26 08:53:30|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|0
1643187220000|2022-01-26 08:53:40|5976.64|5976.64|5976.64|5976.64|5976.64|5976.64|5976.64|5976.64|0
1643187230000|2022-01-26 08:53:50|5974.51|5974.51|5974.24|5974.24|5974.51|5974.51|5974.24|5974.24|0
1643187240000|2022-01-26 08:54:00|5973.9|5973.9|5969.03|5969.03|5973.9|5973.9|5968.21|5968.21|0
1643187250000|2022-01-26 08:54:10|5967.98|5967.98|5963.71|5963.71|5967.98|5967.98|5963|5963|0
1643187260000|2022-01-26 08:54:20|5960.87|5960.87|5960.87|5960.87|5960.87|5960.87|5960.87|5960.87|0
1643187270000|2022-01-26 08:54:30|5961.58|5961.58|5960.87|5960.87|5962.29|5962.29|5960.87|5960.87|0
1643187290000|2022-01-26 08:54:50|5961.1|5961.1|5961.22|5961.22|5961.22|5961.22|5961.1|5961.1|0
1643187300000|2022-01-26 08:55:00|5960.5|5960.5|5959.79|5959.79|5960.5|5960.5|5959.79|5959.79|0
1643187320000|2022-01-26 08:55:20|5960.5|5960.5|5959.79|5959.79|5960.5|5960.5|5959.79|5959.79|0
1643187330000|2022-01-26 08:55:30|5959.56|5959.56|5959.1|5959.1|5959.56|5959.56|5959.1|5959.1|0
1643187340000|2022-01-26 08:55:40|5959.81|5959.81|5959.36|5959.36|5959.81|5959.81|5959.36|5959.36|0
1643187350000|2022-01-26 08:55:50|5960.78|5960.78|5960.55|5960.55|5960.78|5960.78|5960.55|5960.55|0
1643187370000|2022-01-26 08:56:10|5961.24|5961.24|5961.24|5961.24|5961.24|5961.24|5961.24|5961.24|0
1643187380000|2022-01-26 08:56:20|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|0
1643187410000|2022-01-26 08:56:50|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|0
1643187420000|2022-01-26 08:57:00|5961.61|5961.61|5963.74|5963.74|5963.74|5963.74|5961.61|5961.61|0
1643187450000|2022-01-26 08:57:30|5963.97|5963.97|5963.3|5963.3|5963.97|5963.97|5963.3|5963.3|0
1643187460000|2022-01-26 08:57:40|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|0
1643187480000|2022-01-26 08:58:00|5964.73|5964.73|5965.07|5965.07|5965.07|5965.07|5964.73|5964.73|0
1643187490000|2022-01-26 08:58:10|5965.19|5965.19|5964.2|5964.2|5965.19|5965.19|5964.2|5964.2|0
1643187520000|2022-01-26 08:58:40|5964.54|5964.54|5964.54|5964.54|5964.54|5964.54|5964.54|5964.54|0
1643187550000|2022-01-26 08:59:10|5963.83|5963.83|5965.25|5965.25|5965.25|5965.25|5963.83|5963.83|0
1643187580000|2022-01-26 08:59:40|5965.96|5965.96|5967.25|5967.25|5967.25|5967.25|5965.96|5965.96|0
1643187600000|2022-01-26 09:00:00|5966.54|5966.54|5966.54|5966.54|5966.54|5966.54|5966.54|5966.54|0
1643187610000|2022-01-26 09:00:10|5966.66|5966.66|5965.47|5965.47|5966.89|5966.89|5965.47|5965.47|0
1643187620000|2022-01-26 09:00:20|5966.18|5966.18|5966.18|5966.18|5966.18|5966.18|5966.18|5966.18|0
1643187630000|2022-01-26 09:00:30|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|0
1643187650000|2022-01-26 09:00:50|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|0
1643187660000|2022-01-26 09:01:00|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|0
1643187670000|2022-01-26 09:01:10|5967.01|5967.01|5968.48|5968.48|5968.48|5968.48|5967.01|5967.01|0
1643187680000|2022-01-26 09:01:20|5968.23|5968.23|5966.81|5966.81|5968.23|5968.23|5966.81|5966.81|0
1643187720000|2022-01-26 09:02:00|5968.23|5968.23|5968.23|5968.23|5968.23|5968.23|5968.23|5968.23|0
1643187770000|2022-01-26 09:02:50|5967.9|5967.9|5967.9|5967.9|5967.9|5967.9|5967.9|5967.9|0
1643187780000|2022-01-26 09:03:00|5968.94|5968.94|5970.25|5970.25|5970.25|5970.25|5968.94|5968.94|0
1643187800000|2022-01-26 09:03:20|5970.13|5970.13|5969.9|5969.9|5970.13|5970.13|5969.79|5969.79|0
1643187810000|2022-01-26 09:03:30|5970.61|5970.61|5970.61|5970.61|5970.61|5970.61|5970.61|5970.61|0
1643187820000|2022-01-26 09:03:40|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|0
1643187840000|2022-01-26 09:04:00|5970.24|5970.24|5970.24|5970.24|5970.24|5970.24|5970.24|5970.24|0
1643187850000|2022-01-26 09:04:10|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|5969.9|0
1643187860000|2022-01-26 09:04:20|5968.48|5968.48|5967.03|5967.03|5968.48|5968.48|5967.03|5967.03|0
1643187910000|2022-01-26 09:05:10|5966.68|5966.68|5966.68|5966.68|5966.68|5966.68|5966.68|5966.68|0
1643187920000|2022-01-26 09:05:20|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|0
1643187940000|2022-01-26 09:05:40|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|0
1643187950000|2022-01-26 09:05:50|5967.77|5967.77|5968.48|5968.48|5968.48|5968.48|5967.77|5967.77|0
1643187960000|2022-01-26 09:06:00|5970.61|5970.61|5971.51|5971.51|5971.51|5971.51|5970.61|5970.61|0
1643187970000|2022-01-26 09:06:10|5971.17|5971.17|5969.75|5969.75|5971.89|5971.89|5969.75|5969.75|0
1643187980000|2022-01-26 09:06:20|5970.46|5970.46|5970.46|5970.46|5970.46|5970.46|5970.46|5970.46|0
1643188000000|2022-01-26 09:06:40|5969.75|5969.75|5965.9|5965.9|5969.75|5969.75|5965.9|5965.9|0
1643188030000|2022-01-26 09:07:10|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|0
1643188040000|2022-01-26 09:07:20|5967.76|5967.76|5967.76|5967.76|5967.76|5967.76|5967.76|5967.76|0
1643188050000|2022-01-26 09:07:30|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|0
1643188070000|2022-01-26 09:07:50|5967.63|5967.63|5967.63|5967.63|5967.63|5967.63|5967.63|5967.63|0
1643188130000|2022-01-26 09:08:50|5966.89|5966.89|5966.89|5966.89|5966.89|5966.89|5966.89|5966.89|0
1643188140000|2022-01-26 09:09:00|5965.47|5965.47|5965.47|5965.47|5965.47|5965.47|5965.47|5965.47|0
1643188150000|2022-01-26 09:09:10|5967.6|5967.6|5967.6|5967.6|5967.6|5967.6|5967.6|5967.6|0
1643188170000|2022-01-26 09:09:30|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|0
1643188180000|2022-01-26 09:09:40|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|0
1643188190000|2022-01-26 09:09:50|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|0
1643188200000|2022-01-26 09:10:00|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|0
1643188210000|2022-01-26 09:10:10|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|0
1643188220000|2022-01-26 09:10:20|5970.04|5970.04|5969.06|5969.06|5970.04|5970.04|5969.06|5969.06|0
1643188230000|2022-01-26 09:10:30|5968.35|5968.35|5970.04|5970.04|5970.04|5970.04|5968.35|5968.35|0
1643188240000|2022-01-26 09:10:40|5971.58|5971.58|5971.34|5971.34|5971.58|5971.58|5971.34|5971.34|0
1643188260000|2022-01-26 09:11:00|5971.45|5971.45|5971.45|5971.45|5971.45|5971.45|5971.45|5971.45|0
1643188320000|2022-01-26 09:12:00|5969.32|5969.32|5969.32|5969.32|5969.32|5969.32|5969.32|5969.32|0
1643188330000|2022-01-26 09:12:10|5968.61|5968.61|5968.61|5968.61|5968.61|5968.61|5968.61|5968.61|0
1643188350000|2022-01-26 09:12:30|5967.89|5967.89|5967.89|5967.89|5967.89|5967.89|5967.89|5967.89|0
1643188370000|2022-01-26 09:12:50|5968.14|5968.14|5967.43|5967.43|5968.14|5968.14|5967.43|5967.43|0
1643188380000|2022-01-26 09:13:00|5967.78|5967.78|5967.78|5967.78|5967.78|5967.78|5967.78|5967.78|0
1643188410000|2022-01-26 09:13:30|5967.07|5967.07|5967.07|5967.07|5967.07|5967.07|5967.07|5967.07|0
1643188430000|2022-01-26 09:13:50|5967.78|5967.78|5967.78|5967.78|5967.78|5967.78|5967.78|5967.78|0
1643188440000|2022-01-26 09:14:00|5967.66|5967.66|5967.78|5967.78|5967.78|5967.78|5967.66|5967.66|0
1643188450000|2022-01-26 09:14:10|5967.89|5967.89|5967.43|5967.43|5967.89|5967.89|5967.43|5967.43|0
1643188460000|2022-01-26 09:14:20|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|0
1643188470000|2022-01-26 09:14:30|5966.95|5966.95|5966.83|5966.83|5966.95|5966.95|5966.83|5966.83|0
1643188490000|2022-01-26 09:14:50|5966.59|5966.59|5964.93|5964.93|5966.59|5966.59|5964.12|5964.12|0
1643188500000|2022-01-26 09:15:00|5964.69|5964.69|5964.69|5964.69|5964.69|5964.69|5964.69|5964.69|0
1643188510000|2022-01-26 09:15:10|5966.12|5966.12|5966.83|5966.83|5966.83|5966.83|5966.12|5966.12|0
1643188530000|2022-01-26 09:15:30|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|0
1643188540000|2022-01-26 09:15:40|5965.52|5965.52|5966.23|5966.23|5966.23|5966.23|5965.52|5965.52|0
1643188560000|2022-01-26 09:16:00|5965.52|5965.52|5965.64|5965.64|5965.64|5965.64|5965.52|5965.52|0
1643188600000|2022-01-26 09:16:40|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|0
1643188640000|2022-01-26 09:17:20|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|0
1643188680000|2022-01-26 09:18:00|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|0
1643188690000|2022-01-26 09:18:10|5966.1|5966.1|5969.04|5969.04|5969.04|5969.04|5966.1|5966.1|0
1643188700000|2022-01-26 09:18:20|5968.79|5968.79|5968.79|5968.79|5968.79|5968.79|5968.79|5968.79|0
1643188710000|2022-01-26 09:18:30|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|0
1643188720000|2022-01-26 09:18:40|5968.57|5968.57|5967.9|5967.9|5968.57|5968.57|5967.9|5967.9|0
1643188740000|2022-01-26 09:19:00|5968.25|5968.25|5967.9|5967.9|5968.36|5968.36|5967.65|5967.65|0
1643188750000|2022-01-26 09:19:10|5968.61|5968.61|5969.32|5969.32|5969.32|5969.32|5968.61|5968.61|0
1643188800000|2022-01-26 09:20:00|5969.09|5969.09|5969.09|5969.09|5969.09|5969.09|5969.09|5969.09|0
1643188810000|2022-01-26 09:20:10|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|0
1643188840000|2022-01-26 09:20:40|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|0
1643188850000|2022-01-26 09:20:50|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|0
1643188870000|2022-01-26 09:21:10|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|0
1643188880000|2022-01-26 09:21:20|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|0
1643188920000|2022-01-26 09:22:00|5967.65|5967.65|5969.08|5969.08|5969.08|5969.08|5967.65|5967.65|0
1643188930000|2022-01-26 09:22:10|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|0
1643188950000|2022-01-26 09:22:30|5971.21|5971.21|5971.48|5971.48|5971.48|5971.48|5971.21|5971.21|0
1643188960000|2022-01-26 09:22:40|5971.59|5971.59|5971.59|5971.59|5971.59|5971.59|5971.59|5971.59|0
1643188990000|2022-01-26 09:23:10|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|0
1643189000000|2022-01-26 09:23:20|5971.71|5971.71|5972.05|5972.05|5972.05|5972.05|5971.71|5971.71|0
1643189020000|2022-01-26 09:23:40|5972.32|5972.32|5972.32|5972.32|5972.32|5972.32|5972.32|5972.32|0
1643189030000|2022-01-26 09:23:50|5973.03|5973.03|5973.03|5973.03|5973.03|5973.03|5973.03|5973.03|0
1643189040000|2022-01-26 09:24:00|5971.6|5971.6|5971.6|5971.6|5971.6|5971.6|5971.6|5971.6|0
1643189050000|2022-01-26 09:24:10|5972.32|5972.32|5971.6|5971.6|5972.32|5972.32|5971.6|5971.6|0
1643189060000|2022-01-26 09:24:20|5973.03|5973.03|5973.03|5973.03|5973.03|5973.03|5973.03|5973.03|0
1643189100000|2022-01-26 09:25:00|5973.74|5973.74|5972.65|5972.65|5973.74|5973.74|5972.32|5972.32|0
1643189110000|2022-01-26 09:25:10|5973.36|5973.36|5971.23|5971.23|5973.36|5973.36|5971.23|5971.23|0
1643189140000|2022-01-26 09:25:40|5970.96|5970.96|5970.96|5970.96|5970.96|5970.96|5970.96|5970.96|0
1643189150000|2022-01-26 09:25:50|5970.25|5970.25|5970|5970|5970.25|5970.25|5970|5970|0
1643189160000|2022-01-26 09:26:00|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|0
1643189180000|2022-01-26 09:26:20|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|0
1643189190000|2022-01-26 09:26:30|5969.65|5969.65|5969.54|5969.54|5969.65|5969.65|5969.54|5969.54|0
1643189210000|2022-01-26 09:26:50|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|0
1643189220000|2022-01-26 09:27:00|5969.54|5969.54|5969.42|5969.42|5969.54|5969.54|5968.82|5968.82|0
1643189230000|2022-01-26 09:27:10|5970.13|5970.13|5969.15|5969.15|5970.13|5970.13|5969.15|5969.15|0
1643189240000|2022-01-26 09:27:20|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|0
1643189250000|2022-01-26 09:27:30|5968.1|5968.1|5968.1|5968.1|5968.1|5968.1|5968.1|5968.1|0
1643189270000|2022-01-26 09:27:50|5967.83|5967.83|5967.83|5967.83|5967.83|5967.83|5967.83|5967.83|0
1643189290000|2022-01-26 09:28:10|5969.84|5969.84|5969.95|5969.95|5969.95|5969.95|5969.84|5969.84|0
1643189300000|2022-01-26 09:28:20|5970.67|5970.67|5970.67|5970.67|5970.67|5970.67|5970.67|5970.67|0
1643189310000|2022-01-26 09:28:30|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|0
1643189320000|2022-01-26 09:28:40|5970.19|5970.19|5970.19|5970.19|5970.19|5970.19|5970.19|5970.19|0
1643189390000|2022-01-26 09:29:50|5969.61|5969.61|5969.61|5969.61|5969.61|5969.61|5969.61|5969.61|0
1643189430000|2022-01-26 09:30:30|5968.9|5968.9|5968.9|5968.9|5968.9|5968.9|5968.9|5968.9|0
1643189440000|2022-01-26 09:30:40|5969.14|5969.14|5969.14|5969.14|5969.14|5969.14|5969.14|5969.14|0
1643189460000|2022-01-26 09:31:00|5967.38|5967.38|5968.1|5968.1|5968.1|5968.1|5965.96|5965.96|0
1643189470000|2022-01-26 09:31:10|5967.98|5967.98|5967.98|5967.98|5967.98|5967.98|5967.98|5967.98|0
1643189490000|2022-01-26 09:31:30|5968.32|5968.32|5968.32|5968.32|5968.32|5968.32|5968.32|5968.32|0
1643189500000|2022-01-26 09:31:40|5970.45|5970.45|5970.45|5970.45|5970.45|5970.45|5970.45|5970.45|0
1643189510000|2022-01-26 09:31:50|5970.79|5970.79|5970.79|5970.79|5970.79|5970.79|5970.79|5970.79|0
1643189530000|2022-01-26 09:32:10|5971.03|5971.03|5970.36|5970.36|5971.03|5971.03|5970.36|5970.36|0
1643189540000|2022-01-26 09:32:20|5970.63|5970.63|5970.63|5970.63|5970.63|5970.63|5970.63|5970.63|0
1643189570000|2022-01-26 09:32:50|5969.21|5969.21|5969.21|5969.21|5969.21|5969.21|5969.21|5969.21|0
1643189580000|2022-01-26 09:33:00|5969.54|5969.54|5969.54|5969.54|5969.54|5969.54|5969.54|5969.54|0
1643189660000|2022-01-26 09:34:20|5968.83|5968.83|5969.54|5969.54|5969.54|5969.54|5968.83|5968.83|0
1643189670000|2022-01-26 09:34:30|5970.25|5970.25|5970.37|5970.37|5970.37|5970.37|5970.25|5970.25|0
1643189740000|2022-01-26 09:35:40|5971.08|5971.08|5971.08|5971.08|5971.08|5971.08|5971.08|5971.08|0
1643189750000|2022-01-26 09:35:50|5970.37|5970.37|5970.37|5970.37|5970.37|5970.37|5970.37|5970.37|0
1643189810000|2022-01-26 09:36:50|5971.08|5971.08|5970.37|5970.37|5971.08|5971.08|5970.37|5970.37|0
1643189870000|2022-01-26 09:37:50|5971.79|5971.79|5972.24|5972.24|5972.24|5972.24|5971.79|5971.79|0
1643189890000|2022-01-26 09:38:10|5972.13|5972.13|5974.86|5974.86|5974.97|5974.97|5972.13|5972.13|0
1643189900000|2022-01-26 09:38:20|5973.43|5973.43|5972.01|5972.01|5973.43|5973.43|5972.01|5972.01|0
1643189910000|2022-01-26 09:38:30|5973.43|5973.43|5973.43|5973.43|5973.43|5973.43|5973.43|5973.43|0
1643189920000|2022-01-26 09:38:40|5974.15|5974.15|5973.81|5973.81|5974.15|5974.15|5973.81|5973.81|0
1643189930000|2022-01-26 09:38:50|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|0
1643189940000|2022-01-26 09:39:00|5975.13|5975.13|5975.55|5975.55|5975.55|5975.55|5974.3|5974.3|0
1643189960000|2022-01-26 09:39:20|5974.84|5974.84|5974.84|5974.84|5974.84|5974.84|5974.84|5974.84|0
1643189990000|2022-01-26 09:39:50|5973.42|5973.42|5973.42|5973.42|5973.42|5973.42|5973.42|5973.42|0
1643190010000|2022-01-26 09:40:10|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|0
1643190030000|2022-01-26 09:40:30|5973.04|5973.04|5973.62|5973.62|5973.62|5973.62|5973.04|5973.04|0
1643190040000|2022-01-26 09:40:40|5973.51|5973.51|5973.43|5973.43|5973.51|5973.51|5973.16|5973.16|0
1643190070000|2022-01-26 09:41:10|5974.85|5974.85|5974.85|5974.85|5974.85|5974.85|5974.85|5974.85|0
1643190080000|2022-01-26 09:41:20|5975.56|5975.56|5975.79|5975.79|5975.79|5975.79|5975.56|5975.56|0
1643190100000|2022-01-26 09:41:40|5974.37|5974.37|5974.37|5974.37|5974.37|5974.37|5974.37|5974.37|0
1643190150000|2022-01-26 09:42:30|5975.08|5975.08|5975.79|5975.79|5975.79|5975.79|5975.08|5975.08|0
1643190170000|2022-01-26 09:42:50|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|0
1643190190000|2022-01-26 09:43:10|5974.37|5974.37|5974.62|5974.62|5974.62|5974.62|5974.37|5974.37|0
1643190250000|2022-01-26 09:44:10|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|0
1643190260000|2022-01-26 09:44:20|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|0
1643190330000|2022-01-26 09:45:30|5976.81|5976.81|5976.81|5976.81|5976.81|5976.81|5976.81|5976.81|0
1643190360000|2022-01-26 09:46:00|5978.23|5978.23|5977.52|5977.52|5978.23|5978.23|5977.52|5977.52|0
1643190370000|2022-01-26 09:46:10|5976.81|5976.81|5976.56|5976.56|5976.81|5976.81|5976.56|5976.56|0
1643190380000|2022-01-26 09:46:20|5976.68|5976.68|5976.79|5976.79|5976.79|5976.79|5976.68|5976.68|0
1643190430000|2022-01-26 09:47:10|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|0
1643190450000|2022-01-26 09:47:30|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|0
1643190470000|2022-01-26 09:47:50|5977.39|5977.39|5977.27|5977.27|5977.39|5977.39|5977.27|5977.27|0
1643190490000|2022-01-26 09:48:10|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|0
1643190500000|2022-01-26 09:48:20|5978.1|5978.1|5978.1|5978.1|5978.1|5978.1|5978.1|5978.1|0
1643190510000|2022-01-26 09:48:30|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|0
1643190520000|2022-01-26 09:48:40|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|0
1643190540000|2022-01-26 09:49:00|5976.91|5976.91|5975.76|5975.76|5976.91|5976.91|5975.76|5975.76|0
1643190570000|2022-01-26 09:49:30|5975.51|5975.51|5975.26|5975.26|5975.51|5975.51|5975.26|5975.26|0
1643190600000|2022-01-26 09:50:00|5974.55|5974.55|5974.55|5974.55|5974.55|5974.55|5974.55|5974.55|0
1643190610000|2022-01-26 09:50:10|5974.22|5974.22|5973.24|5973.24|5974.22|5974.22|5973.24|5973.24|0
1643190650000|2022-01-26 09:50:50|5972.52|5972.52|5972.52|5972.52|5972.52|5972.52|5972.52|5972.52|0
1643190660000|2022-01-26 09:51:00|5973.24|5973.24|5973.24|5973.24|5973.24|5973.24|5973.24|5973.24|0
1643190680000|2022-01-26 09:51:20|5972.52|5972.52|5972.52|5972.52|5972.52|5972.52|5972.52|5972.52|0
1643190720000|2022-01-26 09:52:00|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|0
1643190730000|2022-01-26 09:52:10|5971.48|5971.48|5971.48|5971.48|5971.48|5971.48|5971.48|5971.48|0
1643190740000|2022-01-26 09:52:20|5969.32|5969.32|5969|5969|5969.78|5969.78|5969|5969|0
1643190750000|2022-01-26 09:52:30|5967.57|5967.57|5969.71|5969.71|5969.71|5969.71|5967.57|5967.57|0
1643190790000|2022-01-26 09:53:10|5969.94|5969.94|5969.82|5969.82|5969.94|5969.94|5969.82|5969.82|0
1643190800000|2022-01-26 09:53:20|5969.71|5969.71|5969.71|5969.71|5969.71|5969.71|5969.71|5969.71|0
1643190810000|2022-01-26 09:53:30|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|0
1643190820000|2022-01-26 09:53:40|5968.52|5968.52|5968.4|5968.4|5968.52|5968.52|5968.4|5968.4|0
1643190850000|2022-01-26 09:54:10|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|5966.64|5966.64|0
1643190860000|2022-01-26 09:54:20|5966.64|5966.64|5966.64|5966.64|5966.64|5966.64|5966.64|5966.64|0
1643190870000|2022-01-26 09:54:30|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|5966.64|5966.64|0
1643190890000|2022-01-26 09:54:50|5967.11|5967.11|5968.53|5968.53|5968.53|5968.53|5967.11|5967.11|0
1643190950000|2022-01-26 09:55:50|5966.4|5966.4|5965.68|5965.68|5966.4|5966.4|5965.68|5965.68|0
1643190960000|2022-01-26 09:56:00|5965.93|5965.93|5965.93|5965.93|5965.93|5965.93|5965.93|5965.93|0
1643190980000|2022-01-26 09:56:20|5965.22|5965.22|5965.22|5965.22|5965.22|5965.22|5965.22|5965.22|0
1643191000000|2022-01-26 09:56:40|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|0
1643191020000|2022-01-26 09:57:00|5965.07|5965.07|5965.07|5965.07|5965.07|5965.07|5965.07|5965.07|0
1643191080000|2022-01-26 09:58:00|5964.8|5964.8|5964.8|5964.8|5964.8|5964.8|5964.8|5964.8|0
1643191100000|2022-01-26 09:58:20|5964.08|5964.08|5962.66|5962.66|5964.08|5964.08|5962.66|5962.66|0
1643191110000|2022-01-26 09:58:30|5961.95|5961.95|5959.55|5959.55|5961.95|5961.95|5958.84|5958.84|0
1643191120000|2022-01-26 09:58:40|5960.26|5960.26|5960.97|5960.97|5960.97|5960.97|5960.26|5960.26|0
1643191130000|2022-01-26 09:58:50|5960.26|5960.26|5960.97|5960.97|5960.97|5960.97|5960.26|5960.26|0
1643191150000|2022-01-26 09:59:10|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|0
1643191160000|2022-01-26 09:59:20|5960.97|5960.97|5960.97|5960.97|5960.97|5960.97|5960.97|5960.97|0
1643191170000|2022-01-26 09:59:30|5961.09|5961.09|5963.22|5963.22|5963.22|5963.22|5961.09|5961.09|0
1643191180000|2022-01-26 09:59:40|5962.73|5962.73|5963.44|5963.44|5963.44|5963.44|5962.73|5962.73|0
1643191190000|2022-01-26 09:59:50|5963.95|5963.95|5963.95|5963.95|5963.95|5963.95|5963.95|5963.95|0
1643191200000|2022-01-26 10:00:00|5961.82|5961.82|5961.59|5961.59|5961.82|5961.82|5961.59|5961.59|0
1643191250000|2022-01-26 10:00:50|5961.7|5961.7|5961.59|5961.59|5961.7|5961.7|5960.76|5960.76|0
1643191260000|2022-01-26 10:01:00|5961.92|5961.92|5962.64|5962.64|5962.64|5962.64|5961.92|5961.92|0
1643191270000|2022-01-26 10:01:10|5962.3|5962.3|5962.3|5962.3|5962.3|5962.3|5962.3|5962.3|0
1643191330000|2022-01-26 10:02:10|5962.64|5962.64|5962.64|5962.64|5962.64|5962.64|5962.64|5962.64|0
1643191400000|2022-01-26 10:03:20|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|0
1643191410000|2022-01-26 10:03:30|5963.23|5963.23|5964.21|5964.21|5964.21|5964.21|5963.23|5963.23|0
1643191420000|2022-01-26 10:03:40|5964.56|5964.56|5964.67|5964.67|5964.67|5964.67|5964.56|5964.56|0
1643191430000|2022-01-26 10:03:50|5965.01|5965.01|5965.01|5965.01|5965.01|5965.01|5965.01|5965.01|0
1643191440000|2022-01-26 10:04:00|5967.14|5967.14|5968.57|5968.57|5968.57|5968.57|5967.14|5967.14|0
1643191450000|2022-01-26 10:04:10|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|0
1643191470000|2022-01-26 10:04:30|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|0
1643191500000|2022-01-26 10:05:00|5967.38|5967.38|5966.55|5966.55|5967.38|5967.38|5966.55|5966.55|0
1643191510000|2022-01-26 10:05:10|5966.66|5966.66|5967.38|5967.38|5967.38|5967.38|5966.66|5966.66|0
1643191520000|2022-01-26 10:05:20|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|0
1643191560000|2022-01-26 10:06:00|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|0
1643191620000|2022-01-26 10:07:00|5967.14|5967.14|5966.66|5966.66|5967.14|5967.14|5966.32|5966.32|0
1643191630000|2022-01-26 10:07:10|5966.4|5966.4|5966.4|5966.4|5966.4|5966.4|5966.4|5966.4|0
1643191640000|2022-01-26 10:07:20|5966.05|5966.05|5966.05|5966.05|5966.05|5966.05|5966.05|5966.05|0
1643191670000|2022-01-26 10:07:50|5965.78|5965.78|5965.78|5965.78|5965.78|5965.78|5965.78|5965.78|0
1643191700000|2022-01-26 10:08:20|5965.07|5965.07|5965.07|5965.07|5965.07|5965.07|5965.07|5965.07|0
1643191710000|2022-01-26 10:08:30|5963.64|5963.64|5963.64|5963.64|5963.64|5963.64|5963.64|5963.64|0
1643191730000|2022-01-26 10:08:50|5963.98|5963.98|5963.98|5963.98|5963.98|5963.98|5963.98|5963.98|0
1643191770000|2022-01-26 10:09:30|5964.25|5964.25|5964.96|5964.96|5964.96|5964.96|5964.25|5964.25|0
1643191780000|2022-01-26 10:09:40|5965.45|5965.45|5965.45|5965.45|5965.45|5965.45|5965.45|5965.45|0
1643191810000|2022-01-26 10:10:10|5966.17|5966.17|5966.17|5966.17|5966.17|5966.17|5966.17|5966.17|0
1643191840000|2022-01-26 10:10:40|5966.88|5966.88|5967.11|5967.11|5967.11|5967.11|5966.88|5966.88|0
1643191890000|2022-01-26 10:11:30|5965.69|5965.69|5965.69|5965.69|5965.69|5965.69|5965.69|5965.69|0
1643191900000|2022-01-26 10:11:40|5966.4|5966.4|5966.4|5966.4|5966.4|5966.4|5966.4|5966.4|0
1643191920000|2022-01-26 10:12:00|5966.17|5966.17|5966.17|5966.17|5966.17|5966.17|5966.17|5966.17|0
1643191930000|2022-01-26 10:12:10|5966.88|5966.88|5966.53|5966.53|5967.12|5967.12|5966.41|5966.41|0
1643191950000|2022-01-26 10:12:30|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|0
1643192020000|2022-01-26 10:13:40|5967.57|5967.57|5967.57|5967.57|5967.57|5967.57|5967.57|5967.57|0
1643192080000|2022-01-26 10:14:40|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|0
1643192090000|2022-01-26 10:14:50|5967.96|5967.96|5968.07|5968.07|5968.07|5968.07|5967.96|5967.96|0
1643192100000|2022-01-26 10:15:00|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|0
1643192110000|2022-01-26 10:15:10|5966.38|5966.38|5967.81|5967.81|5967.81|5967.81|5966.38|5966.38|0
1643192130000|2022-01-26 10:15:30|5968.52|5968.52|5968.52|5968.52|5968.52|5968.52|5968.52|5968.52|0
1643192140000|2022-01-26 10:15:40|5968.76|5968.76|5969.03|5969.03|5969.03|5969.03|5968.76|5968.76|0
1643192150000|2022-01-26 10:15:50|5968.8|5968.8|5968.8|5968.8|5968.8|5968.8|5968.8|5968.8|0
1643192200000|2022-01-26 10:16:40|5968.69|5968.69|5969.05|5969.05|5969.05|5969.05|5968.69|5968.69|0
1643192230000|2022-01-26 10:17:10|5969.76|5969.76|5970.47|5970.47|5970.47|5970.47|5969.76|5969.76|0
1643192260000|2022-01-26 10:17:40|5970.72|5970.72|5974.1|5974.1|5974.1|5974.1|5970.72|5970.72|0
1643192280000|2022-01-26 10:18:00|5973.77|5973.77|5974.26|5974.26|5974.26|5974.26|5973.77|5973.77|0
1643192290000|2022-01-26 10:18:10|5974.75|5974.75|5974.51|5974.51|5974.75|5974.75|5974.51|5974.51|0
1643192330000|2022-01-26 10:18:50|5974.85|5974.85|5975.09|5975.09|5975.09|5975.09|5974.85|5974.85|0
1643192390000|2022-01-26 10:19:50|5974.97|5974.97|5975.12|5975.12|5975.12|5975.12|5974.97|5974.97|0
1643192410000|2022-01-26 10:20:10|5975.24|5975.24|5974.28|5974.28|5975.24|5975.24|5974.28|5974.28|0
1643192460000|2022-01-26 10:21:00|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|0
1643192490000|2022-01-26 10:21:30|5973.8|5973.8|5973.69|5973.69|5973.8|5973.8|5973.57|5973.57|0
1643192500000|2022-01-26 10:21:40|5974.4|5974.4|5975.11|5975.11|5975.11|5975.11|5973.69|5973.69|0
1643192570000|2022-01-26 10:22:50|5975.82|5975.82|5975.82|5975.82|5975.82|5975.82|5975.82|5975.82|0
1643192640000|2022-01-26 10:24:00|5976.05|5976.05|5972.45|5972.45|5976.05|5976.05|5972.45|5972.45|0
1643192650000|2022-01-26 10:24:10|5971.95|5971.95|5971.95|5971.95|5971.95|5971.95|5971.95|5971.95|0
1643192660000|2022-01-26 10:24:20|5971.62|5971.62|5968.77|5968.77|5971.62|5971.62|5968.77|5968.77|0
1643192670000|2022-01-26 10:24:30|5969.48|5969.48|5970.2|5970.2|5970.2|5970.2|5969.48|5969.48|0
1643192730000|2022-01-26 10:25:30|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|0
1643192760000|2022-01-26 10:26:00|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|0
1643192770000|2022-01-26 10:26:10|5967.35|5967.35|5965.93|5965.93|5967.35|5967.35|5965.93|5965.93|0
1643192810000|2022-01-26 10:26:50|5967.35|5967.35|5968.06|5968.06|5968.77|5968.77|5967.35|5967.35|0
1643192850000|2022-01-26 10:27:30|5966.64|5966.64|5966.64|5966.64|5966.64|5966.64|5966.64|5966.64|0
1643192900000|2022-01-26 10:28:20|5964.5|5964.5|5965.22|5965.22|5965.22|5965.22|5964.5|5964.5|0
1643192910000|2022-01-26 10:28:30|5964.88|5964.88|5966.3|5966.3|5966.3|5966.3|5964.88|5964.88|0
1643192930000|2022-01-26 10:28:50|5965.59|5965.59|5965.59|5965.59|5966.3|5966.3|5965.59|5965.59|0
1643192940000|2022-01-26 10:29:00|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|0
1643192980000|2022-01-26 10:29:40|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|0
1643193040000|2022-01-26 10:30:40|5965.48|5965.48|5965.48|5965.48|5965.48|5965.48|5965.48|5965.48|0
1643193050000|2022-01-26 10:30:50|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|0
1643193060000|2022-01-26 10:31:00|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|0
1643193120000|2022-01-26 10:32:00|5964.05|5964.05|5964.05|5964.05|5964.05|5964.05|5964.05|5964.05|0
1643193140000|2022-01-26 10:32:20|5966.19|5966.19|5966.46|5966.46|5966.46|5966.46|5966.19|5966.19|0
1643193170000|2022-01-26 10:32:50|5965.74|5965.74|5963.61|5963.61|5965.74|5965.74|5963.61|5963.61|0
1643193200000|2022-01-26 10:33:20|5962.9|5962.9|5961.48|5961.48|5962.9|5962.9|5961.48|5961.48|0
1643193210000|2022-01-26 10:33:30|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|0
1643193280000|2022-01-26 10:34:40|5964.66|5964.66|5965.42|5965.42|5965.42|5965.42|5964.66|5964.66|0
1643193310000|2022-01-26 10:35:10|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|0
1643193320000|2022-01-26 10:35:20|5966.1|5966.1|5966.1|5966.1|5966.1|5966.1|5966.1|5966.1|0
1643193330000|2022-01-26 10:35:30|5966.33|5966.33|5966.33|5966.33|5966.33|5966.33|5966.33|5966.33|0
1643193360000|2022-01-26 10:36:00|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|0
1643193430000|2022-01-26 10:37:10|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|0
1643193440000|2022-01-26 10:37:20|5967.52|5967.52|5968.23|5968.23|5968.23|5968.23|5967.52|5967.52|0
1643193450000|2022-01-26 10:37:30|5967.52|5967.52|5967.79|5967.79|5968.06|5968.06|5967.52|5967.52|0
1643193460000|2022-01-26 10:37:40|5967.08|5967.08|5966.37|5966.37|5967.08|5967.08|5966.37|5966.37|0
1643193550000|2022-01-26 10:39:10|5965.66|5965.66|5965.66|5965.66|5965.66|5965.66|5965.66|5965.66|0
1643193570000|2022-01-26 10:39:30|5966.12|5966.12|5966.12|5966.12|5966.12|5966.12|5966.12|5966.12|0
1643193620000|2022-01-26 10:40:20|5966.37|5966.37|5966.37|5966.37|5966.37|5966.37|5966.37|5966.37|0
1643193630000|2022-01-26 10:40:30|5965.66|5965.66|5963.52|5963.52|5965.66|5965.66|5963.52|5963.52|0
1643193660000|2022-01-26 10:41:00|5962.1|5962.1|5962.1|5962.1|5962.1|5962.1|5962.1|5962.1|0
1643193680000|2022-01-26 10:41:20|5961.11|5961.11|5960.13|5960.13|5961.11|5961.11|5960.13|5960.13|0
1643193700000|2022-01-26 10:41:40|5959.42|5959.42|5959.42|5959.42|5959.42|5959.42|5959.42|5959.42|0
1643193720000|2022-01-26 10:42:00|5960.13|5960.13|5959.42|5959.42|5960.13|5960.13|5959.42|5959.42|0
1643193730000|2022-01-26 10:42:10|5959.31|5959.31|5957.88|5957.88|5959.31|5959.31|5957.88|5957.88|0
1643193740000|2022-01-26 10:42:20|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|0
1643193780000|2022-01-26 10:43:00|5957.06|5957.06|5956.94|5956.94|5957.06|5957.06|5956.94|5956.94|0
1643193790000|2022-01-26 10:43:10|5956.82|5956.82|5956.15|5956.15|5956.82|5956.82|5956.15|5956.15|0
1643193800000|2022-01-26 10:43:20|5956.04|5956.04|5956.04|5956.04|5956.04|5956.04|5956.04|5956.04|0
1643193810000|2022-01-26 10:43:30|5956.75|5956.75|5956.75|5956.75|5956.75|5956.75|5956.75|5956.75|0
1643193860000|2022-01-26 10:44:20|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|0
1643193890000|2022-01-26 10:44:50|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|0
1643193900000|2022-01-26 10:45:00|5959.4|5959.4|5960.07|5960.07|5960.07|5960.07|5959.4|5959.4|0
1643193910000|2022-01-26 10:45:10|5959.96|5959.96|5959.96|5959.96|5959.96|5959.96|5959.96|5959.96|0
1643193940000|2022-01-26 10:45:40|5960.23|5960.23|5960.56|5960.56|5960.56|5960.56|5960.23|5960.23|0
1643193950000|2022-01-26 10:45:50|5960.9|5960.9|5961.84|5961.84|5961.84|5961.84|5960.9|5960.9|0
1643193980000|2022-01-26 10:46:20|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|0
1643193990000|2022-01-26 10:46:30|5960.69|5960.69|5959.98|5959.98|5960.69|5960.69|5958.55|5958.55|0
1643194000000|2022-01-26 10:46:40|5958.55|5958.55|5957.84|5957.84|5958.55|5958.55|5957.84|5957.84|0
1643194010000|2022-01-26 10:46:50|5958.55|5958.55|5959.27|5959.27|5959.27|5959.27|5958.55|5958.55|0
1643194060000|2022-01-26 10:47:40|5957.84|5957.84|5957.6|5957.6|5957.84|5957.84|5957.6|5957.6|0
1643194070000|2022-01-26 10:47:50|5956.88|5956.88|5956.88|5956.88|5956.88|5956.88|5956.88|5956.88|0
1643194090000|2022-01-26 10:48:10|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|0
1643194100000|2022-01-26 10:48:20|5957.64|5957.64|5957.64|5957.64|5957.64|5957.64|5957.64|5957.64|0
1643194110000|2022-01-26 10:48:30|5958.35|5958.35|5957.64|5957.64|5958.35|5958.35|5957.64|5957.64|0
1643194120000|2022-01-26 10:48:40|5957.91|5957.91|5958.58|5958.58|5958.58|5958.58|5957.91|5957.91|0
1643194130000|2022-01-26 10:48:50|5960|5960|5960|5960|5960|5960|5960|5960|0
1643194150000|2022-01-26 10:49:10|5960.34|5960.34|5961.76|5961.76|5961.76|5961.76|5960.34|5960.34|0
1643194170000|2022-01-26 10:49:30|5962.47|5962.47|5963.89|5963.89|5963.89|5963.89|5962.47|5962.47|0
1643194190000|2022-01-26 10:49:50|5964.88|5964.88|5964.88|5964.88|5964.88|5964.88|5964.88|5964.88|0
1643194200000|2022-01-26 10:50:00|5965.21|5965.21|5965.21|5965.21|5965.21|5965.21|5965.21|5965.21|0
1643194210000|2022-01-26 10:50:10|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|0
1643194220000|2022-01-26 10:50:20|5965.79|5965.79|5966.02|5966.02|5966.02|5966.02|5965.08|5965.08|0
1643194260000|2022-01-26 10:51:00|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|0
1643194310000|2022-01-26 10:51:50|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|0
1643194320000|2022-01-26 10:52:00|5964.43|5964.43|5966.83|5966.83|5966.83|5966.83|5963|5963|0
1643194330000|2022-01-26 10:52:10|5966.58|5966.58|5967.3|5967.3|5967.3|5967.3|5966.58|5966.58|0
1643194420000|2022-01-26 10:53:40|5967.41|5967.41|5967.41|5967.41|5967.41|5967.41|5967.41|5967.41|0
1643194470000|2022-01-26 10:54:30|5967.64|5967.64|5968.35|5968.35|5968.35|5968.35|5967.64|5967.64|0
1643194490000|2022-01-26 10:54:50|5968.08|5968.08|5968.08|5968.08|5968.08|5968.08|5968.08|5968.08|0
1643194500000|2022-01-26 10:55:00|5968.8|5968.8|5970.22|5970.22|5970.22|5970.22|5968.8|5968.8|0
1643194530000|2022-01-26 10:55:30|5970.68|5970.68|5970.68|5970.68|5970.68|5970.68|5970.68|5970.68|0
1643194550000|2022-01-26 10:55:50|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|0
1643194580000|2022-01-26 10:56:20|5970.98|5970.98|5970.51|5970.51|5970.98|5970.98|5970.51|5970.51|0
1643194590000|2022-01-26 10:56:30|5970.18|5970.18|5969.37|5969.37|5970.18|5970.18|5969.37|5969.37|0
1643194600000|2022-01-26 10:56:40|5969.72|5969.72|5969.48|5969.48|5969.72|5969.72|5969.25|5969.25|0
1643194620000|2022-01-26 10:57:00|5969.37|5969.37|5969.25|5969.25|5969.37|5969.37|5969.14|5969.14|0
1643194630000|2022-01-26 10:57:10|5969.02|5969.02|5969.02|5969.02|5969.02|5969.02|5969.02|5969.02|0
1643194650000|2022-01-26 10:57:30|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|0
1643194680000|2022-01-26 10:58:00|5969.02|5969.02|5969.27|5969.27|5969.51|5969.51|5969.02|5969.02|0
1643194690000|2022-01-26 10:58:10|5969.98|5969.98|5969.98|5969.98|5969.98|5969.98|5969.98|5969.98|0
1643194700000|2022-01-26 10:58:20|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|0
1643194780000|2022-01-26 10:59:40|5972.07|5972.07|5972.34|5972.34|5972.34|5972.34|5972.07|5972.07|0
1643194790000|2022-01-26 10:59:50|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|0
1643194810000|2022-01-26 11:00:10|5971.63|5971.63|5971.63|5971.63|5971.63|5971.63|5971.63|5971.63|0
1643194820000|2022-01-26 11:00:20|5971.86|5971.86|5972.85|5972.85|5972.85|5972.85|5971.86|5971.86|0
1643194840000|2022-01-26 11:00:40|5968.58|5968.58|5971.18|5971.18|5971.18|5971.18|5968.58|5968.58|0
1643194850000|2022-01-26 11:00:50|5971.89|5971.89|5971.18|5971.18|5971.89|5971.89|5971.18|5971.18|0
1643194870000|2022-01-26 11:01:10|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|0
1643194880000|2022-01-26 11:01:20|5969.75|5969.75|5970.47|5970.47|5970.47|5970.47|5969.75|5969.75|0
1643194900000|2022-01-26 11:01:40|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|0
1643194910000|2022-01-26 11:01:50|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|0
1643194960000|2022-01-26 11:02:40|5971.89|5971.89|5974.73|5974.73|5974.73|5974.73|5971.89|5971.89|0
1643194970000|2022-01-26 11:02:50|5975.45|5975.45|5975.45|5975.45|5975.45|5975.45|5975.45|5975.45|0
1643194980000|2022-01-26 11:03:00|5974.02|5974.02|5973.31|5973.31|5974.02|5974.02|5973.31|5973.31|0
1643194990000|2022-01-26 11:03:10|5972.6|5972.6|5971.89|5971.89|5972.6|5972.6|5971.89|5971.89|0
1643195000000|2022-01-26 11:03:20|5971.64|5971.64|5971.64|5971.64|5971.64|5971.64|5971.64|5971.64|0
1643195010000|2022-01-26 11:03:30|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|0
1643195020000|2022-01-26 11:03:40|5973.41|5973.41|5973.88|5973.88|5974.12|5974.12|5973.41|5973.41|0
1643195030000|2022-01-26 11:03:50|5973.63|5973.63|5973.63|5973.63|5973.63|5973.63|5973.63|5973.63|0
1643195040000|2022-01-26 11:04:00|5971.5|5971.5|5972.21|5972.21|5972.21|5972.21|5971.5|5971.5|0
1643195050000|2022-01-26 11:04:10|5972.92|5972.92|5972.92|5972.92|5972.92|5972.92|5972.92|5972.92|0
1643195080000|2022-01-26 11:04:40|5972.69|5972.69|5972.69|5972.69|5972.69|5972.69|5972.69|5972.69|0
1643195220000|2022-01-26 11:07:00|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|0
1643195240000|2022-01-26 11:07:20|5972.57|5972.57|5972.84|5972.84|5972.84|5972.84|5972.57|5972.57|0
1643195250000|2022-01-26 11:07:30|5972.73|5972.73|5972.73|5972.73|5972.73|5972.73|5972.73|5972.73|0
1643195280000|2022-01-26 11:08:00|5972.84|5972.84|5974.98|5974.98|5975.69|5975.69|5972.84|5972.84|0
1643195290000|2022-01-26 11:08:10|5974.26|5974.26|5974.98|5974.98|5974.98|5974.98|5974.26|5974.26|0
1643195300000|2022-01-26 11:08:20|5974.26|5974.26|5976.4|5976.4|5976.4|5976.4|5974.26|5974.26|0
1643195310000|2022-01-26 11:08:30|5975.69|5975.69|5975.69|5975.69|5975.69|5975.69|5975.69|5975.69|0
1643195320000|2022-01-26 11:08:40|5974.98|5974.98|5975.69|5975.69|5975.69|5975.69|5974.98|5974.98|0
1643195330000|2022-01-26 11:08:50|5974.26|5974.26|5974.98|5974.98|5974.98|5974.98|5974.26|5974.26|0
1643195340000|2022-01-26 11:09:00|5975.69|5975.69|5976.4|5976.4|5976.4|5976.4|5975.69|5975.69|0
1643195360000|2022-01-26 11:09:20|5975.69|5975.69|5975.69|5975.69|5975.69|5975.69|5974.98|5974.98|0
1643195370000|2022-01-26 11:09:30|5974.26|5974.26|5974.26|5974.26|5974.26|5974.26|5974.26|5974.26|0
1643195410000|2022-01-26 11:10:10|5974.03|5974.03|5974.03|5974.03|5974.03|5974.03|5974.03|5974.03|0
1643195480000|2022-01-26 11:11:20|5975.46|5975.46|5976.88|5976.88|5976.88|5976.88|5975.46|5975.46|0
1643195520000|2022-01-26 11:12:00|5976.17|5976.17|5975.46|5975.46|5976.17|5976.17|5974.74|5974.74|0
1643195580000|2022-01-26 11:13:00|5974.03|5974.03|5970.58|5970.58|5974.03|5974.03|5970.58|5970.58|0
1643195590000|2022-01-26 11:13:10|5971.08|5971.08|5971.08|5971.08|5971.08|5971.08|5971.08|5971.08|0
1643195620000|2022-01-26 11:13:40|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|0
1643195640000|2022-01-26 11:14:00|5969.41|5969.41|5969.41|5969.41|5969.41|5969.41|5969.41|5969.41|0
1643195690000|2022-01-26 11:14:50|5969.74|5969.74|5969.74|5969.74|5969.74|5969.74|5969.74|5969.74|0
1643195700000|2022-01-26 11:15:00|5969.03|5969.03|5969.03|5969.03|5969.03|5969.03|5969.03|5969.03|0
1643195710000|2022-01-26 11:15:10|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|0
1643195770000|2022-01-26 11:16:10|5970.57|5970.57|5970.57|5970.57|5970.57|5970.57|5970.57|5970.57|0
1643195790000|2022-01-26 11:16:30|5970.3|5970.3|5970.3|5970.3|5970.3|5970.3|5970.3|5970.3|0
1643195800000|2022-01-26 11:16:40|5969.47|5969.47|5969.14|5969.14|5969.47|5969.47|5969.14|5969.14|0
1643195810000|2022-01-26 11:16:50|5966.29|5966.29|5966.29|5966.29|5966.29|5966.29|5966.29|5966.29|0
1643195840000|2022-01-26 11:17:20|5966.02|5966.02|5965.75|5965.75|5966.02|5966.02|5965.75|5965.75|0
1643195890000|2022-01-26 11:18:10|5965.04|5965.04|5965.04|5965.04|5965.04|5965.04|5965.04|5965.04|0
1643195990000|2022-01-26 11:19:50|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|0
1643196000000|2022-01-26 11:20:00|5964.08|5964.08|5964.08|5964.08|5964.08|5964.08|5964.08|5964.08|0
1643196060000|2022-01-26 11:21:00|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|0
1643196090000|2022-01-26 11:21:30|5964.91|5964.91|5964.79|5964.79|5964.91|5964.91|5964.79|5964.79|0
1643196130000|2022-01-26 11:22:10|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|0
1643196220000|2022-01-26 11:23:40|5965.51|5965.51|5965.51|5965.51|5965.51|5965.51|5965.51|5965.51|0
1643196280000|2022-01-26 11:24:40|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|0
1643196310000|2022-01-26 11:25:10|5965.03|5965.03|5965.26|5965.26|5965.26|5965.26|5965.03|5965.03|0
1643196330000|2022-01-26 11:25:30|5965.03|5965.03|5965.03|5965.03|5965.03|5965.03|5965.03|5965.03|0
1643196360000|2022-01-26 11:26:00|5964.31|5964.31|5965.03|5965.03|5965.03|5965.03|5964.31|5964.31|0
1643196370000|2022-01-26 11:26:10|5965.27|5965.27|5967.7|5967.7|5967.7|5967.7|5965.27|5965.27|0
1643196380000|2022-01-26 11:26:20|5966.05|5966.05|5966.61|5966.61|5966.88|5966.88|5966.05|5966.05|0
1643196430000|2022-01-26 11:27:10|5966.49|5966.49|5966.49|5966.49|5966.61|5966.61|5966.49|5966.49|0
1643196440000|2022-01-26 11:27:20|5965.78|5965.78|5965.78|5965.78|5965.78|5965.78|5965.78|5965.78|0
1643196450000|2022-01-26 11:27:30|5966.01|5966.01|5965.31|5965.31|5966.01|5966.01|5965.31|5965.31|0
1643196470000|2022-01-26 11:27:50|5965.65|5965.65|5965.65|5965.65|5965.65|5965.65|5965.65|5965.65|0
1643196480000|2022-01-26 11:28:00|5965.31|5965.31|5965.31|5965.31|5965.31|5965.31|5965.31|5965.31|0
1643196490000|2022-01-26 11:28:10|5965.2|5965.2|5965.53|5965.53|5965.53|5965.53|5965.2|5965.2|0
1643196560000|2022-01-26 11:29:20|5968.38|5968.38|5968.96|5968.96|5968.96|5968.96|5968.38|5968.38|0
1643196570000|2022-01-26 11:29:30|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|0
1643196590000|2022-01-26 11:29:50|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|0
1643196610000|2022-01-26 11:30:10|5968.36|5968.36|5968.36|5968.36|5968.36|5968.36|5968.36|5968.36|0
1643196620000|2022-01-26 11:30:20|5968.03|5968.03|5968.03|5968.03|5968.03|5968.03|5968.03|5968.03|0
1643196650000|2022-01-26 11:30:50|5968.74|5968.74|5970.87|5970.87|5970.87|5970.87|5968.74|5968.74|0
1643196670000|2022-01-26 11:31:10|5969.45|5969.45|5969.34|5969.34|5969.45|5969.45|5969.34|5969.34|0
1643196690000|2022-01-26 11:31:30|5968.84|5968.84|5968.84|5968.84|5968.84|5968.84|5968.84|5968.84|0
1643196770000|2022-01-26 11:32:50|5968.6|5968.6|5968.33|5968.33|5968.6|5968.6|5968.33|5968.33|0
1643196780000|2022-01-26 11:33:00|5967.62|5967.62|5968.7|5968.7|5968.7|5968.7|5967.28|5967.28|0
1643196840000|2022-01-26 11:34:00|5969.42|5969.42|5970.73|5970.73|5971.44|5971.44|5969.42|5969.42|0
1643196870000|2022-01-26 11:34:30|5972.15|5972.15|5972.27|5972.27|5972.27|5972.27|5972.15|5972.15|0
1643196890000|2022-01-26 11:34:50|5971.56|5971.56|5971.56|5971.56|5971.56|5971.56|5970.85|5970.85|0
1643196900000|2022-01-26 11:35:00|5970.14|5970.14|5968|5968|5970.14|5970.14|5968|5968|0
1643196920000|2022-01-26 11:35:20|5970.14|5970.14|5969.42|5969.42|5970.14|5970.14|5969.42|5969.42|0
1643196930000|2022-01-26 11:35:30|5970.14|5970.14|5970.14|5970.14|5970.14|5970.14|5970.14|5970.14|0
1643196960000|2022-01-26 11:36:00|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|0
1643196980000|2022-01-26 11:36:20|5969.92|5969.92|5969.92|5969.92|5969.92|5969.92|5969.92|5969.92|0
1643197040000|2022-01-26 11:37:20|5969.67|5969.67|5969.18|5969.18|5969.67|5969.67|5969.18|5969.18|0
1643197050000|2022-01-26 11:37:30|5970.6|5970.6|5970.6|5970.6|5970.6|5970.6|5970.6|5970.6|0
1643197060000|2022-01-26 11:37:40|5971.14|5971.14|5971.14|5971.14|5971.14|5971.14|5971.14|5971.14|0
1643197070000|2022-01-26 11:37:50|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|0
1643197120000|2022-01-26 11:38:40|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|0
1643197140000|2022-01-26 11:39:00|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|0
1643197160000|2022-01-26 11:39:20|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|0
1643197170000|2022-01-26 11:39:30|5970.43|5970.43|5970.31|5970.31|5970.43|5970.43|5970.31|5970.31|0
1643197190000|2022-01-26 11:39:50|5971.52|5971.52|5971.52|5971.52|5971.52|5971.52|5971.52|5971.52|0
1643197220000|2022-01-26 11:40:20|5971.27|5971.27|5971.54|5971.54|5971.54|5971.54|5971.27|5971.27|0
1643197250000|2022-01-26 11:40:50|5970.83|5970.83|5970.83|5970.83|5970.83|5970.83|5970.83|5970.83|0
1643197310000|2022-01-26 11:41:50|5970.71|5970.71|5970.71|5970.71|5970.71|5970.71|5970.71|5970.71|0
1643197400000|2022-01-26 11:43:20|5971.42|5971.42|5971.19|5971.19|5971.42|5971.42|5971.19|5971.19|0
1643197410000|2022-01-26 11:43:30|5970.84|5970.84|5970.84|5970.84|5970.84|5970.84|5970.84|5970.84|0
1643197450000|2022-01-26 11:44:10|5971.56|5971.56|5970.13|5970.13|5971.56|5971.56|5970.13|5970.13|0
1643197470000|2022-01-26 11:44:30|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|0
1643197550000|2022-01-26 11:45:50|5969.67|5969.67|5969.78|5969.78|5969.78|5969.78|5969.67|5969.67|0
1643197640000|2022-01-26 11:47:20|5969.54|5969.54|5969.78|5969.78|5969.78|5969.78|5969.54|5969.54|0
1643197660000|2022-01-26 11:47:40|5969.67|5969.67|5969.9|5969.9|5969.9|5969.9|5969.67|5969.67|0
1643197670000|2022-01-26 11:47:50|5969.36|5969.36|5969.36|5969.36|5969.36|5969.36|5969.36|5969.36|0
1643197710000|2022-01-26 11:48:30|5970.07|5970.07|5970.19|5970.19|5970.19|5970.19|5970.07|5970.07|0
1643197730000|2022-01-26 11:48:50|5970.43|5970.43|5970.77|5970.77|5970.77|5970.77|5970.43|5970.43|0
1643197740000|2022-01-26 11:49:00|5971|5971|5971|5971|5971|5971|5971|5971|0
1643197790000|2022-01-26 11:49:50|5971.12|5971.12|5971|5971|5971.12|5971.12|5971|5971|0
1643197800000|2022-01-26 11:50:00|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|0
1643197820000|2022-01-26 11:50:20|5971.94|5971.94|5973.37|5973.37|5973.37|5973.37|5971.94|5971.94|0
1643197830000|2022-01-26 11:50:30|5972.66|5972.66|5972.66|5972.66|5973.37|5973.37|5972.66|5972.66|0
1643197840000|2022-01-26 11:50:40|5973.48|5973.48|5973.75|5973.75|5973.75|5973.75|5973.48|5973.48|0
1643197870000|2022-01-26 11:51:10|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|0
1643197880000|2022-01-26 11:51:20|5973.52|5973.52|5973.64|5973.64|5973.64|5973.64|5973.52|5973.52|0
1643197890000|2022-01-26 11:51:30|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|0
1643197900000|2022-01-26 11:51:40|5979.21|5979.21|5979.21|5979.21|5979.21|5979.21|5979.21|5979.21|0
1643198000000|2022-01-26 11:53:20|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|0
1643198020000|2022-01-26 11:53:40|5980.17|5980.17|5980.17|5980.17|5980.17|5980.17|5980.17|5980.17|0
1643198050000|2022-01-26 11:54:10|5981.22|5981.22|5981.22|5981.22|5981.22|5981.22|5981.22|5981.22|0
1643198090000|2022-01-26 11:54:50|5981.1|5981.1|5981.1|5981.1|5981.1|5981.1|5981.1|5981.1|0
1643198100000|2022-01-26 11:55:00|5981.81|5981.81|5981.81|5981.81|5981.81|5981.81|5981.81|5981.81|0
1643198110000|2022-01-26 11:55:10|5982.53|5982.53|5983.37|5983.37|5983.37|5983.37|5982.53|5982.53|0
1643198140000|2022-01-26 11:55:40|5983.63|5983.63|5983.63|5983.63|5983.63|5983.63|5983.63|5983.63|0
1643198180000|2022-01-26 11:56:20|5982.92|5982.92|5982.92|5982.92|5982.92|5982.92|5982.92|5982.92|0
1643198250000|2022-01-26 11:57:30|5983.63|5983.63|5983.63|5983.63|5983.63|5983.63|5983.63|5983.63|0
1643198280000|2022-01-26 11:58:00|5982.92|5982.92|5982.21|5982.21|5982.92|5982.92|5981.5|5981.5|0
1643198300000|2022-01-26 11:58:20|5981.97|5981.97|5981.97|5981.97|5981.97|5981.97|5981.97|5981.97|0
1643198310000|2022-01-26 11:58:30|5981.47|5981.47|5981.47|5981.47|5981.47|5981.47|5981.47|5981.47|0
1643198320000|2022-01-26 11:58:40|5981.2|5981.2|5981.2|5981.2|5981.2|5981.2|5981.2|5981.2|0
1643198340000|2022-01-26 11:59:00|5980.87|5980.87|5980.87|5980.87|5980.87|5980.87|5980.87|5980.87|0
1643198350000|2022-01-26 11:59:10|5980.16|5980.16|5980.39|5980.39|5980.39|5980.39|5980.16|5980.16|0
1643198360000|2022-01-26 11:59:20|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|0
1643198380000|2022-01-26 11:59:40|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1643198410000|2022-01-26 12:00:10|5983.81|5983.81|5982.39|5982.39|5983.81|5983.81|5982.39|5982.39|0
1643198420000|2022-01-26 12:00:20|5982.66|5982.66|5982.93|5982.93|5982.93|5982.93|5982.66|5982.66|0
1643198430000|2022-01-26 12:00:30|5982.81|5982.81|5982.93|5982.93|5982.93|5982.93|5982.81|5982.81|0
1643198520000|2022-01-26 12:02:00|5982.81|5982.81|5982.1|5982.1|5982.81|5982.81|5982.1|5982.1|0
1643198530000|2022-01-26 12:02:10|5982.81|5982.81|5984.23|5984.23|5984.23|5984.23|5982.81|5982.81|0
1643198540000|2022-01-26 12:02:20|5983.56|5983.56|5983.45|5983.45|5983.56|5983.56|5983.45|5983.45|0
1643198550000|2022-01-26 12:02:30|5983.79|5983.79|5983.45|5983.45|5983.79|5983.79|5983.45|5983.45|0
1643198560000|2022-01-26 12:02:40|5983.22|5983.22|5983.68|5983.68|5983.68|5983.68|5983.22|5983.22|0
1643198580000|2022-01-26 12:03:00|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|0
1643198590000|2022-01-26 12:03:10|5982.5|5982.5|5982.27|5982.27|5982.5|5982.5|5982.27|5982.27|0
1643198600000|2022-01-26 12:03:20|5982.5|5982.5|5982.5|5982.5|5982.5|5982.5|5982.5|5982.5|0
1643198610000|2022-01-26 12:03:30|5981.79|5981.79|5981.79|5981.79|5981.79|5981.79|5981.79|5981.79|0
1643198650000|2022-01-26 12:04:10|5981.52|5981.52|5979.72|5979.72|5981.52|5981.52|5979.72|5979.72|0
1643198700000|2022-01-26 12:05:00|5979.95|5979.95|5979.72|5979.72|5979.95|5979.95|5979.72|5979.72|0
1643198750000|2022-01-26 12:05:50|5981.85|5981.85|5981.85|5981.85|5981.85|5981.85|5981.85|5981.85|0
1643198760000|2022-01-26 12:06:00|5982.18|5982.18|5983.85|5983.85|5984.57|5984.57|5982.18|5982.18|0
1643198770000|2022-01-26 12:06:10|5984.1|5984.1|5984.1|5984.1|5984.1|5984.1|5984.1|5984.1|0
1643198800000|2022-01-26 12:06:40|5984.44|5984.44|5984.44|5984.44|5984.44|5984.44|5984.44|5984.44|0
1643198820000|2022-01-26 12:07:00|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|0
1643198860000|2022-01-26 12:07:40|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|0
1643198920000|2022-01-26 12:08:40|5983.63|5983.63|5983.63|5983.63|5983.63|5983.63|5983.63|5983.63|0
1643198960000|2022-01-26 12:09:20|5983.88|5983.88|5983.88|5983.88|5983.88|5983.88|5983.88|5983.88|0
1643198970000|2022-01-26 12:09:30|5983.16|5983.16|5983.16|5983.16|5983.16|5983.16|5983.16|5983.16|0
1643199010000|2022-01-26 12:10:10|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|0
1643199020000|2022-01-26 12:10:20|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|0
1643199060000|2022-01-26 12:11:00|5982.34|5982.34|5982.34|5982.34|5982.34|5982.34|5982.34|5982.34|0
1643199070000|2022-01-26 12:11:10|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|5982.34|5982.34|0
1643199120000|2022-01-26 12:12:00|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|0
1643199140000|2022-01-26 12:12:20|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|0
1643199190000|2022-01-26 12:13:10|5980.45|5980.45|5981.41|5981.41|5981.41|5981.41|5980.45|5980.45|0
1643199270000|2022-01-26 12:14:30|5980.91|5980.91|5980.91|5980.91|5980.91|5980.91|5980.91|5980.91|0
1643199290000|2022-01-26 12:14:50|5981.03|5981.03|5980.32|5980.32|5981.03|5981.03|5980.32|5980.32|0
1643199300000|2022-01-26 12:15:00|5980.43|5980.43|5980.9|5980.9|5980.9|5980.9|5980.43|5980.43|0
1643199320000|2022-01-26 12:15:20|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|0
1643199410000|2022-01-26 12:16:50|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|0
1643199420000|2022-01-26 12:17:00|5982.93|5982.93|5982.99|5982.99|5983.26|5983.26|5982.93|5982.93|0
1643199440000|2022-01-26 12:17:20|5982.65|5982.65|5981.94|5981.94|5982.65|5982.65|5981.94|5981.94|0
1643199500000|2022-01-26 12:18:20|5980.51|5980.51|5980.51|5980.51|5980.51|5980.51|5980.51|5980.51|0
1643199520000|2022-01-26 12:18:40|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|0
1643199560000|2022-01-26 12:19:20|5980.15|5980.15|5980.15|5980.15|5980.15|5980.15|5980.15|5980.15|0
1643199570000|2022-01-26 12:19:30|5979.69|5979.69|5978.48|5978.48|5979.69|5979.69|5978.48|5978.48|0
1643199580000|2022-01-26 12:19:40|5977.77|5977.77|5974.02|5974.02|5977.77|5977.77|5974.02|5974.02|0
1643199590000|2022-01-26 12:19:50|5973.91|5973.91|5973.64|5973.64|5973.91|5973.91|5973.64|5973.64|0
1643199620000|2022-01-26 12:20:20|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|0
1643199630000|2022-01-26 12:20:30|5973.25|5973.25|5973.25|5973.25|5973.25|5973.25|5973.25|5973.25|0
1643199680000|2022-01-26 12:21:20|5974.67|5974.67|5974.67|5974.67|5974.67|5974.67|5974.67|5974.67|0
1643199690000|2022-01-26 12:21:30|5975.39|5975.39|5975.66|5975.66|5975.66|5975.66|5975.39|5975.39|0
1643199730000|2022-01-26 12:22:10|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|0
1643199750000|2022-01-26 12:22:30|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|0
1643199790000|2022-01-26 12:23:10|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|0
1643199830000|2022-01-26 12:23:50|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|0
1643199840000|2022-01-26 12:24:00|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|0
1643199980000|2022-01-26 12:26:20|5972.79|5972.79|5972.79|5972.79|5972.79|5972.79|5972.79|5972.79|0
1643200000000|2022-01-26 12:26:40|5972.56|5972.56|5972.45|5972.45|5972.56|5972.56|5972.45|5972.45|0
1643200010000|2022-01-26 12:26:50|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|0
1643200120000|2022-01-26 12:28:40|5971.98|5971.98|5968.16|5968.16|5971.98|5971.98|5968.16|5968.16|0
1643200130000|2022-01-26 12:28:50|5968.87|5968.87|5966.73|5966.73|5968.87|5968.87|5966.73|5966.73|0
1643200150000|2022-01-26 12:29:10|5968.87|5968.87|5968.16|5968.16|5968.87|5968.87|5967.44|5967.44|0
1643200160000|2022-01-26 12:29:20|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|0
1643200210000|2022-01-26 12:30:10|5966.02|5966.02|5966.4|5966.4|5966.4|5966.4|5965.69|5965.69|0
1643200220000|2022-01-26 12:30:20|5966.51|5966.51|5966.51|5966.51|5966.51|5966.51|5966.51|5966.51|0
1643200260000|2022-01-26 12:31:00|5963.67|5963.67|5964.38|5964.38|5965.09|5965.09|5963.67|5963.67|0
1643200300000|2022-01-26 12:31:40|5965.8|5965.8|5965.8|5965.8|5965.8|5965.8|5965.8|5965.8|0
1643200310000|2022-01-26 12:31:50|5963.67|5963.67|5962.25|5962.25|5963.67|5963.67|5962.25|5962.25|0
1643200320000|2022-01-26 12:32:00|5962.96|5962.96|5964.38|5964.38|5964.38|5964.38|5962.96|5962.96|0
1643200360000|2022-01-26 12:32:40|5965.09|5965.09|5965.09|5965.09|5965.09|5965.09|5965.09|5965.09|0
1643200430000|2022-01-26 12:33:50|5964.98|5964.98|5964.98|5964.98|5964.98|5964.98|5964.98|5964.98|0
1643200440000|2022-01-26 12:34:00|5962.84|5962.84|5962.84|5962.84|5962.84|5962.84|5962.84|5962.84|0
1643200450000|2022-01-26 12:34:10|5962.61|5962.61|5962.61|5962.61|5962.61|5962.61|5962.61|5962.61|0
1643200470000|2022-01-26 12:34:30|5961.9|5961.9|5961.11|5961.11|5961.9|5961.9|5961.11|5961.11|0
1643200490000|2022-01-26 12:34:50|5959.69|5959.69|5959.69|5959.69|5959.69|5959.69|5959.69|5959.69|0
1643200520000|2022-01-26 12:35:20|5958.98|5958.98|5957.55|5957.55|5958.98|5958.98|5957.55|5957.55|0
1643200620000|2022-01-26 12:37:00|5957.06|5957.06|5956.81|5956.81|5957.06|5957.06|5956.81|5956.81|0
1643200700000|2022-01-26 12:38:20|5957.53|5957.53|5958.02|5958.02|5958.02|5958.02|5957.53|5957.53|0
1643200710000|2022-01-26 12:38:30|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|0
1643200730000|2022-01-26 12:38:50|5958.38|5958.38|5958.38|5958.38|5958.38|5958.38|5958.38|5958.38|0
1643200760000|2022-01-26 12:39:20|5958.15|5958.15|5958.15|5958.15|5958.15|5958.15|5958.15|5958.15|0
1643200770000|2022-01-26 12:39:30|5957.44|5957.44|5957.44|5957.44|5957.44|5957.44|5957.44|5957.44|0
1643200810000|2022-01-26 12:40:10|5958.15|5958.15|5958.04|5958.04|5958.15|5958.15|5958.04|5958.04|0
1643200850000|2022-01-26 12:40:50|5957.8|5957.8|5957.8|5957.8|5957.8|5957.8|5957.8|5957.8|0
1643200920000|2022-01-26 12:42:00|5955.67|5955.67|5955.67|5955.67|5955.67|5955.67|5955.67|5955.67|0
1643200980000|2022-01-26 12:43:00|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|0
1643200990000|2022-01-26 12:43:10|5954.84|5954.84|5954.84|5954.84|5954.84|5954.84|5954.84|5954.84|0
1643201110000|2022-01-26 12:45:10|5955.56|5955.56|5955.56|5955.56|5955.56|5955.56|5955.56|5955.56|0
1643201150000|2022-01-26 12:45:50|5954.84|5954.84|5953.42|5953.42|5954.84|5954.84|5953.42|5953.42|0
1643201170000|2022-01-26 12:46:10|5952|5952|5949.86|5949.86|5952|5952|5949.86|5949.86|0
1643201180000|2022-01-26 12:46:20|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|0
1643201200000|2022-01-26 12:46:40|5950.82|5950.82|5950.59|5950.59|5950.82|5950.82|5950.59|5950.59|0
1643201220000|2022-01-26 12:47:00|5950.47|5950.47|5950.21|5950.21|5950.47|5950.47|5950.21|5950.21|0
1643201240000|2022-01-26 12:47:20|5950.09|5950.09|5950.09|5950.09|5950.09|5950.09|5950.09|5950.09|0
1643201260000|2022-01-26 12:47:40|5948.89|5948.89|5948.89|5948.89|5948.89|5948.89|5948.89|5948.89|0
1643201270000|2022-01-26 12:47:50|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|0
1643201290000|2022-01-26 12:48:10|5949.55|5949.55|5951.46|5951.46|5951.46|5951.46|5949.55|5949.55|0
1643201310000|2022-01-26 12:48:30|5950.75|5950.75|5950.75|5950.75|5950.75|5950.75|5950.75|5950.75|0
1643201420000|2022-01-26 12:50:20|5951.46|5951.46|5952.17|5952.17|5952.17|5952.17|5951.46|5951.46|0
1643201430000|2022-01-26 12:50:30|5952.29|5952.29|5952.17|5952.17|5952.29|5952.29|5952.17|5952.17|0
1643201440000|2022-01-26 12:50:40|5952.06|5952.06|5952.06|5952.06|5952.06|5952.06|5952.06|5952.06|0
1643201460000|2022-01-26 12:51:00|5953.48|5953.48|5955.61|5955.61|5955.61|5955.61|5953.48|5953.48|0
1643201470000|2022-01-26 12:51:10|5955.28|5955.28|5955.28|5955.28|5955.28|5955.28|5955.28|5955.28|0
1643201500000|2022-01-26 12:51:40|5955.99|5955.99|5955.99|5955.99|5955.99|5955.99|5955.99|5955.99|0
1643201510000|2022-01-26 12:51:50|5953.86|5953.86|5953.14|5953.14|5953.86|5953.86|5953.14|5953.14|0
1643201560000|2022-01-26 12:52:40|5952.43|5952.43|5953.14|5953.14|5953.14|5953.14|5952.43|5952.43|0
1643201620000|2022-01-26 12:53:40|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|0
1643201630000|2022-01-26 12:53:50|5953.36|5953.36|5953.36|5953.36|5953.36|5953.36|5953.36|5953.36|0
1643201640000|2022-01-26 12:54:00|5953.25|5953.25|5953.25|5953.25|5953.25|5953.25|5953.25|5953.25|0
1643201660000|2022-01-26 12:54:20|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|0
1643201670000|2022-01-26 12:54:30|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|0
1643201720000|2022-01-26 12:55:20|5955.38|5955.38|5955.38|5955.38|5955.38|5955.38|5955.38|5955.38|0
1643201740000|2022-01-26 12:55:40|5955.5|5955.5|5955.5|5955.5|5955.5|5955.5|5955.5|5955.5|0
1643201790000|2022-01-26 12:56:30|5955.27|5955.27|5955.27|5955.27|5955.27|5955.27|5955.27|5955.27|0
1643201800000|2022-01-26 12:56:40|5955.38|5955.38|5954.92|5954.92|5955.38|5955.38|5954.92|5954.92|0
1643201820000|2022-01-26 12:57:00|5955.19|5955.19|5955.19|5955.19|5955.19|5955.19|5955.19|5955.19|0
1643201840000|2022-01-26 12:57:20|5955.3|5955.3|5955.3|5955.3|5955.3|5955.3|5955.3|5955.3|0
1643201850000|2022-01-26 12:57:30|5953.88|5953.88|5953.88|5953.88|5953.88|5953.88|5953.88|5953.88|0
1643201860000|2022-01-26 12:57:40|5954|5954|5954|5954|5954|5954|5954|5954|0
1643201880000|2022-01-26 12:58:00|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|0
1643201890000|2022-01-26 12:58:10|5954.82|5954.82|5954.11|5954.11|5954.82|5954.82|5954.11|5954.11|0
1643201910000|2022-01-26 12:58:30|5954|5954|5954|5954|5954|5954|5954|5954|0
1643201970000|2022-01-26 12:59:30|5953.88|5953.88|5954.22|5954.22|5954.22|5954.22|5953.88|5953.88|0
1643201980000|2022-01-26 12:59:40|5954.33|5954.33|5954.22|5954.22|5954.33|5954.33|5954.22|5954.22|0
1643201990000|2022-01-26 12:59:50|5954.46|5954.46|5954.59|5954.59|5954.59|5954.59|5954.35|5954.35|0
1643202020000|2022-01-26 13:00:20|5954.84|5954.84|5954.84|5954.84|5954.84|5954.84|5954.84|5954.84|0
1643202040000|2022-01-26 13:00:40|5955.3|5955.3|5955.3|5955.3|5955.3|5955.3|5955.3|5955.3|0
1643202050000|2022-01-26 13:00:50|5954.59|5954.59|5953.88|5953.88|5954.59|5954.59|5953.88|5953.88|0
1643202160000|2022-01-26 13:02:40|5953.53|5953.53|5950.69|5950.69|5953.53|5953.53|5950.69|5950.69|0
1643202170000|2022-01-26 13:02:50|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|0
1643202180000|2022-01-26 13:03:00|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|0
1643202190000|2022-01-26 13:03:10|5949.02|5949.02|5948.06|5948.06|5949.02|5949.02|5948.06|5948.06|0
1643202200000|2022-01-26 13:03:20|5948.18|5948.18|5948.29|5948.29|5948.29|5948.29|5948.18|5948.18|0
1643202210000|2022-01-26 13:03:30|5949|5949|5948.41|5948.41|5949.12|5949.12|5948.41|5948.41|0
1643202230000|2022-01-26 13:03:50|5949.12|5949.12|5949.12|5949.12|5949.12|5949.12|5949.12|5949.12|0
1643202240000|2022-01-26 13:04:00|5949.23|5949.23|5949.23|5949.23|5949.23|5949.23|5949.23|5949.23|0
1643202250000|2022-01-26 13:04:10|5948.9|5948.9|5950.32|5950.32|5950.32|5950.32|5948.9|5948.9|0
1643202260000|2022-01-26 13:04:20|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|0
1643202300000|2022-01-26 13:05:00|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|0
1643202380000|2022-01-26 13:06:20|5952.08|5952.08|5951.37|5951.37|5952.08|5952.08|5951.37|5951.37|0
1643202400000|2022-01-26 13:06:40|5952.37|5952.37|5952.04|5952.04|5952.37|5952.37|5952.04|5952.04|0
1643202420000|2022-01-26 13:07:00|5953.46|5953.46|5953.46|5953.46|5953.46|5953.46|5953.46|5953.46|0
1643202430000|2022-01-26 13:07:10|5954.17|5954.17|5954.64|5954.64|5954.64|5954.64|5954.17|5954.17|0
1643202480000|2022-01-26 13:08:00|5956.06|5956.06|5956.06|5956.06|5957.48|5957.48|5956.06|5956.06|0
1643202500000|2022-01-26 13:08:20|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|0
1643202510000|2022-01-26 13:08:30|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|0
1643202530000|2022-01-26 13:08:50|5957.24|5957.24|5957.24|5957.24|5957.24|5957.24|5957.24|5957.24|0
1643202540000|2022-01-26 13:09:00|5956.52|5956.52|5957.24|5957.24|5957.24|5957.24|5956.52|5956.52|0
1643202570000|2022-01-26 13:09:30|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|0
1643202610000|2022-01-26 13:10:10|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|0
1643202620000|2022-01-26 13:10:20|5957.84|5957.84|5957.84|5957.84|5957.84|5957.84|5957.84|5957.84|0
1643202700000|2022-01-26 13:11:40|5957.96|5957.96|5958.07|5958.07|5958.07|5958.07|5957.96|5957.96|0
1643202730000|2022-01-26 13:12:10|5960.21|5960.21|5960.21|5960.21|5960.21|5960.21|5960.21|5960.21|0
1643202760000|2022-01-26 13:12:40|5960.7|5960.7|5960.7|5960.7|5960.7|5960.7|5960.7|5960.7|0
1643202780000|2022-01-26 13:13:00|5959.99|5959.99|5959.99|5959.99|5959.99|5959.99|5959.99|5959.99|0
1643202810000|2022-01-26 13:13:30|5958.57|5958.57|5957.86|5957.86|5958.57|5958.57|5957.86|5957.86|0
1643202840000|2022-01-26 13:14:00|5958.32|5958.32|5957.03|5957.03|5958.32|5958.32|5956.78|5956.78|0
1643202850000|2022-01-26 13:14:10|5959.99|5959.99|5959.99|5959.99|5959.99|5959.99|5959.99|5959.99|0
1643202860000|2022-01-26 13:14:20|5959.28|5959.28|5958.57|5958.57|5959.28|5959.28|5958.57|5958.57|0
1643202890000|2022-01-26 13:14:50|5960.7|5960.7|5959.99|5959.99|5960.7|5960.7|5959.99|5959.99|0
1643202910000|2022-01-26 13:15:10|5962.12|5962.12|5962.12|5962.12|5962.12|5962.12|5962.12|5962.12|0
1643202920000|2022-01-26 13:15:20|5962.83|5962.83|5961.41|5961.41|5962.83|5962.83|5961.41|5961.41|0
1643202970000|2022-01-26 13:16:10|5962.12|5962.12|5963.79|5963.79|5963.79|5963.79|5962.12|5962.12|0
1643202990000|2022-01-26 13:16:30|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|0
1643203010000|2022-01-26 13:16:50|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|0
1643203040000|2022-01-26 13:17:20|5964.72|5964.72|5966.14|5966.14|5966.14|5966.14|5964.72|5964.72|0
1643203070000|2022-01-26 13:17:50|5967.1|5967.1|5967.77|5967.77|5967.77|5967.77|5967.1|5967.1|0
1643203160000|2022-01-26 13:19:20|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|0
1643203170000|2022-01-26 13:19:30|5967.77|5967.77|5967.77|5967.77|5967.77|5967.77|5967.77|5967.77|0
1643203180000|2022-01-26 13:19:40|5968.51|5968.51|5968.51|5968.51|5968.51|5968.51|5968.51|5968.51|0
1643203190000|2022-01-26 13:19:50|5969.22|5969.22|5969.22|5969.22|5969.22|5969.22|5969.22|5969.22|0
1643203260000|2022-01-26 13:21:00|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|0
1643203290000|2022-01-26 13:21:30|5970.05|5970.05|5970.05|5970.05|5970.05|5970.05|5970.05|5970.05|0
1643203320000|2022-01-26 13:22:00|5967.92|5967.92|5967.92|5967.92|5967.92|5967.92|5967.92|5967.92|0
1643203350000|2022-01-26 13:22:30|5968.63|5968.63|5969.3|5969.3|5969.3|5969.3|5968.63|5968.63|0
1643203360000|2022-01-26 13:22:40|5970.01|5970.01|5970.01|5970.01|5970.01|5970.01|5970.01|5970.01|0
1643203370000|2022-01-26 13:22:50|5970.13|5970.13|5970.13|5970.13|5970.13|5970.13|5970.13|5970.13|0
1643203380000|2022-01-26 13:23:00|5969.86|5969.86|5971.28|5971.28|5971.28|5971.28|5969.86|5969.86|0
1643203410000|2022-01-26 13:23:30|5971.01|5971.01|5970.67|5970.67|5971.01|5971.01|5970.67|5970.67|0
1643203430000|2022-01-26 13:23:50|5971.39|5971.39|5971.39|5971.39|5971.39|5971.39|5971.39|5971.39|0
1643203440000|2022-01-26 13:24:00|5970.67|5970.67|5970.43|5970.43|5970.67|5970.67|5970.43|5970.43|0
1643203460000|2022-01-26 13:24:20|5971.14|5971.14|5971.14|5971.14|5971.14|5971.14|5971.14|5971.14|0
1643203490000|2022-01-26 13:24:50|5971.85|5971.85|5971.14|5971.14|5973.27|5973.27|5971.14|5971.14|0
1643203500000|2022-01-26 13:25:00|5971.39|5971.39|5972.81|5972.81|5972.81|5972.81|5971.39|5971.39|0
1643203510000|2022-01-26 13:25:10|5972.1|5972.1|5972.1|5972.1|5973.14|5973.14|5972.1|5972.1|0
1643203520000|2022-01-26 13:25:20|5971.85|5971.85|5969.38|5969.38|5971.85|5971.85|5969.38|5969.38|0
1643203550000|2022-01-26 13:25:50|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|0
1643203580000|2022-01-26 13:26:20|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|0
1643203590000|2022-01-26 13:26:30|5969.27|5969.27|5969.15|5969.15|5969.27|5969.27|5969.15|5969.15|0
1643203600000|2022-01-26 13:26:40|5968.92|5968.92|5970.34|5970.34|5970.34|5970.34|5968.92|5968.92|0
1643203620000|2022-01-26 13:27:00|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|0
1643203630000|2022-01-26 13:27:10|5971.76|5971.76|5971.05|5971.05|5971.76|5971.76|5971.05|5971.05|0
1643203650000|2022-01-26 13:27:30|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|0
1643203660000|2022-01-26 13:27:40|5971.5|5971.5|5971.5|5971.5|5971.5|5971.5|5971.5|5971.5|0
1643203680000|2022-01-26 13:28:00|5970.79|5970.79|5969.37|5969.37|5970.79|5970.79|5969.37|5969.37|0
1643203710000|2022-01-26 13:28:30|5970.79|5970.79|5970.08|5970.08|5970.79|5970.79|5970.08|5970.08|0
1643203720000|2022-01-26 13:28:40|5969.37|5969.37|5970.08|5970.08|5970.08|5970.08|5969.37|5969.37|0
1643203740000|2022-01-26 13:29:00|5970.57|5970.57|5970.69|5970.69|5970.69|5970.69|5970.57|5970.57|0
1643203820000|2022-01-26 13:30:20|5972.11|5972.11|5972.11|5972.11|5972.82|5972.82|5972.11|5972.11|0
1643203830000|2022-01-26 13:30:30|5971.88|5971.88|5971.88|5971.88|5971.88|5971.88|5971.88|5971.88|0
1643203850000|2022-01-26 13:30:50|5972.59|5972.59|5972|5972|5972.71|5972.71|5972|5972|0
1643203860000|2022-01-26 13:31:00|5972.11|5972.11|5972.11|5972.11|5972.11|5972.11|5972.11|5972.11|0
1643203880000|2022-01-26 13:31:20|5972|5972|5971.29|5971.29|5972|5972|5971.29|5971.29|0
1643203890000|2022-01-26 13:31:30|5970.95|5970.95|5970.24|5970.24|5970.95|5970.95|5970.24|5970.24|0
1643203900000|2022-01-26 13:31:40|5969.97|5969.97|5969.48|5969.48|5969.97|5969.97|5969.23|5969.23|0
1643203970000|2022-01-26 13:32:50|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|0
1643203980000|2022-01-26 13:33:00|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|0
1643204000000|2022-01-26 13:33:20|5966.63|5966.63|5966.14|5966.14|5966.63|5966.63|5965.89|5965.89|0
1643204030000|2022-01-26 13:33:50|5966.85|5966.85|5966.85|5966.85|5966.85|5966.85|5966.85|5966.85|0
1643204040000|2022-01-26 13:34:00|5966.39|5966.39|5965.92|5965.92|5966.39|5966.39|5965.92|5965.92|0
1643204050000|2022-01-26 13:34:10|5965.66|5965.66|5965.89|5965.89|5965.89|5965.89|5965.66|5965.66|0
1643204090000|2022-01-26 13:34:50|5966.6|5966.6|5965.17|5965.17|5966.6|5966.6|5965.17|5965.17|0
1643204160000|2022-01-26 13:36:00|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|0
1643204170000|2022-01-26 13:36:10|5966.48|5966.48|5966.25|5966.25|5966.48|5966.48|5966.25|5966.25|0
1643204200000|2022-01-26 13:36:40|5966.5|5966.5|5966.5|5966.5|5966.5|5966.5|5966.5|5966.5|0
1643204240000|2022-01-26 13:37:20|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|0
1643204260000|2022-01-26 13:37:40|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|0
1643204270000|2022-01-26 13:37:50|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|0
1643204350000|2022-01-26 13:39:10|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|0
1643204360000|2022-01-26 13:39:20|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|0
1643204380000|2022-01-26 13:39:40|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|0
1643204410000|2022-01-26 13:40:10|5968.15|5968.15|5967.82|5967.82|5968.15|5968.15|5967.82|5967.82|0
1643204460000|2022-01-26 13:41:00|5967.11|5967.11|5966.39|5966.39|5967.11|5967.11|5966.39|5966.39|0
1643204490000|2022-01-26 13:41:30|5966.63|5966.63|5966.96|5966.96|5966.96|5966.96|5966.63|5966.63|0
1643204510000|2022-01-26 13:41:50|5967.3|5967.3|5967.3|5967.3|5967.3|5967.3|5967.3|5967.3|0
1643204530000|2022-01-26 13:42:10|5966.59|5966.59|5967.3|5967.3|5967.3|5967.3|5966.59|5966.59|0
1643204590000|2022-01-26 13:43:10|5967.41|5967.41|5969.88|5969.88|5969.88|5969.88|5967.41|5967.41|0
1643204600000|2022-01-26 13:43:20|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1643204610000|2022-01-26 13:43:30|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|0
1643204620000|2022-01-26 13:43:40|5972.56|5972.56|5970.54|5970.54|5972.56|5972.56|5970.54|5970.54|0
1643204630000|2022-01-26 13:43:50|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|0
1643204640000|2022-01-26 13:44:00|5969.34|5969.34|5967.2|5967.2|5969.34|5969.34|5967.2|5967.2|0
1643204680000|2022-01-26 13:44:40|5965.78|5965.78|5965.78|5965.78|5965.78|5965.78|5965.78|5965.78|0
1643204700000|2022-01-26 13:45:00|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|0
1643204710000|2022-01-26 13:45:10|5966.25|5966.25|5966.25|5966.25|5966.25|5966.25|5966.25|5966.25|0
1643204730000|2022-01-26 13:45:30|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|0
1643204770000|2022-01-26 13:46:10|5965.53|5965.53|5966.96|5966.96|5966.96|5966.96|5965.53|5965.53|0
1643204790000|2022-01-26 13:46:30|5967.07|5967.07|5967.07|5967.07|5967.07|5967.07|5967.07|5967.07|0
1643204810000|2022-01-26 13:46:50|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|0
1643204840000|2022-01-26 13:47:20|5967.55|5967.55|5968.6|5968.6|5968.6|5968.6|5967.55|5967.55|0
1643204880000|2022-01-26 13:48:00|5968.35|5968.35|5968.35|5968.35|5968.35|5968.35|5968.35|5968.35|0
1643204900000|2022-01-26 13:48:20|5968.58|5968.58|5968.58|5968.58|5968.58|5968.58|5968.58|5968.58|0
1643204920000|2022-01-26 13:48:40|5967.91|5967.91|5967.4|5967.4|5967.91|5967.91|5967.4|5967.4|0
1643204930000|2022-01-26 13:48:50|5965.97|5965.97|5965.97|5965.97|5965.97|5965.97|5965.97|5965.97|0
1643204940000|2022-01-26 13:49:00|5965.7|5965.7|5965.46|5965.46|5965.7|5965.7|5965.46|5965.46|0
1643204950000|2022-01-26 13:49:10|5965.92|5965.92|5965.92|5965.92|5965.92|5965.92|5965.92|5965.92|0
1643204960000|2022-01-26 13:49:20|5965.58|5965.58|5965.25|5965.25|5965.58|5965.58|5965.25|5965.25|0
1643204970000|2022-01-26 13:49:30|5965|5965|5965|5965|5965|5965|5965|5965|0
1643205000000|2022-01-26 13:50:00|5964.29|5964.29|5963.58|5963.58|5964.29|5964.29|5963.58|5963.58|0
1643205010000|2022-01-26 13:50:10|5963.91|5963.91|5963.91|5963.91|5964.03|5964.03|5963.91|5963.91|0
1643205060000|2022-01-26 13:51:00|5963.2|5963.2|5962.49|5962.49|5963.2|5963.2|5962.49|5962.49|0
1643205070000|2022-01-26 13:51:10|5963.2|5963.2|5962.49|5962.49|5963.2|5963.2|5962.49|5962.49|0
1643205090000|2022-01-26 13:51:30|5963.91|5963.91|5963.91|5963.91|5963.91|5963.91|5963.91|5963.91|0
1643205100000|2022-01-26 13:51:40|5964.03|5964.03|5964.15|5964.15|5964.15|5964.15|5964.03|5964.03|0
1643205130000|2022-01-26 13:52:10|5964.26|5964.26|5964.26|5964.26|5964.26|5964.26|5964.26|5964.26|0
1643205160000|2022-01-26 13:52:40|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|0
1643205180000|2022-01-26 13:53:00|5964.04|5964.04|5964.75|5964.75|5964.75|5964.75|5964.04|5964.04|0
1643205240000|2022-01-26 13:54:00|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|0
1643205330000|2022-01-26 13:55:30|5964.99|5964.99|5964.87|5964.87|5964.99|5964.99|5964.87|5964.87|0
1643205360000|2022-01-26 13:56:00|5965.58|5965.58|5965.58|5965.58|5965.58|5965.58|5965.58|5965.58|0
1643205380000|2022-01-26 13:56:20|5964.87|5964.87|5964.87|5964.87|5964.87|5964.87|5964.87|5964.87|0
1643205390000|2022-01-26 13:56:30|5964.62|5964.62|5960.37|5960.37|5964.62|5964.62|5960.03|5960.03|0
1643205420000|2022-01-26 13:57:00|5959.66|5959.66|5954.68|5954.68|5959.66|5959.66|5954.68|5954.68|0
1643205430000|2022-01-26 13:57:10|5956.1|5956.1|5957.76|5957.76|5957.76|5957.76|5956.1|5956.1|0
1643205450000|2022-01-26 13:57:30|5957.87|5957.87|5957.87|5957.87|5957.87|5957.87|5957.87|5957.87|0
1643205460000|2022-01-26 13:57:40|5957.16|5957.16|5955.03|5955.03|5957.16|5957.16|5954.31|5954.31|0
1643205480000|2022-01-26 13:58:00|5954.31|5954.31|5953.6|5953.6|5954.31|5954.31|5952.89|5952.89|0
1643205490000|2022-01-26 13:58:10|5952.56|5952.56|5951.13|5951.13|5952.56|5952.56|5951.13|5951.13|0
1643205500000|2022-01-26 13:58:20|5950.42|5950.42|5948.29|5948.29|5950.42|5950.42|5948.29|5948.29|0
1643205510000|2022-01-26 13:58:30|5947.58|5947.58|5947.58|5947.58|5947.58|5947.58|5946.86|5946.86|0
1643205520000|2022-01-26 13:58:40|5949|5949|5949.71|5949.71|5949.71|5949.71|5949|5949|0
1643205540000|2022-01-26 13:59:00|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|0
1643205550000|2022-01-26 13:59:10|5949.68|5949.68|5951.2|5951.2|5951.32|5951.32|5949.68|5949.68|0
1643205560000|2022-01-26 13:59:20|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|0
1643205570000|2022-01-26 13:59:30|5951.2|5951.2|5951.32|5951.32|5951.32|5951.32|5951.2|5951.2|0
1643205580000|2022-01-26 13:59:40|5952.03|5952.03|5952.63|5952.63|5952.74|5952.74|5952.03|5952.03|0
1643205600000|2022-01-26 14:00:00|5951.91|5951.91|5951.2|5951.2|5951.91|5951.91|5951.2|5951.2|0
1643205610000|2022-01-26 14:00:10|5950.87|5950.87|5951.2|5951.2|5951.2|5951.2|5950.87|5950.87|0
1643205620000|2022-01-26 14:00:20|5951.32|5951.32|5950.01|5950.01|5951.32|5951.32|5949.9|5949.9|0
1643205630000|2022-01-26 14:00:30|5951.43|5951.43|5951.32|5951.32|5951.43|5951.43|5951.32|5951.32|0
1643205640000|2022-01-26 14:00:40|5951.55|5951.55|5952.23|5952.23|5952.94|5952.94|5951.55|5951.55|0
1643205680000|2022-01-26 14:01:20|5953.66|5953.66|5956.53|5956.53|5956.53|5956.53|5953.66|5953.66|0
1643205690000|2022-01-26 14:01:30|5957.24|5957.24|5957.24|5957.24|5957.24|5957.24|5957.24|5957.24|0
1643205700000|2022-01-26 14:01:40|5957.36|5957.36|5957.7|5957.7|5957.7|5957.7|5957.36|5957.36|0
1643205710000|2022-01-26 14:01:50|5957.82|5957.82|5957.7|5957.7|5957.82|5957.82|5957.7|5957.7|0
1643205720000|2022-01-26 14:02:00|5957.82|5957.82|5956.77|5956.77|5957.82|5957.82|5956.77|5956.77|0
1643205730000|2022-01-26 14:02:10|5956.06|5956.06|5954.79|5954.79|5956.06|5956.06|5954.67|5954.67|0
1643205740000|2022-01-26 14:02:20|5954.56|5954.56|5954.33|5954.33|5954.79|5954.79|5954.33|5954.33|0
1643205770000|2022-01-26 14:02:50|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|0
1643205790000|2022-01-26 14:03:10|5954.44|5954.44|5953.02|5953.02|5954.44|5954.44|5953.02|5953.02|0
1643205800000|2022-01-26 14:03:20|5952.77|5952.77|5952.77|5952.77|5952.77|5952.77|5952.77|5952.77|0
1643205870000|2022-01-26 14:04:30|5952.44|5952.44|5953.86|5953.86|5953.86|5953.86|5952.44|5952.44|0
1643205880000|2022-01-26 14:04:40|5953.97|5953.97|5953.51|5953.51|5953.97|5953.97|5953.51|5953.51|0
1643205890000|2022-01-26 14:04:50|5953.85|5953.85|5953.85|5953.85|5953.85|5953.85|5953.85|5953.85|0
1643205910000|2022-01-26 14:05:10|5954.56|5954.56|5954.56|5954.56|5954.56|5954.56|5954.56|5954.56|0
1643205930000|2022-01-26 14:05:30|5955.27|5955.27|5955.27|5955.27|5955.27|5955.27|5955.27|5955.27|0
1643205940000|2022-01-26 14:05:40|5955.98|5955.98|5956.94|5956.94|5956.94|5956.94|5955.98|5955.98|0
1643205950000|2022-01-26 14:05:50|5956.23|5956.23|5955.52|5955.52|5956.23|5956.23|5955.52|5955.52|0
1643205960000|2022-01-26 14:06:00|5954.81|5954.81|5954.09|5954.09|5954.81|5954.81|5954.09|5954.09|0
1643205970000|2022-01-26 14:06:10|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|0
1643205980000|2022-01-26 14:06:20|5953.14|5953.14|5953.48|5953.48|5953.48|5953.48|5953.14|5953.14|0
1643206050000|2022-01-26 14:07:30|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|0
1643206070000|2022-01-26 14:07:50|5952.79|5952.79|5952.17|5952.17|5952.79|5952.79|5952.17|5952.17|0
1643206080000|2022-01-26 14:08:00|5949.21|5949.21|5949.69|5949.69|5949.69|5949.69|5949.21|5949.21|0
1643206090000|2022-01-26 14:08:10|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|0
1643206110000|2022-01-26 14:08:30|5950.03|5950.03|5949.92|5949.92|5950.03|5950.03|5949.92|5949.92|0
1643206120000|2022-01-26 14:08:40|5950.25|5950.25|5948.5|5948.5|5950.25|5950.25|5948.5|5948.5|0
1643206140000|2022-01-26 14:09:00|5947.07|5947.07|5945.65|5945.65|5947.19|5947.19|5945.32|5945.32|0
1643206150000|2022-01-26 14:09:10|5945.38|5945.38|5946.09|5946.09|5946.09|5946.09|5945.38|5945.38|0
1643206170000|2022-01-26 14:09:30|5945.85|5945.85|5946.56|5946.56|5946.56|5946.56|5945.85|5945.85|0
1643206180000|2022-01-26 14:09:40|5946.22|5946.22|5946.45|5946.45|5946.45|5946.45|5946.22|5946.22|0
1643206200000|2022-01-26 14:10:00|5946.57|5946.57|5946.57|5946.57|5946.57|5946.57|5946.57|5946.57|0
1643206210000|2022-01-26 14:10:10|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|0
1643206230000|2022-01-26 14:10:30|5945.15|5945.15|5945.15|5945.15|5945.15|5945.15|5945.15|5945.15|0
1643206240000|2022-01-26 14:10:40|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|0
1643206250000|2022-01-26 14:10:50|5945.15|5945.15|5945.15|5945.15|5945.15|5945.15|5945.15|5945.15|0
1643206270000|2022-01-26 14:11:10|5944.44|5944.44|5942.3|5942.3|5944.44|5944.44|5942.3|5942.3|0
1643206300000|2022-01-26 14:11:40|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|0
1643206320000|2022-01-26 14:12:00|5939.46|5939.46|5940.17|5940.17|5940.17|5940.17|5938.03|5938.03|0
1643206360000|2022-01-26 14:12:40|5940.88|5940.88|5941.59|5941.59|5941.59|5941.59|5940.88|5940.88|0
1643206380000|2022-01-26 14:13:00|5940.88|5940.88|5940.05|5940.05|5940.88|5940.88|5940.05|5940.05|0
1643206390000|2022-01-26 14:13:10|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|0
1643206420000|2022-01-26 14:13:40|5939.83|5939.83|5939.83|5939.83|5939.83|5939.83|5939.83|5939.83|0
1643206430000|2022-01-26 14:13:50|5939.72|5939.72|5939.72|5939.72|5939.72|5939.72|5939.72|5939.72|0
1643206440000|2022-01-26 14:14:00|5939.6|5939.6|5940.91|5940.91|5940.91|5940.91|5939.48|5939.48|0
1643206470000|2022-01-26 14:14:30|5940.66|5940.66|5940.66|5940.66|5940.66|5940.66|5940.66|5940.66|0
1643206480000|2022-01-26 14:14:40|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|0
1643206490000|2022-01-26 14:14:50|5942.08|5942.08|5942.08|5942.08|5942.08|5942.08|5942.08|5942.08|0
1643206510000|2022-01-26 14:15:10|5942.79|5942.79|5943.04|5943.04|5943.04|5943.04|5942.79|5942.79|0
1643206530000|2022-01-26 14:15:30|5943.27|5943.27|5943.16|5943.16|5943.27|5943.27|5943.16|5943.16|0
1643206540000|2022-01-26 14:15:40|5943.87|5943.87|5943.87|5943.87|5943.87|5943.87|5943.87|5943.87|0
1643206560000|2022-01-26 14:16:00|5943.98|5943.98|5943.98|5943.98|5943.98|5943.98|5943.98|5943.98|0
1643206600000|2022-01-26 14:16:40|5943.27|5943.27|5943.27|5943.27|5943.27|5943.27|5943.27|5943.27|0
1643206610000|2022-01-26 14:16:50|5943.98|5943.98|5943.98|5943.98|5943.98|5943.98|5943.98|5943.98|0
1643206650000|2022-01-26 14:17:30|5943.87|5943.87|5943.64|5943.64|5943.87|5943.87|5943.64|5943.64|0
1643206660000|2022-01-26 14:17:40|5942.93|5942.93|5943.64|5943.64|5943.64|5943.64|5942.93|5942.93|0
1643206670000|2022-01-26 14:17:50|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|5943.75|0
1643206680000|2022-01-26 14:18:00|5943.87|5943.87|5943.75|5943.75|5943.87|5943.87|5943.64|5943.64|0
1643206690000|2022-01-26 14:18:10|5944|5944|5943.75|5943.75|5944|5944|5943.75|5943.75|0
1643206700000|2022-01-26 14:18:20|5943.87|5943.87|5944.46|5944.46|5944.46|5944.46|5943.75|5943.75|0
1643206740000|2022-01-26 14:19:00|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|0
1643206760000|2022-01-26 14:19:20|5944.46|5944.46|5944.46|5944.46|5944.46|5944.46|5944.46|5944.46|0
1643206790000|2022-01-26 14:19:50|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|0
1643206800000|2022-01-26 14:20:00|5943.87|5943.87|5943.16|5943.16|5943.87|5943.87|5943.16|5943.16|0
1643206810000|2022-01-26 14:20:10|5942.82|5942.82|5942.82|5942.82|5942.82|5942.82|5942.82|5942.82|0
1643206840000|2022-01-26 14:20:40|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|0
1643206860000|2022-01-26 14:21:00|5942.69|5942.69|5946.25|5946.25|5946.25|5946.25|5942.69|5942.69|0
1643206870000|2022-01-26 14:21:10|5946.96|5946.96|5946.96|5946.96|5946.96|5946.96|5946.96|5946.96|0
1643206910000|2022-01-26 14:21:50|5946.84|5946.84|5946.84|5946.84|5946.84|5946.84|5946.84|5946.84|0
1643206930000|2022-01-26 14:22:10|5948.27|5948.27|5948.27|5948.27|5948.27|5948.27|5948.27|5948.27|0
1643206960000|2022-01-26 14:22:40|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|0
1643207020000|2022-01-26 14:23:40|5948.27|5948.27|5949.57|5949.57|5949.57|5949.57|5948.27|5948.27|0
1643207030000|2022-01-26 14:23:50|5948.15|5948.15|5948.15|5948.15|5948.15|5948.15|5948.15|5948.15|0
1643207050000|2022-01-26 14:24:10|5948.27|5948.27|5948.4|5948.4|5948.4|5948.4|5947.69|5947.69|0
1643207080000|2022-01-26 14:24:40|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|0
1643207110000|2022-01-26 14:25:10|5948.98|5948.98|5948.75|5948.75|5948.98|5948.98|5948.51|5948.51|0
1643207130000|2022-01-26 14:25:30|5948.03|5948.03|5948.4|5948.4|5948.4|5948.4|5948.03|5948.03|0
1643207180000|2022-01-26 14:26:20|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|0
1643207210000|2022-01-26 14:26:50|5949|5949|5949|5949|5949|5949|5949|5949|0
1643207220000|2022-01-26 14:27:00|5949.71|5949.71|5949|5949|5949.71|5949.71|5949|5949|0
1643207250000|2022-01-26 14:27:30|5950.42|5950.42|5952.3|5952.3|5952.3|5952.3|5950.42|5950.42|0
1643207260000|2022-01-26 14:27:40|5950.16|5950.16|5948.39|5948.39|5950.16|5950.16|5948.39|5948.39|0
1643207350000|2022-01-26 14:29:10|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|0
1643207360000|2022-01-26 14:29:20|5948.55|5948.55|5949.97|5949.97|5949.97|5949.97|5948.55|5948.55|0
1643207370000|2022-01-26 14:29:30|5948.68|5948.68|5948.52|5948.52|5948.68|5948.68|5946.74|5946.74|0
1643207380000|2022-01-26 14:29:40|5948.64|5948.64|5948.52|5948.52|5948.64|5948.64|5948.52|5948.52|0
1643207390000|2022-01-26 14:29:50|5948.79|5948.79|5949.16|5949.16|5949.39|5949.39|5948.79|5948.79|0
1643207400000|2022-01-26 14:30:00|5949.87|5949.87|5952.39|5952.39|5952.39|5952.39|5949.87|5949.87|0
1643207410000|2022-01-26 14:30:10|5951.68|5951.68|5954|5954|5954.04|5954.04|5950.96|5950.96|0
1643207420000|2022-01-26 14:30:20|5954.71|5954.71|5952.24|5952.24|5954.71|5954.71|5952.24|5952.24|0
1643207430000|2022-01-26 14:30:30|5952.95|5952.95|5952.24|5952.24|5952.95|5952.95|5951.53|5951.53|0
1643207440000|2022-01-26 14:30:40|5951.53|5951.53|5950.57|5950.57|5951.53|5951.53|5950.46|5950.46|0
1643207450000|2022-01-26 14:30:50|5950.46|5950.46|5949.75|5949.75|5950.46|5950.46|5949.75|5949.75|0
1643207460000|2022-01-26 14:31:00|5949.99|5949.99|5949.99|5949.99|5949.99|5949.99|5949.99|5949.99|0
1643207470000|2022-01-26 14:31:10|5949.88|5949.88|5950.47|5950.47|5950.59|5950.59|5949.88|5949.88|0
1643207480000|2022-01-26 14:31:20|5951.18|5951.18|5950.47|5950.47|5951.18|5951.18|5950.47|5950.47|0
1643207490000|2022-01-26 14:31:30|5952.61|5952.61|5951.9|5951.9|5952.61|5952.61|5951.18|5951.18|0
1643207500000|2022-01-26 14:31:40|5951.18|5951.18|5951.43|5951.43|5951.43|5951.43|5950.47|5950.47|0
1643207510000|2022-01-26 14:31:50|5952.14|5952.14|5951.55|5951.55|5952.26|5952.26|5951.55|5951.55|0
1643207520000|2022-01-26 14:32:00|5952.26|5952.26|5951.55|5951.55|5952.26|5952.26|5951.55|5951.55|0
1643207530000|2022-01-26 14:32:10|5952.97|5952.97|5954.28|5954.28|5954.28|5954.28|5952.97|5952.97|0
1643207540000|2022-01-26 14:32:20|5955.7|5955.7|5957.01|5957.01|5957.01|5957.01|5955.7|5955.7|0
1643207550000|2022-01-26 14:32:30|5957.35|5957.35|5958.06|5958.06|5958.06|5958.06|5957.35|5957.35|0
1643207560000|2022-01-26 14:32:40|5960.2|5960.2|5960.2|5960.2|5960.2|5960.2|5960.2|5960.2|0
1643207570000|2022-01-26 14:32:50|5958.77|5958.77|5958.06|5958.06|5958.77|5958.77|5958.06|5958.06|0
1643207580000|2022-01-26 14:33:00|5960.91|5960.91|5960.91|5960.91|5960.91|5960.91|5960.91|5960.91|0
1643207590000|2022-01-26 14:33:10|5961.18|5961.18|5961.89|5961.89|5961.89|5961.89|5961.18|5961.18|0
1643207600000|2022-01-26 14:33:20|5962.96|5962.96|5963.92|5963.92|5963.92|5963.92|5962.5|5962.5|0
1643207610000|2022-01-26 14:33:30|5963.21|5963.21|5963.92|5963.92|5963.92|5963.92|5963.21|5963.21|0
1643207620000|2022-01-26 14:33:40|5961.79|5961.79|5961.79|5961.79|5961.79|5961.79|5961.79|5961.79|0
1643207630000|2022-01-26 14:33:50|5962.5|5962.5|5960.74|5960.74|5962.5|5962.5|5960.74|5960.74|0
1643207640000|2022-01-26 14:34:00|5960.49|5960.49|5962.38|5962.38|5963.09|5963.09|5960.25|5960.25|0
1643207690000|2022-01-26 14:34:50|5962.65|5962.65|5962.99|5962.99|5962.99|5962.99|5962.65|5962.65|0
1643207700000|2022-01-26 14:35:00|5963.7|5963.7|5966.11|5966.11|5966.11|5966.11|5963.7|5963.7|0
1643207710000|2022-01-26 14:35:10|5966.6|5966.6|5964.23|5964.23|5966.6|5966.6|5963.75|5963.75|0
1643207720000|2022-01-26 14:35:20|5964.12|5964.12|5964.12|5964.12|5964.12|5964.12|5964.12|5964.12|0
1643207730000|2022-01-26 14:35:30|5964.83|5964.83|5966.25|5966.25|5966.25|5966.25|5964.83|5964.83|0
1643207740000|2022-01-26 14:35:40|5963.41|5963.41|5964.83|5964.83|5964.83|5964.83|5963.41|5963.41|0
1643207750000|2022-01-26 14:35:50|5964.12|5964.12|5965.54|5965.54|5966.25|5966.25|5964.12|5964.12|0
1643207760000|2022-01-26 14:36:00|5964.12|5964.12|5966.93|5966.93|5966.93|5966.93|5964.12|5964.12|0
1643207770000|2022-01-26 14:36:10|5967.65|5967.65|5966.22|5966.22|5968.36|5968.36|5966.22|5966.22|0
1643207780000|2022-01-26 14:36:20|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|0
1643207810000|2022-01-26 14:36:50|5967.91|5967.91|5967.2|5967.2|5967.91|5967.91|5967.2|5967.2|0
1643207820000|2022-01-26 14:37:00|5966.49|5966.49|5966.72|5966.72|5966.72|5966.72|5965.07|5965.07|0
1643207840000|2022-01-26 14:37:20|5966.01|5966.01|5964.68|5964.68|5966.01|5966.01|5964.56|5964.56|0
1643207850000|2022-01-26 14:37:30|5966.81|5966.81|5965.39|5965.39|5966.81|5966.81|5965.39|5965.39|0
1643207880000|2022-01-26 14:38:00|5966.1|5966.1|5966.1|5966.1|5967.52|5967.52|5966.1|5966.1|0
1643207890000|2022-01-26 14:38:10|5966.22|5966.22|5966.68|5966.68|5966.93|5966.93|5966.22|5966.22|0
1643207910000|2022-01-26 14:38:30|5965.26|5965.26|5965.26|5965.26|5965.26|5965.26|5965.26|5965.26|0
1643207920000|2022-01-26 14:38:40|5965.97|5965.97|5965.97|5965.97|5965.97|5965.97|5965.97|5965.97|0
1643207940000|2022-01-26 14:39:00|5965.85|5965.85|5965.51|5965.51|5965.85|5965.85|5965.51|5965.51|0
1643207960000|2022-01-26 14:39:20|5964.79|5964.79|5966.22|5966.22|5966.22|5966.22|5964.08|5964.08|0
1643207970000|2022-01-26 14:39:30|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|0
1643207990000|2022-01-26 14:39:50|5964.53|5964.53|5965.24|5965.24|5966.66|5966.66|5964.53|5964.53|0
1643208000000|2022-01-26 14:40:00|5963.81|5963.81|5962.83|5962.83|5965.24|5965.24|5962.83|5962.83|0
1643208020000|2022-01-26 14:40:20|5962.5|5962.5|5960.94|5960.94|5962.5|5962.5|5960.83|5960.83|0
1643208040000|2022-01-26 14:40:40|5957.52|5957.52|5957.27|5957.27|5957.52|5957.52|5957.27|5957.27|0
1643208050000|2022-01-26 14:40:50|5957.98|5957.98|5957.87|5957.87|5957.98|5957.98|5957.87|5957.87|0
1643208060000|2022-01-26 14:41:00|5957.75|5957.75|5957.63|5957.63|5957.75|5957.75|5957.63|5957.63|0
1643208070000|2022-01-26 14:41:10|5958.35|5958.35|5958.35|5958.35|5958.35|5958.35|5958.35|5958.35|0
1643208090000|2022-01-26 14:41:30|5958|5958|5957.85|5957.85|5958.11|5958.11|5957.85|5957.85|0
1643208110000|2022-01-26 14:41:50|5960.69|5960.69|5960.81|5960.81|5960.81|5960.81|5960.69|5960.69|0
1643208120000|2022-01-26 14:42:00|5958.67|5958.67|5959.38|5959.38|5959.38|5959.38|5958.67|5958.67|0
1643208130000|2022-01-26 14:42:10|5960.81|5960.81|5959.38|5959.38|5960.81|5960.81|5959.38|5959.38|0
1643208140000|2022-01-26 14:42:20|5959.63|5959.63|5959.63|5959.63|5959.63|5959.63|5959.63|5959.63|0
1643208150000|2022-01-26 14:42:30|5958.92|5958.92|5959.63|5959.63|5959.63|5959.63|5958.92|5958.92|0
1643208170000|2022-01-26 14:42:50|5958.92|5958.92|5959.15|5959.15|5959.15|5959.15|5958.92|5958.92|0
1643208200000|2022-01-26 14:43:20|5958.44|5958.44|5957.95|5957.95|5958.44|5958.44|5956.52|5956.52|0
1643208220000|2022-01-26 14:43:40|5957.23|5957.23|5957.95|5957.95|5957.95|5957.95|5957.23|5957.23|0
1643208240000|2022-01-26 14:44:00|5957.23|5957.23|5957.71|5957.71|5957.95|5957.95|5957.23|5957.23|0
1643208250000|2022-01-26 14:44:10|5958.43|5958.43|5957.71|5957.71|5958.43|5958.43|5957|5957|0
1643208260000|2022-01-26 14:44:20|5957.83|5957.83|5958.1|5958.1|5958.1|5958.1|5957.83|5957.83|0
1643208270000|2022-01-26 14:44:30|5958.81|5958.81|5958.81|5958.81|5958.81|5958.81|5958.81|5958.81|0
1643208280000|2022-01-26 14:44:40|5959.52|5959.52|5960.23|5960.23|5960.23|5960.23|5959.52|5959.52|0
1643208290000|2022-01-26 14:44:50|5961.66|5961.66|5961.66|5961.66|5961.66|5961.66|5961.66|5961.66|0
1643208300000|2022-01-26 14:45:00|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|0
1643208310000|2022-01-26 14:45:10|5961.66|5961.66|5962.24|5962.24|5962.24|5962.24|5961.66|5961.66|0
1643208340000|2022-01-26 14:45:40|5962.95|5962.95|5962.95|5962.95|5962.95|5962.95|5962.95|5962.95|0
1643208350000|2022-01-26 14:45:50|5962.24|5962.24|5962.95|5962.95|5962.95|5962.95|5962.24|5962.24|0
1643208360000|2022-01-26 14:46:00|5963.66|5963.66|5964.37|5964.37|5964.37|5964.37|5963.66|5963.66|0
1643208380000|2022-01-26 14:46:20|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|0
1643208390000|2022-01-26 14:46:30|5963.66|5963.66|5964.37|5964.37|5965.08|5965.08|5963.66|5963.66|0
1643208410000|2022-01-26 14:46:50|5965.79|5965.79|5965.08|5965.08|5965.79|5965.79|5965.08|5965.08|0
1643208420000|2022-01-26 14:47:00|5966.5|5966.5|5964.97|5964.97|5967.93|5967.93|5964.25|5964.25|0
1643208430000|2022-01-26 14:47:10|5964.25|5964.25|5964.25|5964.25|5964.97|5964.97|5964.25|5964.25|0
1643208460000|2022-01-26 14:47:40|5964.99|5964.99|5965.46|5965.46|5966.42|5966.42|5964.75|5964.75|0
1643208480000|2022-01-26 14:48:00|5966.17|5966.17|5966.17|5966.17|5966.17|5966.17|5966.17|5966.17|0
1643208490000|2022-01-26 14:48:10|5964.75|5964.75|5965.7|5965.7|5965.7|5965.7|5964.75|5964.75|0
1643208520000|2022-01-26 14:48:40|5966.42|5966.42|5965.7|5965.7|5967.84|5967.84|5964.99|5964.99|0
1643208540000|2022-01-26 14:49:00|5966.42|5966.42|5966.04|5966.04|5966.42|5966.42|5964.99|5964.99|0
1643208550000|2022-01-26 14:49:10|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|0
1643208560000|2022-01-26 14:49:20|5966.54|5966.54|5966.54|5966.54|5966.54|5966.54|5966.54|5966.54|0
1643208570000|2022-01-26 14:49:30|5967.96|5967.96|5965.83|5965.83|5969.39|5969.39|5965.83|5965.83|0
1643208580000|2022-01-26 14:49:40|5966.54|5966.54|5966.89|5966.89|5967.6|5967.6|5966.18|5966.18|0
1643208590000|2022-01-26 14:49:50|5965.46|5965.46|5966.18|5966.18|5966.18|5966.18|5965.46|5965.46|0
1643208600000|2022-01-26 14:50:00|5965.94|5965.94|5963.1|5963.1|5965.94|5965.94|5963.1|5963.1|0
1643208610000|2022-01-26 14:50:10|5962.98|5962.98|5963.69|5963.69|5963.69|5963.69|5962.27|5962.27|0
1643208620000|2022-01-26 14:50:20|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|0
1643208640000|2022-01-26 14:50:40|5962.27|5962.27|5961.81|5961.81|5962.27|5962.27|5961.81|5961.81|0
1643208660000|2022-01-26 14:51:00|5962.52|5962.52|5962.25|5962.25|5962.52|5962.52|5962.25|5962.25|0
1643208670000|2022-01-26 14:51:10|5963.67|5963.67|5963.67|5963.67|5963.67|5963.67|5962.25|5962.25|0
1643208680000|2022-01-26 14:51:20|5962.96|5962.96|5962.96|5962.96|5962.96|5962.96|5962.96|5962.96|0
1643208710000|2022-01-26 14:51:50|5962.25|5962.25|5962.25|5962.25|5962.25|5962.25|5962.25|5962.25|0
1643208720000|2022-01-26 14:52:00|5962.96|5962.96|5962.96|5962.96|5962.96|5962.96|5962.96|5962.96|0
1643208740000|2022-01-26 14:52:20|5963.67|5963.67|5963.67|5963.67|5964.38|5964.38|5963.67|5963.67|0
1643208750000|2022-01-26 14:52:30|5964.38|5964.38|5964.38|5964.38|5964.38|5964.38|5964.38|5964.38|0
1643208760000|2022-01-26 14:52:40|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|0
1643208770000|2022-01-26 14:52:50|5963.9|5963.9|5964.61|5964.61|5964.61|5964.61|5963.9|5963.9|0
1643208780000|2022-01-26 14:53:00|5965.33|5965.33|5965.6|5965.6|5966.31|5966.31|5965.33|5965.33|0
1643208800000|2022-01-26 14:53:20|5966.31|5966.31|5966.31|5966.31|5966.31|5966.31|5966.31|5966.31|0
1643208820000|2022-01-26 14:53:40|5966.06|5966.06|5963.21|5963.21|5966.06|5966.06|5963.21|5963.21|0
1643208840000|2022-01-26 14:54:00|5962.5|5962.5|5962.5|5962.5|5962.5|5962.5|5962.5|5962.5|0
1643208850000|2022-01-26 14:54:10|5961.79|5961.79|5961.79|5961.79|5961.79|5961.79|5961.79|5961.79|0
1643208860000|2022-01-26 14:54:20|5961.91|5961.91|5961.91|5961.91|5961.91|5961.91|5961.91|5961.91|0
1643208870000|2022-01-26 14:54:30|5961.79|5961.79|5960.25|5960.25|5961.79|5961.79|5960.25|5960.25|0
1643208900000|2022-01-26 14:55:00|5959.54|5959.54|5959.54|5959.54|5959.54|5959.54|5959.54|5959.54|0
1643208910000|2022-01-26 14:55:10|5959.43|5959.43|5960.14|5960.14|5960.14|5960.14|5959.43|5959.43|0
1643208930000|2022-01-26 14:55:30|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|0
1643208940000|2022-01-26 14:55:40|5959.62|5959.62|5960.33|5960.33|5960.33|5960.33|5959.62|5959.62|0
1643208960000|2022-01-26 14:56:00|5961.05|5961.05|5960.71|5960.71|5961.05|5961.05|5960.71|5960.71|0
1643208970000|2022-01-26 14:56:10|5960.46|5960.46|5959.75|5959.75|5960.46|5960.46|5959.75|5959.75|0
1643208980000|2022-01-26 14:56:20|5959.04|5959.04|5957.99|5957.99|5959.04|5959.04|5957.99|5957.99|0
1643209000000|2022-01-26 14:56:40|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|0
1643209020000|2022-01-26 14:57:00|5956.34|5956.34|5956.34|5956.34|5956.34|5956.34|5956.34|5956.34|0
1643209030000|2022-01-26 14:57:10|5955.63|5955.63|5955.51|5955.51|5955.63|5955.63|5955.51|5955.51|0
1643209040000|2022-01-26 14:57:20|5954.8|5954.8|5954.8|5954.8|5954.8|5954.8|5954.8|5954.8|0
1643209050000|2022-01-26 14:57:30|5954.46|5954.46|5954.46|5954.46|5954.46|5954.46|5954.46|5954.46|0
1643209060000|2022-01-26 14:57:40|5953.75|5953.75|5953.52|5953.52|5953.75|5953.75|5953.52|5953.52|0
1643209070000|2022-01-26 14:57:50|5954.23|5954.23|5952.81|5952.81|5954.23|5954.23|5952.81|5952.81|0
1643209080000|2022-01-26 14:58:00|5952.1|5952.1|5951.11|5951.11|5952.1|5952.1|5951.11|5951.11|0
1643209090000|2022-01-26 14:58:10|5951.83|5951.83|5951.83|5951.83|5951.83|5951.83|5951.83|5951.83|0
1643209100000|2022-01-26 14:58:20|5952.54|5952.54|5952.54|5952.54|5952.54|5952.54|5952.54|5952.54|0
1643209110000|2022-01-26 14:58:30|5953.25|5953.25|5953.48|5953.48|5953.48|5953.48|5953.25|5953.25|0
1643209130000|2022-01-26 14:58:50|5954.19|5954.19|5955.61|5955.61|5955.61|5955.61|5954.19|5954.19|0
1643209160000|2022-01-26 14:59:20|5956.11|5956.11|5956.11|5956.11|5956.11|5956.11|5956.11|5956.11|0
1643209170000|2022-01-26 14:59:30|5957.53|5957.53|5957.76|5957.76|5957.76|5957.76|5957.53|5957.53|0
1643209180000|2022-01-26 14:59:40|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|0
1643209190000|2022-01-26 14:59:50|5959.89|5959.89|5958.47|5958.47|5959.89|5959.89|5958.47|5958.47|0
1643209200000|2022-01-26 15:00:00|5957.76|5957.76|5957.05|5957.05|5957.76|5957.76|5957.05|5957.05|0
1643209210000|2022-01-26 15:00:10|5956.34|5956.34|5956.47|5956.47|5956.47|5956.47|5955.76|5955.76|0
1643209240000|2022-01-26 15:00:40|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|0
1643209250000|2022-01-26 15:00:50|5957.42|5957.42|5958.14|5958.14|5958.14|5958.14|5957.42|5957.42|0
1643209270000|2022-01-26 15:01:10|5958.85|5958.85|5958.85|5958.85|5958.85|5958.85|5958.85|5958.85|0
1643209290000|2022-01-26 15:01:30|5959.56|5959.56|5959.56|5959.56|5959.56|5959.56|5959.56|5959.56|0
1643209300000|2022-01-26 15:01:40|5960.39|5960.39|5959.43|5959.43|5960.39|5960.39|5959.43|5959.43|0
1643209310000|2022-01-26 15:01:50|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|0
1643209320000|2022-01-26 15:02:00|5958.72|5958.72|5958.6|5958.6|5958.72|5958.72|5958.6|5958.6|0
1643209390000|2022-01-26 15:03:10|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|0
1643209400000|2022-01-26 15:03:20|5956.47|5956.47|5956.13|5956.13|5956.47|5956.47|5956.13|5956.13|0
1643209430000|2022-01-26 15:03:50|5955.42|5955.42|5955.42|5955.42|5955.42|5955.42|5955.42|5955.42|0
1643209440000|2022-01-26 15:04:00|5954.71|5954.71|5952.86|5952.86|5954.71|5954.71|5952.74|5952.74|0
1643209450000|2022-01-26 15:04:10|5952.19|5952.19|5953.61|5953.61|5953.61|5953.61|5952.19|5952.19|0
1643209460000|2022-01-26 15:04:20|5953.12|5953.12|5953.36|5953.36|5953.36|5953.36|5953.12|5953.12|0
1643209480000|2022-01-26 15:04:40|5952.65|5952.65|5952.16|5952.16|5952.65|5952.65|5952.16|5952.16|0
1643209520000|2022-01-26 15:05:20|5952.87|5952.87|5953.58|5953.58|5954.29|5954.29|5952.87|5952.87|0
1643209530000|2022-01-26 15:05:30|5952.87|5952.87|5952.87|5952.87|5953.58|5953.58|5952.87|5952.87|0
1643209540000|2022-01-26 15:05:40|5953.58|5953.58|5953.58|5953.58|5953.58|5953.58|5953.58|5953.58|0
1643209550000|2022-01-26 15:05:50|5954.29|5954.29|5954.29|5954.29|5954.29|5954.29|5954.29|5954.29|0
1643209560000|2022-01-26 15:06:00|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|0
1643209590000|2022-01-26 15:06:30|5954.89|5954.89|5954.89|5954.89|5954.89|5954.89|5954.89|5954.89|0
1643209630000|2022-01-26 15:07:10|5954.77|5954.77|5953.47|5953.47|5954.77|5954.77|5952.64|5952.64|0
1643209650000|2022-01-26 15:07:30|5954.18|5954.18|5953.47|5953.47|5954.18|5954.18|5953.47|5953.47|0
1643209670000|2022-01-26 15:07:50|5954.18|5954.18|5954.06|5954.06|5954.18|5954.18|5954.06|5954.06|0
1643209680000|2022-01-26 15:08:00|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|0
1643209690000|2022-01-26 15:08:10|5954.29|5954.29|5954.29|5954.29|5954.29|5954.29|5954.29|5954.29|0
1643209700000|2022-01-26 15:08:20|5955.72|5955.72|5953.76|5953.76|5955.72|5955.72|5953.76|5953.76|0
1643209710000|2022-01-26 15:08:30|5953.05|5953.05|5953.05|5953.05|5953.05|5953.05|5953.05|5953.05|0
1643209720000|2022-01-26 15:08:40|5952.81|5952.81|5952.81|5952.81|5952.81|5952.81|5952.81|5952.81|0
1643209730000|2022-01-26 15:08:50|5953.05|5953.05|5952.93|5952.93|5953.05|5953.05|5952.93|5952.93|0
1643209740000|2022-01-26 15:09:00|5953.64|5953.64|5952.93|5952.93|5953.64|5953.64|5952.93|5952.93|0
1643209750000|2022-01-26 15:09:10|5953.64|5953.64|5952.93|5952.93|5953.64|5953.64|5952.93|5952.93|0
1643209770000|2022-01-26 15:09:30|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|5952.93|5952.93|0
1643209790000|2022-01-26 15:09:50|5952.93|5952.93|5951.51|5951.51|5952.93|5952.93|5951.51|5951.51|0
1643209800000|2022-01-26 15:10:00|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|0
1643209810000|2022-01-26 15:10:10|5951.51|5951.51|5951.39|5951.39|5951.51|5951.51|5951.39|5951.39|0
1643209820000|2022-01-26 15:10:20|5952.1|5952.1|5952.1|5952.1|5952.1|5952.1|5952.1|5952.1|0
1643209840000|2022-01-26 15:10:40|5952.35|5952.35|5952.35|5952.35|5952.35|5952.35|5952.35|5952.35|0
1643209860000|2022-01-26 15:11:00|5953.06|5953.06|5952.94|5952.94|5953.06|5953.06|5952.94|5952.94|0
1643209870000|2022-01-26 15:11:10|5952.71|5952.71|5952.71|5952.71|5952.71|5952.71|5952.71|5952.71|0
1643209900000|2022-01-26 15:11:40|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|0
1643209920000|2022-01-26 15:12:00|5953.06|5953.06|5955.19|5955.19|5955.19|5955.19|5953.06|5953.06|0
1643209930000|2022-01-26 15:12:10|5955.31|5955.31|5955.43|5955.43|5955.43|5955.43|5955.31|5955.31|0
1643209950000|2022-01-26 15:12:30|5954|5954|5953.29|5953.29|5954|5954|5953.29|5953.29|0
1643210000000|2022-01-26 15:13:20|5953.06|5953.06|5952.48|5952.48|5953.06|5953.06|5952.48|5952.48|0
1643210040000|2022-01-26 15:14:00|5952.81|5952.81|5953.05|5953.05|5953.16|5953.16|5952.81|5952.81|0
1643210050000|2022-01-26 15:14:10|5952.33|5952.33|5951.62|5951.62|5952.33|5952.33|5950.91|5950.91|0
1643210070000|2022-01-26 15:14:30|5951.87|5951.87|5951.87|5951.87|5951.87|5951.87|5951.87|5951.87|0
1643210090000|2022-01-26 15:14:50|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|0
1643210140000|2022-01-26 15:15:40|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|0
1643210150000|2022-01-26 15:15:50|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|0
1643210160000|2022-01-26 15:16:00|5951.75|5951.75|5951.51|5951.51|5951.75|5951.75|5951.51|5951.51|0
1643210170000|2022-01-26 15:16:10|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|0
1643210180000|2022-01-26 15:16:20|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|0
1643210200000|2022-01-26 15:16:40|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|0
1643210220000|2022-01-26 15:17:00|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|0
1643210280000|2022-01-26 15:18:00|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|0
1643210290000|2022-01-26 15:18:10|5952.93|5952.93|5952.93|5952.93|5952.93|5952.93|5952.93|5952.93|0
1643210300000|2022-01-26 15:18:20|5952.59|5952.59|5952.84|5952.84|5952.84|5952.84|5952.59|5952.59|0
1643210310000|2022-01-26 15:18:30|5952.72|5952.72|5952.38|5952.38|5952.72|5952.72|5952.38|5952.38|0
1643210320000|2022-01-26 15:18:40|5952.13|5952.13|5954.38|5954.38|5955.09|5955.09|5952.13|5952.13|0
1643210330000|2022-01-26 15:18:50|5954.5|5954.5|5954.5|5954.5|5954.5|5954.5|5954.5|5954.5|0
1643210340000|2022-01-26 15:19:00|5953.79|5953.79|5953.79|5953.79|5953.79|5953.79|5953.79|5953.79|0
1643210350000|2022-01-26 15:19:10|5953.07|5953.07|5953.07|5953.07|5953.07|5953.07|5953.07|5953.07|0
1643210370000|2022-01-26 15:19:30|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|0
1643210380000|2022-01-26 15:19:40|5952.12|5952.12|5952.83|5952.83|5952.83|5952.83|5952.12|5952.12|0
1643210410000|2022-01-26 15:20:10|5954.96|5954.96|5952.83|5952.83|5954.96|5954.96|5952.83|5952.83|0
1643210430000|2022-01-26 15:20:30|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|0
1643210450000|2022-01-26 15:20:50|5951.78|5951.78|5951.78|5951.78|5951.78|5951.78|5951.78|5951.78|0
1643210470000|2022-01-26 15:21:10|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|0
1643210480000|2022-01-26 15:21:20|5951.78|5951.78|5951.78|5951.78|5951.78|5951.78|5951.78|5951.78|0
1643210490000|2022-01-26 15:21:30|5951.44|5951.44|5951.2|5951.2|5951.44|5951.44|5951.2|5951.2|0
1643210500000|2022-01-26 15:21:40|5952.62|5952.62|5951.91|5951.91|5952.62|5952.62|5951.91|5951.91|0
1643210510000|2022-01-26 15:21:50|5951.66|5951.66|5951.66|5951.66|5951.66|5951.66|5951.66|5951.66|0
1643210520000|2022-01-26 15:22:00|5950.95|5950.95|5950.95|5950.95|5950.95|5950.95|5950.95|5950.95|0
1643210540000|2022-01-26 15:22:20|5950.72|5950.72|5950.72|5950.72|5950.72|5950.72|5950.72|5950.72|0
1643210550000|2022-01-26 15:22:30|5950.84|5950.84|5950.84|5950.84|5950.84|5950.84|5950.84|5950.84|0
1643210570000|2022-01-26 15:22:50|5950.57|5950.57|5951.06|5951.06|5951.06|5951.06|5950.57|5950.57|0
1643210590000|2022-01-26 15:23:10|5951.77|5951.77|5951.77|5951.77|5951.77|5951.77|5951.77|5951.77|0
1643210630000|2022-01-26 15:23:50|5953.19|5953.19|5954.62|5954.62|5954.62|5954.62|5953.19|5953.19|0
1643210650000|2022-01-26 15:24:10|5954.5|5954.5|5954.5|5954.5|5954.5|5954.5|5954.5|5954.5|0
1643210660000|2022-01-26 15:24:20|5953.79|5953.79|5952.37|5952.37|5953.79|5953.79|5952.37|5952.37|0
1643210690000|2022-01-26 15:24:50|5951.66|5951.66|5951.09|5951.09|5951.66|5951.66|5951.09|5951.09|0
1643210710000|2022-01-26 15:25:10|5948.24|5948.24|5948.46|5948.46|5948.46|5948.46|5947.75|5947.75|0
1643210720000|2022-01-26 15:25:20|5947.75|5947.75|5947.5|5947.5|5947.87|5947.87|5947.5|5947.5|0
1643210740000|2022-01-26 15:25:40|5946.79|5946.79|5946.08|5946.08|5946.79|5946.79|5946.08|5946.08|0
1643210750000|2022-01-26 15:25:50|5945.75|5945.75|5945.63|5945.63|5945.75|5945.75|5945.63|5945.63|0
1643210760000|2022-01-26 15:26:00|5945.36|5945.36|5945.36|5945.36|5945.36|5945.36|5945.36|5945.36|0
1643210790000|2022-01-26 15:26:30|5944.65|5944.65|5944.65|5944.65|5944.65|5944.65|5944.65|5944.65|0
1643210800000|2022-01-26 15:26:40|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|0
1643210830000|2022-01-26 15:27:10|5943.67|5943.67|5943.67|5943.67|5943.67|5943.67|5943.67|5943.67|0
1643210840000|2022-01-26 15:27:20|5943.33|5943.33|5943.33|5943.33|5943.33|5943.33|5943.33|5943.33|0
1643210850000|2022-01-26 15:27:30|5943|5943|5943|5943|5943|5943|5943|5943|0
1643210860000|2022-01-26 15:27:40|5942.88|5942.88|5942.53|5942.53|5942.88|5942.88|5942.53|5942.53|0
1643210870000|2022-01-26 15:27:50|5941.82|5941.82|5941.82|5941.82|5941.82|5941.82|5941.82|5941.82|0
1643210880000|2022-01-26 15:28:00|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|0
1643210900000|2022-01-26 15:28:20|5941.01|5941.01|5939.1|5939.1|5941.01|5941.01|5939.1|5939.1|0
1643210910000|2022-01-26 15:28:30|5938.39|5938.39|5937.34|5937.34|5938.39|5938.39|5937.34|5937.34|0
1643210920000|2022-01-26 15:28:40|5936.88|5936.88|5936.76|5936.76|5937.11|5937.11|5936.76|5936.76|0
1643210930000|2022-01-26 15:28:50|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|0
1643210940000|2022-01-26 15:29:00|5936.63|5936.63|5936.88|5936.88|5936.88|5936.88|5936.63|5936.63|0
1643210950000|2022-01-26 15:29:10|5936.99|5936.99|5938.66|5938.66|5938.66|5938.66|5936.99|5936.99|0
1643211000000|2022-01-26 15:30:00|5939.37|5939.37|5940.29|5940.29|5940.29|5940.29|5939.37|5939.37|0
1643211020000|2022-01-26 15:30:20|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|0
1643211040000|2022-01-26 15:30:40|5939.46|5939.46|5938.75|5938.75|5939.46|5939.46|5938.75|5938.75|0
1643211050000|2022-01-26 15:30:50|5938.41|5938.41|5938.41|5938.41|5938.41|5938.41|5938.41|5938.41|0
1643211070000|2022-01-26 15:31:10|5938.53|5938.53|5938.64|5938.64|5938.64|5938.64|5938.53|5938.53|0
1643211080000|2022-01-26 15:31:20|5939.36|5939.36|5939.47|5939.47|5939.47|5939.47|5939.36|5939.36|0
1643211120000|2022-01-26 15:32:00|5938.76|5938.76|5939.21|5939.21|5939.55|5939.55|5938.76|5938.76|0
1643211130000|2022-01-26 15:32:10|5939.46|5939.46|5939.19|5939.19|5939.46|5939.46|5939.19|5939.19|0
1643211140000|2022-01-26 15:32:20|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|0
1643211150000|2022-01-26 15:32:30|5939.41|5939.41|5939.41|5939.41|5939.41|5939.41|5938.7|5938.7|0
1643211160000|2022-01-26 15:32:40|5940.12|5940.12|5941.54|5941.54|5941.54|5941.54|5940.12|5940.12|0
1643211170000|2022-01-26 15:32:50|5940.12|5940.12|5940.12|5940.12|5940.12|5940.12|5940.12|5940.12|0
1643211180000|2022-01-26 15:33:00|5940.36|5940.36|5940.61|5940.61|5940.61|5940.61|5940.36|5940.36|0
1643211190000|2022-01-26 15:33:10|5940.28|5940.28|5940.28|5940.28|5940.28|5940.28|5940.28|5940.28|0
1643211200000|2022-01-26 15:33:20|5939.56|5939.56|5939.56|5939.56|5939.56|5939.56|5939.56|5939.56|0
1643211220000|2022-01-26 15:33:40|5940.28|5940.28|5940.16|5940.16|5940.39|5940.39|5940.16|5940.16|0
1643211230000|2022-01-26 15:33:50|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|0
1643211250000|2022-01-26 15:34:10|5940.76|5940.76|5940.76|5940.76|5940.76|5940.76|5940.76|5940.76|0
1643211260000|2022-01-26 15:34:20|5941.02|5941.02|5938.29|5938.29|5941.02|5941.02|5936.63|5936.63|0
1643211270000|2022-01-26 15:34:30|5938.18|5938.18|5939.19|5939.19|5939.19|5939.19|5937.93|5937.93|0
1643211290000|2022-01-26 15:34:50|5939.3|5939.3|5939.3|5939.3|5939.3|5939.3|5938.59|5938.59|0
1643211310000|2022-01-26 15:35:10|5938.97|5938.97|5938.97|5938.97|5938.97|5938.97|5938.97|5938.97|0
1643211320000|2022-01-26 15:35:20|5939.08|5939.08|5940.02|5940.02|5940.02|5940.02|5939.08|5939.08|0
1643211330000|2022-01-26 15:35:30|5940.74|5940.74|5940.74|5940.74|5940.74|5940.74|5940.74|5940.74|0
1643211340000|2022-01-26 15:35:40|5941.23|5941.23|5942.65|5942.65|5942.9|5942.9|5940.98|5940.98|0
1643211350000|2022-01-26 15:35:50|5942.41|5942.41|5942.41|5942.41|5942.41|5942.41|5942.41|5942.41|0
1643211370000|2022-01-26 15:36:10|5941.69|5941.69|5940.16|5940.16|5941.69|5941.69|5940.16|5940.16|0
1643211400000|2022-01-26 15:36:40|5939.91|5939.91|5939.2|5939.2|5939.91|5939.91|5939.2|5939.2|0
1643211420000|2022-01-26 15:37:00|5939.44|5939.44|5939.44|5939.44|5939.44|5939.44|5939.44|5939.44|0
1643211450000|2022-01-26 15:37:30|5940.87|5940.87|5939.69|5939.69|5940.87|5940.87|5939.69|5939.69|0
1643211460000|2022-01-26 15:37:40|5941.11|5941.11|5941.11|5941.11|5941.11|5941.11|5941.11|5941.11|0
1643211470000|2022-01-26 15:37:50|5940.4|5940.4|5940.16|5940.16|5940.4|5940.4|5940.16|5940.16|0
1643211480000|2022-01-26 15:38:00|5939.44|5939.44|5939.44|5939.44|5939.44|5939.44|5939.44|5939.44|0
1643211510000|2022-01-26 15:38:30|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|0
1643211520000|2022-01-26 15:38:40|5938.96|5938.96|5938.14|5938.14|5938.96|5938.96|5938.14|5938.14|0
1643211540000|2022-01-26 15:39:00|5938.85|5938.85|5939.56|5939.56|5940.27|5940.27|5938.85|5938.85|0
1643211550000|2022-01-26 15:39:10|5939.68|5939.68|5938.96|5938.96|5940.39|5940.39|5938.96|5938.96|0
1643211570000|2022-01-26 15:39:30|5937.54|5937.54|5937.43|5937.43|5937.54|5937.54|5937.43|5937.43|0
1643211580000|2022-01-26 15:39:40|5936.71|5936.71|5935.67|5935.67|5936.71|5936.71|5935.67|5935.67|0
1643211590000|2022-01-26 15:39:50|5935.55|5935.55|5936.15|5936.15|5936.15|5936.15|5935.44|5935.44|0
1643211600000|2022-01-26 15:40:00|5936.38|5936.38|5937.09|5937.09|5937.09|5937.09|5936.38|5936.38|0
1643211610000|2022-01-26 15:40:10|5935.44|5935.44|5935.32|5935.32|5935.44|5935.44|5935.32|5935.32|0
1643211630000|2022-01-26 15:40:30|5935.55|5935.55|5935.55|5935.55|5935.55|5935.55|5935.55|5935.55|0
1643211650000|2022-01-26 15:40:50|5935.3|5935.3|5935.55|5935.55|5935.55|5935.55|5935.3|5935.3|0
1643211660000|2022-01-26 15:41:00|5937.69|5937.69|5937.69|5937.69|5937.69|5937.69|5937.69|5937.69|0
1643211690000|2022-01-26 15:41:30|5936.97|5936.97|5936.97|5936.97|5936.97|5936.97|5936.97|5936.97|0
1643211720000|2022-01-26 15:42:00|5937.69|5937.69|5936.02|5936.02|5937.69|5937.69|5936.02|5936.02|0
1643211730000|2022-01-26 15:42:10|5935.9|5935.9|5935.9|5935.9|5935.9|5935.9|5935.9|5935.9|0
1643211740000|2022-01-26 15:42:20|5936.61|5936.61|5936.61|5936.61|5936.61|5936.61|5936.61|5936.61|0
1643211780000|2022-01-26 15:43:00|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|0
1643211790000|2022-01-26 15:43:10|5938.03|5938.03|5938.37|5938.37|5938.37|5938.37|5938.03|5938.03|0
1643211810000|2022-01-26 15:43:30|5936.95|5936.95|5936.95|5936.95|5937.66|5937.66|5936.95|5936.95|0
1643211820000|2022-01-26 15:43:40|5938.37|5938.37|5939.08|5939.08|5939.08|5939.08|5938.37|5938.37|0
1643211830000|2022-01-26 15:43:50|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|0
1643211840000|2022-01-26 15:44:00|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|0
1643211850000|2022-01-26 15:44:10|5938.37|5938.37|5938.37|5938.37|5938.37|5938.37|5938.37|5938.37|0
1643211880000|2022-01-26 15:44:40|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|5939.08|0
1643211890000|2022-01-26 15:44:50|5939.2|5939.2|5939.2|5939.2|5939.2|5939.2|5939.2|5939.2|0
1643211910000|2022-01-26 15:45:10|5938.49|5938.49|5938.15|5938.15|5938.6|5938.6|5938.15|5938.15|0
1643211920000|2022-01-26 15:45:20|5937.44|5937.44|5935.43|5935.43|5937.44|5937.44|5935.43|5935.43|0
1643211930000|2022-01-26 15:45:30|5934.72|5934.72|5934.72|5934.72|5934.72|5934.72|5934.72|5934.72|0
1643211940000|2022-01-26 15:45:40|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|0
1643211950000|2022-01-26 15:45:50|5934.72|5934.72|5935.43|5935.43|5935.43|5935.43|5934.72|5934.72|0
1643212010000|2022-01-26 15:46:50|5934.72|5934.72|5934.05|5934.05|5934.72|5934.72|5933.3|5933.3|0
1643212060000|2022-01-26 15:47:40|5933.93|5933.93|5933.93|5933.93|5933.93|5933.93|5933.93|5933.93|0
1643212070000|2022-01-26 15:47:50|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|0
1643212080000|2022-01-26 15:48:00|5934.53|5934.53|5935.95|5935.95|5935.95|5935.95|5934.53|5934.53|0
1643212100000|2022-01-26 15:48:20|5936.66|5936.66|5936.78|5936.78|5936.78|5936.78|5936.66|5936.66|0
1643212110000|2022-01-26 15:48:30|5937.01|5937.01|5937.13|5937.13|5937.13|5937.13|5937.01|5937.01|0
1643212120000|2022-01-26 15:48:40|5937.84|5937.84|5937.84|5937.84|5937.84|5937.84|5937.84|5937.84|0
1643212130000|2022-01-26 15:48:50|5938.33|5938.33|5938.33|5938.33|5938.33|5938.33|5938.33|5938.33|0
1643212150000|2022-01-26 15:49:10|5938.21|5938.21|5938.1|5938.1|5938.21|5938.21|5938.1|5938.1|0
1643212160000|2022-01-26 15:49:20|5938.21|5938.21|5938.21|5938.21|5938.21|5938.21|5938.21|5938.21|0
1643212190000|2022-01-26 15:49:50|5938.93|5938.93|5938.93|5938.93|5938.93|5938.93|5938.93|5938.93|0
1643212210000|2022-01-26 15:50:10|5939.17|5939.17|5940.71|5940.71|5940.71|5940.71|5939.17|5939.17|0
1643212220000|2022-01-26 15:50:20|5941.05|5941.05|5941.32|5941.32|5941.32|5941.32|5941.05|5941.05|0
1643212240000|2022-01-26 15:50:40|5940.6|5940.6|5938.47|5938.47|5940.6|5940.6|5938.47|5938.47|0
1643212270000|2022-01-26 15:51:10|5938.35|5938.35|5940.6|5940.6|5940.6|5940.6|5938.35|5938.35|0
1643212280000|2022-01-26 15:51:20|5941.32|5941.32|5944.27|5944.27|5944.27|5944.27|5941.32|5941.32|0
1643212290000|2022-01-26 15:51:30|5943.93|5943.93|5943.22|5943.22|5943.93|5943.93|5943.22|5943.22|0
1643212300000|2022-01-26 15:51:40|5943.33|5943.33|5943.33|5943.33|5943.33|5943.33|5943.33|5943.33|0
1643212340000|2022-01-26 15:52:20|5942.62|5942.62|5941.2|5941.2|5942.62|5942.62|5941.2|5941.2|0
1643212360000|2022-01-26 15:52:40|5940.49|5940.49|5940.37|5940.37|5941.2|5941.2|5940.37|5940.37|0
1643212370000|2022-01-26 15:52:50|5939.88|5939.88|5939.3|5939.3|5940.01|5940.01|5939.3|5939.3|0
1643212380000|2022-01-26 15:53:00|5939.64|5939.64|5940.36|5940.36|5940.36|5940.36|5939.64|5939.64|0
1643212420000|2022-01-26 15:53:40|5940.24|5940.24|5940.95|5940.95|5940.95|5940.95|5940.24|5940.24|0
1643212430000|2022-01-26 15:53:50|5941.66|5941.66|5941.66|5941.66|5941.66|5941.66|5941.66|5941.66|0
1643212460000|2022-01-26 15:54:20|5940.95|5940.95|5939.99|5939.99|5940.95|5940.95|5939.28|5939.28|0
1643212470000|2022-01-26 15:54:30|5939.28|5939.28|5938.57|5938.57|5939.28|5939.28|5938.57|5938.57|0
1643212480000|2022-01-26 15:54:40|5939.28|5939.28|5940.12|5940.12|5940.71|5940.71|5938.7|5938.7|0
1643212490000|2022-01-26 15:54:50|5938.7|5938.7|5939.41|5939.41|5939.41|5939.41|5938.7|5938.7|0
1643212500000|2022-01-26 15:55:00|5939.3|5939.3|5939.3|5939.3|5940.01|5940.01|5938.58|5938.58|0
1643212560000|2022-01-26 15:56:00|5940.01|5940.01|5940.01|5940.01|5940.01|5940.01|5939.3|5939.3|0
1643212570000|2022-01-26 15:56:10|5940.72|5940.72|5940.83|5940.83|5940.83|5940.83|5940.72|5940.72|0
1643212580000|2022-01-26 15:56:20|5940.95|5940.95|5941.89|5941.89|5941.89|5941.89|5940.95|5940.95|0
1643212590000|2022-01-26 15:56:30|5942.6|5942.6|5943.32|5943.32|5943.32|5943.32|5942.6|5942.6|0
1643212600000|2022-01-26 15:56:40|5941.89|5941.89|5941.89|5941.89|5941.89|5941.89|5941.18|5941.18|0
1643212620000|2022-01-26 15:57:00|5942.12|5942.12|5941.91|5941.91|5942.12|5942.12|5941.41|5941.41|0
1643212630000|2022-01-26 15:57:10|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|0
1643212640000|2022-01-26 15:57:20|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|5941.67|0
1643212650000|2022-01-26 15:57:30|5941.56|5941.56|5941.56|5941.56|5941.56|5941.56|5941.56|5941.56|0
1643212660000|2022-01-26 15:57:40|5941.67|5941.67|5941.56|5941.56|5941.67|5941.67|5941.56|5941.56|0
1643212710000|2022-01-26 15:58:30|5940.85|5940.85|5940.14|5940.14|5940.85|5940.85|5940.14|5940.14|0
1643212720000|2022-01-26 15:58:40|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|0
1643212760000|2022-01-26 15:59:20|5940.59|5940.59|5940.59|5940.59|5940.59|5940.59|5940.59|5940.59|0
1643212790000|2022-01-26 15:59:50|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|0
1643212800000|2022-01-26 16:00:00|5939.16|5939.16|5939.41|5939.41|5939.41|5939.41|5938.45|5938.45|0
1643212810000|2022-01-26 16:00:10|5939.75|5939.75|5939.75|5939.75|5939.75|5939.75|5939.75|5939.75|0
1643212820000|2022-01-26 16:00:20|5939.03|5939.03|5939.75|5939.75|5939.75|5939.75|5939.03|5939.03|0
1643212830000|2022-01-26 16:00:30|5939.86|5939.86|5940.57|5940.57|5940.57|5940.57|5939.86|5939.86|0
1643212840000|2022-01-26 16:00:40|5941.28|5941.28|5940.23|5940.23|5941.28|5941.28|5940.23|5940.23|0
1643212850000|2022-01-26 16:00:50|5940.57|5940.57|5942|5942|5942|5942|5940.57|5940.57|0
1643212860000|2022-01-26 16:01:00|5941.28|5941.28|5941.28|5941.28|5941.28|5941.28|5941.28|5941.28|0
1643212870000|2022-01-26 16:01:10|5940.79|5940.79|5940.56|5940.56|5940.79|5940.79|5940.56|5940.56|0
1643212890000|2022-01-26 16:01:30|5940.23|5940.23|5940.23|5940.23|5940.23|5940.23|5940.23|5940.23|0
1643212900000|2022-01-26 16:01:40|5940.46|5940.46|5940.34|5940.34|5940.46|5940.46|5940.34|5940.34|0
1643212930000|2022-01-26 16:02:10|5939.63|5939.63|5938.92|5938.92|5939.63|5939.63|5938.92|5938.92|0
1643212940000|2022-01-26 16:02:20|5939.19|5939.19|5939.07|5939.07|5939.19|5939.19|5939.07|5939.07|0
1643212950000|2022-01-26 16:02:30|5939.3|5939.3|5939.3|5939.3|5939.3|5939.3|5939.3|5939.3|0
1643212960000|2022-01-26 16:02:40|5938.97|5938.97|5938.97|5938.97|5938.97|5938.97|5938.97|5938.97|0
1643212970000|2022-01-26 16:02:50|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|0
1643212980000|2022-01-26 16:03:00|5939.56|5939.56|5939.56|5939.56|5939.56|5939.56|5939.56|5939.56|0
1643212990000|2022-01-26 16:03:10|5938.85|5938.85|5938.14|5938.14|5938.85|5938.85|5938.14|5938.14|0
1643213000000|2022-01-26 16:03:20|5938.85|5938.85|5938.85|5938.85|5938.85|5938.85|5938.85|5938.85|0
1643213010000|2022-01-26 16:03:30|5938.52|5938.52|5938.27|5938.27|5938.52|5938.52|5938.27|5938.27|0
1643213030000|2022-01-26 16:03:50|5938.04|5938.04|5937.21|5937.21|5938.04|5938.04|5937.21|5937.21|0
1643213040000|2022-01-26 16:04:00|5936.5|5936.5|5936.5|5936.5|5936.5|5936.5|5936.5|5936.5|0
1643213050000|2022-01-26 16:04:10|5935.79|5935.79|5936.98|5936.98|5936.98|5936.98|5935.79|5935.79|0
1643213060000|2022-01-26 16:04:20|5937.09|5937.09|5936.98|5936.98|5937.09|5937.09|5936.98|5936.98|0
1643213070000|2022-01-26 16:04:30|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|0
1643213080000|2022-01-26 16:04:40|5935.55|5935.55|5935.8|5935.8|5935.8|5935.8|5935.55|5935.55|0
1643213100000|2022-01-26 16:05:00|5935.92|5935.92|5936.63|5936.63|5936.63|5936.63|5935.92|5935.92|0
1643213110000|2022-01-26 16:05:10|5936.51|5936.51|5937.94|5937.94|5937.94|5937.94|5936.51|5936.51|0
1643213120000|2022-01-26 16:05:20|5938.05|5938.05|5939.47|5939.47|5939.47|5939.47|5938.05|5938.05|0
1643213140000|2022-01-26 16:05:40|5940.18|5940.18|5940.18|5940.18|5940.18|5940.18|5940.18|5940.18|0
1643213170000|2022-01-26 16:06:10|5940.43|5940.43|5940.77|5940.77|5940.77|5940.77|5940.43|5940.43|0
1643213210000|2022-01-26 16:06:50|5940.88|5940.88|5943.78|5943.78|5943.78|5943.78|5940.88|5940.88|0
1643213240000|2022-01-26 16:07:20|5944.11|5944.11|5944.11|5944.11|5944.11|5944.11|5944.11|5944.11|0
1643213270000|2022-01-26 16:07:50|5944|5944|5944|5944|5944|5944|5944|5944|0
1643213290000|2022-01-26 16:08:10|5944.33|5944.33|5944.33|5944.33|5944.33|5944.33|5944.33|5944.33|0
1643213340000|2022-01-26 16:09:00|5945.05|5945.05|5945.28|5945.28|5945.28|5945.28|5945.05|5945.05|0
1643213360000|2022-01-26 16:09:20|5945.39|5945.39|5945.39|5945.39|5945.39|5945.39|5945.39|5945.39|0
1643213370000|2022-01-26 16:09:30|5946.1|5946.1|5946.6|5946.6|5946.6|5946.6|5946.1|5946.1|0
1643213420000|2022-01-26 16:10:20|5945.89|5945.89|5945.89|5945.89|5946|5946|5945.89|5945.89|0
1643213430000|2022-01-26 16:10:30|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|0
1643213450000|2022-01-26 16:10:50|5945.41|5945.41|5942.57|5942.57|5945.41|5945.41|5941.86|5941.86|0
1643213470000|2022-01-26 16:11:10|5942.69|5942.69|5943.76|5943.76|5943.76|5943.76|5942.69|5942.69|0
1643213480000|2022-01-26 16:11:20|5943.88|5943.88|5943.17|5943.17|5943.88|5943.88|5942.46|5942.46|0
1643213490000|2022-01-26 16:11:30|5943.28|5943.28|5943.17|5943.17|5943.28|5943.28|5943.17|5943.17|0
1643213510000|2022-01-26 16:11:50|5942.92|5942.92|5942.92|5942.92|5942.92|5942.92|5942.92|5942.92|0
1643213520000|2022-01-26 16:12:00|5942.8|5942.8|5943.52|5943.52|5943.52|5943.52|5942.8|5942.8|0
1643213550000|2022-01-26 16:12:30|5943.27|5943.27|5943.63|5943.63|5943.63|5943.63|5943.27|5943.27|0
1643213580000|2022-01-26 16:13:00|5943.52|5943.52|5942.09|5942.09|5943.52|5943.52|5942.09|5942.09|0
1643213590000|2022-01-26 16:13:10|5941.38|5941.38|5939.84|5939.84|5941.38|5941.38|5939.13|5939.13|0
1643213620000|2022-01-26 16:13:40|5940.55|5940.55|5940.55|5940.55|5940.55|5940.55|5940.55|5940.55|0
1643213630000|2022-01-26 16:13:50|5941.27|5941.27|5941.27|5941.27|5941.27|5941.27|5941.27|5941.27|0
1643213650000|2022-01-26 16:14:10|5940.55|5940.55|5939.84|5939.84|5940.55|5940.55|5939.84|5939.84|0
1643213700000|2022-01-26 16:15:00|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|0
1643213710000|2022-01-26 16:15:10|5938.8|5938.8|5937.84|5937.84|5938.8|5938.8|5937.84|5937.84|0
1643213720000|2022-01-26 16:15:20|5937.59|5937.59|5937.32|5937.32|5937.59|5937.59|5937.32|5937.32|0
1643213740000|2022-01-26 16:15:40|5936.61|5936.61|5936.61|5936.61|5936.61|5936.61|5936.61|5936.61|0
1643213750000|2022-01-26 16:15:50|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|0
1643213760000|2022-01-26 16:16:00|5936.61|5936.61|5936.61|5936.61|5936.61|5936.61|5936.49|5936.49|0
1643213770000|2022-01-26 16:16:10|5937.32|5937.32|5936.28|5936.28|5937.32|5937.32|5936.28|5936.28|0
1643213780000|2022-01-26 16:16:20|5936.99|5936.99|5936.28|5936.28|5936.99|5936.99|5936.28|5936.28|0
1643213820000|2022-01-26 16:17:00|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|0
1643213830000|2022-01-26 16:17:10|5934.85|5934.85|5935.45|5935.45|5935.56|5935.56|5934.85|5934.85|0
1643213840000|2022-01-26 16:17:20|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|5935.45|5935.45|0
1643213850000|2022-01-26 16:17:30|5934.85|5934.85|5934.74|5934.74|5934.85|5934.85|5934.74|5934.74|0
1643213870000|2022-01-26 16:17:50|5934.4|5934.4|5932.27|5932.27|5934.52|5934.52|5932.27|5932.27|0
1643213880000|2022-01-26 16:18:00|5932|5932|5932|5932|5932|5932|5931.28|5931.28|0
1643213890000|2022-01-26 16:18:10|5932.71|5932.71|5932|5932|5932.71|5932.71|5932|5932|0
1643213910000|2022-01-26 16:18:30|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|5929.86|5929.86|0
1643213920000|2022-01-26 16:18:40|5931.55|5931.55|5930.13|5930.13|5931.55|5931.55|5930.13|5930.13|0
1643213930000|2022-01-26 16:18:50|5929.42|5929.42|5929.42|5929.42|5929.42|5929.42|5929.42|5929.42|0
1643213940000|2022-01-26 16:19:00|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|0
1643213950000|2022-01-26 16:19:10|5928|5928|5930.96|5930.96|5930.96|5930.96|5928|5928|0
1643213980000|2022-01-26 16:19:40|5931.07|5931.07|5931.07|5931.07|5931.07|5931.07|5931.07|5931.07|0
1643213990000|2022-01-26 16:19:50|5931.19|5931.19|5931.19|5931.19|5931.19|5931.19|5931.19|5931.19|0
1643214000000|2022-01-26 16:20:00|5931.31|5931.31|5931.31|5931.31|5931.42|5931.42|5931.31|5931.31|0
1643214010000|2022-01-26 16:20:10|5931.42|5931.42|5931.31|5931.31|5931.42|5931.42|5931.31|5931.31|0
1643214020000|2022-01-26 16:20:20|5930.59|5930.59|5929.88|5929.88|5930.59|5930.59|5929.64|5929.64|0
1643214040000|2022-01-26 16:20:40|5929.17|5929.17|5929.17|5929.17|5929.17|5929.17|5929.17|5929.17|0
1643214050000|2022-01-26 16:20:50|5928.46|5928.46|5928.36|5928.36|5928.69|5928.69|5928.36|5928.36|0
1643214060000|2022-01-26 16:21:00|5928.69|5928.69|5929.04|5929.04|5929.04|5929.04|5927.98|5927.98|0
1643214070000|2022-01-26 16:21:10|5930.09|5930.09|5930.8|5930.8|5930.8|5930.8|5930.09|5930.09|0
1643214080000|2022-01-26 16:21:20|5931.51|5931.51|5931.51|5931.51|5932.22|5932.22|5931.51|5931.51|0
1643214090000|2022-01-26 16:21:30|5931.39|5931.39|5930.68|5930.68|5931.39|5931.39|5930.68|5930.68|0
1643214100000|2022-01-26 16:21:40|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|5931.39|0
1643214110000|2022-01-26 16:21:50|5931.64|5931.64|5931.91|5931.91|5931.91|5931.91|5931.64|5931.64|0
1643214120000|2022-01-26 16:22:00|5932.62|5932.62|5931.91|5931.91|5933.33|5933.33|5931.91|5931.91|0
1643214140000|2022-01-26 16:22:20|5932.62|5932.62|5932.62|5932.62|5932.62|5932.62|5932.62|5932.62|0
1643214160000|2022-01-26 16:22:40|5932.87|5932.87|5931.91|5931.91|5932.87|5932.87|5931.91|5931.91|0
1643214170000|2022-01-26 16:22:50|5931.64|5931.64|5931.64|5931.64|5931.64|5931.64|5931.64|5931.64|0
1643214200000|2022-01-26 16:23:20|5930.93|5930.93|5930.93|5930.93|5930.93|5930.93|5930.93|5930.93|0
1643214210000|2022-01-26 16:23:30|5931.04|5931.04|5931.04|5931.04|5931.04|5931.04|5931.04|5931.04|0
1643214220000|2022-01-26 16:23:40|5931.16|5931.16|5931.27|5931.27|5931.27|5931.27|5931.16|5931.16|0
1643214230000|2022-01-26 16:23:50|5930.56|5930.56|5930.56|5930.56|5930.56|5930.56|5930.56|5930.56|0
1643214250000|2022-01-26 16:24:10|5930.68|5930.68|5929.85|5929.85|5930.68|5930.68|5929.85|5929.85|0
1643214260000|2022-01-26 16:24:20|5929.97|5929.97|5930.11|5930.11|5932.46|5932.46|5929.97|5929.97|0
1643214280000|2022-01-26 16:24:40|5929.4|5929.4|5929.51|5929.51|5929.51|5929.51|5929.4|5929.4|0
1643214290000|2022-01-26 16:24:50|5930.23|5930.23|5930.23|5930.23|5930.23|5930.23|5930.23|5930.23|0
1643214300000|2022-01-26 16:25:00|5929.51|5929.51|5926.91|5926.91|5929.76|5929.76|5926.91|5926.91|0
1643214310000|2022-01-26 16:25:10|5927.63|5927.63|5929.64|5929.64|5929.64|5929.64|5927.63|5927.63|0
1643214320000|2022-01-26 16:25:20|5930.36|5930.36|5929.9|5929.9|5930.36|5930.36|5929.9|5929.9|0
1643214330000|2022-01-26 16:25:30|5929.19|5929.19|5929.08|5929.08|5929.19|5929.19|5929.08|5929.08|0
1643214340000|2022-01-26 16:25:40|5929.35|5929.35|5929.83|5929.83|5930.06|5930.06|5929.35|5929.35|0
1643214360000|2022-01-26 16:26:00|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|0
1643214370000|2022-01-26 16:26:10|5929.83|5929.83|5928.4|5928.4|5929.83|5929.83|5927.69|5927.69|0
1643214380000|2022-01-26 16:26:20|5927.69|5927.69|5927.69|5927.69|5928.4|5928.4|5927.69|5927.69|0
1643214390000|2022-01-26 16:26:30|5926.98|5926.98|5926.27|5926.27|5926.98|5926.98|5926.27|5926.27|0
1643214400000|2022-01-26 16:26:40|5926.98|5926.98|5926.27|5926.27|5926.98|5926.98|5926.27|5926.27|0
1643214410000|2022-01-26 16:26:50|5925.56|5925.56|5925.44|5925.44|5925.56|5925.56|5925.44|5925.44|0
1643214420000|2022-01-26 16:27:00|5926.87|5926.87|5927.58|5927.58|5928.29|5928.29|5926.87|5926.87|0
1643214430000|2022-01-26 16:27:10|5928.29|5928.29|5929|5929|5929|5929|5927.58|5927.58|0
1643214440000|2022-01-26 16:27:20|5929.12|5929.12|5929.35|5929.35|5929.35|5929.35|5929.12|5929.12|0
1643214450000|2022-01-26 16:27:30|5929.1|5929.1|5929.81|5929.81|5929.81|5929.81|5929.1|5929.1|0
1643214460000|2022-01-26 16:27:40|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|0
1643214480000|2022-01-26 16:28:00|5930.77|5930.77|5930.77|5930.77|5931.48|5931.48|5930.77|5930.77|0
1643214490000|2022-01-26 16:28:10|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|0
1643214500000|2022-01-26 16:28:20|5931.48|5931.48|5930.54|5930.54|5931.96|5931.96|5930.42|5930.42|0
1643214510000|2022-01-26 16:28:30|5929.82|5929.82|5929.78|5929.78|5930.5|5930.5|5929.78|5929.78|0
1643214520000|2022-01-26 16:28:40|5930.5|5930.5|5929.78|5929.78|5930.5|5930.5|5929.78|5929.78|0
1643214530000|2022-01-26 16:28:50|5930.5|5930.5|5930.25|5930.25|5930.5|5930.5|5930.25|5930.25|0
1643214540000|2022-01-26 16:29:00|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|5929.54|0
1643214550000|2022-01-26 16:29:10|5928.83|5928.83|5928.83|5928.83|5928.83|5928.83|5927.4|5927.4|0
1643214560000|2022-01-26 16:29:20|5928.58|5928.58|5928.83|5928.83|5928.83|5928.83|5928.58|5928.58|0
1643214570000|2022-01-26 16:29:30|5928.11|5928.11|5928.81|5928.81|5928.81|5928.81|5928.11|5928.11|0
1643214580000|2022-01-26 16:29:40|5930.24|5930.24|5929.74|5929.74|5930.45|5930.45|5929.74|5929.74|0
1643214590000|2022-01-26 16:29:50|5930.45|5930.45|5930.3|5930.3|5930.9|5930.9|5930.18|5930.18|0
1643271300000|2022-01-27 08:15:00|5930.78|5930.78|5933.28|5933.28|5933.74|5933.74|5930.78|5930.78|0
1643271310000|2022-01-27 08:15:10|5932.57|5932.57|5933.98|5933.98|5933.98|5933.98|5932.57|5932.57|0
1643271330000|2022-01-27 08:15:30|5936.11|5936.11|5938.96|5938.96|5938.96|5938.96|5936.11|5936.11|0
1643271340000|2022-01-27 08:15:40|5937.53|5937.53|5937.53|5937.53|5937.53|5937.53|5937.53|5937.53|0
1643271350000|2022-01-27 08:15:50|5937.87|5937.87|5935.87|5935.87|5938.27|5938.27|5935.87|5935.87|0
1643271360000|2022-01-27 08:16:00|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|0
1643271370000|2022-01-27 08:16:10|5937.63|5937.63|5937.86|5937.86|5937.86|5937.86|5937.63|5937.63|0
1643271380000|2022-01-27 08:16:20|5937.37|5937.37|5937.37|5937.37|5937.37|5937.37|5937.37|5937.37|0
1643271390000|2022-01-27 08:16:30|5936.87|5936.87|5937.34|5937.34|5937.34|5937.34|5936.87|5936.87|0
1643271410000|2022-01-27 08:16:50|5943.03|5943.03|5943.03|5943.03|5943.03|5943.03|5943.03|5943.03|0
1643271420000|2022-01-27 08:17:00|5943.36|5943.36|5942.14|5942.14|5943.36|5943.36|5941.8|5941.8|0
1643271430000|2022-01-27 08:17:10|5942.85|5942.85|5944.91|5944.91|5944.91|5944.91|5942.85|5942.85|0
1643271440000|2022-01-27 08:17:20|5943.49|5943.49|5942.77|5942.77|5943.49|5943.49|5942.77|5942.77|0
1643271450000|2022-01-27 08:17:30|5943.01|5943.01|5942.89|5942.89|5943.01|5943.01|5942.89|5942.89|0
1643271460000|2022-01-27 08:17:40|5942.77|5942.77|5943.49|5943.49|5943.49|5943.49|5942.77|5942.77|0
1643271470000|2022-01-27 08:17:50|5942.77|5942.77|5941.24|5941.24|5942.77|5942.77|5941.24|5941.24|0
1643271480000|2022-01-27 08:18:00|5940.9|5940.9|5941.24|5941.24|5941.24|5941.24|5940.9|5940.9|0
1643271490000|2022-01-27 08:18:10|5940.5|5940.5|5939.79|5939.79|5940.5|5940.5|5939.79|5939.79|0
1643271500000|2022-01-27 08:18:20|5940.05|5940.05|5941.48|5941.48|5941.48|5941.48|5940.05|5940.05|0
1643271510000|2022-01-27 08:18:30|5941.75|5941.75|5943.09|5943.09|5943.09|5943.09|5941.75|5941.75|0
1643271520000|2022-01-27 08:18:40|5943.8|5943.8|5941.43|5941.43|5943.8|5943.8|5941.43|5941.43|0
1643271530000|2022-01-27 08:18:50|5942.14|5942.14|5942.14|5942.14|5942.14|5942.14|5942.14|5942.14|0
1643271540000|2022-01-27 08:19:00|5940.72|5940.72|5941.9|5941.9|5942.14|5942.14|5940.72|5940.72|0
1643271550000|2022-01-27 08:19:10|5941.19|5941.19|5941.19|5941.19|5941.9|5941.9|5941.19|5941.19|0
1643271560000|2022-01-27 08:19:20|5939.76|5939.76|5939.76|5939.76|5939.76|5939.76|5939.76|5939.76|0
1643271570000|2022-01-27 08:19:30|5940.47|5940.47|5941.51|5941.51|5941.51|5941.51|5940.47|5940.47|0
1643271580000|2022-01-27 08:19:40|5941.77|5941.77|5940.57|5940.57|5941.77|5941.77|5940.57|5940.57|0
1643271590000|2022-01-27 08:19:50|5941.28|5941.28|5941.28|5941.28|5941.28|5941.28|5941.28|5941.28|0
1643271600000|2022-01-27 08:20:00|5941.4|5941.4|5941.07|5941.07|5942.38|5942.38|5940.95|5940.95|0
1643271630000|2022-01-27 08:20:30|5939.65|5939.65|5939.38|5939.38|5939.65|5939.65|5939.38|5939.38|0
1643271640000|2022-01-27 08:20:40|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|0
1643271660000|2022-01-27 08:21:00|5938.23|5938.23|5938.65|5938.65|5939.19|5939.19|5938.23|5938.23|0
1643271670000|2022-01-27 08:21:10|5940.78|5940.78|5940.78|5940.78|5940.78|5940.78|5940.78|5940.78|0
1643271680000|2022-01-27 08:21:20|5940.32|5940.32|5940.32|5940.32|5940.32|5940.32|5940.32|5940.32|0
1643271690000|2022-01-27 08:21:30|5940.21|5940.21|5940.21|5940.21|5940.21|5940.21|5940.21|5940.21|0
1643271700000|2022-01-27 08:21:40|5938.07|5938.07|5935.95|5935.95|5940.21|5940.21|5935.95|5935.95|0
1643271710000|2022-01-27 08:21:50|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|0
1643271730000|2022-01-27 08:22:10|5935.48|5935.48|5935.48|5935.48|5935.48|5935.48|5935.48|5935.48|0
1643271750000|2022-01-27 08:22:30|5937.62|5937.62|5937.5|5937.5|5937.62|5937.62|5937.5|5937.5|0
1643271760000|2022-01-27 08:22:40|5936.79|5936.79|5936.79|5936.79|5936.79|5936.79|5936.79|5936.79|0
1643271770000|2022-01-27 08:22:50|5936.52|5936.52|5935.94|5935.94|5936.99|5936.99|5935.94|5935.94|0
1643271780000|2022-01-27 08:23:00|5935.23|5935.23|5935.23|5935.23|5935.23|5935.23|5935.23|5935.23|0
1643271790000|2022-01-27 08:23:10|5935.94|5935.94|5936.65|5936.65|5936.65|5936.65|5935.94|5935.94|0
1643271810000|2022-01-27 08:23:30|5935.94|5935.94|5936.52|5936.52|5936.52|5936.52|5935.94|5935.94|0
1643271820000|2022-01-27 08:23:40|5937.23|5937.23|5937.23|5937.23|5937.23|5937.23|5937.23|5937.23|0
1643271830000|2022-01-27 08:23:50|5937.94|5937.94|5937.83|5937.83|5937.94|5937.94|5937.7|5937.7|0
1643271840000|2022-01-27 08:24:00|5939.25|5939.25|5939.25|5939.25|5939.25|5939.25|5939.25|5939.25|0
1643271860000|2022-01-27 08:24:20|5940.5|5940.5|5940.5|5940.5|5940.5|5940.5|5940.5|5940.5|0
1643271880000|2022-01-27 08:24:40|5944.06|5944.06|5944.06|5944.06|5944.06|5944.06|5944.06|5944.06|0
1643271900000|2022-01-27 08:25:00|5945.48|5945.48|5944.77|5944.77|5946.19|5946.19|5943.35|5943.35|0
1643271910000|2022-01-27 08:25:10|5944.06|5944.06|5943.35|5943.35|5944.6|5944.6|5943.35|5943.35|0
1643271920000|2022-01-27 08:25:20|5942.64|5942.64|5941.81|5941.81|5942.64|5942.64|5941.81|5941.81|0
1643271930000|2022-01-27 08:25:30|5941.1|5941.1|5940.9|5940.9|5941.14|5941.14|5940.87|5940.87|0
1643271950000|2022-01-27 08:25:50|5941.02|5941.02|5941.02|5941.02|5941.73|5941.73|5940.31|5940.31|0
1643271960000|2022-01-27 08:26:00|5941.73|5941.73|5941.4|5941.4|5941.73|5941.73|5941.4|5941.4|0
1643271970000|2022-01-27 08:26:10|5940.68|5940.68|5940.68|5940.68|5940.68|5940.68|5940.68|5940.68|0
1643271990000|2022-01-27 08:26:30|5940.45|5940.45|5935.23|5935.23|5940.45|5940.45|5935.23|5935.23|0
1643272000000|2022-01-27 08:26:40|5933.8|5933.8|5933.47|5933.47|5933.8|5933.8|5933.47|5933.47|0
1643272010000|2022-01-27 08:26:50|5934.89|5934.89|5934.79|5934.79|5935.6|5935.6|5934.79|5934.79|0
1643272020000|2022-01-27 08:27:00|5934.91|5934.91|5935.67|5935.67|5935.67|5935.67|5934.91|5934.91|0
1643272030000|2022-01-27 08:27:10|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|0
1643272040000|2022-01-27 08:27:20|5937.56|5937.56|5937.9|5937.9|5938.02|5938.02|5937.56|5937.56|0
1643272050000|2022-01-27 08:27:30|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|0
1643272070000|2022-01-27 08:27:50|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|0
1643272080000|2022-01-27 08:28:00|5939.05|5939.05|5939.05|5939.05|5939.05|5939.05|5939.05|5939.05|0
1643272090000|2022-01-27 08:28:10|5941.19|5941.19|5942.13|5942.13|5942.13|5942.13|5941.19|5941.19|0
1643272100000|2022-01-27 08:28:20|5941.42|5941.42|5941.42|5941.42|5941.42|5941.42|5941.42|5941.42|0
1643272130000|2022-01-27 08:28:50|5940|5940|5939.29|5939.29|5940|5940|5939.29|5939.29|0
1643272140000|2022-01-27 08:29:00|5940|5940|5939.53|5939.53|5940|5940|5939.53|5939.53|0
1643272160000|2022-01-27 08:29:20|5938.82|5938.82|5938.11|5938.11|5938.82|5938.82|5938.11|5938.11|0
1643272170000|2022-01-27 08:29:30|5938.82|5938.82|5937.4|5937.4|5938.82|5938.82|5937.4|5937.4|0
1643272180000|2022-01-27 08:29:40|5938.11|5938.11|5939.16|5939.16|5939.87|5939.87|5938.11|5938.11|0
1643272190000|2022-01-27 08:29:50|5938.46|5938.46|5938.96|5938.96|5938.96|5938.96|5938.46|5938.46|0
1643272200000|2022-01-27 08:30:00|5939.29|5939.29|5939.29|5939.29|5939.29|5939.29|5939.29|5939.29|0
1643272230000|2022-01-27 08:30:30|5940.72|5940.72|5941.3|5941.3|5941.3|5941.3|5940.72|5940.72|0
1643272240000|2022-01-27 08:30:40|5939.16|5939.16|5938.45|5938.45|5939.16|5939.16|5938.45|5938.45|0
1643272250000|2022-01-27 08:30:50|5937.03|5937.03|5932.19|5932.19|5937.03|5937.03|5931.92|5931.92|0
1643272260000|2022-01-27 08:31:00|5932.9|5932.9|5933.61|5933.61|5933.61|5933.61|5932.9|5932.9|0
1643272270000|2022-01-27 08:31:10|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|0
1643272280000|2022-01-27 08:31:20|5933.61|5933.61|5930.91|5930.91|5933.61|5933.61|5930.91|5930.91|0
1643272300000|2022-01-27 08:31:40|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|0
1643272320000|2022-01-27 08:32:00|5932.61|5932.61|5932.61|5932.61|5932.61|5932.61|5932.61|5932.61|0
1643272330000|2022-01-27 08:32:10|5931.89|5931.89|5931.89|5931.89|5931.89|5931.89|5931.89|5931.89|0
1643272340000|2022-01-27 08:32:20|5930.91|5930.91|5930.66|5930.66|5930.91|5930.91|5930.66|5930.66|0
1643272350000|2022-01-27 08:32:30|5931.37|5931.37|5931.37|5931.37|5931.37|5931.37|5931.37|5931.37|0
1643272360000|2022-01-27 08:32:40|5931.1|5931.1|5931.55|5931.55|5932.53|5932.53|5931.1|5931.1|0
1643272370000|2022-01-27 08:32:50|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|0
1643272380000|2022-01-27 08:33:00|5932.5|5932.5|5932.5|5932.5|5932.5|5932.5|5932.5|5932.5|0
1643272390000|2022-01-27 08:33:10|5932.27|5932.27|5932.27|5932.27|5932.27|5932.27|5932.27|5932.27|0
1643272400000|2022-01-27 08:33:20|5932.98|5932.98|5933.35|5933.35|5933.35|5933.35|5932.98|5932.98|0
1643272420000|2022-01-27 08:33:40|5934.06|5934.06|5934.77|5934.77|5934.77|5934.77|5933.35|5933.35|0
1643272430000|2022-01-27 08:33:50|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|0
1643272440000|2022-01-27 08:34:00|5934.18|5934.18|5934.18|5934.18|5934.18|5934.18|5934.18|5934.18|0
1643272450000|2022-01-27 08:34:10|5933.46|5933.46|5933.46|5933.46|5933.46|5933.46|5933.46|5933.46|0
1643272490000|2022-01-27 08:34:50|5936.31|5936.31|5937.14|5937.14|5937.14|5937.14|5936.31|5936.31|0
1643272500000|2022-01-27 08:35:00|5937.41|5937.41|5937.95|5937.95|5937.95|5937.95|5937.41|5937.41|0
1643272510000|2022-01-27 08:35:10|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|0
1643272540000|2022-01-27 08:35:40|5937.86|5937.86|5938.45|5938.45|5938.45|5938.45|5937.86|5937.86|0
1643272550000|2022-01-27 08:35:50|5938.57|5938.57|5942.83|5942.83|5942.83|5942.83|5938.57|5938.57|0
1643272560000|2022-01-27 08:36:00|5944.26|5944.26|5944.26|5944.26|5944.26|5944.26|5944.26|5944.26|0
1643272570000|2022-01-27 08:36:10|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|0
1643272590000|2022-01-27 08:36:30|5944.16|5944.16|5944.16|5944.16|5944.16|5944.16|5944.16|5944.16|0
1643272630000|2022-01-27 08:37:10|5944.87|5944.87|5944.87|5944.87|5944.87|5944.87|5944.87|5944.87|0
1643272660000|2022-01-27 08:37:40|5947|5947|5948.43|5948.43|5950.56|5950.56|5947|5947|0
1643272670000|2022-01-27 08:37:50|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|0
1643272680000|2022-01-27 08:38:00|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|5950.56|0
1643272690000|2022-01-27 08:38:10|5949.85|5949.85|5948.43|5948.43|5949.85|5949.85|5948.43|5948.43|0
1643272700000|2022-01-27 08:38:20|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|0
1643272720000|2022-01-27 08:38:40|5948.21|5948.21|5948.54|5948.54|5948.54|5948.54|5947.96|5947.96|0
1643272730000|2022-01-27 08:38:50|5948.89|5948.89|5948.66|5948.66|5948.89|5948.89|5948.66|5948.66|0
1643272770000|2022-01-27 08:39:30|5947.23|5947.23|5947.23|5947.23|5947.23|5947.23|5947.23|5947.23|0
1643272790000|2022-01-27 08:39:50|5947.73|5947.73|5947.23|5947.23|5947.73|5947.73|5947.23|5947.23|0
1643272800000|2022-01-27 08:40:00|5947|5947|5946.29|5946.29|5947|5947|5946.29|5946.29|0
1643272820000|2022-01-27 08:40:20|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|0
1643272860000|2022-01-27 08:41:00|5945.91|5945.91|5945.91|5945.91|5945.91|5945.91|5945.91|5945.91|0
1643272880000|2022-01-27 08:41:20|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|0
1643272910000|2022-01-27 08:41:50|5948.05|5948.05|5948.05|5948.05|5948.05|5948.05|5948.05|5948.05|0
1643272930000|2022-01-27 08:42:10|5948.3|5948.3|5950.55|5950.55|5950.55|5950.55|5948.3|5948.3|0
1643272940000|2022-01-27 08:42:20|5950.79|5950.79|5951.4|5951.4|5951.4|5951.4|5950.79|5950.79|0
1643272960000|2022-01-27 08:42:40|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|0
1643272980000|2022-01-27 08:43:00|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|0
1643273000000|2022-01-27 08:43:20|5954.32|5954.32|5954.56|5954.56|5954.56|5954.56|5954.32|5954.32|0
1643273020000|2022-01-27 08:43:40|5955.98|5955.98|5954.56|5954.56|5955.98|5955.98|5954.56|5954.56|0
1643273030000|2022-01-27 08:43:50|5955.05|5955.05|5955.38|5955.38|5955.38|5955.38|5955.05|5955.05|0
1643273060000|2022-01-27 08:44:20|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|0
1643273080000|2022-01-27 08:44:40|5954.4|5954.4|5954.67|5954.67|5954.67|5954.67|5954.4|5954.4|0
1643273110000|2022-01-27 08:45:10|5955.38|5955.38|5954.67|5954.67|5955.38|5955.38|5954.67|5954.67|0
1643273120000|2022-01-27 08:45:20|5954.56|5954.56|5954.67|5954.67|5954.67|5954.67|5954.56|5954.56|0
1643273130000|2022-01-27 08:45:30|5953.96|5953.96|5952.31|5952.31|5953.96|5953.96|5952.31|5952.31|0
1643273140000|2022-01-27 08:45:40|5952.58|5952.58|5952.82|5952.82|5952.82|5952.82|5952.58|5952.58|0
1643273160000|2022-01-27 08:46:00|5953.05|5953.05|5953.62|5953.62|5953.86|5953.86|5953.05|5953.05|0
1643273190000|2022-01-27 08:46:30|5952.91|5952.91|5951.95|5951.95|5952.91|5952.91|5951.95|5951.95|0
1643273200000|2022-01-27 08:46:40|5952.22|5952.22|5953.85|5953.85|5955.28|5955.28|5952.22|5952.22|0
1643273210000|2022-01-27 08:46:50|5953.58|5953.58|5953.09|5953.09|5953.58|5953.58|5953.09|5953.09|0
1643273220000|2022-01-27 08:47:00|5952.38|5952.38|5952.38|5952.38|5953.09|5953.09|5952.38|5952.38|0
1643273230000|2022-01-27 08:47:10|5952.87|5952.87|5952.87|5952.87|5952.87|5952.87|5952.87|5952.87|0
1643273240000|2022-01-27 08:47:20|5953.58|5953.58|5954.18|5954.18|5954.3|5954.3|5952.87|5952.87|0
1643273250000|2022-01-27 08:47:30|5954.06|5954.06|5953.35|5953.35|5954.06|5954.06|5953.35|5953.35|0
1643273260000|2022-01-27 08:47:40|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|0
1643273270000|2022-01-27 08:47:50|5952.91|5952.91|5953.1|5953.1|5953.1|5953.1|5952.64|5952.64|0
1643273300000|2022-01-27 08:48:20|5953.22|5953.22|5954.89|5954.89|5954.89|5954.89|5953.22|5953.22|0
1643273310000|2022-01-27 08:48:30|5955|5955|5954.89|5954.89|5955|5955|5954.89|5954.89|0
1643273320000|2022-01-27 08:48:40|5955.63|5955.63|5956.35|5956.35|5956.35|5956.35|5954.92|5954.92|0
1643273330000|2022-01-27 08:48:50|5956.46|5956.46|5956.46|5956.46|5956.46|5956.46|5956.46|5956.46|0
1643273340000|2022-01-27 08:49:00|5956.13|5956.13|5956.13|5956.13|5956.13|5956.13|5956.13|5956.13|0
1643273350000|2022-01-27 08:49:10|5955.41|5955.41|5955.41|5955.41|5955.41|5955.41|5955.41|5955.41|0
1643273360000|2022-01-27 08:49:20|5955.18|5955.18|5953.99|5953.99|5955.41|5955.41|5953.99|5953.99|0
1643273370000|2022-01-27 08:49:30|5954.26|5954.26|5954.26|5954.26|5954.26|5954.26|5954.26|5954.26|0
1643273380000|2022-01-27 08:49:40|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|0
1643273390000|2022-01-27 08:49:50|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|0
1643273410000|2022-01-27 08:50:10|5954.34|5954.34|5955.65|5955.65|5955.89|5955.89|5954.34|5954.34|0
1643273420000|2022-01-27 08:50:20|5957.08|5957.08|5957.84|5957.84|5958.55|5958.55|5955.92|5955.92|0
1643273430000|2022-01-27 08:50:30|5958.38|5958.38|5959.36|5959.36|5959.36|5959.36|5958.38|5958.38|0
1643273440000|2022-01-27 08:50:40|5959.47|5959.47|5959.47|5959.47|5959.47|5959.47|5959.47|5959.47|0
1643273450000|2022-01-27 08:50:50|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|0
1643273460000|2022-01-27 08:51:00|5960.46|5960.46|5962.59|5962.59|5962.59|5962.59|5960.46|5960.46|0
1643273470000|2022-01-27 08:51:10|5965.44|5965.44|5963.87|5963.87|5966.5|5966.5|5963.87|5963.87|0
1643273480000|2022-01-27 08:51:20|5963.63|5963.63|5966.01|5966.01|5966.01|5966.01|5963.38|5963.38|0
1643273500000|2022-01-27 08:51:40|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|0
1643273510000|2022-01-27 08:51:50|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|0
1643273520000|2022-01-27 08:52:00|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|0
1643273530000|2022-01-27 08:52:10|5965.32|5965.32|5965.32|5965.32|5965.32|5965.32|5965.32|5965.32|0
1643273540000|2022-01-27 08:52:20|5964.83|5964.83|5968.85|5968.85|5968.85|5968.85|5964.58|5964.58|0
1643273560000|2022-01-27 08:52:40|5968.73|5968.73|5968.62|5968.62|5968.73|5968.73|5968.62|5968.62|0
1643273580000|2022-01-27 08:53:00|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|0
1643273590000|2022-01-27 08:53:10|5967.7|5967.7|5963.01|5963.01|5967.7|5967.7|5963.01|5963.01|0
1643273640000|2022-01-27 08:54:00|5963.13|5963.13|5963.4|5963.4|5963.4|5963.4|5963.13|5963.13|0
1643273660000|2022-01-27 08:54:20|5964.11|5964.11|5963.94|5963.94|5964.82|5964.82|5963.4|5963.4|0
1643273670000|2022-01-27 08:54:30|5963.82|5963.82|5963.82|5963.82|5963.82|5963.82|5963.82|5963.82|0
1643273700000|2022-01-27 08:55:00|5964.09|5964.09|5964.8|5964.8|5964.8|5964.8|5964.09|5964.09|0
1643273710000|2022-01-27 08:55:10|5964.53|5964.53|5961.69|5961.69|5964.53|5964.53|5961.69|5961.69|0
1643273720000|2022-01-27 08:55:20|5962.4|5962.4|5962.28|5962.28|5962.4|5962.4|5962.28|5962.28|0
1643273790000|2022-01-27 08:56:30|5963.71|5963.71|5963.51|5963.51|5963.71|5963.71|5963|5963|0
1643273810000|2022-01-27 08:56:50|5963.78|5963.78|5963.78|5963.78|5963.78|5963.78|5963.78|5963.78|0
1643273820000|2022-01-27 08:57:00|5963.9|5963.9|5966.61|5966.61|5966.61|5966.61|5963.9|5963.9|0
1643273830000|2022-01-27 08:57:10|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|0
1643273840000|2022-01-27 08:57:20|5966.84|5966.84|5966.61|5966.61|5966.84|5966.84|5966.61|5966.61|0
1643273860000|2022-01-27 08:57:40|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|0
1643273880000|2022-01-27 08:58:00|5967.99|5967.99|5967.99|5967.99|5967.99|5967.99|5967.99|5967.99|0
1643273890000|2022-01-27 08:58:10|5968.48|5968.48|5968.82|5968.82|5968.82|5968.82|5968.48|5968.48|0
1643273910000|2022-01-27 08:58:30|5969.05|5969.05|5969.82|5969.82|5969.82|5969.82|5969.05|5969.05|0
1643273920000|2022-01-27 08:58:40|5969.55|5969.55|5969.67|5969.67|5970.01|5970.01|5969.55|5969.55|0
1643273930000|2022-01-27 08:58:50|5969.78|5969.78|5969.67|5969.67|5969.9|5969.9|5969.67|5969.67|0
1643273950000|2022-01-27 08:59:10|5969.94|5969.94|5969.44|5969.44|5969.94|5969.94|5969.44|5969.44|0
1643273980000|2022-01-27 08:59:40|5973.7|5973.7|5973.7|5973.7|5973.7|5973.7|5972.28|5972.28|0
1643273990000|2022-01-27 08:59:50|5972.99|5972.99|5972.53|5972.53|5972.99|5972.99|5972.53|5972.53|0
1643274000000|2022-01-27 09:00:00|5972.65|5972.65|5972.13|5972.13|5972.65|5972.65|5972.13|5972.13|0
1643274010000|2022-01-27 09:00:10|5971.17|5971.17|5967.09|5967.09|5971.17|5971.17|5966.98|5966.98|0
1643274020000|2022-01-27 09:00:20|5967.42|5967.42|5967.42|5967.42|5967.42|5967.42|5967.42|5967.42|0
1643274040000|2022-01-27 09:00:40|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|0
1643274050000|2022-01-27 09:00:50|5969.56|5969.56|5970.98|5970.98|5970.98|5970.98|5969.56|5969.56|0
1643274060000|2022-01-27 09:01:00|5971.25|5971.25|5971.25|5971.25|5971.25|5971.25|5971.25|5971.25|0
1643274070000|2022-01-27 09:01:10|5971.37|5971.37|5971.37|5971.37|5971.37|5971.37|5971.37|5971.37|0
1643274080000|2022-01-27 09:01:20|5971.61|5971.61|5971.84|5971.84|5971.84|5971.84|5971.61|5971.61|0
1643274110000|2022-01-27 09:01:50|5972.07|5972.07|5972.07|5972.07|5972.07|5972.07|5972.07|5972.07|0
1643274120000|2022-01-27 09:02:00|5972.19|5972.19|5972.21|5972.21|5972.32|5972.32|5971.96|5971.96|0
1643274130000|2022-01-27 09:02:10|5972.55|5972.55|5974.69|5974.69|5974.69|5974.69|5972.55|5972.55|0
1643274140000|2022-01-27 09:02:20|5974.93|5974.93|5974.82|5974.82|5974.93|5974.93|5974.82|5974.82|0
1643274170000|2022-01-27 09:02:50|5974.93|5974.93|5974.93|5974.93|5975.05|5975.05|5974.93|5974.93|0
1643274180000|2022-01-27 09:03:00|5975.16|5975.16|5976.47|5976.47|5976.59|5976.59|5975.16|5975.16|0
1643274210000|2022-01-27 09:03:30|5976.74|5976.74|5977.01|5977.01|5977.01|5977.01|5976.74|5976.74|0
1643274220000|2022-01-27 09:03:40|5977.35|5977.35|5978.06|5978.06|5978.06|5978.06|5977.11|5977.11|0
1643274250000|2022-01-27 09:04:10|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|0
1643274270000|2022-01-27 09:04:30|5980.08|5980.08|5979.37|5979.37|5980.08|5980.08|5979.37|5979.37|0
1643274280000|2022-01-27 09:04:40|5979.25|5979.25|5979.25|5979.25|5979.25|5979.25|5979.25|5979.25|0
1643274290000|2022-01-27 09:04:50|5982.1|5982.1|5984.23|5984.23|5984.23|5984.23|5982.1|5982.1|0
1643274300000|2022-01-27 09:05:00|5984.35|5984.35|5980.67|5980.67|5984.35|5984.35|5980.67|5980.67|0
1643274310000|2022-01-27 09:05:10|5979.96|5979.96|5979.96|5979.96|5981.38|5981.38|5979.96|5979.96|0
1643274320000|2022-01-27 09:05:20|5977.83|5977.83|5979.25|5979.25|5979.25|5979.25|5977.83|5977.83|0
1643274330000|2022-01-27 09:05:30|5979.96|5979.96|5981.38|5981.38|5981.38|5981.38|5979.96|5979.96|0
1643274340000|2022-01-27 09:05:40|5981.65|5981.65|5981.65|5981.65|5981.65|5981.65|5981.65|5981.65|0
1643274350000|2022-01-27 09:05:50|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|0
1643274360000|2022-01-27 09:06:00|5980.94|5980.94|5980.94|5980.94|5981.65|5981.65|5980.94|5980.94|0
1643274370000|2022-01-27 09:06:10|5980.83|5980.83|5978.52|5978.52|5980.83|5980.83|5978.52|5978.52|0
1643274380000|2022-01-27 09:06:20|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|0
1643274390000|2022-01-27 09:06:30|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|0
1643274420000|2022-01-27 09:07:00|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|0
1643274430000|2022-01-27 09:07:10|5976.93|5976.93|5976.93|5976.93|5976.93|5976.93|5976.93|5976.93|0
1643274440000|2022-01-27 09:07:20|5975.51|5975.51|5975.6|5975.6|5975.6|5975.6|5975.51|5975.51|0
1643274450000|2022-01-27 09:07:30|5974.89|5974.89|5974.55|5974.55|5974.89|5974.89|5974.55|5974.55|0
1643274480000|2022-01-27 09:08:00|5974.32|5974.32|5973.97|5973.97|5974.32|5974.32|5973.97|5973.97|0
1643274500000|2022-01-27 09:08:20|5973.3|5973.3|5974.24|5974.24|5974.24|5974.24|5972.82|5972.82|0
1643274520000|2022-01-27 09:08:40|5972.11|5972.11|5972.82|5972.82|5972.82|5972.82|5972.11|5972.11|0
1643274540000|2022-01-27 09:09:00|5972.15|5972.15|5972.86|5972.86|5972.86|5972.86|5972.15|5972.15|0
1643274560000|2022-01-27 09:09:20|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|0
1643274570000|2022-01-27 09:09:30|5973.67|5973.67|5973.67|5973.67|5973.67|5973.67|5973.67|5973.67|0
1643274580000|2022-01-27 09:09:40|5972.96|5972.96|5972.96|5972.96|5972.96|5972.96|5972.96|5972.96|0
1643274590000|2022-01-27 09:09:50|5973.2|5973.2|5973.2|5973.2|5973.2|5973.2|5973.2|5973.2|0
1643274600000|2022-01-27 09:10:00|5974.63|5974.63|5974.97|5974.97|5974.97|5974.97|5974.63|5974.63|0
1643274610000|2022-01-27 09:10:10|5975.98|5975.98|5975.98|5975.98|5975.98|5975.98|5975.98|5975.98|0
1643274630000|2022-01-27 09:10:30|5975.27|5975.27|5975.15|5975.15|5975.27|5975.27|5975.15|5975.15|0
1643274640000|2022-01-27 09:10:40|5975.04|5975.04|5974.92|5974.92|5975.04|5975.04|5974.92|5974.92|0
1643274660000|2022-01-27 09:11:00|5975.59|5975.59|5975.59|5975.59|5975.59|5975.59|5975.59|5975.59|0
1643274670000|2022-01-27 09:11:10|5976.3|5976.3|5976.3|5976.3|5976.3|5976.3|5976.3|5976.3|0
1643274680000|2022-01-27 09:11:20|5977.01|5977.01|5977.68|5977.68|5977.68|5977.68|5977.01|5977.01|0
1643274690000|2022-01-27 09:11:30|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|0
1643274730000|2022-01-27 09:12:10|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|0
1643274740000|2022-01-27 09:12:20|5975.65|5975.65|5974.94|5974.94|5975.65|5975.65|5974.94|5974.94|0
1643274750000|2022-01-27 09:12:30|5975.06|5975.06|5975.73|5975.73|5975.73|5975.73|5975.06|5975.06|0
1643274760000|2022-01-27 09:12:40|5976.44|5976.44|5977.02|5977.02|5977.02|5977.02|5976.44|5976.44|0
1643274780000|2022-01-27 09:13:00|5977.29|5977.29|5977.78|5977.78|5977.78|5977.78|5977.29|5977.29|0
1643274820000|2022-01-27 09:13:40|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|0
1643274850000|2022-01-27 09:14:10|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|0
1643274860000|2022-01-27 09:14:20|5979.65|5979.65|5980.36|5980.36|5980.36|5980.36|5979.65|5979.65|0
1643274900000|2022-01-27 09:15:00|5981.07|5981.07|5981.78|5981.78|5981.78|5981.78|5980.36|5980.36|0
1643274920000|2022-01-27 09:15:20|5980.36|5980.36|5980.36|5980.36|5980.36|5980.36|5980.36|5980.36|0
1643274950000|2022-01-27 09:15:50|5981.78|5981.78|5982.5|5982.5|5982.5|5982.5|5981.78|5981.78|0
1643274980000|2022-01-27 09:16:20|5981.78|5981.78|5981.07|5981.07|5981.78|5981.78|5981.07|5981.07|0
1643275020000|2022-01-27 09:17:00|5981.34|5981.34|5981.61|5981.61|5981.61|5981.61|5981.34|5981.34|0
1643275040000|2022-01-27 09:17:20|5980.9|5980.9|5979.72|5979.72|5980.9|5980.9|5979.48|5979.48|0
1643275090000|2022-01-27 09:18:10|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|0
1643275100000|2022-01-27 09:18:20|5980.55|5980.55|5979.49|5979.49|5981.26|5981.26|5979.49|5979.49|0
1643275130000|2022-01-27 09:18:50|5978.78|5978.78|5978.07|5978.07|5978.78|5978.78|5978.07|5978.07|0
1643275140000|2022-01-27 09:19:00|5977.36|5977.36|5977.59|5977.59|5977.59|5977.59|5977.36|5977.36|0
1643275160000|2022-01-27 09:19:20|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|0
1643275170000|2022-01-27 09:19:30|5976.38|5976.38|5975.08|5975.08|5976.38|5976.38|5975.08|5975.08|0
1643275180000|2022-01-27 09:19:40|5972.24|5972.24|5970.14|5970.14|5972.24|5972.24|5970.14|5970.14|0
1643275190000|2022-01-27 09:19:50|5970.86|5970.86|5970.86|5970.86|5970.86|5970.86|5970.86|5970.86|0
1643275200000|2022-01-27 09:20:00|5972.28|5972.28|5972.28|5972.28|5972.28|5972.28|5972.28|5972.28|0
1643275210000|2022-01-27 09:20:10|5971|5971|5971.67|5971.67|5971.67|5971.67|5971|5971|0
1643275220000|2022-01-27 09:20:20|5971.4|5971.4|5970.91|5970.91|5972.12|5972.12|5970.91|5970.91|0
1643275250000|2022-01-27 09:20:50|5970.58|5970.58|5970.58|5970.58|5970.58|5970.58|5970.58|5970.58|0
1643275270000|2022-01-27 09:21:10|5969.91|5969.91|5969.91|5969.91|5969.91|5969.91|5969.91|5969.91|0
1643275300000|2022-01-27 09:21:40|5970.14|5970.14|5970.14|5970.14|5970.14|5970.14|5970.14|5970.14|0
1643275310000|2022-01-27 09:21:50|5971.56|5971.56|5971.56|5971.56|5971.56|5971.56|5971.56|5971.56|0
1643275320000|2022-01-27 09:22:00|5971.29|5971.29|5970.75|5970.75|5971.29|5971.29|5970.75|5970.75|0
1643275330000|2022-01-27 09:22:10|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|0
1643275360000|2022-01-27 09:22:40|5969.92|5969.92|5969.92|5969.92|5969.92|5969.92|5969.92|5969.92|0
1643275370000|2022-01-27 09:22:50|5969.21|5969.21|5969.21|5969.21|5969.21|5969.21|5969.21|5969.21|0
1643275380000|2022-01-27 09:23:00|5969.46|5969.46|5969.46|5969.46|5969.46|5969.46|5969.46|5969.46|0
1643275390000|2022-01-27 09:23:10|5969.58|5969.58|5973.13|5973.13|5973.13|5973.13|5969.58|5969.58|0
1643275410000|2022-01-27 09:23:30|5973.38|5973.38|5973.38|5973.38|5973.38|5973.38|5973.38|5973.38|0
1643275420000|2022-01-27 09:23:40|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|0
1643275430000|2022-01-27 09:23:50|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|0
1643275460000|2022-01-27 09:24:20|5974.76|5974.76|5974.05|5974.05|5974.76|5974.76|5974.05|5974.05|0
1643275500000|2022-01-27 09:25:00|5974.59|5974.59|5974.59|5974.59|5974.59|5974.59|5974.59|5974.59|0
1643275570000|2022-01-27 09:26:10|5974.7|5974.7|5975.93|5975.93|5976.05|5976.05|5974.7|5974.7|0
1643275580000|2022-01-27 09:26:20|5975.6|5975.6|5975.26|5975.26|5975.6|5975.6|5975.26|5975.26|0
1643275620000|2022-01-27 09:27:00|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|0
1643275630000|2022-01-27 09:27:10|5976.05|5976.05|5976.05|5976.05|5976.05|5976.05|5976.05|5976.05|0
1643275660000|2022-01-27 09:27:40|5976.76|5976.76|5980.31|5980.31|5980.31|5980.31|5976.76|5976.76|0
1643275670000|2022-01-27 09:27:50|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|0
1643275680000|2022-01-27 09:28:00|5979.14|5979.14|5979.64|5979.64|5979.64|5979.64|5979.14|5979.14|0
1643275690000|2022-01-27 09:28:10|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|0
1643275700000|2022-01-27 09:28:20|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|0
1643275710000|2022-01-27 09:28:30|5980.58|5980.58|5980.58|5980.58|5980.58|5980.58|5980.58|5980.58|0
1643275720000|2022-01-27 09:28:40|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|0
1643275730000|2022-01-27 09:28:50|5979.6|5979.6|5979.6|5979.6|5979.6|5979.6|5979.6|5979.6|0
1643275740000|2022-01-27 09:29:00|5980.06|5980.06|5976.06|5976.06|5980.06|5980.06|5976.06|5976.06|0
1643275750000|2022-01-27 09:29:10|5974.63|5974.63|5974.63|5974.63|5974.63|5974.63|5974.63|5974.63|0
1643275760000|2022-01-27 09:29:20|5974.39|5974.39|5974.39|5974.39|5974.39|5974.39|5974.39|5974.39|0
1643275780000|2022-01-27 09:29:40|5974.5|5974.5|5974.5|5974.5|5974.5|5974.5|5974.5|5974.5|0
1643275790000|2022-01-27 09:29:50|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|0
1643275810000|2022-01-27 09:30:10|5976.16|5976.16|5976.16|5976.16|5976.16|5976.16|5976.16|5976.16|0
1643275840000|2022-01-27 09:30:40|5974.02|5974.02|5974.02|5974.02|5974.02|5974.02|5974.02|5974.02|0
1643275870000|2022-01-27 09:31:10|5973.69|5973.69|5973.69|5973.69|5973.69|5973.69|5973.69|5973.69|0
1643275910000|2022-01-27 09:31:50|5973.44|5973.44|5972.82|5972.82|5973.44|5973.44|5972.73|5972.73|0
1643275920000|2022-01-27 09:32:00|5973.54|5973.54|5973.54|5973.54|5973.54|5973.54|5973.54|5973.54|0
1643275970000|2022-01-27 09:32:50|5972.82|5972.82|5972.48|5972.48|5972.82|5972.82|5972.48|5972.48|0
1643276000000|2022-01-27 09:33:20|5972.71|5972.71|5972.71|5972.71|5972.71|5972.71|5972.71|5972.71|0
1643276070000|2022-01-27 09:34:30|5973.42|5973.42|5972.71|5972.71|5973.42|5973.42|5972.71|5972.71|0
1643276080000|2022-01-27 09:34:40|5971.29|5971.29|5969.17|5969.17|5971.29|5971.29|5969.17|5969.17|0
1643276140000|2022-01-27 09:35:40|5968.46|5968.46|5969.05|5969.05|5969.17|5969.17|5968.46|5968.46|0
1643276160000|2022-01-27 09:36:00|5969.17|5969.17|5969.17|5969.17|5969.17|5969.17|5969.17|5969.17|0
1643276180000|2022-01-27 09:36:20|5967.75|5967.75|5965.83|5965.83|5967.75|5967.75|5965.83|5965.83|0
1643276190000|2022-01-27 09:36:30|5965.58|5965.58|5964.91|5964.91|5965.58|5965.58|5964.91|5964.91|0
1643276200000|2022-01-27 09:36:40|5964.8|5964.8|5963.75|5963.75|5964.8|5964.8|5963.04|5963.04|0
1643276210000|2022-01-27 09:36:50|5961.62|5961.62|5962.33|5962.33|5962.33|5962.33|5961.62|5961.62|0
1643276220000|2022-01-27 09:37:00|5961.62|5961.62|5961.62|5961.62|5961.62|5961.62|5961.62|5961.62|0
1643276230000|2022-01-27 09:37:10|5960.91|5960.91|5960.91|5960.91|5960.91|5960.91|5960.91|5960.91|0
1643276240000|2022-01-27 09:37:20|5961.62|5961.62|5962.33|5962.33|5962.33|5962.33|5961.62|5961.62|0
1643276270000|2022-01-27 09:37:50|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|0
1643276280000|2022-01-27 09:38:00|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|0
1643276320000|2022-01-27 09:38:40|5962.33|5962.33|5962.33|5962.33|5962.33|5962.33|5961.62|5961.62|0
1643276340000|2022-01-27 09:39:00|5962.06|5962.06|5962.06|5962.06|5962.06|5962.06|5962.06|5962.06|0
1643276350000|2022-01-27 09:39:10|5961.79|5961.79|5961.79|5961.79|5961.79|5961.79|5961.79|5961.79|0
1643276360000|2022-01-27 09:39:20|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|0
1643276370000|2022-01-27 09:39:30|5958.83|5958.83|5959.78|5959.78|5959.78|5959.78|5958.83|5958.83|0
1643276390000|2022-01-27 09:39:50|5959.07|5959.07|5955.96|5955.96|5959.07|5959.07|5955.96|5955.96|0
1643276420000|2022-01-27 09:40:20|5956.5|5956.5|5957.21|5957.21|5957.21|5957.21|5956.5|5956.5|0
1643276460000|2022-01-27 09:41:00|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|0
1643276490000|2022-01-27 09:41:30|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|0
1643276510000|2022-01-27 09:41:50|5959.86|5959.86|5960.19|5960.19|5960.19|5960.19|5959.86|5959.86|0
1643276560000|2022-01-27 09:42:40|5959.96|5959.96|5959.5|5959.5|5959.96|5959.96|5959.5|5959.5|0
1643276570000|2022-01-27 09:42:50|5959.62|5959.62|5959.62|5959.62|5959.62|5959.62|5959.62|5959.62|0
1643276580000|2022-01-27 09:43:00|5964.6|5964.6|5964.6|5964.6|5964.6|5964.6|5964.6|5964.6|0
1643276630000|2022-01-27 09:43:50|5965.55|5965.55|5964.49|5964.49|5965.55|5965.55|5964.49|5964.49|0
1643276640000|2022-01-27 09:44:00|5963.19|5963.19|5963.64|5963.64|5963.64|5963.64|5963.19|5963.19|0
1643276650000|2022-01-27 09:44:10|5965.77|5965.77|5966.48|5966.48|5966.48|5966.48|5965.77|5965.77|0
1643276660000|2022-01-27 09:44:20|5966.6|5966.6|5966.6|5966.6|5966.83|5966.83|5966.6|5966.6|0
1643276680000|2022-01-27 09:44:40|5965.89|5965.89|5965.89|5965.89|5965.89|5965.89|5965.89|5965.89|0
1643276690000|2022-01-27 09:44:50|5967.31|5967.31|5968.02|5968.02|5968.73|5968.73|5967.31|5967.31|0
1643276700000|2022-01-27 09:45:00|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|0
1643276710000|2022-01-27 09:45:10|5967.31|5967.31|5967.31|5967.31|5967.31|5967.31|5967.31|5967.31|0
1643276730000|2022-01-27 09:45:30|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|0
1643276750000|2022-01-27 09:45:50|5967.93|5967.93|5970.06|5970.06|5970.06|5970.06|5967.93|5967.93|0
1643276770000|2022-01-27 09:46:10|5969.82|5969.82|5969.82|5969.82|5969.82|5969.82|5969.82|5969.82|0
1643276800000|2022-01-27 09:46:40|5970.16|5970.16|5970.16|5970.16|5970.16|5970.16|5970.16|5970.16|0
1643276810000|2022-01-27 09:46:50|5971.59|5971.59|5970.87|5970.87|5971.59|5971.59|5970.87|5970.87|0
1643276830000|2022-01-27 09:47:10|5971.59|5971.59|5971.59|5971.59|5971.59|5971.59|5971.59|5971.59|0
1643276840000|2022-01-27 09:47:20|5971.09|5971.09|5971.09|5971.09|5971.09|5971.09|5971.09|5971.09|0
1643276870000|2022-01-27 09:47:50|5969.67|5969.67|5971.46|5971.46|5971.46|5971.46|5969.67|5969.67|0
1643276880000|2022-01-27 09:48:00|5972.17|5972.17|5972.32|5972.32|5972.44|5972.44|5972.17|5972.17|0
1643276910000|2022-01-27 09:48:30|5973.74|5973.74|5973.99|5973.99|5973.99|5973.99|5973.74|5973.74|0
1643276960000|2022-01-27 09:49:20|5974.57|5974.57|5974.68|5974.68|5974.68|5974.68|5974.57|5974.57|0
1643276970000|2022-01-27 09:49:30|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|0
1643277030000|2022-01-27 09:50:30|5975.51|5975.51|5974.8|5974.8|5975.51|5975.51|5974.8|5974.8|0
1643277090000|2022-01-27 09:51:30|5975.05|5975.05|5976.47|5976.47|5976.47|5976.47|5975.05|5975.05|0
1643277100000|2022-01-27 09:51:40|5976.22|5976.22|5974.8|5974.8|5976.22|5976.22|5974.8|5974.8|0
1643277110000|2022-01-27 09:51:50|5974.55|5974.55|5974.55|5974.55|5974.55|5974.55|5974.55|5974.55|0
1643277120000|2022-01-27 09:52:00|5974.31|5974.31|5974.31|5974.31|5974.31|5974.31|5974.31|5974.31|0
1643277130000|2022-01-27 09:52:10|5973.6|5973.6|5973.26|5973.26|5973.6|5973.6|5973.26|5973.26|0
1643277140000|2022-01-27 09:52:20|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|0
1643277150000|2022-01-27 09:52:30|5971.81|5971.81|5971.81|5971.81|5971.81|5971.81|5971.81|5971.81|0
1643277160000|2022-01-27 09:52:40|5971.54|5971.54|5971.2|5971.2|5971.54|5971.54|5971.2|5971.2|0
1643277170000|2022-01-27 09:52:50|5970.96|5970.96|5970.96|5970.96|5970.96|5970.96|5970.96|5970.96|0
1643277200000|2022-01-27 09:53:20|5971.23|5971.23|5971.47|5971.47|5972.65|5972.65|5971.23|5971.23|0
1643277210000|2022-01-27 09:53:30|5970.76|5970.76|5968.63|5968.63|5970.76|5970.76|5968.63|5968.63|0
1643277220000|2022-01-27 09:53:40|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|0
1643277240000|2022-01-27 09:54:00|5969.68|5969.68|5969.68|5969.68|5969.68|5969.68|5969.68|5969.68|0
1643277270000|2022-01-27 09:54:30|5969.44|5969.44|5970.5|5970.5|5970.75|5970.75|5969.33|5969.33|0
1643277280000|2022-01-27 09:54:40|5970.39|5970.39|5970.27|5970.27|5970.64|5970.64|5969.9|5969.9|0
1643277320000|2022-01-27 09:55:20|5970.98|5970.98|5971.23|5971.23|5971.23|5971.23|5970.98|5970.98|0
1643277340000|2022-01-27 09:55:40|5971.97|5971.97|5976.41|5976.41|5976.41|5976.41|5971.97|5971.97|0
1643277360000|2022-01-27 09:56:00|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|0
1643277370000|2022-01-27 09:56:10|5976.41|5976.41|5974.27|5974.27|5976.41|5976.41|5974.27|5974.27|0
1643277380000|2022-01-27 09:56:20|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|0
1643277420000|2022-01-27 09:57:00|5973.81|5973.81|5973.81|5973.81|5973.81|5973.81|5973.58|5973.58|0
1643277430000|2022-01-27 09:57:10|5973.1|5973.1|5968.83|5968.83|5973.1|5973.1|5968.83|5968.83|0
1643277440000|2022-01-27 09:57:20|5969.08|5969.08|5969.34|5969.34|5969.34|5969.34|5968.81|5968.81|0
1643277460000|2022-01-27 09:57:40|5970.06|5970.06|5970.29|5970.29|5970.77|5970.77|5970.06|5970.06|0
1643277480000|2022-01-27 09:58:00|5971|5971|5971|5971|5971|5971|5971|5971|0
1643277510000|2022-01-27 09:58:30|5973.13|5973.13|5972.42|5972.42|5973.13|5973.13|5972.42|5972.42|0
1643277530000|2022-01-27 09:58:50|5972.19|5972.19|5972.54|5972.54|5972.54|5972.54|5972.19|5972.19|0
1643277560000|2022-01-27 09:59:20|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|0
1643277580000|2022-01-27 09:59:40|5973.55|5973.55|5972.35|5972.35|5973.55|5973.55|5972.12|5972.12|0
1643277600000|2022-01-27 10:00:00|5972.47|5972.47|5973.89|5973.89|5973.89|5973.89|5972.47|5972.47|0
1643277620000|2022-01-27 10:00:20|5972.22|5972.22|5971.98|5971.98|5972.22|5972.22|5971.98|5971.98|0
1643277630000|2022-01-27 10:00:30|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|0
1643277640000|2022-01-27 10:00:40|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|0
1643277650000|2022-01-27 10:00:50|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|0
1643277670000|2022-01-27 10:01:10|5973.66|5973.66|5972.95|5972.95|5973.66|5973.66|5972.95|5972.95|0
1643277700000|2022-01-27 10:01:40|5972.24|5972.24|5972.24|5972.24|5972.24|5972.24|5972.24|5972.24|0
1643277740000|2022-01-27 10:02:20|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|0
1643277770000|2022-01-27 10:02:50|5973.91|5973.91|5974.15|5974.15|5974.15|5974.15|5973.91|5973.91|0
1643277780000|2022-01-27 10:03:00|5974.74|5974.74|5974.4|5974.4|5974.74|5974.74|5974.4|5974.4|0
1643277790000|2022-01-27 10:03:10|5975.82|5975.82|5977.25|5977.25|5977.25|5977.25|5975.82|5975.82|0
1643277800000|2022-01-27 10:03:20|5977.99|5977.99|5977.99|5977.99|5977.99|5977.99|5977.99|5977.99|0
1643277810000|2022-01-27 10:03:30|5978.1|5978.1|5981.95|5981.95|5981.95|5981.95|5978.1|5978.1|0
1643277820000|2022-01-27 10:03:40|5984.09|5984.09|5983.38|5983.38|5984.09|5984.09|5983.38|5983.38|0
1643277830000|2022-01-27 10:03:50|5983.13|5983.13|5983.13|5983.13|5983.13|5983.13|5983.13|5983.13|0
1643277850000|2022-01-27 10:04:10|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|0
1643277900000|2022-01-27 10:05:00|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1643277910000|2022-01-27 10:05:10|5983.97|5983.97|5983.97|5983.97|5986.1|5986.1|5983.25|5983.25|0
1643277960000|2022-01-27 10:06:00|5984.31|5984.31|5984.31|5984.31|5984.31|5984.31|5984.31|5984.31|0
1643278020000|2022-01-27 10:07:00|5984.81|5984.81|5984.81|5984.81|5985.52|5985.52|5984.81|5984.81|0
1643278030000|2022-01-27 10:07:10|5985.07|5985.07|5985.31|5985.31|5985.31|5985.31|5985.07|5985.07|0
1643278080000|2022-01-27 10:08:00|5985.55|5985.55|5984.64|5984.64|5985.55|5985.55|5984.64|5984.64|0
1643278110000|2022-01-27 10:08:30|5986.06|5986.06|5985.58|5985.58|5986.06|5986.06|5985.35|5985.35|0
1643278130000|2022-01-27 10:08:50|5987|5987|5988.42|5988.42|5988.42|5988.42|5987|5987|0
1643278150000|2022-01-27 10:09:10|5987|5987|5985.58|5985.58|5987|5987|5985.58|5985.58|0
1643278160000|2022-01-27 10:09:20|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|0
1643278170000|2022-01-27 10:09:30|5986.17|5986.17|5985.46|5985.46|5986.17|5986.17|5985.46|5985.46|0
1643278220000|2022-01-27 10:10:20|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|0
1643278230000|2022-01-27 10:10:30|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|0
1643278260000|2022-01-27 10:11:00|5986.64|5986.64|5986.64|5986.64|5986.64|5986.64|5986.64|5986.64|0
1643278270000|2022-01-27 10:11:10|5985.93|5985.93|5985.22|5985.22|5985.93|5985.93|5985.22|5985.22|0
1643278300000|2022-01-27 10:11:40|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|0
1643278310000|2022-01-27 10:11:50|5985.23|5985.23|5985.35|5985.35|5985.35|5985.35|5985.23|5985.23|0
1643278370000|2022-01-27 10:12:50|5985.84|5985.84|5985.35|5985.35|5985.84|5985.84|5985.35|5985.35|0
1643278380000|2022-01-27 10:13:00|5987.48|5987.48|5987.48|5987.48|5987.48|5987.48|5987.48|5987.48|0
1643278390000|2022-01-27 10:13:10|5988.9|5988.9|5987.48|5987.48|5988.9|5988.9|5987.48|5987.48|0
1643278410000|2022-01-27 10:13:30|5988.9|5988.9|5988.9|5988.9|5988.9|5988.9|5988.9|5988.9|0
1643278420000|2022-01-27 10:13:40|5988.19|5988.19|5988.19|5988.19|5988.19|5988.19|5988.19|5988.19|0
1643278430000|2022-01-27 10:13:50|5987.48|5987.48|5987.48|5987.48|5987.48|5987.48|5987.48|5987.48|0
1643278510000|2022-01-27 10:15:10|5986.77|5986.77|5984.64|5984.64|5986.77|5986.77|5984.64|5984.64|0
1643278530000|2022-01-27 10:15:30|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|0
1643278540000|2022-01-27 10:15:40|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|0
1643278560000|2022-01-27 10:16:00|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|0
1643278570000|2022-01-27 10:16:10|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|0
1643278600000|2022-01-27 10:16:40|5984.06|5984.06|5984.17|5984.17|5984.17|5984.17|5984.06|5984.06|0
1643278620000|2022-01-27 10:17:00|5984.88|5984.88|5984.17|5984.17|5984.88|5984.88|5984.17|5984.17|0
1643278630000|2022-01-27 10:17:10|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|0
1643278640000|2022-01-27 10:17:20|5983.24|5983.24|5981.11|5981.11|5983.24|5983.24|5981.11|5981.11|0
1643278650000|2022-01-27 10:17:30|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|0
1643278660000|2022-01-27 10:17:40|5979.68|5979.68|5979.35|5979.35|5979.68|5979.68|5979.35|5979.35|0
1643278670000|2022-01-27 10:17:50|5977.93|5977.93|5979.72|5979.72|5979.72|5979.72|5977.32|5977.32|0
1643278680000|2022-01-27 10:18:00|5980.44|5980.44|5981.86|5981.86|5981.86|5981.86|5980.44|5980.44|0
1643278690000|2022-01-27 10:18:10|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|0
1643278700000|2022-01-27 10:18:20|5982.69|5982.69|5982.11|5982.11|5982.69|5982.69|5982.11|5982.11|0
1643278710000|2022-01-27 10:18:30|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|0
1643278790000|2022-01-27 10:19:50|5982.11|5982.11|5982.82|5982.82|5982.82|5982.82|5982.11|5982.11|0
1643278800000|2022-01-27 10:20:00|5983.36|5983.36|5982.82|5982.82|5983.36|5983.36|5982.82|5982.82|0
1643278810000|2022-01-27 10:20:10|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|0
1643278830000|2022-01-27 10:20:30|5981.15|5981.15|5979.01|5979.01|5981.15|5981.15|5979.01|5979.01|0
1643278850000|2022-01-27 10:20:50|5978.3|5978.3|5978.3|5978.3|5978.3|5978.3|5978.3|5978.3|0
1643278910000|2022-01-27 10:21:50|5978.57|5978.57|5978.46|5978.46|5978.69|5978.69|5978.46|5978.46|0
1643278920000|2022-01-27 10:22:00|5978.34|5978.34|5977.63|5977.63|5978.34|5978.34|5977.63|5977.63|0
1643278940000|2022-01-27 10:22:20|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|0
1643278960000|2022-01-27 10:22:40|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|0
1643278970000|2022-01-27 10:22:50|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|0
1643278980000|2022-01-27 10:23:00|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|0
1643279030000|2022-01-27 10:23:50|5978.94|5978.94|5977.51|5977.51|5978.94|5978.94|5977.51|5977.51|0
1643279040000|2022-01-27 10:24:00|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|0
1643279060000|2022-01-27 10:24:20|5978.47|5978.47|5979.89|5979.89|5979.89|5979.89|5978.47|5978.47|0
1643279070000|2022-01-27 10:24:30|5979.63|5979.63|5979.36|5979.36|5979.63|5979.63|5979.36|5979.36|0
1643279090000|2022-01-27 10:24:50|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|0
1643279100000|2022-01-27 10:25:00|5979.86|5979.86|5979.86|5979.86|5979.86|5979.86|5979.86|5979.86|0
1643279130000|2022-01-27 10:25:30|5980.13|5980.13|5979.86|5979.86|5981.55|5981.55|5979.86|5979.86|0
1643279260000|2022-01-27 10:27:40|5980.57|5980.57|5978.43|5978.43|5980.57|5980.57|5978.43|5978.43|0
1643279300000|2022-01-27 10:28:20|5979.15|5979.15|5979.26|5979.26|5979.26|5979.26|5979.15|5979.15|0
1643279310000|2022-01-27 10:28:30|5979.38|5979.38|5980.33|5980.33|5980.33|5980.33|5979.38|5979.38|0
1643279360000|2022-01-27 10:29:20|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|0
1643279370000|2022-01-27 10:29:30|5980.33|5980.33|5980.07|5980.07|5980.33|5980.33|5980.07|5980.07|0
1643279390000|2022-01-27 10:29:50|5978.64|5978.64|5978.64|5978.64|5978.64|5978.64|5978.64|5978.64|0
1643279400000|2022-01-27 10:30:00|5977.93|5977.93|5977.22|5977.22|5977.93|5977.93|5977.22|5977.22|0
1643279410000|2022-01-27 10:30:10|5977.57|5977.57|5978.16|5978.16|5978.28|5978.28|5977.34|5977.34|0
1643279420000|2022-01-27 10:30:20|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|0
1643279430000|2022-01-27 10:30:30|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|0
1643279440000|2022-01-27 10:30:40|5978.87|5978.87|5979.21|5979.21|5979.21|5979.21|5978.87|5978.87|0
1643279460000|2022-01-27 10:31:00|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|0
1643279480000|2022-01-27 10:31:20|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|0
1643279520000|2022-01-27 10:32:00|5980.46|5980.46|5981.22|5981.22|5981.22|5981.22|5980.46|5980.46|0
1643279530000|2022-01-27 10:32:10|5981.56|5981.56|5981.56|5981.56|5981.56|5981.56|5981.56|5981.56|0
1643279540000|2022-01-27 10:32:20|5982.98|5982.98|5982.98|5982.98|5982.98|5982.98|5982.98|5982.98|0
1643279550000|2022-01-27 10:32:30|5983.1|5983.1|5983.21|5983.21|5983.21|5983.21|5983.1|5983.1|0
1643279560000|2022-01-27 10:32:40|5983.92|5983.92|5983.92|5983.92|5983.92|5983.92|5983.92|5983.92|0
1643279600000|2022-01-27 10:33:20|5981.08|5981.08|5980.37|5980.37|5981.08|5981.08|5980.37|5980.37|0
1643279610000|2022-01-27 10:33:30|5979.54|5979.54|5979.54|5979.54|5979.54|5979.54|5979.54|5979.54|0
1643279620000|2022-01-27 10:33:40|5979.31|5979.31|5979.19|5979.19|5979.31|5979.31|5979.19|5979.19|0
1643279630000|2022-01-27 10:33:50|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|0
1643279640000|2022-01-27 10:34:00|5981.44|5981.44|5981.48|5981.48|5981.48|5981.48|5981.21|5981.21|0
1643279700000|2022-01-27 10:35:00|5980.77|5980.77|5980.29|5980.29|5981|5981|5980.29|5980.29|0
1643279710000|2022-01-27 10:35:10|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|0
1643279720000|2022-01-27 10:35:20|5980.13|5980.13|5979.42|5979.42|5980.13|5980.13|5979.42|5979.42|0
1643279750000|2022-01-27 10:35:50|5980.13|5980.13|5980.13|5980.13|5980.13|5980.13|5980.13|5980.13|0
1643279820000|2022-01-27 10:37:00|5980.84|5980.84|5980.13|5980.13|5980.84|5980.84|5980.13|5980.13|0
1643279840000|2022-01-27 10:37:20|5980.02|5980.02|5980.02|5980.02|5980.02|5980.02|5980.02|5980.02|0
1643279870000|2022-01-27 10:37:50|5980.73|5980.73|5980.73|5980.73|5980.73|5980.73|5980.73|5980.73|0
1643279880000|2022-01-27 10:38:00|5981.44|5981.44|5983.57|5983.57|5983.57|5983.57|5980.02|5980.02|0
1643279890000|2022-01-27 10:38:10|5984.29|5984.29|5983.57|5983.57|5984.29|5984.29|5983.57|5983.57|0
1643279930000|2022-01-27 10:38:50|5983.82|5983.82|5983.82|5983.82|5983.82|5983.82|5983.82|5983.82|0
1643279940000|2022-01-27 10:39:00|5984.16|5984.16|5985.58|5985.58|5985.58|5985.58|5984.16|5984.16|0
1643279970000|2022-01-27 10:39:30|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|0
1643280030000|2022-01-27 10:40:30|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|0
1643280070000|2022-01-27 10:41:10|5990.56|5990.56|5990.56|5990.56|5990.56|5990.56|5990.56|5990.56|0
1643280080000|2022-01-27 10:41:20|5989.85|5989.85|5989.85|5989.85|5989.85|5989.85|5989.85|5989.85|0
1643280090000|2022-01-27 10:41:30|5990.56|5990.56|5989.98|5989.98|5990.56|5990.56|5989.86|5989.86|0
1643280100000|2022-01-27 10:41:40|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|0
1643280110000|2022-01-27 10:41:50|5990.13|5990.13|5989.15|5989.15|5990.13|5990.13|5989.15|5989.15|0
1643280120000|2022-01-27 10:42:00|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|0
1643280130000|2022-01-27 10:42:10|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|0
1643280140000|2022-01-27 10:42:20|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|0
1643280160000|2022-01-27 10:42:40|5991.8|5991.8|5990.38|5990.38|5991.8|5991.8|5990.38|5990.38|0
1643280170000|2022-01-27 10:42:50|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|0
1643280180000|2022-01-27 10:43:00|5989.9|5989.9|5990.02|5990.02|5990.13|5990.13|5989.9|5989.9|0
1643280230000|2022-01-27 10:43:50|5990.73|5990.73|5992.15|5992.15|5992.15|5992.15|5990.73|5990.73|0
1643280250000|2022-01-27 10:44:10|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|0
1643280300000|2022-01-27 10:45:00|5992.38|5992.38|5992.38|5992.38|5992.38|5992.38|5992.38|5992.38|0
1643280310000|2022-01-27 10:45:10|5992.27|5992.27|5991.44|5991.44|5992.27|5992.27|5991.44|5991.44|0
1643280330000|2022-01-27 10:45:30|5991.55|5991.55|5991.55|5991.55|5991.55|5991.55|5991.55|5991.55|0
1643280340000|2022-01-27 10:45:40|5991.67|5991.67|5991.67|5991.67|5991.67|5991.67|5991.67|5991.67|0
1643280360000|2022-01-27 10:46:00|5992.38|5992.38|5992.38|5992.38|5992.38|5992.38|5992.38|5992.38|0
1643280370000|2022-01-27 10:46:10|5992.96|5992.96|5993.3|5993.3|5993.3|5993.3|5992.96|5992.96|0
1643280380000|2022-01-27 10:46:20|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|0
1643280390000|2022-01-27 10:46:30|5993.9|5993.9|5998.17|5998.17|5998.88|5998.88|5993.9|5993.9|0
1643280420000|2022-01-27 10:47:00|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.17|5998.17|0
1643280440000|2022-01-27 10:47:20|5999|5999|6000.77|6000.77|6000.77|6000.77|5998.88|5998.88|0
1643280450000|2022-01-27 10:47:30|5998.64|5998.64|5999.35|5999.35|5999.35|5999.35|5998.64|5998.64|0
1643280460000|2022-01-27 10:47:40|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|0
1643280500000|2022-01-27 10:48:20|6000.06|6000.06|5997.69|5997.69|6000.06|6000.06|5997.69|5997.69|0
1643280510000|2022-01-27 10:48:30|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|0
1643280530000|2022-01-27 10:48:50|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|0
1643280540000|2022-01-27 10:49:00|5997.95|5997.95|5998.9|5998.9|5998.9|5998.9|5997.95|5997.95|0
1643280550000|2022-01-27 10:49:10|5998.78|5998.78|5998.78|5998.78|5998.78|5998.78|5998.78|5998.78|0
1643280580000|2022-01-27 10:49:40|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|0
1643280600000|2022-01-27 10:50:00|5997.13|5997.13|5994.53|5994.53|5997.13|5997.13|5994.28|5994.28|0
1643280610000|2022-01-27 10:50:10|5994.41|5994.41|5993.92|5993.92|5994.41|5994.41|5993.92|5993.92|0
1643280630000|2022-01-27 10:50:30|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|0
1643280640000|2022-01-27 10:50:40|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|0
1643280650000|2022-01-27 10:50:50|5991.71|5991.71|5991.71|5991.71|5991.71|5991.71|5991.71|5991.71|0
1643280680000|2022-01-27 10:51:20|5991|5991|5991|5991|5991|5991|5991|5991|0
1643280710000|2022-01-27 10:51:50|5991.33|5991.33|5991.33|5991.33|5991.33|5991.33|5991.33|5991.33|0
1643280750000|2022-01-27 10:52:30|5991.22|5991.22|5989.68|5989.68|5991.22|5991.22|5989.68|5989.68|0
1643280770000|2022-01-27 10:52:50|5990.39|5990.39|5989.68|5989.68|5990.39|5990.39|5989.68|5989.68|0
1643280800000|2022-01-27 10:53:20|5988.97|5988.97|5989.68|5989.68|5989.68|5989.68|5988.97|5988.97|0
1643280860000|2022-01-27 10:54:20|5990.39|5990.39|5990.39|5990.39|5990.39|5990.39|5990.39|5990.39|0
1643280870000|2022-01-27 10:54:30|5990.27|5990.27|5989.56|5989.56|5990.27|5990.27|5989.56|5989.56|0
1643280890000|2022-01-27 10:54:50|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|0
1643280910000|2022-01-27 10:55:10|5989.41|5989.41|5989.52|5989.52|5989.52|5989.52|5989.41|5989.41|0
1643280950000|2022-01-27 10:55:50|5988.1|5988.1|5987.98|5987.98|5988.1|5988.1|5987.98|5987.98|0
1643280960000|2022-01-27 10:56:00|5988.1|5988.1|5988.81|5988.81|5988.81|5988.81|5988.1|5988.1|0
1643280970000|2022-01-27 10:56:10|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|0
1643281010000|2022-01-27 10:56:50|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|0
1643281020000|2022-01-27 10:57:00|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|0
1643281030000|2022-01-27 10:57:10|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|0
1643281040000|2022-01-27 10:57:20|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|0
1643281090000|2022-01-27 10:58:10|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|0
1643281100000|2022-01-27 10:58:20|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|0
1643281130000|2022-01-27 10:58:50|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|0
1643281150000|2022-01-27 10:59:10|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|0
1643281170000|2022-01-27 10:59:30|5989.21|5989.21|5990.63|5990.63|5990.63|5990.63|5989.21|5989.21|0
1643281210000|2022-01-27 11:00:10|5992.06|5992.06|5992.77|5992.77|5992.77|5992.77|5992.06|5992.06|0
1643281230000|2022-01-27 11:00:30|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|0
1643281250000|2022-01-27 11:00:50|5993.59|5993.59|5992.88|5992.88|5993.59|5993.59|5992.88|5992.88|0
1643281260000|2022-01-27 11:01:00|5993.22|5993.22|5992.39|5992.39|5993.22|5993.22|5992.39|5992.39|0
1643281270000|2022-01-27 11:01:10|5993.1|5993.1|5993.1|5993.1|5993.1|5993.1|5993.1|5993.1|0
1643281290000|2022-01-27 11:01:30|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|0
1643281300000|2022-01-27 11:01:40|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|0
1643281310000|2022-01-27 11:01:50|5990.72|5990.72|5990.45|5990.45|5990.72|5990.72|5990.45|5990.45|0
1643281320000|2022-01-27 11:02:00|5990.57|5990.57|5990.57|5990.57|5990.57|5990.57|5990.57|5990.57|0
1643281330000|2022-01-27 11:02:10|5990.23|5990.23|5990.23|5990.23|5990.23|5990.23|5990.23|5990.23|0
1643281340000|2022-01-27 11:02:20|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|0
1643281350000|2022-01-27 11:02:30|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|0
1643281390000|2022-01-27 11:03:10|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|0
1643281400000|2022-01-27 11:03:20|5991.66|5991.66|5990.6|5990.6|5991.66|5991.66|5990.6|5990.6|0
1643281410000|2022-01-27 11:03:30|5991.31|5991.31|5992.24|5992.24|5992.24|5992.24|5991.31|5991.31|0
1643281420000|2022-01-27 11:03:40|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|0
1643281450000|2022-01-27 11:04:10|5993.07|5993.07|5992.36|5992.36|5993.07|5993.07|5992.36|5992.36|0
1643281460000|2022-01-27 11:04:20|5991.64|5991.64|5991.64|5991.64|5991.64|5991.64|5991.64|5991.64|0
1643281470000|2022-01-27 11:04:30|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|0
1643281500000|2022-01-27 11:05:00|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|0
1643281510000|2022-01-27 11:05:10|5992.95|5992.95|5992.95|5992.95|5992.95|5992.95|5992.95|5992.95|0
1643281530000|2022-01-27 11:05:30|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|0
1643281540000|2022-01-27 11:05:40|5990.82|5990.82|5990.82|5990.82|5990.82|5990.82|5990.82|5990.82|0
1643281560000|2022-01-27 11:06:00|5990.7|5990.7|5990.7|5990.7|5990.7|5990.7|5990.7|5990.7|0
1643281580000|2022-01-27 11:06:20|5990.97|5990.97|5991.22|5991.22|5991.22|5991.22|5990.97|5990.97|0
1643281590000|2022-01-27 11:06:30|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|0
1643281630000|2022-01-27 11:07:10|5992.91|5992.91|5994.33|5994.33|5994.33|5994.33|5992.91|5992.91|0
1643281640000|2022-01-27 11:07:20|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|0
1643281660000|2022-01-27 11:07:40|5995.16|5995.16|5996.58|5996.58|5996.58|5996.58|5995.16|5995.16|0
1643281670000|2022-01-27 11:07:50|5995.87|5995.87|5995.16|5995.16|5995.87|5995.87|5995.16|5995.16|0
1643281680000|2022-01-27 11:08:00|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|0
1643281700000|2022-01-27 11:08:20|5996.58|5996.58|5996.58|5996.58|5996.58|5996.58|5996.58|5996.58|0
1643281720000|2022-01-27 11:08:40|5996.31|5996.31|5996.31|5996.31|5996.31|5996.31|5996.31|5996.31|0
1643281760000|2022-01-27 11:09:20|5996.07|5996.07|5995.95|5995.95|5996.07|5996.07|5995.95|5995.95|0
1643281800000|2022-01-27 11:10:00|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|0
1643281820000|2022-01-27 11:10:20|5998.09|5998.09|5998.09|5998.09|5998.09|5998.09|5998.09|5998.09|0
1643281830000|2022-01-27 11:10:30|5998.2|5998.2|5999.49|5999.49|5999.62|5999.62|5998.2|5998.2|0
1643281870000|2022-01-27 11:11:10|6000.2|6000.2|6000.09|6000.09|6000.2|6000.2|6000.09|6000.09|0
1643281900000|2022-01-27 11:11:40|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|0
1643281920000|2022-01-27 11:12:00|6000.09|6000.09|6000.09|6000.09|6000.09|6000.09|6000.09|6000.09|0
1643281930000|2022-01-27 11:12:10|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|0
1643281960000|2022-01-27 11:12:40|6001.05|6001.05|6001.05|6001.05|6001.05|6001.05|6001.05|6001.05|0
1643281990000|2022-01-27 11:13:10|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|0
1643282000000|2022-01-27 11:13:20|6000.45|6000.45|5999.03|5999.03|6000.45|6000.45|5999.03|5999.03|0
1643282020000|2022-01-27 11:13:40|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|0
1643282030000|2022-01-27 11:13:50|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|0
1643282040000|2022-01-27 11:14:00|5998.78|5998.78|5998.9|5998.9|5998.9|5998.9|5998.78|5998.78|0
1643282050000|2022-01-27 11:14:10|5999.27|5999.27|5999.27|5999.27|5999.27|5999.27|5999.27|5999.27|0
1643282110000|2022-01-27 11:15:10|5999.52|5999.52|5999.52|5999.52|5999.52|5999.52|5999.52|5999.52|0
1643282130000|2022-01-27 11:15:30|5998.1|5998.1|5998.1|5998.1|5998.1|5998.1|5998.1|5998.1|0
1643282140000|2022-01-27 11:15:40|5998.21|5998.21|5998.44|5998.44|5998.44|5998.44|5998.21|5998.21|0
1643282150000|2022-01-27 11:15:50|5998.21|5998.21|5998.21|5998.21|5998.21|5998.21|5998.21|5998.21|0
1643282170000|2022-01-27 11:16:10|5997.98|5997.98|5997.98|5997.98|5997.98|5997.98|5997.98|5997.98|0
1643282180000|2022-01-27 11:16:20|5998.1|5998.1|5998.1|5998.1|5998.1|5998.1|5998.1|5998.1|0
1643282260000|2022-01-27 11:17:40|5998.81|5998.81|5998.69|5998.69|5998.81|5998.81|5998.69|5998.69|0
1643282270000|2022-01-27 11:17:50|5998.02|5998.02|5998.25|5998.25|5998.25|5998.25|5998.02|5998.02|0
1643282280000|2022-01-27 11:18:00|5998.48|5998.48|5998.48|5998.48|5998.48|5998.48|5998.48|5998.48|0
1643282290000|2022-01-27 11:18:10|5999.91|5999.91|6000.24|6000.24|6000.24|6000.24|5999.91|5999.91|0
1643282300000|2022-01-27 11:18:20|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|0
1643282320000|2022-01-27 11:18:40|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|0
1643282370000|2022-01-27 11:19:30|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|0
1643282390000|2022-01-27 11:19:50|6002.25|6002.25|6002.25|6002.25|6002.25|6002.25|6002.25|6002.25|0
1643282400000|2022-01-27 11:20:00|6002.49|6002.49|6001.78|6001.78|6002.49|6002.49|6001.78|6001.78|0
1643282410000|2022-01-27 11:20:10|6001.53|6001.53|6000.82|6000.82|6001.53|6001.53|6000.82|6000.82|0
1643282420000|2022-01-27 11:20:20|6001.17|6001.17|6000.94|6000.94|6001.17|6001.17|6000.94|6000.94|0
1643282470000|2022-01-27 11:21:10|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|0
1643282490000|2022-01-27 11:21:30|6002.63|6002.63|6001.92|6001.92|6002.63|6002.63|6001.92|6001.92|0
1643282560000|2022-01-27 11:22:40|6001.21|6001.21|6001.92|6001.92|6001.92|6001.92|6001.21|6001.21|0
1643282570000|2022-01-27 11:22:50|6001.21|6001.21|6000.13|6000.13|6001.21|6001.21|6000.13|6000.13|0
1643282600000|2022-01-27 11:23:20|5999.6|5999.6|5996.3|5996.3|5999.6|5999.6|5996.3|5996.3|0
1643282610000|2022-01-27 11:23:30|5997.01|5997.01|5997.72|5997.72|5997.72|5997.72|5997.01|5997.01|0
1643282650000|2022-01-27 11:24:10|5998.43|5998.43|5997.72|5997.72|5998.43|5998.43|5997.72|5997.72|0
1643282670000|2022-01-27 11:24:30|5997.45|5997.45|5997.18|5997.18|5997.45|5997.45|5997.18|5997.18|0
1643282740000|2022-01-27 11:25:40|5996.91|5996.91|5996.91|5996.91|5996.91|5996.91|5996.91|5996.91|0
1643282760000|2022-01-27 11:26:00|5997.25|5997.25|5998.67|5998.67|5998.67|5998.67|5997.25|5997.25|0
1643282790000|2022-01-27 11:26:30|5999.01|5999.01|5999.59|5999.59|5999.93|5999.93|5999.01|5999.01|0
1643282810000|2022-01-27 11:26:50|5999.97|5999.97|6000.68|6000.68|6000.68|6000.68|5999.97|5999.97|0
1643282820000|2022-01-27 11:27:00|5999.97|5999.97|6000.68|6000.68|6000.68|6000.68|5999.97|5999.97|0
1643282830000|2022-01-27 11:27:10|6000.79|6000.79|6002.33|6002.33|6002.33|6002.33|6000.79|6000.79|0
1643282840000|2022-01-27 11:27:20|6002.56|6002.56|6002.56|6002.56|6002.56|6002.56|6002.56|6002.56|0
1643282860000|2022-01-27 11:27:40|6002.29|6002.29|6000.87|6000.87|6002.29|6002.29|6000.87|6000.87|0
1643282870000|2022-01-27 11:27:50|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|0
1643282930000|2022-01-27 11:28:50|5997.07|5997.07|5993.64|5993.64|5997.07|5997.07|5993.64|5993.64|0
1643282940000|2022-01-27 11:29:00|5995.06|5995.06|5996.49|5996.49|5996.49|5996.49|5995.06|5995.06|0
1643282950000|2022-01-27 11:29:10|5996.6|5996.6|5996.6|5996.6|5996.6|5996.6|5996.6|5996.6|0
1643282960000|2022-01-27 11:29:20|5996.94|5996.94|5996.94|5996.94|5996.94|5996.94|5996.94|5996.94|0
1643282970000|2022-01-27 11:29:30|5996.69|5996.69|5996.58|5996.58|5996.69|5996.69|5996.58|5996.58|0
1643282980000|2022-01-27 11:29:40|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|0
1643282990000|2022-01-27 11:29:50|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|0
1643283010000|2022-01-27 11:30:10|5999.42|5999.42|5999.88|5999.88|5999.88|5999.88|5999.42|5999.42|0
1643283030000|2022-01-27 11:30:30|5999.77|5999.77|5998.71|5998.71|5999.77|5999.77|5998.71|5998.71|0
1643283080000|2022-01-27 11:31:20|5999.38|5999.38|5999.61|5999.61|5999.61|5999.61|5999.38|5999.38|0
1643283090000|2022-01-27 11:31:30|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|0
1643283100000|2022-01-27 11:31:40|6000.06|6000.06|6000.06|6000.06|6000.06|6000.06|6000.06|6000.06|0
1643283180000|2022-01-27 11:33:00|6002.91|6002.91|6002.91|6002.91|6002.91|6002.91|6002.91|6002.91|0
1643283190000|2022-01-27 11:33:10|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1643283210000|2022-01-27 11:33:30|6004.93|6004.93|6005.64|6005.64|6005.64|6005.64|6004.93|6004.93|0
1643283240000|2022-01-27 11:34:00|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|0
1643283250000|2022-01-27 11:34:10|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|0
1643283260000|2022-01-27 11:34:20|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|0
1643283270000|2022-01-27 11:34:30|6003.53|6003.53|6003.53|6003.53|6003.53|6003.53|6003.53|6003.53|0
1643283300000|2022-01-27 11:35:00|6003.42|6003.42|6003.66|6003.66|6003.66|6003.66|6003.42|6003.42|0
1643283320000|2022-01-27 11:35:20|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|0
1643283350000|2022-01-27 11:35:50|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|0
1643283360000|2022-01-27 11:36:00|6004.6|6004.6|6004.6|6004.6|6004.6|6004.6|6004.6|6004.6|0
1643283370000|2022-01-27 11:36:10|6007.45|6007.45|6006.98|6006.98|6007.45|6007.45|6006.74|6006.74|0
1643283380000|2022-01-27 11:36:20|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|0
1643283420000|2022-01-27 11:37:00|6007.44|6007.44|6009.57|6009.57|6009.57|6009.57|6007.44|6007.44|0
1643283440000|2022-01-27 11:37:20|6009.82|6009.82|6009.82|6009.82|6009.82|6009.82|6009.82|6009.82|0
1643283460000|2022-01-27 11:37:40|6010.28|6010.28|6010.28|6010.28|6010.28|6010.28|6010.28|6010.28|0
1643283480000|2022-01-27 11:38:00|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|0
1643283490000|2022-01-27 11:38:10|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|0
1643283500000|2022-01-27 11:38:20|6010.55|6010.55|6009.57|6009.57|6010.55|6010.55|6009.57|6009.57|0
1643283510000|2022-01-27 11:38:30|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|0
1643283520000|2022-01-27 11:38:40|6009.57|6009.57|6008.86|6008.86|6009.57|6009.57|6008.86|6008.86|0
1643283530000|2022-01-27 11:38:50|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|0
1643283550000|2022-01-27 11:39:10|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|0
1643283560000|2022-01-27 11:39:20|6010.24|6010.24|6011.66|6011.66|6011.66|6011.66|6010.24|6010.24|0
1643283620000|2022-01-27 11:40:20|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|0
1643283630000|2022-01-27 11:40:30|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|0
1643283640000|2022-01-27 11:40:40|6008.86|6008.86|6008.86|6008.86|6009.57|6009.57|6007.43|6007.43|0
1643283650000|2022-01-27 11:40:50|6008.74|6008.74|6008.86|6008.86|6009.09|6009.09|6008.74|6008.74|0
1643283700000|2022-01-27 11:41:40|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|0
1643283720000|2022-01-27 11:42:00|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|0
1643283730000|2022-01-27 11:42:10|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|0
1643283750000|2022-01-27 11:42:30|6009.45|6009.45|6010.19|6010.19|6010.19|6010.19|6009.45|6009.45|0
1643283780000|2022-01-27 11:43:00|6010.9|6010.9|6010.19|6010.19|6010.9|6010.9|6010.19|6010.19|0
1643283790000|2022-01-27 11:43:10|6010.31|6010.31|6010.42|6010.42|6010.42|6010.42|6010.31|6010.31|0
1643283800000|2022-01-27 11:43:20|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|0
1643283820000|2022-01-27 11:43:40|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|0
1643283860000|2022-01-27 11:44:20|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|0
1643283880000|2022-01-27 11:44:40|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|0
1643283920000|2022-01-27 11:45:20|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|6010.18|0
1643283950000|2022-01-27 11:45:50|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1643283990000|2022-01-27 11:46:30|6010.77|6010.77|6010.77|6010.77|6010.77|6010.77|6010.77|6010.77|0
1643284010000|2022-01-27 11:46:50|6012.19|6012.19|6012.19|6012.19|6012.19|6012.19|6012.19|6012.19|0
1643284020000|2022-01-27 11:47:00|6011.86|6011.86|6011.19|6011.19|6011.86|6011.86|6011.19|6011.19|0
1643284030000|2022-01-27 11:47:10|6011.9|6011.9|6011.9|6011.9|6011.9|6011.9|6011.9|6011.9|0
1643284050000|2022-01-27 11:47:30|6012.25|6012.25|6012.25|6012.25|6012.25|6012.25|6012.25|6012.25|0
1643284060000|2022-01-27 11:47:40|6012.36|6012.36|6012.48|6012.48|6012.48|6012.48|6012.36|6012.36|0
1643284070000|2022-01-27 11:47:50|6013.19|6013.19|6013.19|6013.19|6013.19|6013.19|6013.19|6013.19|0
1643284090000|2022-01-27 11:48:10|6013.9|6013.9|6013.9|6013.9|6013.9|6013.9|6013.9|6013.9|0
1643284110000|2022-01-27 11:48:30|6014.24|6014.24|6014.24|6014.24|6014.24|6014.24|6014.24|6014.24|0
1643284140000|2022-01-27 11:49:00|6017.79|6017.79|6018.02|6018.02|6018.02|6018.02|6017.79|6017.79|0
1643284150000|2022-01-27 11:49:10|6018.36|6018.36|6018.13|6018.13|6018.36|6018.36|6018.13|6018.13|0
1643284160000|2022-01-27 11:49:20|6018.4|6018.4|6018.4|6018.4|6018.4|6018.4|6018.4|6018.4|0
1643284170000|2022-01-27 11:49:30|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|0
1643284180000|2022-01-27 11:49:40|6019.65|6019.65|6020.72|6020.72|6020.72|6020.72|6019.65|6019.65|0
1643284210000|2022-01-27 11:50:10|6020.39|6020.39|6020.27|6020.27|6020.39|6020.39|6020.27|6020.27|0
1643284220000|2022-01-27 11:50:20|6020.98|6020.98|6020.98|6020.98|6020.98|6020.98|6020.98|6020.98|0
1643284240000|2022-01-27 11:50:40|6022.4|6022.4|6022.4|6022.4|6022.4|6022.4|6022.4|6022.4|0
1643284250000|2022-01-27 11:50:50|6020.98|6020.98|6022.4|6022.4|6022.4|6022.4|6020.98|6020.98|0
1643284310000|2022-01-27 11:51:50|6023.12|6023.12|6023.45|6023.45|6023.45|6023.45|6023.12|6023.12|0
1643284320000|2022-01-27 11:52:00|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|0
1643284330000|2022-01-27 11:52:10|6024.16|6024.16|6024.16|6024.16|6024.16|6024.16|6024.16|6024.16|0
1643284360000|2022-01-27 11:52:40|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|6024.87|0
1643284410000|2022-01-27 11:53:30|6023.45|6023.45|6023.45|6023.45|6023.45|6023.45|6023.45|6023.45|0
1643284430000|2022-01-27 11:53:50|6022.74|6022.74|6021.32|6021.32|6022.74|6022.74|6021.32|6021.32|0
1643284530000|2022-01-27 11:55:30|6021.05|6021.05|6021.05|6021.05|6021.05|6021.05|6021.05|6021.05|0
1643284550000|2022-01-27 11:55:50|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|0
1643284580000|2022-01-27 11:56:20|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|6019.39|0
1643284590000|2022-01-27 11:56:30|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|0
1643284600000|2022-01-27 11:56:40|6020.35|6020.35|6020.35|6020.35|6020.35|6020.35|6020.35|6020.35|0
1643284620000|2022-01-27 11:57:00|6018.22|6018.22|6018.22|6018.22|6018.22|6018.22|6018.22|6018.22|0
1643284650000|2022-01-27 11:57:30|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|0
1643284670000|2022-01-27 11:57:50|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|0
1643284710000|2022-01-27 11:58:30|6020.21|6020.21|6020.21|6020.21|6020.92|6020.92|6020.21|6020.21|0
1643284740000|2022-01-27 11:59:00|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|6019.87|0
1643284770000|2022-01-27 11:59:30|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|0
1643284800000|2022-01-27 12:00:00|6019.86|6019.86|6019.86|6019.86|6019.86|6019.86|6019.86|6019.86|0
1643284810000|2022-01-27 12:00:10|6019.63|6019.63|6019.39|6019.39|6019.63|6019.63|6019.39|6019.39|0
1643284830000|2022-01-27 12:00:30|6019.06|6019.06|6019.52|6019.52|6019.52|6019.52|6019.06|6019.06|0
1643284850000|2022-01-27 12:00:50|6019.64|6019.64|6018.93|6018.93|6019.64|6019.64|6018.93|6018.93|0
1643284860000|2022-01-27 12:01:00|6018.59|6018.59|6018.59|6018.59|6018.59|6018.59|6018.59|6018.59|0
1643284910000|2022-01-27 12:01:50|6019.3|6019.3|6019.3|6019.3|6019.3|6019.3|6019.3|6019.3|0
1643284920000|2022-01-27 12:02:00|6020.01|6020.01|6020.01|6020.01|6020.01|6020.01|6020.01|6020.01|0
1643284930000|2022-01-27 12:02:10|6019.78|6019.78|6019.67|6019.67|6019.78|6019.78|6019.67|6019.67|0
1643284940000|2022-01-27 12:02:20|6018.95|6018.95|6019.08|6019.08|6019.08|6019.08|6018.62|6018.62|0
1643284950000|2022-01-27 12:02:30|6019.8|6019.8|6019.8|6019.8|6019.8|6019.8|6019.8|6019.8|0
1643284960000|2022-01-27 12:02:40|6019.46|6019.46|6019.46|6019.46|6019.46|6019.46|6019.46|6019.46|0
1643284980000|2022-01-27 12:03:00|6019.12|6019.12|6019.46|6019.46|6019.46|6019.46|6019.12|6019.12|0
1643285000000|2022-01-27 12:03:20|6020.17|6020.17|6019.84|6019.84|6020.17|6020.17|6019.84|6019.84|0
1643285010000|2022-01-27 12:03:30|6018.88|6018.88|6018.63|6018.63|6018.88|6018.88|6018.63|6018.63|0
1643285030000|2022-01-27 12:03:50|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|0
1643285040000|2022-01-27 12:04:00|6017.69|6017.69|6017.69|6017.69|6017.69|6017.69|6017.69|6017.69|0
1643285050000|2022-01-27 12:04:10|6017.35|6017.35|6017.35|6017.35|6017.35|6017.35|6017.35|6017.35|0
1643285060000|2022-01-27 12:04:20|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|0
1643285070000|2022-01-27 12:04:30|6016.9|6016.9|6016.9|6016.9|6016.9|6016.9|6016.9|6016.9|0
1643285090000|2022-01-27 12:04:50|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|0
1643285120000|2022-01-27 12:05:20|6015.48|6015.48|6014.77|6014.77|6015.48|6015.48|6014.77|6014.77|0
1643285130000|2022-01-27 12:05:30|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|0
1643285140000|2022-01-27 12:05:40|6015.81|6015.81|6016.29|6016.29|6016.29|6016.29|6015.81|6015.81|0
1643285170000|2022-01-27 12:06:10|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1643285180000|2022-01-27 12:06:20|6015.2|6015.2|6015.2|6015.2|6015.2|6015.2|6015.2|6015.2|0
1643285210000|2022-01-27 12:06:50|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|0
1643285220000|2022-01-27 12:07:00|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|0
1643285260000|2022-01-27 12:07:40|6016.22|6016.22|6016.22|6016.22|6016.22|6016.22|6016.22|6016.22|0
1643285270000|2022-01-27 12:07:50|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|0
1643285290000|2022-01-27 12:08:10|6016.16|6016.16|6016.16|6016.16|6016.16|6016.16|6016.16|6016.16|0
1643285320000|2022-01-27 12:08:40|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|0
1643285350000|2022-01-27 12:09:10|6015.57|6015.57|6015.57|6015.57|6015.57|6015.57|6015.57|6015.57|0
1643285380000|2022-01-27 12:09:40|6015.31|6015.31|6015.31|6015.31|6015.31|6015.31|6015.31|6015.31|0
1643285390000|2022-01-27 12:09:50|6016.73|6016.73|6016.73|6016.73|6016.73|6016.73|6016.02|6016.02|0
1643285400000|2022-01-27 12:10:00|6016.84|6016.84|6016.84|6016.84|6016.84|6016.84|6016.84|6016.84|0
1643285430000|2022-01-27 12:10:30|6016.13|6016.13|6016.13|6016.13|6016.13|6016.13|6016.13|6016.13|0
1643285520000|2022-01-27 12:12:00|6015.9|6015.9|6012.56|6012.56|6015.9|6015.9|6012.56|6012.56|0
1643285700000|2022-01-27 12:15:00|6011.85|6011.85|6012.56|6012.56|6012.56|6012.56|6011.85|6011.85|0
1643285740000|2022-01-27 12:15:40|6012.45|6012.45|6012.69|6012.69|6012.94|6012.94|6012.45|6012.45|0
1643285760000|2022-01-27 12:16:00|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|0
1643285780000|2022-01-27 12:16:20|6013.16|6013.16|6013.16|6013.16|6013.16|6013.16|6013.16|6013.16|0
1643285800000|2022-01-27 12:16:40|6012.82|6012.82|6011.4|6011.4|6012.82|6012.82|6011.4|6011.4|0
1643285820000|2022-01-27 12:17:00|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|6012.07|6012.07|0
1643285880000|2022-01-27 12:18:00|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|0
1643285910000|2022-01-27 12:18:30|6013.58|6013.58|6014.56|6014.56|6014.56|6014.56|6013.58|6013.58|0
1643285940000|2022-01-27 12:19:00|6015.99|6015.99|6015.28|6015.28|6015.99|6015.99|6015.28|6015.28|0
1643285950000|2022-01-27 12:19:10|6015.03|6015.03|6013.98|6013.98|6015.03|6015.03|6013.98|6013.98|0
1643285960000|2022-01-27 12:19:20|6014.32|6014.32|6014.32|6014.32|6014.32|6014.32|6014.32|6014.32|0
1643285970000|2022-01-27 12:19:30|6013.61|6013.61|6013.61|6013.61|6013.61|6013.61|6013.61|6013.61|0
1643285990000|2022-01-27 12:19:50|6013.11|6013.11|6012.87|6012.87|6013.11|6013.11|6012.87|6012.87|0
1643286010000|2022-01-27 12:20:10|6012.62|6012.62|6011.79|6011.79|6012.62|6012.62|6011.79|6011.79|0
1643286030000|2022-01-27 12:20:30|6011.56|6011.56|6011.56|6011.56|6011.56|6011.56|6011.56|6011.56|0
1643286040000|2022-01-27 12:20:40|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|0
1643286050000|2022-01-27 12:20:50|6012.05|6012.05|6011.34|6011.34|6012.05|6012.05|6011.34|6011.34|0
1643286060000|2022-01-27 12:21:00|6011.84|6011.84|6011.59|6011.59|6011.84|6011.84|6011.59|6011.59|0
1643286070000|2022-01-27 12:21:10|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|0
1643286090000|2022-01-27 12:21:30|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|0
1643286110000|2022-01-27 12:21:50|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|0
1643286120000|2022-01-27 12:22:00|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|0
1643286130000|2022-01-27 12:22:10|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|0
1643286150000|2022-01-27 12:22:30|6010.63|6010.63|6009.92|6009.92|6010.63|6010.63|6009.92|6009.92|0
1643286160000|2022-01-27 12:22:40|6010.15|6010.15|6010.04|6010.04|6010.15|6010.15|6010.04|6010.04|0
1643286180000|2022-01-27 12:23:00|6009.92|6009.92|6008.5|6008.5|6009.92|6009.92|6008.5|6008.5|0
1643286200000|2022-01-27 12:23:20|6008.38|6008.38|6006.62|6006.62|6008.38|6008.38|6006.62|6006.62|0
1643286220000|2022-01-27 12:23:40|6005.91|6005.91|6005.2|6005.2|6005.91|6005.91|6005.2|6005.2|0
1643286250000|2022-01-27 12:24:10|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|0
1643286260000|2022-01-27 12:24:20|6006.35|6006.35|6006.35|6006.35|6006.35|6006.35|6006.35|6006.35|0
1643286300000|2022-01-27 12:25:00|6006.69|6006.69|6006.69|6006.69|6006.69|6006.69|6006.69|6006.69|0
1643286340000|2022-01-27 12:25:40|6007.02|6007.02|6007.02|6007.02|6007.02|6007.02|6007.02|6007.02|0
1643286350000|2022-01-27 12:25:50|6006.31|6006.31|6006.31|6006.31|6006.31|6006.31|6006.31|6006.31|0
1643286370000|2022-01-27 12:26:10|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|0
1643286380000|2022-01-27 12:26:20|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|0
1643286400000|2022-01-27 12:26:40|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|0
1643286410000|2022-01-27 12:26:50|6007.4|6007.4|6007.4|6007.4|6007.4|6007.4|6007.4|6007.4|0
1643286420000|2022-01-27 12:27:00|6007.74|6007.74|6009.87|6009.87|6009.87|6009.87|6007.74|6007.74|0
1643286450000|2022-01-27 12:27:30|6010.22|6010.22|6010.22|6010.22|6010.22|6010.22|6010.22|6010.22|0
1643286490000|2022-01-27 12:28:10|6012.35|6012.35|6013.33|6013.33|6013.33|6013.33|6012.35|6012.35|0
1643286520000|2022-01-27 12:28:40|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|0
1643286530000|2022-01-27 12:28:50|6014.49|6014.49|6016.03|6016.03|6016.03|6016.03|6014.49|6014.49|0
1643286540000|2022-01-27 12:29:00|6016.14|6016.14|6016.26|6016.26|6016.26|6016.26|6016.14|6016.14|0
1643286550000|2022-01-27 12:29:10|6016.49|6016.49|6016.49|6016.49|6016.49|6016.49|6016.49|6016.49|0
1643286640000|2022-01-27 12:30:40|6017.23|6017.23|6019.54|6019.54|6019.54|6019.54|6017.23|6017.23|0
1643286660000|2022-01-27 12:31:00|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|0
1643286690000|2022-01-27 12:31:30|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|0
1643286700000|2022-01-27 12:31:40|6019.19|6019.19|6019.19|6019.19|6019.19|6019.19|6019.19|6019.19|0
1643286710000|2022-01-27 12:31:50|6018.48|6018.48|6017.25|6017.25|6018.48|6018.48|6017.25|6017.25|0
1643286790000|2022-01-27 12:33:10|6016.54|6016.54|6015.83|6015.83|6016.54|6016.54|6015.83|6015.83|0
1643286870000|2022-01-27 12:34:30|6015.36|6015.36|6014.42|6014.42|6015.36|6015.36|6014.42|6014.42|0
1643286900000|2022-01-27 12:35:00|6014.54|6014.54|6014.65|6014.65|6014.65|6014.65|6014.54|6014.54|0
1643286940000|2022-01-27 12:35:40|6016.07|6016.07|6016.07|6016.07|6016.07|6016.07|6016.07|6016.07|0
1643286950000|2022-01-27 12:35:50|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|0
1643286970000|2022-01-27 12:36:10|6015.59|6015.59|6015.59|6015.59|6015.59|6015.59|6015.59|6015.59|0
1643286980000|2022-01-27 12:36:20|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|0
1643287010000|2022-01-27 12:36:50|6015.96|6015.96|6015.96|6015.96|6015.96|6015.96|6015.96|6015.96|0
1643287020000|2022-01-27 12:37:00|6015.84|6015.84|6015.25|6015.25|6015.84|6015.84|6015.13|6015.13|0
1643287120000|2022-01-27 12:38:40|6017.38|6017.38|6017.38|6017.38|6017.38|6017.38|6017.38|6017.38|0
1643287150000|2022-01-27 12:39:10|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|0
1643287190000|2022-01-27 12:39:50|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|0
1643287200000|2022-01-27 12:40:00|6018.57|6018.57|6018.69|6018.69|6018.69|6018.69|6018.57|6018.57|0
1643287240000|2022-01-27 12:40:40|6019.4|6019.4|6019.73|6019.73|6019.73|6019.73|6019.4|6019.4|0
1643287250000|2022-01-27 12:40:50|6019.02|6019.02|6019.02|6019.02|6019.02|6019.02|6019.02|6019.02|0
1643287260000|2022-01-27 12:41:00|6019.14|6019.14|6019.14|6019.14|6019.14|6019.14|6019.14|6019.14|0
1643287280000|2022-01-27 12:41:20|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|0
1643287290000|2022-01-27 12:41:30|6019.5|6019.5|6019.5|6019.5|6019.5|6019.5|6019.5|6019.5|0
1643287340000|2022-01-27 12:42:20|6019.16|6019.16|6018.45|6018.45|6019.16|6019.16|6018.45|6018.45|0
1643287360000|2022-01-27 12:42:40|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|0
1643287390000|2022-01-27 12:43:10|6020.47|6020.47|6020.47|6020.47|6020.47|6020.47|6020.47|6020.47|0
1643287400000|2022-01-27 12:43:20|6020.59|6020.59|6020.59|6020.59|6020.59|6020.59|6020.59|6020.59|0
1643287410000|2022-01-27 12:43:30|6020.7|6020.7|6020.7|6020.7|6020.7|6020.7|6020.7|6020.7|0
1643287440000|2022-01-27 12:44:00|6020.82|6020.82|6020.82|6020.82|6020.82|6020.82|6020.82|6020.82|0
1643287450000|2022-01-27 12:44:10|6021.06|6021.06|6021.06|6021.06|6021.06|6021.06|6021.06|6021.06|0
1643287470000|2022-01-27 12:44:30|6022.49|6022.49|6021.66|6021.66|6023.2|6023.2|6021.66|6021.66|0
1643287490000|2022-01-27 12:44:50|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|0
1643287520000|2022-01-27 12:45:20|6022.37|6022.37|6022.64|6022.64|6022.64|6022.64|6022.37|6022.37|0
1643287540000|2022-01-27 12:45:40|6022.91|6022.91|6022.91|6022.91|6022.91|6022.91|6022.91|6022.91|0
1643287630000|2022-01-27 12:47:10|6022.66|6022.66|6022.42|6022.42|6022.66|6022.66|6022.42|6022.42|0
1643287640000|2022-01-27 12:47:20|6022.17|6022.17|6022.17|6022.17|6022.17|6022.17|6022.17|6022.17|0
1643287650000|2022-01-27 12:47:30|6022.88|6022.88|6022.88|6022.88|6022.88|6022.88|6022.88|6022.88|0
1643287670000|2022-01-27 12:47:50|6023|6023|6023|6023|6023|6023|6023|6023|0
1643287680000|2022-01-27 12:48:00|6023.24|6023.24|6023.49|6023.49|6023.49|6023.49|6023.24|6023.24|0
1643287700000|2022-01-27 12:48:20|6024.2|6024.2|6024.2|6024.2|6024.2|6024.2|6024.2|6024.2|0
1643287710000|2022-01-27 12:48:30|6024.32|6024.32|6024.32|6024.32|6024.32|6024.32|6024.32|6024.32|0
1643287730000|2022-01-27 12:48:50|6024.81|6024.81|6026.94|6026.94|6027.66|6027.66|6024.81|6024.81|0
1643287740000|2022-01-27 12:49:00|6027.06|6027.06|6027.06|6027.06|6027.06|6027.06|6027.06|6027.06|0
1643287750000|2022-01-27 12:49:10|6026.35|6026.35|6024.93|6024.93|6026.35|6026.35|6024.93|6024.93|0
1643287880000|2022-01-27 12:51:20|6025.64|6025.64|6025.64|6025.64|6026.35|6026.35|6025.64|6025.64|0
1643287920000|2022-01-27 12:52:00|6026.35|6026.35|6026.35|6026.35|6026.35|6026.35|6026.35|6026.35|0
1643287930000|2022-01-27 12:52:10|6026.62|6026.62|6026.62|6026.62|6026.62|6026.62|6026.62|6026.62|0
1643287960000|2022-01-27 12:52:40|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|0
1643287990000|2022-01-27 12:53:10|6027.44|6027.44|6028.18|6028.18|6028.18|6028.18|6027.44|6027.44|0
1643288020000|2022-01-27 12:53:40|6028.68|6028.68|6029.01|6029.01|6029.01|6029.01|6028.68|6028.68|0
1643288050000|2022-01-27 12:54:10|6028.68|6028.68|6029.17|6029.17|6029.17|6029.17|6028.68|6028.68|0
1643288060000|2022-01-27 12:54:20|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|0
1643288070000|2022-01-27 12:54:30|6029.77|6029.77|6031.64|6031.64|6031.64|6031.64|6029.51|6029.51|0
1643288110000|2022-01-27 12:55:10|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|0
1643288120000|2022-01-27 12:55:20|6028.79|6028.79|6028.91|6028.91|6028.91|6028.91|6028.68|6028.68|0
1643288130000|2022-01-27 12:55:30|6028.79|6028.79|6029.51|6029.51|6029.51|6029.51|6028.79|6028.79|0
1643288150000|2022-01-27 12:55:50|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|0
1643288160000|2022-01-27 12:56:00|6028.99|6028.99|6028.99|6028.99|6028.99|6028.99|6028.99|6028.99|0
1643288170000|2022-01-27 12:56:10|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|0
1643288180000|2022-01-27 12:56:20|6027.57|6027.57|6027.57|6027.57|6027.57|6027.57|6027.57|6027.57|0
1643288190000|2022-01-27 12:56:30|6026.86|6026.86|6026.52|6026.52|6026.86|6026.86|6026.52|6026.52|0
1643288340000|2022-01-27 12:59:00|6027.23|6027.23|6027.23|6027.23|6027.23|6027.23|6027.23|6027.23|0
1643288370000|2022-01-27 12:59:30|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|0
1643288390000|2022-01-27 12:59:50|6027.46|6027.46|6027.46|6027.46|6027.46|6027.46|6027.46|6027.46|0
1643288400000|2022-01-27 13:00:00|6027.69|6027.69|6027.69|6027.69|6027.69|6027.69|6027.69|6027.69|0
1643288420000|2022-01-27 13:00:20|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|0
1643288430000|2022-01-27 13:00:30|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|0
1643288440000|2022-01-27 13:00:40|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|0
1643288460000|2022-01-27 13:01:00|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|0
1643288470000|2022-01-27 13:01:10|6027.35|6027.35|6027.58|6027.58|6027.58|6027.58|6027.35|6027.35|0
1643288480000|2022-01-27 13:01:20|6027.23|6027.23|6027.23|6027.23|6027.23|6027.23|6027.23|6027.23|0
1643288490000|2022-01-27 13:01:30|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|0
1643288550000|2022-01-27 13:02:30|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|0
1643288560000|2022-01-27 13:02:40|6027.83|6027.83|6028.54|6028.54|6028.54|6028.54|6027.83|6027.83|0
1643288650000|2022-01-27 13:04:10|6028.65|6028.65|6028.77|6028.77|6028.77|6028.77|6028.65|6028.65|0
1643288660000|2022-01-27 13:04:20|6028.89|6028.89|6028.89|6028.89|6028.89|6028.89|6028.89|6028.89|0
1643288690000|2022-01-27 13:04:50|6030.31|6030.31|6030.31|6030.31|6030.31|6030.31|6030.31|6030.31|0
1643288710000|2022-01-27 13:05:10|6030.42|6030.42|6030.42|6030.42|6030.42|6030.42|6030.42|6030.42|0
1643288780000|2022-01-27 13:06:20|6030.67|6030.67|6030.67|6030.67|6030.67|6030.67|6030.67|6030.67|0
1643288790000|2022-01-27 13:06:30|6031.38|6031.38|6031.38|6031.38|6031.38|6031.38|6031.38|6031.38|0
1643288820000|2022-01-27 13:07:00|6032.09|6032.09|6032.09|6032.09|6032.09|6032.09|6032.09|6032.09|0
1643288870000|2022-01-27 13:07:50|6031.86|6031.86|6031.86|6031.86|6031.86|6031.86|6031.86|6031.86|0
1643288890000|2022-01-27 13:08:10|6032.57|6032.57|6032.57|6032.57|6032.57|6032.57|6032.57|6032.57|0
1643288920000|2022-01-27 13:08:40|6032.84|6032.84|6034.07|6034.07|6034.07|6034.07|6032.84|6032.84|0
1643288930000|2022-01-27 13:08:50|6034.78|6034.78|6034.78|6034.78|6034.78|6034.78|6034.78|6034.78|0
1643288940000|2022-01-27 13:09:00|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|0
1643289080000|2022-01-27 13:11:20|6034.4|6034.4|6034.4|6034.4|6034.4|6034.4|6034.4|6034.4|0
1643289090000|2022-01-27 13:11:30|6035.12|6035.12|6035.12|6035.12|6035.12|6035.12|6035.12|6035.12|0
1643289120000|2022-01-27 13:12:00|6035|6035|6035|6035|6035|6035|6035|6035|0
1643289160000|2022-01-27 13:12:40|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|0
1643289220000|2022-01-27 13:13:40|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|0
1643289240000|2022-01-27 13:14:00|6034.87|6034.87|6034.87|6034.87|6034.87|6034.87|6034.87|6034.87|0
1643289260000|2022-01-27 13:14:20|6035.11|6035.11|6035.63|6035.63|6035.63|6035.63|6035.11|6035.11|0
1643289270000|2022-01-27 13:14:30|6035.88|6035.88|6036.21|6036.21|6036.21|6036.21|6035.88|6035.88|0
1643289280000|2022-01-27 13:14:40|6036.1|6036.1|6036.1|6036.1|6036.1|6036.1|6036.1|6036.1|0
1643289320000|2022-01-27 13:15:20|6036.81|6036.81|6036.81|6036.81|6036.81|6036.81|6036.81|6036.81|0
1643289330000|2022-01-27 13:15:30|6036.56|6036.56|6036.56|6036.56|6036.56|6036.56|6036.56|6036.56|0
1643289360000|2022-01-27 13:16:00|6035.85|6035.85|6035.85|6035.85|6035.85|6035.85|6035.85|6035.85|0
1643289390000|2022-01-27 13:16:30|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|0
1643289420000|2022-01-27 13:17:00|6036.56|6036.56|6036.56|6036.56|6036.56|6036.56|6036.56|6036.56|0
1643289440000|2022-01-27 13:17:20|6036.9|6036.9|6036.9|6036.9|6036.9|6036.9|6036.9|6036.9|0
1643289470000|2022-01-27 13:17:50|6036.65|6036.65|6034.65|6034.65|6036.65|6036.65|6034.65|6034.65|0
1643289480000|2022-01-27 13:18:00|6034.38|6034.38|6034.38|6034.38|6034.38|6034.38|6034.38|6034.38|0
1643289520000|2022-01-27 13:18:40|6035.09|6035.09|6032.95|6032.95|6035.09|6035.09|6032.95|6032.95|0
1643289530000|2022-01-27 13:18:50|6032.46|6032.46|6032.46|6032.46|6032.46|6032.46|6032.46|6032.46|0
1643289560000|2022-01-27 13:19:20|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|0
1643289570000|2022-01-27 13:19:30|6033.88|6033.88|6033.88|6033.88|6033.88|6033.88|6033.88|6033.88|0
1643289580000|2022-01-27 13:19:40|6034.35|6034.35|6034.23|6034.23|6034.35|6034.35|6034.23|6034.23|0
1643289590000|2022-01-27 13:19:50|6034.94|6034.94|6034.94|6034.94|6034.94|6034.94|6034.94|6034.94|0
1643289600000|2022-01-27 13:20:00|6036.36|6036.36|6036.25|6036.25|6036.36|6036.36|6036.25|6036.25|0
1643289650000|2022-01-27 13:20:50|6038.38|6038.38|6039.15|6039.15|6039.15|6039.15|6038.38|6038.38|0
1643289660000|2022-01-27 13:21:00|6040.57|6040.57|6039.86|6039.86|6040.57|6040.57|6039.86|6039.86|0
1643289670000|2022-01-27 13:21:10|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|0
1643289700000|2022-01-27 13:21:40|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|0
1643289770000|2022-01-27 13:22:50|6039.99|6039.99|6039.61|6039.61|6039.99|6039.99|6039.27|6039.27|0
1643289780000|2022-01-27 13:23:00|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|0
1643289790000|2022-01-27 13:23:10|6039.51|6039.51|6039.51|6039.51|6039.51|6039.51|6039.51|6039.51|0
1643289810000|2022-01-27 13:23:30|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|0
1643289830000|2022-01-27 13:23:50|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|0
1643289860000|2022-01-27 13:24:20|6038.53|6038.53|6038.53|6038.53|6038.53|6038.53|6038.53|6038.53|0
1643289880000|2022-01-27 13:24:40|6038.8|6038.8|6038.8|6038.8|6038.8|6038.8|6038.8|6038.8|0
1643289890000|2022-01-27 13:24:50|6038.69|6038.69|6039.4|6039.4|6039.4|6039.4|6038.69|6038.69|0
1643289900000|2022-01-27 13:25:00|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|0
1643289910000|2022-01-27 13:25:10|6039.15|6039.15|6039.15|6039.15|6039.15|6039.15|6039.15|6039.15|0
1643289920000|2022-01-27 13:25:20|6039.86|6039.86|6039.86|6039.86|6039.86|6039.86|6039.86|6039.86|0
1643289930000|2022-01-27 13:25:30|6039.53|6039.53|6039.19|6039.19|6039.53|6039.53|6039.19|6039.19|0
1643289960000|2022-01-27 13:26:00|6038.7|6038.7|6038.7|6038.7|6038.7|6038.7|6038.7|6038.7|0
1643289980000|2022-01-27 13:26:20|6039.41|6039.41|6038.92|6038.92|6039.41|6039.41|6038.92|6038.92|0
1643290000000|2022-01-27 13:26:40|6038.43|6038.43|6038.16|6038.16|6038.43|6038.43|6038.16|6038.16|0
1643290010000|2022-01-27 13:26:50|6038.87|6038.87|6038.87|6038.87|6038.87|6038.87|6038.87|6038.87|0
1643290020000|2022-01-27 13:27:00|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|6039.11|0
1643290030000|2022-01-27 13:27:10|6038.87|6038.87|6037.11|6037.11|6038.87|6038.87|6037.11|6037.11|0
1643290050000|2022-01-27 13:27:30|6036.86|6036.86|6036.15|6036.15|6036.86|6036.86|6036.15|6036.15|0
1643290060000|2022-01-27 13:27:40|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|0
1643290070000|2022-01-27 13:27:50|6036.15|6036.15|6036.15|6036.15|6036.15|6036.15|6036.15|6036.15|0
1643290080000|2022-01-27 13:28:00|6035.44|6035.44|6035.69|6035.69|6035.69|6035.69|6035.44|6035.44|0
1643290090000|2022-01-27 13:28:10|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|0
1643290110000|2022-01-27 13:28:30|6035.92|6035.92|6036.16|6036.16|6036.16|6036.16|6035.92|6035.92|0
1643290130000|2022-01-27 13:28:50|6035.43|6035.43|6035.67|6035.67|6035.67|6035.67|6035.43|6035.43|0
1643290140000|2022-01-27 13:29:00|6035.92|6035.92|6035.92|6035.92|6035.92|6035.92|6035.92|6035.92|0
1643290150000|2022-01-27 13:29:10|6035.67|6035.67|6034.93|6034.93|6035.67|6035.67|6034.93|6034.93|0
1643290160000|2022-01-27 13:29:20|6035.43|6035.43|6034.93|6034.93|6035.43|6035.43|6034.93|6034.93|0
1643290170000|2022-01-27 13:29:30|6035.67|6035.67|6035.67|6035.67|6035.67|6035.67|6035.67|6035.67|0
1643290180000|2022-01-27 13:29:40|6036.01|6036.01|6035.52|6035.52|6036.01|6036.01|6035.52|6035.52|0
1643290190000|2022-01-27 13:29:50|6035.76|6035.76|6037.9|6037.9|6037.9|6037.9|6035.76|6035.76|0
1643290200000|2022-01-27 13:30:00|6038.61|6038.61|6038.14|6038.14|6038.85|6038.85|6037.9|6037.9|0
1643290210000|2022-01-27 13:30:10|6037.43|6037.43|6037.68|6037.68|6037.68|6037.68|6037.43|6037.43|0
1643290220000|2022-01-27 13:30:20|6038.17|6038.17|6037.43|6037.43|6038.17|6038.17|6037.43|6037.43|0
1643290230000|2022-01-27 13:30:30|6037.1|6037.1|6036.6|6036.6|6037.1|6037.1|6036.6|6036.6|0
1643290240000|2022-01-27 13:30:40|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|6036.85|0
1643290250000|2022-01-27 13:30:50|6036.14|6036.14|6034.66|6034.66|6036.14|6036.14|6034.66|6034.66|0
1643290260000|2022-01-27 13:31:00|6034.33|6034.33|6033.62|6033.62|6034.33|6034.33|6033.62|6033.62|0
1643290270000|2022-01-27 13:31:10|6033.28|6033.28|6033.28|6033.28|6033.28|6033.28|6033.28|6033.28|0
1643290280000|2022-01-27 13:31:20|6033.77|6033.77|6034.27|6034.27|6034.27|6034.27|6033.77|6033.77|0
1643290290000|2022-01-27 13:31:30|6034.6|6034.6|6034.27|6034.27|6034.6|6034.6|6034.27|6034.27|0
1643290300000|2022-01-27 13:31:40|6034.94|6034.94|6034.56|6034.56|6034.94|6034.94|6034.23|6034.23|0
1643290310000|2022-01-27 13:31:50|6035.23|6035.23|6036.86|6036.86|6036.86|6036.86|6035.23|6035.23|0
1643290320000|2022-01-27 13:32:00|6036.15|6036.15|6036.31|6036.31|6036.64|6036.64|6036.15|6036.15|0
1643290350000|2022-01-27 13:32:30|6037.02|6037.02|6036.55|6036.55|6037.51|6037.51|6036.55|6036.55|0
1643290360000|2022-01-27 13:32:40|6036.79|6036.79|6035.96|6035.96|6036.79|6036.79|6035.96|6035.96|0
1643290380000|2022-01-27 13:33:00|6035.25|6035.25|6035.25|6035.25|6035.25|6035.25|6035.25|6035.25|0
1643290390000|2022-01-27 13:33:10|6036.67|6036.67|6036.67|6036.67|6036.67|6036.67|6036.67|6036.67|0
1643290400000|2022-01-27 13:33:20|6035.96|6035.96|6035.25|6035.25|6035.96|6035.96|6035.25|6035.25|0
1643290410000|2022-01-27 13:33:30|6034.54|6034.54|6033.82|6033.82|6034.54|6034.54|6033.82|6033.82|0
1643290480000|2022-01-27 13:34:40|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|0
1643290490000|2022-01-27 13:34:50|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|0
1643290510000|2022-01-27 13:35:10|6035.26|6035.26|6035.26|6035.26|6035.26|6035.26|6035.26|6035.26|0
1643290520000|2022-01-27 13:35:20|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|0
1643290530000|2022-01-27 13:35:30|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|0
1643290600000|2022-01-27 13:36:40|6035.92|6035.92|6035.92|6035.92|6035.92|6035.92|6035.92|6035.92|0
1643290620000|2022-01-27 13:37:00|6036.63|6036.63|6038.05|6038.05|6038.05|6038.05|6036.63|6036.63|0
1643290630000|2022-01-27 13:37:10|6038.76|6038.76|6038.05|6038.05|6038.76|6038.76|6038.05|6038.05|0
1643290640000|2022-01-27 13:37:20|6038.54|6038.54|6038.54|6038.54|6038.54|6038.54|6038.54|6038.54|0
1643290660000|2022-01-27 13:37:40|6038.79|6038.79|6041.88|6041.88|6041.88|6041.88|6038.79|6038.79|0
1643290670000|2022-01-27 13:37:50|6042.37|6042.37|6041.66|6041.66|6042.37|6042.37|6041.66|6041.66|0
1643290680000|2022-01-27 13:38:00|6040.95|6040.95|6040.95|6040.95|6040.95|6040.95|6040.95|6040.95|0
1643290690000|2022-01-27 13:38:10|6040.72|6040.72|6040.37|6040.37|6040.72|6040.72|6040.37|6040.37|0
1643290700000|2022-01-27 13:38:20|6040.49|6040.49|6040.6|6040.6|6040.6|6040.6|6040.49|6040.49|0
1643290740000|2022-01-27 13:39:00|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|0
1643290750000|2022-01-27 13:39:10|6040.36|6040.36|6040.11|6040.11|6040.36|6040.36|6040.11|6040.11|0
1643290760000|2022-01-27 13:39:20|6040.45|6040.45|6040.78|6040.78|6040.78|6040.78|6040.45|6040.45|0
1643290780000|2022-01-27 13:39:40|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|0
1643290800000|2022-01-27 13:40:00|6043.96|6043.96|6043.96|6043.96|6043.96|6043.96|6043.96|6043.96|0
1643290810000|2022-01-27 13:40:10|6044.46|6044.46|6045.17|6045.17|6045.17|6045.17|6044.46|6044.46|0
1643290830000|2022-01-27 13:40:30|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|0
1643290850000|2022-01-27 13:40:50|6046.71|6046.71|6046.82|6046.82|6046.82|6046.82|6046.71|6046.71|0
1643290860000|2022-01-27 13:41:00|6046.11|6046.11|6045.4|6045.4|6046.11|6046.11|6045.4|6045.4|0
1643290870000|2022-01-27 13:41:10|6043.98|6043.98|6043.27|6043.27|6043.98|6043.98|6043.27|6043.27|0
1643290890000|2022-01-27 13:41:30|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|0
1643290960000|2022-01-27 13:42:40|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|0
1643290970000|2022-01-27 13:42:50|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|6043.35|0
1643290980000|2022-01-27 13:43:00|6043.11|6043.11|6041.35|6041.35|6043.11|6043.11|6041.35|6041.35|0
1643291000000|2022-01-27 13:43:20|6039.93|6039.93|6039.93|6039.93|6039.93|6039.93|6039.93|6039.93|0
1643291020000|2022-01-27 13:43:40|6040.64|6040.64|6041.35|6041.35|6041.35|6041.35|6040.64|6040.64|0
1643291050000|2022-01-27 13:44:10|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|0
1643291060000|2022-01-27 13:44:20|6042.06|6042.06|6042.73|6042.73|6042.73|6042.73|6042.06|6042.06|0
1643291080000|2022-01-27 13:44:40|6043|6043|6043|6043|6043|6043|6043|6043|0
1643291130000|2022-01-27 13:45:30|6042.75|6042.75|6042.75|6042.75|6042.75|6042.75|6042.75|6042.75|0
1643291140000|2022-01-27 13:45:40|6042.42|6042.42|6045.26|6045.26|6045.26|6045.26|6042.42|6042.42|0
1643291230000|2022-01-27 13:47:10|6045.49|6045.49|6044.78|6044.78|6045.49|6045.49|6044.78|6044.78|0
1643291240000|2022-01-27 13:47:20|6045.12|6045.12|6045.12|6045.12|6045.12|6045.12|6045.12|6045.12|0
1643291280000|2022-01-27 13:48:00|6044.41|6044.41|6043.7|6043.7|6044.41|6044.41|6043.7|6043.7|0
1643291320000|2022-01-27 13:48:40|6043.35|6043.35|6043|6043|6043.35|6043.35|6043|6043|0
1643291350000|2022-01-27 13:49:10|6042.77|6042.77|6042.66|6042.66|6042.77|6042.77|6042.66|6042.66|0
1643291370000|2022-01-27 13:49:30|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|0
1643291380000|2022-01-27 13:49:40|6043.1|6043.1|6043.1|6043.1|6043.1|6043.1|6043.1|6043.1|0
1643291390000|2022-01-27 13:49:50|6043.43|6043.43|6043.43|6043.43|6043.43|6043.43|6043.43|6043.43|0
1643291420000|2022-01-27 13:50:20|6044.39|6044.39|6044.39|6044.39|6044.39|6044.39|6044.39|6044.39|0
1643291450000|2022-01-27 13:50:50|6044.62|6044.62|6044.62|6044.62|6044.62|6044.62|6044.62|6044.62|0
1643291460000|2022-01-27 13:51:00|6043.91|6043.91|6043.2|6043.2|6043.91|6043.91|6043.2|6043.2|0
1643291470000|2022-01-27 13:51:10|6042.95|6042.95|6043.07|6043.07|6043.07|6043.07|6042.95|6042.95|0
1643291500000|2022-01-27 13:51:40|6043.3|6043.3|6043.3|6043.3|6043.3|6043.3|6043.3|6043.3|0
1643291510000|2022-01-27 13:51:50|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|0
1643291520000|2022-01-27 13:52:00|6043.07|6043.07|6044.49|6044.49|6044.49|6044.49|6043.07|6043.07|0
1643291630000|2022-01-27 13:53:50|6045.2|6045.2|6045.2|6045.2|6045.2|6045.2|6045.2|6045.2|0
1643291650000|2022-01-27 13:54:10|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|0
1643291670000|2022-01-27 13:54:30|6047.34|6047.34|6046.63|6046.63|6047.34|6047.34|6046.63|6046.63|0
1643291680000|2022-01-27 13:54:40|6046.89|6046.89|6047.43|6047.43|6047.43|6047.43|6046.89|6046.89|0
1643291690000|2022-01-27 13:54:50|6047.77|6047.77|6047.65|6047.65|6047.77|6047.77|6047.65|6047.65|0
1643291700000|2022-01-27 13:55:00|6046.94|6046.94|6046.94|6046.94|6046.94|6046.94|6046.94|6046.94|0
1643291710000|2022-01-27 13:55:10|6047.28|6047.28|6047.28|6047.28|6047.28|6047.28|6047.28|6047.28|0
1643291730000|2022-01-27 13:55:30|6047.39|6047.39|6047.15|6047.15|6047.39|6047.39|6047.15|6047.15|0
1643291740000|2022-01-27 13:55:40|6047.39|6047.39|6047.39|6047.39|6047.39|6047.39|6047.39|6047.39|0
1643291760000|2022-01-27 13:56:00|6047.12|6047.12|6047.49|6047.49|6047.49|6047.49|6047.12|6047.12|0
1643291810000|2022-01-27 13:56:50|6047.15|6047.15|6047.15|6047.15|6047.15|6047.15|6047.15|6047.15|0
1643291850000|2022-01-27 13:57:30|6047.86|6047.86|6047.86|6047.86|6047.86|6047.86|6047.86|6047.86|0
1643291870000|2022-01-27 13:57:50|6047.62|6047.62|6047.62|6047.62|6047.62|6047.62|6047.62|6047.62|0
1643291910000|2022-01-27 13:58:30|6046.9|6046.9|6046.41|6046.41|6046.9|6046.9|6046.41|6046.41|0
1643291920000|2022-01-27 13:58:40|6046.66|6046.66|6046.66|6046.66|6046.66|6046.66|6046.66|6046.66|0
1643291950000|2022-01-27 13:59:10|6047.37|6047.37|6047.37|6047.37|6047.37|6047.37|6047.37|6047.37|0
1643291970000|2022-01-27 13:59:30|6047.48|6047.48|6045.1|6045.1|6047.48|6047.48|6045.1|6045.1|0
1643291990000|2022-01-27 13:59:50|6045.37|6045.37|6046.08|6046.08|6046.08|6046.08|6045.37|6045.37|0
1643292000000|2022-01-27 14:00:00|6046.8|6046.8|6047.51|6047.51|6047.51|6047.51|6046.8|6046.8|0
1643292010000|2022-01-27 14:00:10|6048.22|6048.22|6048.22|6048.22|6048.22|6048.22|6048.22|6048.22|0
1643292030000|2022-01-27 14:00:30|6048.93|6048.93|6048.93|6048.93|6048.93|6048.93|6048.93|6048.93|0
1643292050000|2022-01-27 14:00:50|6049.64|6049.64|6049.64|6049.64|6049.64|6049.64|6049.64|6049.64|0
1643292060000|2022-01-27 14:01:00|6050.35|6050.35|6050.35|6050.35|6050.35|6050.35|6050.35|6050.35|0
1643292120000|2022-01-27 14:02:00|6051.06|6051.06|6051.31|6051.31|6051.31|6051.31|6051.06|6051.06|0
1643292130000|2022-01-27 14:02:10|6052.02|6052.02|6052.02|6052.02|6052.02|6052.02|6052.02|6052.02|0
1643292180000|2022-01-27 14:03:00|6050.6|6050.6|6050.26|6050.26|6050.6|6050.6|6050.26|6050.26|0
1643292230000|2022-01-27 14:03:50|6050.98|6050.98|6051.69|6051.69|6051.69|6051.69|6050.98|6050.98|0
1643292240000|2022-01-27 14:04:00|6052.4|6052.4|6052.4|6052.4|6052.4|6052.4|6052.4|6052.4|0
1643292270000|2022-01-27 14:04:30|6053.11|6053.11|6050.98|6050.98|6053.11|6053.11|6050.98|6050.98|0
1643292310000|2022-01-27 14:05:10|6050.26|6050.26|6050.98|6050.98|6050.98|6050.98|6050.26|6050.26|0
1643292320000|2022-01-27 14:05:20|6051.09|6051.09|6051.09|6051.09|6051.09|6051.09|6051.09|6051.09|0
1643292340000|2022-01-27 14:05:40|6050.98|6050.98|6050.98|6050.98|6050.98|6050.98|6050.98|6050.98|0
1643292350000|2022-01-27 14:05:50|6050.64|6050.64|6048.63|6048.63|6050.64|6050.64|6048.63|6048.63|0
1643292360000|2022-01-27 14:06:00|6048.37|6048.37|6048.37|6048.37|6048.37|6048.37|6048.37|6048.37|0
1643292380000|2022-01-27 14:06:20|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|0
1643292390000|2022-01-27 14:06:30|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|0
1643292440000|2022-01-27 14:07:20|6045.74|6045.74|6044.32|6044.32|6045.74|6045.74|6044.32|6044.32|0
1643292470000|2022-01-27 14:07:50|6044.05|6044.05|6044.05|6044.05|6044.05|6044.05|6044.05|6044.05|0
1643292480000|2022-01-27 14:08:00|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|0
1643292490000|2022-01-27 14:08:10|6045|6045|6045|6045|6045|6045|6045|6045|0
1643292510000|2022-01-27 14:08:30|6043.58|6043.58|6043.58|6043.58|6043.58|6043.58|6043.58|6043.58|0
1643292520000|2022-01-27 14:08:40|6042.87|6042.87|6042.87|6042.87|6042.87|6042.87|6042.87|6042.87|0
1643292550000|2022-01-27 14:09:10|6042.64|6042.64|6042.64|6042.64|6042.64|6042.64|6042.64|6042.64|0
1643292560000|2022-01-27 14:09:20|6042.52|6042.52|6042.03|6042.03|6042.52|6042.52|6042.03|6042.03|0
1643292580000|2022-01-27 14:09:40|6043.45|6043.45|6042.74|6042.74|6043.45|6043.45|6042.74|6042.74|0
1643292590000|2022-01-27 14:09:50|6042.99|6042.99|6042.5|6042.5|6042.99|6042.99|6042.5|6042.5|0
1643292600000|2022-01-27 14:10:00|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|0
1643292610000|2022-01-27 14:10:10|6042.5|6042.5|6041.07|6041.07|6042.5|6042.5|6040.83|6040.83|0
1643292620000|2022-01-27 14:10:20|6040.8|6040.8|6041.27|6041.27|6041.51|6041.51|6040.8|6040.8|0
1643292630000|2022-01-27 14:10:30|6041.54|6041.54|6041.54|6041.54|6041.78|6041.78|6041.54|6041.54|0
1643292640000|2022-01-27 14:10:40|6041.19|6041.19|6040.94|6040.94|6041.19|6041.19|6040.94|6040.94|0
1643292650000|2022-01-27 14:10:50|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|0
1643292660000|2022-01-27 14:11:00|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|0
1643292670000|2022-01-27 14:11:10|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|0
1643292690000|2022-01-27 14:11:30|6040.43|6040.43|6040.54|6040.54|6040.54|6040.54|6040.08|6040.08|0
1643292720000|2022-01-27 14:12:00|6040.79|6040.79|6040.79|6040.79|6040.79|6040.79|6040.79|6040.79|0
1643292740000|2022-01-27 14:12:20|6041.14|6041.14|6041.6|6041.6|6041.85|6041.85|6041.14|6041.14|0
1643292790000|2022-01-27 14:13:10|6042.31|6042.31|6042.31|6042.31|6042.31|6042.31|6042.31|6042.31|0
1643292800000|2022-01-27 14:13:20|6042.43|6042.43|6042.43|6042.43|6042.43|6042.43|6042.43|6042.43|0
1643292830000|2022-01-27 14:13:50|6042.2|6042.2|6041.97|6041.97|6042.2|6042.2|6041.97|6041.97|0
1643292840000|2022-01-27 14:14:00|6041.85|6041.85|6041.14|6041.14|6041.85|6041.85|6041.14|6041.14|0
1643292850000|2022-01-27 14:14:10|6040.8|6040.8|6040.8|6040.8|6040.8|6040.8|6040.8|6040.8|0
1643292860000|2022-01-27 14:14:20|6041.05|6041.05|6041.05|6041.05|6041.05|6041.05|6041.05|6041.05|0
1643292880000|2022-01-27 14:14:40|6041.76|6041.76|6041.76|6041.76|6041.76|6041.76|6041.76|6041.76|0
1643292920000|2022-01-27 14:15:20|6042.03|6042.03|6042.03|6042.03|6042.03|6042.03|6042.03|6042.03|0
1643292940000|2022-01-27 14:15:40|6042.26|6042.26|6043.69|6043.69|6043.69|6043.69|6042.26|6042.26|0
1643292950000|2022-01-27 14:15:50|6043.8|6043.8|6043.8|6043.8|6043.8|6043.8|6043.8|6043.8|0
1643292970000|2022-01-27 14:16:10|6044.51|6044.51|6044.51|6044.51|6044.51|6044.51|6044.51|6044.51|0
1643293000000|2022-01-27 14:16:40|6045.94|6045.94|6045.22|6045.22|6045.94|6045.94|6045.22|6045.22|0
1643293030000|2022-01-27 14:17:10|6045.94|6045.94|6043.8|6043.8|6045.94|6045.94|6043.8|6043.8|0
1643293040000|2022-01-27 14:17:20|6043.09|6043.09|6043.8|6043.8|6043.8|6043.8|6043.09|6043.09|0
1643293050000|2022-01-27 14:17:30|6044.05|6044.05|6043.67|6043.67|6044.38|6044.38|6043.67|6043.67|0
1643293060000|2022-01-27 14:17:40|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|0
1643293070000|2022-01-27 14:17:50|6042.47|6042.47|6042.47|6042.47|6042.47|6042.47|6042.47|6042.47|0
1643293080000|2022-01-27 14:18:00|6041.76|6041.76|6041.76|6041.76|6041.76|6041.76|6041.76|6041.76|0
1643293100000|2022-01-27 14:18:20|6041.87|6041.87|6041.87|6041.87|6041.87|6041.87|6041.87|6041.87|0
1643293120000|2022-01-27 14:18:40|6041.99|6041.99|6039.85|6039.85|6041.99|6041.99|6039.85|6039.85|0
1643293150000|2022-01-27 14:19:10|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|0
1643293180000|2022-01-27 14:19:40|6038.43|6038.43|6038.43|6038.43|6038.43|6038.43|6038.43|6038.43|0
1643293190000|2022-01-27 14:19:50|6038.68|6038.68|6038.68|6038.68|6038.68|6038.68|6038.68|6038.68|0
1643293250000|2022-01-27 14:20:50|6038.34|6038.34|6039.05|6039.05|6039.05|6039.05|6038.34|6038.34|0
1643293260000|2022-01-27 14:21:00|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|0
1643293270000|2022-01-27 14:21:10|6040.01|6040.01|6040.01|6040.01|6040.01|6040.01|6040.01|6040.01|0
1643293290000|2022-01-27 14:21:30|6040.72|6040.72|6041.43|6041.43|6041.43|6041.43|6040.72|6040.72|0
1643293310000|2022-01-27 14:21:50|6042.14|6042.14|6042.14|6042.14|6042.14|6042.14|6042.14|6042.14|0
1643293320000|2022-01-27 14:22:00|6041.43|6041.43|6041.43|6041.43|6041.43|6041.43|6041.43|6041.43|0
1643293330000|2022-01-27 14:22:10|6041.77|6041.77|6041.77|6041.77|6041.77|6041.77|6041.77|6041.77|0
1643293340000|2022-01-27 14:22:20|6042.48|6042.48|6043.19|6043.19|6043.19|6043.19|6042.48|6042.48|0
1643293350000|2022-01-27 14:22:30|6043.44|6043.44|6043.44|6043.44|6043.44|6043.44|6043.44|6043.44|0
1643293370000|2022-01-27 14:22:50|6045.57|6045.57|6044.86|6044.86|6045.57|6045.57|6044.86|6044.86|0
1643293380000|2022-01-27 14:23:00|6044.59|6044.59|6042.46|6042.46|6044.59|6044.59|6042.46|6042.46|0
1643293420000|2022-01-27 14:23:40|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|0
1643293440000|2022-01-27 14:24:00|6042.94|6042.94|6042.94|6042.94|6042.94|6042.94|6042.94|6042.94|0
1643293460000|2022-01-27 14:24:20|6042.6|6042.6|6041.18|6041.18|6042.6|6042.6|6041.18|6041.18|0
1643293470000|2022-01-27 14:24:30|6041.89|6041.89|6041.62|6041.62|6041.89|6041.89|6041.62|6041.62|0
1643293480000|2022-01-27 14:24:40|6040.91|6040.91|6040.42|6040.42|6040.91|6040.91|6040.42|6040.42|0
1643293520000|2022-01-27 14:25:20|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|6040.66|0
1643293550000|2022-01-27 14:25:50|6040.32|6040.32|6040.32|6040.32|6040.32|6040.32|6040.32|6040.32|0
1643293560000|2022-01-27 14:26:00|6041.74|6041.74|6040.32|6040.32|6041.74|6041.74|6040.32|6040.32|0
1643293570000|2022-01-27 14:26:10|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|0
1643293660000|2022-01-27 14:27:40|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|0
1643293670000|2022-01-27 14:27:50|6042.45|6042.45|6042.45|6042.45|6042.45|6042.45|6042.45|6042.45|0
1643293680000|2022-01-27 14:28:00|6041.74|6041.74|6041.03|6041.03|6041.74|6041.74|6041.03|6041.03|0
1643293720000|2022-01-27 14:28:40|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|0
1643293760000|2022-01-27 14:29:20|6042.45|6042.45|6041.74|6041.74|6042.45|6042.45|6041.74|6041.74|0
1643293780000|2022-01-27 14:29:40|6043.16|6043.16|6043.51|6043.51|6043.51|6043.51|6043.16|6043.16|0
1643293790000|2022-01-27 14:29:50|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|0
1643293800000|2022-01-27 14:30:00|6044.93|6044.93|6044.22|6044.22|6044.93|6044.93|6044.22|6044.22|0
1643293810000|2022-01-27 14:30:10|6045.18|6045.18|6045.89|6045.89|6046.6|6046.6|6045.18|6045.18|0
1643293830000|2022-01-27 14:30:30|6046.6|6046.6|6044.93|6044.93|6046.6|6046.6|6044.93|6044.93|0
1643293840000|2022-01-27 14:30:40|6045.64|6045.64|6043.14|6043.14|6045.64|6045.64|6043.14|6043.14|0
1643293850000|2022-01-27 14:30:50|6044.57|6044.57|6044.57|6044.57|6044.57|6044.57|6044.57|6044.57|0
1643293860000|2022-01-27 14:31:00|6044.45|6044.45|6045.03|6045.03|6045.03|6045.03|6044.45|6044.45|0
1643293870000|2022-01-27 14:31:10|6045.75|6045.75|6045.75|6045.75|6045.75|6045.75|6045.75|6045.75|0
1643293890000|2022-01-27 14:31:30|6047.17|6047.17|6046.46|6046.46|6047.17|6047.17|6046.46|6046.46|0
1643293900000|2022-01-27 14:31:40|6045.75|6045.75|6045.03|6045.03|6045.75|6045.75|6045.03|6045.03|0
1643293920000|2022-01-27 14:32:00|6048.98|6048.98|6048.27|6048.27|6048.98|6048.98|6048.27|6048.27|0
1643293930000|2022-01-27 14:32:10|6049.69|6049.69|6048.98|6048.98|6049.69|6049.69|6048.98|6048.98|0
1643293940000|2022-01-27 14:32:20|6048.27|6048.27|6048.27|6048.27|6048.27|6048.27|6048.27|6048.27|0
1643293950000|2022-01-27 14:32:30|6049.69|6049.69|6049.69|6049.69|6049.69|6049.69|6049.69|6049.69|0
1643293960000|2022-01-27 14:32:40|6051.11|6051.11|6051.11|6051.11|6051.11|6051.11|6051.11|6051.11|0
1643293970000|2022-01-27 14:32:50|6049.69|6049.69|6049.44|6049.44|6049.69|6049.69|6048.73|6048.73|0
1643293980000|2022-01-27 14:33:00|6048.02|6048.02|6048.51|6048.51|6048.51|6048.51|6048.02|6048.02|0
1643294000000|2022-01-27 14:33:20|6048.24|6048.24|6050.74|6050.74|6050.74|6050.74|6048.24|6048.24|0
1643294010000|2022-01-27 14:33:30|6049.32|6049.32|6048.34|6048.34|6049.32|6049.32|6048.34|6048.34|0
1643294030000|2022-01-27 14:33:50|6047.62|6047.62|6047.62|6047.62|6047.62|6047.62|6047.62|6047.62|0
1643294050000|2022-01-27 14:34:10|6048.34|6048.34|6046.33|6046.33|6048.34|6048.34|6046.33|6046.33|0
1643294080000|2022-01-27 14:34:40|6047.04|6047.04|6045.62|6045.62|6047.04|6047.04|6045.62|6045.62|0
1643294090000|2022-01-27 14:34:50|6046.33|6046.33|6046.33|6046.33|6046.33|6046.33|6046.33|6046.33|0
1643294100000|2022-01-27 14:35:00|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|0
1643294120000|2022-01-27 14:35:20|6046.33|6046.33|6046.33|6046.33|6047.04|6047.04|6045.62|6045.62|0
1643294130000|2022-01-27 14:35:30|6046.45|6046.45|6047.16|6047.16|6047.16|6047.16|6046.45|6046.45|0
1643294140000|2022-01-27 14:35:40|6048.58|6048.58|6050|6050|6050|6050|6048.58|6048.58|0
1643294160000|2022-01-27 14:36:00|6049.29|6049.29|6048.58|6048.58|6049.29|6049.29|6048.58|6048.58|0
1643294170000|2022-01-27 14:36:10|6047.87|6047.87|6049.29|6049.29|6050|6050|6047.87|6047.87|0
1643294190000|2022-01-27 14:36:30|6050|6050|6050.72|6050.72|6050.72|6050.72|6050|6050|0
1643294200000|2022-01-27 14:36:40|6049.29|6049.29|6049.29|6049.29|6049.29|6049.29|6049.29|6049.29|0
1643294210000|2022-01-27 14:36:50|6049.54|6049.54|6050.25|6050.25|6050.25|6050.25|6049.54|6049.54|0
1643294230000|2022-01-27 14:37:10|6053.1|6053.1|6053.1|6053.1|6053.81|6053.81|6052.38|6052.38|0
1643294240000|2022-01-27 14:37:20|6053.81|6053.81|6055.9|6055.9|6055.9|6055.9|6053.81|6053.81|0
1643294250000|2022-01-27 14:37:30|6055.19|6055.19|6055.19|6055.19|6055.19|6055.19|6055.19|6055.19|0
1643294260000|2022-01-27 14:37:40|6054.48|6054.48|6053.77|6053.77|6054.48|6054.48|6052.34|6052.34|0
1643294270000|2022-01-27 14:37:50|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|0
1643294280000|2022-01-27 14:38:00|6053.77|6053.77|6053.77|6053.77|6053.77|6053.77|6053.77|6053.77|0
1643294310000|2022-01-27 14:38:30|6053.88|6053.88|6053.88|6053.88|6053.88|6053.88|6053.88|6053.88|0
1643294330000|2022-01-27 14:38:50|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|0
1643294340000|2022-01-27 14:39:00|6055.42|6055.42|6055.42|6055.42|6055.42|6055.42|6055.42|6055.42|0
1643294350000|2022-01-27 14:39:10|6056.84|6056.84|6056.13|6056.13|6056.84|6056.84|6056.13|6056.13|0
1643294360000|2022-01-27 14:39:20|6056.84|6056.84|6055.88|6055.88|6058.27|6058.27|6055.42|6055.42|0
1643294380000|2022-01-27 14:39:40|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|0
1643294400000|2022-01-27 14:40:00|6056.35|6056.35|6057.06|6057.06|6057.06|6057.06|6056.35|6056.35|0
1643294410000|2022-01-27 14:40:10|6056.35|6056.35|6057.06|6057.06|6057.06|6057.06|6056.35|6056.35|0
1643294420000|2022-01-27 14:40:20|6057.73|6057.73|6057.98|6057.98|6057.98|6057.98|6057.73|6057.73|0
1643294430000|2022-01-27 14:40:30|6058.69|6058.69|6058.69|6058.69|6058.69|6058.69|6058.69|6058.69|0
1643294440000|2022-01-27 14:40:40|6059.4|6059.4|6058.69|6058.69|6060.11|6060.11|6058.69|6058.69|0
1643294450000|2022-01-27 14:40:50|6057.98|6057.98|6059.4|6059.4|6059.4|6059.4|6057.98|6057.98|0
1643294460000|2022-01-27 14:41:00|6057.98|6057.98|6057.98|6057.98|6057.98|6057.98|6057.98|6057.98|0
1643294470000|2022-01-27 14:41:10|6059.4|6059.4|6058.69|6058.69|6059.4|6059.4|6058.69|6058.69|0
1643294480000|2022-01-27 14:41:20|6059.15|6059.15|6059.86|6059.86|6059.86|6059.86|6059.15|6059.15|0
1643294500000|2022-01-27 14:41:40|6059.15|6059.15|6058.44|6058.44|6059.15|6059.15|6058.44|6058.44|0
1643294510000|2022-01-27 14:41:50|6058.67|6058.67|6057.96|6057.96|6058.67|6058.67|6057.96|6057.96|0
1643294520000|2022-01-27 14:42:00|6057.85|6057.85|6057.73|6057.73|6057.85|6057.85|6057.73|6057.73|0
1643294530000|2022-01-27 14:42:10|6057.61|6057.61|6057.61|6057.61|6057.61|6057.61|6057.61|6057.61|0
1643294540000|2022-01-27 14:42:20|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|0
1643294550000|2022-01-27 14:42:30|6059.28|6059.28|6059.28|6059.28|6059.28|6059.28|6059.28|6059.28|0
1643294560000|2022-01-27 14:42:40|6059.99|6059.99|6059.99|6059.99|6059.99|6059.99|6059.99|6059.99|0
1643294570000|2022-01-27 14:42:50|6060.33|6060.33|6060.56|6060.56|6060.56|6060.56|6060.33|6060.33|0
1643294600000|2022-01-27 14:43:20|6060.68|6060.68|6061.42|6061.42|6061.42|6061.42|6060.68|6060.68|0
1643294610000|2022-01-27 14:43:30|6060.7|6060.7|6061.04|6061.04|6061.04|6061.04|6060.7|6060.7|0
1643294620000|2022-01-27 14:43:40|6061.16|6061.16|6061.16|6061.16|6061.16|6061.16|6061.16|6061.16|0
1643294630000|2022-01-27 14:43:50|6060.89|6060.89|6060.89|6060.89|6060.89|6060.89|6060.89|6060.89|0
1643294650000|2022-01-27 14:44:10|6061.6|6061.6|6062.31|6062.31|6062.31|6062.31|6061.6|6061.6|0
1643294710000|2022-01-27 14:45:10|6062.56|6062.56|6063.05|6063.05|6063.05|6063.05|6062.56|6062.56|0
1643294720000|2022-01-27 14:45:20|6062.34|6062.34|6061.84|6061.84|6062.34|6062.34|6061.84|6061.84|0
1643294730000|2022-01-27 14:45:30|6061.13|6061.13|6062.56|6062.56|6062.56|6062.56|6061.13|6061.13|0
1643294740000|2022-01-27 14:45:40|6063.27|6063.27|6063.98|6063.98|6063.98|6063.98|6063.27|6063.27|0
1643294760000|2022-01-27 14:46:00|6063.27|6063.27|6063.27|6063.27|6063.27|6063.27|6063.27|6063.27|0
1643294780000|2022-01-27 14:46:20|6062.53|6062.53|6060.52|6060.52|6062.53|6062.53|6060.52|6060.52|0
1643294790000|2022-01-27 14:46:30|6060.03|6060.03|6059.78|6059.78|6060.03|6060.03|6059.32|6059.32|0
1643294800000|2022-01-27 14:46:40|6060.5|6060.5|6060.63|6060.63|6061.21|6061.21|6060.5|6060.5|0
1643294810000|2022-01-27 14:46:50|6060.87|6060.87|6061.22|6061.22|6061.22|6061.22|6060.51|6060.51|0
1643294830000|2022-01-27 14:47:10|6060.95|6060.95|6060.95|6060.95|6060.95|6060.95|6060.95|6060.95|0
1643294840000|2022-01-27 14:47:20|6061.66|6061.66|6062.48|6062.48|6062.48|6062.48|6061.66|6061.66|0
1643294870000|2022-01-27 14:47:50|6062.59|6062.59|6062.71|6062.71|6062.71|6062.71|6062.59|6062.59|0
1643294880000|2022-01-27 14:48:00|6063.42|6063.42|6063.42|6063.42|6063.42|6063.42|6063.42|6063.42|0
1643294890000|2022-01-27 14:48:10|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|0
1643294900000|2022-01-27 14:48:20|6064.96|6064.96|6064.96|6064.96|6064.96|6064.96|6064.96|6064.96|0
1643294910000|2022-01-27 14:48:30|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|0
1643294930000|2022-01-27 14:48:50|6065.05|6065.05|6065.05|6065.05|6065.05|6065.05|6065.05|6065.05|0
1643294950000|2022-01-27 14:49:10|6064.34|6064.34|6064.34|6064.34|6064.34|6064.34|6064.34|6064.34|0
1643294960000|2022-01-27 14:49:20|6064.45|6064.45|6061.27|6061.27|6064.45|6064.45|6061.27|6061.27|0
1643294970000|2022-01-27 14:49:30|6061.02|6061.02|6061.49|6061.49|6061.49|6061.49|6060.78|6060.78|0
1643294980000|2022-01-27 14:49:40|6060.07|6060.07|6060.07|6060.07|6060.07|6060.07|6060.07|6060.07|0
1643294990000|2022-01-27 14:49:50|6060.42|6060.42|6060.42|6060.42|6060.42|6060.42|6060.42|6060.42|0
1643295000000|2022-01-27 14:50:00|6060.78|6060.78|6061.49|6061.49|6061.49|6061.49|6060.78|6060.78|0
1643295010000|2022-01-27 14:50:10|6061.37|6061.37|6061.62|6061.62|6061.62|6061.62|6061.02|6061.02|0
1643295020000|2022-01-27 14:50:20|6061.37|6061.37|6061.37|6061.37|6061.37|6061.37|6061.37|6061.37|0
1643295030000|2022-01-27 14:50:30|6060.66|6060.66|6060.66|6060.66|6060.66|6060.66|6060.66|6060.66|0
1643295070000|2022-01-27 14:51:10|6061.73|6061.73|6061.73|6061.73|6061.73|6061.73|6061.73|6061.73|0
1643295080000|2022-01-27 14:51:20|6062.06|6062.06|6062.33|6062.33|6062.33|6062.33|6061.73|6061.73|0
1643295100000|2022-01-27 14:51:40|6064.11|6064.11|6063.75|6063.75|6064.11|6064.11|6063.75|6063.75|0
1643295110000|2022-01-27 14:51:50|6063.4|6063.4|6063.28|6063.28|6063.4|6063.4|6063.28|6063.28|0
1643295120000|2022-01-27 14:52:00|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|0
1643295130000|2022-01-27 14:52:10|6063.52|6063.52|6066.97|6066.97|6066.97|6066.97|6063.52|6063.52|0
1643295140000|2022-01-27 14:52:20|6067.47|6067.47|6067.23|6067.23|6067.8|6067.8|6067.23|6067.23|0
1643295160000|2022-01-27 14:52:40|6067.58|6067.58|6067.33|6067.33|6067.58|6067.58|6066.98|6066.98|0
1643295170000|2022-01-27 14:52:50|6067.22|6067.22|6067.22|6067.22|6067.22|6067.22|6067.22|6067.22|0
1643295190000|2022-01-27 14:53:10|6067.57|6067.57|6067.57|6067.57|6067.57|6067.57|6067.57|6067.57|0
1643295200000|2022-01-27 14:53:20|6067.82|6067.82|6066.3|6066.3|6067.82|6067.82|6066.3|6066.3|0
1643295210000|2022-01-27 14:53:30|6065.94|6065.94|6065.47|6065.47|6065.94|6065.94|6065.47|6065.47|0
1643295230000|2022-01-27 14:53:50|6065.83|6065.83|6065.83|6065.83|6065.83|6065.83|6065.83|6065.83|0
1643295250000|2022-01-27 14:54:10|6065.11|6065.11|6064.64|6064.64|6065.11|6065.11|6064.64|6064.64|0
1643295260000|2022-01-27 14:54:20|6064.31|6064.31|6064.31|6064.31|6064.31|6064.31|6064.31|6064.31|0
1643295280000|2022-01-27 14:54:40|6064.66|6064.66|6064.78|6064.78|6064.78|6064.78|6064.66|6064.66|0
1643295290000|2022-01-27 14:54:50|6064.53|6064.53|6063.11|6063.11|6064.53|6064.53|6063.11|6063.11|0
1643295310000|2022-01-27 14:55:10|6063.82|6063.82|6063.11|6063.11|6063.82|6063.82|6062.75|6062.75|0
1643295320000|2022-01-27 14:55:20|6062.4|6062.4|6062.4|6062.4|6062.4|6062.4|6062.4|6062.4|0
1643295340000|2022-01-27 14:55:40|6061.69|6061.69|6061.69|6061.69|6061.69|6061.69|6061.69|6061.69|0
1643295360000|2022-01-27 14:56:00|6060.98|6060.98|6061.69|6061.69|6061.69|6061.69|6060.98|6060.98|0
1643295370000|2022-01-27 14:56:10|6062.4|6062.4|6062.88|6062.88|6062.88|6062.88|6062.17|6062.17|0
1643295380000|2022-01-27 14:56:20|6062.99|6062.99|6062.99|6062.99|6062.99|6062.99|6062.99|6062.99|0
1643295410000|2022-01-27 14:56:50|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|0
1643295420000|2022-01-27 14:57:00|6063.98|6063.98|6063.98|6063.98|6063.98|6063.98|6063.98|6063.98|0
1643295430000|2022-01-27 14:57:10|6064.24|6064.24|6064.37|6064.37|6064.37|6064.37|6064.13|6064.13|0
1643295440000|2022-01-27 14:57:20|6064.71|6064.71|6064.13|6064.13|6064.71|6064.71|6064.13|6064.13|0
1643295450000|2022-01-27 14:57:30|6064.37|6064.37|6064.37|6064.37|6064.37|6064.37|6064.37|6064.37|0
1643295460000|2022-01-27 14:57:40|6063.91|6063.91|6063.91|6063.91|6063.91|6063.91|6063.91|6063.91|0
1643295480000|2022-01-27 14:58:00|6063.8|6063.8|6064.51|6064.51|6064.51|6064.51|6063.8|6063.8|0
1643295490000|2022-01-27 14:58:10|6063.8|6063.8|6063.57|6063.57|6063.8|6063.8|6063.57|6063.57|0
1643295500000|2022-01-27 14:58:20|6063.91|6063.91|6063.91|6063.91|6063.91|6063.91|6063.91|6063.91|0
1643295510000|2022-01-27 14:58:30|6063.8|6063.8|6064.85|6064.85|6064.85|6064.85|6063.8|6063.8|0
1643295520000|2022-01-27 14:58:40|6064.14|6064.14|6062.72|6062.72|6064.14|6064.14|6062.72|6062.72|0
1643295530000|2022-01-27 14:58:50|6062.6|6062.6|6062.6|6062.6|6062.6|6062.6|6062.6|6062.6|0
1643295540000|2022-01-27 14:59:00|6061.89|6061.89|6060.98|6060.98|6061.89|6061.89|6060.98|6060.98|0
1643295550000|2022-01-27 14:59:10|6060.64|6060.64|6060.98|6060.98|6060.98|6060.98|6060.64|6060.64|0
1643295560000|2022-01-27 14:59:20|6062.4|6062.4|6062.4|6062.4|6062.4|6062.4|6062.4|6062.4|0
1643295590000|2022-01-27 14:59:50|6061.69|6061.69|6061.69|6061.69|6062.4|6062.4|6061.69|6061.69|0
1643295600000|2022-01-27 15:00:00|6060.98|6060.98|6060.98|6060.98|6060.98|6060.98|6060.26|6060.26|0
1643295610000|2022-01-27 15:00:10|6061.69|6061.69|6062.02|6062.02|6062.02|6062.02|6061.69|6061.69|0
1643295630000|2022-01-27 15:00:30|6061.31|6061.31|6060.74|6060.74|6061.31|6061.31|6060.74|6060.74|0
1643295640000|2022-01-27 15:00:40|6061.09|6061.09|6061.33|6061.33|6061.57|6061.57|6060.86|6060.86|0
1643295650000|2022-01-27 15:00:50|6061.09|6061.09|6061.22|6061.22|6061.34|6061.34|6061.09|6061.09|0
1643295660000|2022-01-27 15:01:00|6060.51|6060.51|6059.82|6059.82|6060.51|6060.51|6059.82|6059.82|0
1643295680000|2022-01-27 15:01:20|6060.53|6060.53|6063.11|6063.11|6063.11|6063.11|6060.53|6060.53|0
1643295690000|2022-01-27 15:01:30|6063|6063|6061.57|6061.57|6063|6063|6061.57|6061.57|0
1643295710000|2022-01-27 15:01:50|6061.33|6061.33|6060.14|6060.14|6061.33|6061.33|6060.14|6060.14|0
1643295720000|2022-01-27 15:02:00|6061.56|6061.56|6060.14|6060.14|6061.56|6061.56|6060.14|6060.14|0
1643295730000|2022-01-27 15:02:10|6059.89|6059.89|6060.14|6060.14|6060.14|6060.14|6059.89|6059.89|0
1643295740000|2022-01-27 15:02:20|6061.56|6061.56|6062.52|6062.52|6062.52|6062.52|6061.56|6061.56|0
1643295750000|2022-01-27 15:02:30|6061.81|6061.81|6061.21|6061.21|6061.92|6061.92|6061.21|6061.21|0
1643295760000|2022-01-27 15:02:40|6060.94|6060.94|6060.6|6060.6|6060.94|6060.94|6060.6|6060.6|0
1643295770000|2022-01-27 15:02:50|6060.95|6060.95|6061.18|6061.18|6061.18|6061.18|6060.84|6060.84|0
1643295780000|2022-01-27 15:03:00|6062.61|6062.61|6064.25|6064.25|6064.25|6064.25|6062.61|6062.61|0
1643295790000|2022-01-27 15:03:10|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|0
1643295800000|2022-01-27 15:03:20|6063.87|6063.87|6063.87|6063.87|6063.87|6063.87|6063.87|6063.87|0
1643295810000|2022-01-27 15:03:30|6065.3|6065.3|6065.41|6065.41|6065.41|6065.41|6065.3|6065.3|0
1643295820000|2022-01-27 15:03:40|6065.53|6065.53|6065.53|6065.53|6065.53|6065.53|6065.53|6065.53|0
1643295840000|2022-01-27 15:04:00|6065.64|6065.64|6067.66|6067.66|6068.12|6068.12|6065.64|6065.64|0
1643295850000|2022-01-27 15:04:10|6068.37|6068.37|6067.99|6067.99|6068.71|6068.71|6067.99|6067.99|0
1643295860000|2022-01-27 15:04:20|6067.28|6067.28|6067.99|6067.99|6067.99|6067.99|6067.28|6067.28|0
1643295870000|2022-01-27 15:04:30|6068.11|6068.11|6068.11|6068.11|6068.11|6068.11|6068.11|6068.11|0
1643295880000|2022-01-27 15:04:40|6068.34|6068.34|6068.23|6068.23|6068.34|6068.34|6068.23|6068.23|0
1643295900000|2022-01-27 15:05:00|6068.94|6068.94|6067.51|6067.51|6068.94|6068.94|6067.51|6067.51|0
1643295910000|2022-01-27 15:05:10|6067.4|6067.4|6067.51|6067.51|6067.51|6067.51|6067.4|6067.4|0
1643295920000|2022-01-27 15:05:20|6066.09|6066.09|6065.38|6065.38|6066.09|6066.09|6065.38|6065.38|0
1643295930000|2022-01-27 15:05:30|6066.09|6066.09|6065.38|6065.38|6066.09|6066.09|6065.38|6065.38|0
1643295950000|2022-01-27 15:05:50|6065.26|6065.26|6065.38|6065.38|6065.38|6065.38|6065.26|6065.26|0
1643295960000|2022-01-27 15:06:00|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|0
1643295980000|2022-01-27 15:06:20|6066.21|6066.21|6066.21|6066.21|6066.21|6066.21|6066.21|6066.21|0
1643295990000|2022-01-27 15:06:30|6065.5|6065.5|6064.78|6064.78|6065.5|6065.5|6064.78|6064.78|0
1643296000000|2022-01-27 15:06:40|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|0
1643296020000|2022-01-27 15:07:00|6065.74|6065.74|6067.17|6067.17|6067.88|6067.88|6065.74|6065.74|0
1643296040000|2022-01-27 15:07:20|6067.88|6067.88|6067.17|6067.17|6067.88|6067.88|6067.17|6067.17|0
1643296070000|2022-01-27 15:07:50|6066.45|6066.45|6066.45|6066.45|6066.45|6066.45|6066.45|6066.45|0
1643296080000|2022-01-27 15:08:00|6065.74|6065.74|6064.32|6064.32|6065.74|6065.74|6064.32|6064.32|0
1643296100000|2022-01-27 15:08:20|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|0
1643296110000|2022-01-27 15:08:30|6064.32|6064.32|6063.61|6063.61|6064.32|6064.32|6063.61|6063.61|0
1643296120000|2022-01-27 15:08:40|6063.72|6063.72|6063.72|6063.72|6063.72|6063.72|6063.72|6063.72|0
1643296150000|2022-01-27 15:09:10|6063.84|6063.84|6065.26|6065.26|6065.97|6065.97|6063.84|6063.84|0
1643296160000|2022-01-27 15:09:20|6065.97|6065.97|6065.26|6065.26|6065.97|6065.97|6065.26|6065.26|0
1643296170000|2022-01-27 15:09:30|6066.69|6066.69|6066.69|6066.69|6066.69|6066.69|6066.69|6066.69|0
1643296180000|2022-01-27 15:09:40|6065.26|6065.26|6065.6|6065.6|6065.6|6065.6|6065.26|6065.26|0
1643296200000|2022-01-27 15:10:00|6065.84|6065.84|6064.5|6064.5|6065.84|6065.84|6063|6063|0
1643296210000|2022-01-27 15:10:10|6064.25|6064.25|6065.31|6065.31|6065.56|6065.56|6064.25|6064.25|0
1643296220000|2022-01-27 15:10:20|6063.89|6063.89|6064|6064|6064|6064|6063.89|6063.89|0
1643296250000|2022-01-27 15:10:50|6065.43|6065.43|6065.43|6065.43|6065.43|6065.43|6065.43|6065.43|0
1643296260000|2022-01-27 15:11:00|6066.14|6066.14|6066.47|6066.47|6066.47|6066.47|6066.14|6066.14|0
1643296270000|2022-01-27 15:11:10|6066.72|6066.72|6066.72|6066.72|6066.72|6066.72|6066.72|6066.72|0
1643296310000|2022-01-27 15:11:50|6066.01|6066.01|6064.96|6064.96|6066.01|6066.01|6064.96|6064.96|0
1643296370000|2022-01-27 15:12:50|6064.25|6064.25|6064.25|6064.25|6064.25|6064.25|6064.25|6064.25|0
1643296380000|2022-01-27 15:13:00|6063.54|6063.54|6063.2|6063.2|6063.54|6063.54|6063.2|6063.2|0
1643296390000|2022-01-27 15:13:10|6062.87|6062.87|6062.15|6062.15|6062.87|6062.87|6062.15|6062.15|0
1643296400000|2022-01-27 15:13:20|6061.44|6061.44|6060.73|6060.73|6061.44|6061.44|6060.73|6060.73|0
1643296420000|2022-01-27 15:13:40|6060.96|6060.96|6061.19|6061.19|6061.19|6061.19|6060.96|6060.96|0
1643296430000|2022-01-27 15:13:50|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|0
1643296440000|2022-01-27 15:14:00|6059.66|6059.66|6059.66|6059.66|6059.66|6059.66|6059.66|6059.66|0
1643296460000|2022-01-27 15:14:20|6060.37|6060.37|6061.08|6061.08|6061.08|6061.08|6059.66|6059.66|0
1643296520000|2022-01-27 15:15:20|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|0
1643296540000|2022-01-27 15:15:40|6061.91|6061.91|6062.62|6062.62|6062.62|6062.62|6061.91|6061.91|0
1643296550000|2022-01-27 15:15:50|6062.37|6062.37|6063.04|6063.04|6063.04|6063.04|6062.12|6062.12|0
1643296560000|2022-01-27 15:16:00|6063.29|6063.29|6063.04|6063.04|6063.29|6063.29|6063.04|6063.04|0
1643296570000|2022-01-27 15:16:10|6062.8|6062.8|6063.15|6063.15|6063.51|6063.51|6062.8|6062.8|0
1643296580000|2022-01-27 15:16:20|6064.57|6064.57|6064.81|6064.81|6064.81|6064.81|6064.57|6064.57|0
1643296590000|2022-01-27 15:16:30|6064.57|6064.57|6064.44|6064.44|6064.81|6064.81|6064.32|6064.32|0
1643296610000|2022-01-27 15:16:50|6063.73|6063.73|6061.81|6061.81|6063.73|6063.73|6061.81|6061.81|0
1643296620000|2022-01-27 15:17:00|6062.06|6062.06|6062.06|6062.06|6062.06|6062.06|6062.06|6062.06|0
1643296630000|2022-01-27 15:17:10|6061.81|6061.81|6063.23|6063.23|6063.23|6063.23|6061.81|6061.81|0
1643296640000|2022-01-27 15:17:20|6063.48|6063.48|6063.73|6063.73|6063.73|6063.73|6063.23|6063.23|0
1643296650000|2022-01-27 15:17:30|6063.97|6063.97|6063.97|6063.97|6063.97|6063.97|6063.97|6063.97|0
1643296660000|2022-01-27 15:17:40|6063.26|6063.26|6063.17|6063.17|6063.51|6063.51|6063.17|6063.17|0
1643296690000|2022-01-27 15:18:10|6062.46|6062.46|6062.71|6062.71|6062.71|6062.71|6062.46|6062.46|0
1643296700000|2022-01-27 15:18:20|6062.59|6062.59|6059.73|6059.73|6062.59|6062.59|6059.73|6059.73|0
1643296710000|2022-01-27 15:18:30|6059.49|6059.49|6060.2|6060.2|6060.2|6060.2|6059.49|6059.49|0
1643296720000|2022-01-27 15:18:40|6060.08|6060.08|6060.08|6060.08|6060.08|6060.08|6060.08|6060.08|0
1643296730000|2022-01-27 15:18:50|6060.2|6060.2|6060.2|6060.2|6060.2|6060.2|6060.2|6060.2|0
1643296740000|2022-01-27 15:19:00|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|0
1643296750000|2022-01-27 15:19:10|6059.15|6059.15|6057.16|6057.16|6059.15|6059.15|6057.16|6057.16|0
1643296760000|2022-01-27 15:19:20|6057.87|6057.87|6057.87|6057.87|6057.87|6057.87|6057.87|6057.87|0
1643296780000|2022-01-27 15:19:40|6057.99|6057.99|6058.23|6058.23|6058.23|6058.23|6057.99|6057.99|0
1643296790000|2022-01-27 15:19:50|6058.12|6058.12|6058.12|6058.12|6058.12|6058.12|6058.12|6058.12|0
1643296800000|2022-01-27 15:20:00|6058.45|6058.45|6059.27|6059.27|6059.27|6059.27|6057.85|6057.85|0
1643296820000|2022-01-27 15:20:20|6059.16|6059.16|6059.27|6059.27|6059.27|6059.27|6059.16|6059.16|0
1643296870000|2022-01-27 15:21:10|6058.56|6058.56|6060.14|6060.14|6060.14|6060.14|6058.56|6058.56|0
1643296880000|2022-01-27 15:21:20|6060.02|6060.02|6061.07|6061.07|6061.07|6061.07|6060.02|6060.02|0
1643296900000|2022-01-27 15:21:40|6061.78|6061.78|6063.2|6063.2|6063.2|6063.2|6061.78|6061.78|0
1643296930000|2022-01-27 15:22:10|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|0
1643296950000|2022-01-27 15:22:30|6063.97|6063.97|6063.97|6063.97|6063.97|6063.97|6063.97|6063.97|0
1643296980000|2022-01-27 15:23:00|6063.25|6063.25|6062.21|6062.21|6063.25|6063.25|6062.21|6062.21|0
1643296990000|2022-01-27 15:23:10|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|0
1643297000000|2022-01-27 15:23:20|6061.71|6061.71|6061.1|6061.1|6061.71|6061.71|6061.1|6061.1|0
1643297010000|2022-01-27 15:23:30|6061.34|6061.34|6061.61|6061.61|6061.61|6061.61|6061.34|6061.34|0
1643297020000|2022-01-27 15:23:40|6061.34|6061.34|6061.61|6061.61|6061.61|6061.61|6061.34|6061.34|0
1643297030000|2022-01-27 15:23:50|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|0
1643297040000|2022-01-27 15:24:00|6060.87|6060.87|6058.59|6058.59|6060.87|6060.87|6058.59|6058.59|0
1643297050000|2022-01-27 15:24:10|6058.34|6058.34|6057.28|6057.28|6058.71|6058.71|6057.28|6057.28|0
1643297070000|2022-01-27 15:24:30|6057.04|6057.04|6055.37|6055.37|6057.04|6057.04|6055.37|6055.37|0
1643297080000|2022-01-27 15:24:40|6055.12|6055.12|6055.37|6055.37|6055.37|6055.37|6055.12|6055.12|0
1643297100000|2022-01-27 15:25:00|6056.08|6056.08|6056.57|6056.57|6056.57|6056.57|6056.08|6056.08|0
1643297110000|2022-01-27 15:25:10|6056.34|6056.34|6056.11|6056.11|6056.34|6056.34|6056.11|6056.11|0
1643297130000|2022-01-27 15:25:30|6056.82|6056.82|6056.82|6056.82|6057.53|6057.53|6056.82|6056.82|0
1643297190000|2022-01-27 15:26:30|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|0
1643297200000|2022-01-27 15:26:40|6058.49|6058.49|6058.49|6058.49|6058.49|6058.49|6058.49|6058.49|0
1643297210000|2022-01-27 15:26:50|6057.78|6057.78|6057.78|6057.78|6057.78|6057.78|6057.78|6057.78|0
1643297220000|2022-01-27 15:27:00|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|0
1643297230000|2022-01-27 15:27:10|6057.53|6057.53|6057.53|6057.53|6057.53|6057.53|6057.53|6057.53|0
1643297240000|2022-01-27 15:27:20|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|0
1643297250000|2022-01-27 15:27:30|6056.48|6056.48|6056.48|6056.48|6056.48|6056.48|6056.48|6056.48|0
1643297260000|2022-01-27 15:27:40|6056.21|6056.21|6055.04|6055.04|6056.21|6056.21|6055.04|6055.04|0
1643297270000|2022-01-27 15:27:50|6054.7|6054.7|6054.46|6054.46|6054.7|6054.7|6054.46|6054.46|0
1643297280000|2022-01-27 15:28:00|6053.04|6053.04|6053.3|6053.3|6053.3|6053.3|6053.04|6053.04|0
1643297300000|2022-01-27 15:28:20|6051.17|6051.17|6051.06|6051.06|6051.17|6051.17|6051.06|6051.06|0
1643297310000|2022-01-27 15:28:30|6050.72|6050.72|6050.72|6050.72|6050.72|6050.72|6050.72|6050.72|0
1643297320000|2022-01-27 15:28:40|6050.47|6050.47|6050.47|6050.47|6050.47|6050.47|6050.47|6050.47|0
1643297360000|2022-01-27 15:29:20|6051.18|6051.18|6051.43|6051.43|6051.43|6051.43|6051.18|6051.18|0
1643297390000|2022-01-27 15:29:50|6051.68|6051.68|6051.43|6051.43|6051.68|6051.68|6051.43|6051.43|0
1643297400000|2022-01-27 15:30:00|6052.14|6052.14|6053.77|6053.77|6053.77|6053.77|6052.14|6052.14|0
1643297410000|2022-01-27 15:30:10|6053.54|6053.54|6055.31|6055.31|6055.31|6055.31|6053.54|6053.54|0
1643297420000|2022-01-27 15:30:20|6055.08|6055.08|6055.08|6055.08|6055.08|6055.08|6055.08|6055.08|0
1643297440000|2022-01-27 15:30:40|6055.79|6055.79|6057.46|6057.46|6057.46|6057.46|6055.79|6055.79|0
1643297450000|2022-01-27 15:30:50|6056.75|6056.75|6056.75|6056.75|6056.75|6056.75|6056.75|6056.75|0
1643297460000|2022-01-27 15:31:00|6056.04|6056.04|6055.45|6055.45|6056.04|6056.04|6055.45|6055.45|0
1643297480000|2022-01-27 15:31:20|6055.21|6055.21|6053.07|6053.07|6055.21|6055.21|6053.07|6053.07|0
1643297490000|2022-01-27 15:31:30|6052.36|6052.36|6053.07|6053.07|6053.07|6053.07|6052.36|6052.36|0
1643297500000|2022-01-27 15:31:40|6052.96|6052.96|6051.85|6051.85|6052.96|6052.96|6050.42|6050.42|0
1643297510000|2022-01-27 15:31:50|6052.09|6052.09|6052.34|6052.34|6052.34|6052.34|6052.09|6052.09|0
1643297520000|2022-01-27 15:32:00|6052.83|6052.83|6053.3|6053.3|6053.3|6053.3|6052.58|6052.58|0
1643297530000|2022-01-27 15:32:10|6053.63|6053.63|6054.34|6054.34|6054.34|6054.34|6053.63|6053.63|0
1643297540000|2022-01-27 15:32:20|6053.63|6053.63|6053.63|6053.63|6053.63|6053.63|6053.63|6053.63|0
1643297580000|2022-01-27 15:33:00|6053.3|6053.3|6055.77|6055.77|6055.77|6055.77|6053.3|6053.3|0
1643297590000|2022-01-27 15:33:10|6055.05|6055.05|6055.65|6055.65|6055.9|6055.9|6054.94|6054.94|0
1643297600000|2022-01-27 15:33:20|6054.94|6054.94|6055.05|6055.05|6055.05|6055.05|6054.94|6054.94|0
1643297610000|2022-01-27 15:33:30|6055.77|6055.77|6055.77|6055.77|6055.77|6055.77|6055.77|6055.77|0
1643297630000|2022-01-27 15:33:50|6055.05|6055.05|6053.88|6053.88|6055.05|6055.05|6053.88|6053.88|0
1643297640000|2022-01-27 15:34:00|6053.54|6053.54|6052.12|6052.12|6053.54|6053.54|6052.12|6052.12|0
1643297670000|2022-01-27 15:34:30|6052.83|6052.83|6053.09|6053.09|6053.43|6053.43|6052.72|6052.72|0
1643297680000|2022-01-27 15:34:40|6052.38|6052.38|6050.83|6050.83|6052.38|6052.38|6050.71|6050.71|0
1643297690000|2022-01-27 15:34:50|6050.12|6050.12|6050.12|6050.12|6050.12|6050.12|6050.12|6050.12|0
1643297710000|2022-01-27 15:35:10|6050.83|6050.83|6052.14|6052.14|6052.14|6052.14|6050.83|6050.83|0
1643297720000|2022-01-27 15:35:20|6052.85|6052.85|6055.46|6055.46|6055.46|6055.46|6052.85|6052.85|0
1643297730000|2022-01-27 15:35:30|6055.73|6055.73|6055.73|6055.73|6055.73|6055.73|6055.01|6055.01|0
1643297740000|2022-01-27 15:35:40|6055.01|6055.01|6055.01|6055.01|6055.01|6055.01|6055.01|6055.01|0
1643297750000|2022-01-27 15:35:50|6055.73|6055.73|6055.01|6055.01|6056.44|6056.44|6055.01|6055.01|0
1643297760000|2022-01-27 15:36:00|6055.73|6055.73|6056.44|6056.44|6056.44|6056.44|6055.73|6055.73|0
1643297770000|2022-01-27 15:36:10|6056.68|6056.68|6056.68|6056.68|6056.68|6056.68|6056.68|6056.68|0
1643297780000|2022-01-27 15:36:20|6055.97|6055.97|6056.68|6056.68|6056.68|6056.68|6055.97|6055.97|0
1643297800000|2022-01-27 15:36:40|6056.35|6056.35|6056.35|6056.35|6056.35|6056.35|6056.35|6056.35|0
1643297810000|2022-01-27 15:36:50|6055.64|6055.64|6054.21|6054.21|6055.64|6055.64|6054.21|6054.21|0
1643297840000|2022-01-27 15:37:20|6054.92|6054.92|6056.46|6056.46|6056.46|6056.46|6054.92|6054.92|0
1643297850000|2022-01-27 15:37:30|6055.04|6055.04|6055.75|6055.75|6055.75|6055.75|6055.04|6055.04|0
1643297860000|2022-01-27 15:37:40|6056.46|6056.46|6055.75|6055.75|6056.46|6056.46|6055.75|6055.75|0
1643297870000|2022-01-27 15:37:50|6055.04|6055.04|6055.04|6055.04|6055.04|6055.04|6055.04|6055.04|0
1643297880000|2022-01-27 15:38:00|6055.29|6055.29|6055.53|6055.53|6055.53|6055.53|6055.29|6055.29|0
1643297890000|2022-01-27 15:38:10|6055.87|6055.87|6055.87|6055.87|6055.87|6055.87|6055.87|6055.87|0
1643297900000|2022-01-27 15:38:20|6056.2|6056.2|6056.2|6056.2|6056.2|6056.2|6056.2|6056.2|0
1643297910000|2022-01-27 15:38:30|6055.87|6055.87|6055.87|6055.87|6055.87|6055.87|6055.87|6055.87|0
1643297940000|2022-01-27 15:39:00|6056.12|6056.12|6055.75|6055.75|6056.12|6056.12|6055.16|6055.16|0
1643297960000|2022-01-27 15:39:20|6057.04|6057.04|6057.04|6057.04|6057.04|6057.04|6057.04|6057.04|0
1643297970000|2022-01-27 15:39:30|6057.76|6057.76|6058|6058|6058|6058|6057.76|6057.76|0
1643297990000|2022-01-27 15:39:50|6058.12|6058.12|6058|6058|6058.12|6058.12|6058|6058|0
1643298000000|2022-01-27 15:40:00|6059.42|6059.42|6059.42|6059.42|6059.76|6059.76|6059.42|6059.42|0
1643298010000|2022-01-27 15:40:10|6059.31|6059.31|6059.42|6059.42|6059.42|6059.42|6059.31|6059.31|0
1643298020000|2022-01-27 15:40:20|6060.14|6060.14|6060.14|6060.14|6060.14|6060.14|6060.14|6060.14|0
1643298040000|2022-01-27 15:40:40|6059.42|6059.42|6059.42|6059.42|6059.42|6059.42|6059.42|6059.42|0
1643298050000|2022-01-27 15:40:50|6058.71|6058.71|6057.77|6057.77|6058.71|6058.71|6057.77|6057.77|0
1643298090000|2022-01-27 15:41:30|6057.06|6057.06|6057.06|6057.06|6057.06|6057.06|6057.06|6057.06|0
1643298110000|2022-01-27 15:41:50|6056.79|6056.79|6056.79|6056.79|6056.79|6056.79|6056.79|6056.79|0
1643298120000|2022-01-27 15:42:00|6056.91|6056.91|6056.91|6056.91|6056.91|6056.91|6056.91|6056.91|0
1643298130000|2022-01-27 15:42:10|6057.62|6057.62|6057.62|6057.62|6057.62|6057.62|6057.62|6057.62|0
1643298180000|2022-01-27 15:43:00|6057.5|6057.5|6057.5|6057.5|6057.5|6057.5|6057.5|6057.5|0
1643298190000|2022-01-27 15:43:10|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|0
1643298210000|2022-01-27 15:43:30|6058.1|6058.1|6058.1|6058.1|6058.1|6058.1|6058.1|6058.1|0
1643298220000|2022-01-27 15:43:40|6058.33|6058.33|6059.04|6059.04|6059.04|6059.04|6058.33|6058.33|0
1643298230000|2022-01-27 15:43:50|6059.75|6059.75|6060.46|6060.46|6060.46|6060.46|6059.75|6059.75|0
1643298250000|2022-01-27 15:44:10|6060.73|6060.73|6060.73|6060.73|6060.73|6060.73|6060.73|6060.73|0
1643298260000|2022-01-27 15:44:20|6060.85|6060.85|6060.85|6060.85|6060.85|6060.85|6060.85|6060.85|0
1643298270000|2022-01-27 15:44:30|6061.09|6061.09|6061.09|6061.09|6061.09|6061.09|6061.09|6061.09|0
1643298280000|2022-01-27 15:44:40|6061.81|6061.81|6061.81|6061.81|6061.81|6061.81|6061.81|6061.81|0
1643298290000|2022-01-27 15:44:50|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|0
1643298300000|2022-01-27 15:45:00|6062.31|6062.31|6062.42|6062.42|6062.54|6062.54|6062.31|6062.31|0
1643298310000|2022-01-27 15:45:10|6061.71|6061.71|6063.46|6063.46|6063.46|6063.46|6061.71|6061.71|0
1643298320000|2022-01-27 15:45:20|6063.34|6063.34|6063.34|6063.34|6063.34|6063.34|6063.34|6063.34|0
1643298330000|2022-01-27 15:45:30|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|0
1643298360000|2022-01-27 15:46:00|6062.63|6062.63|6061.09|6061.09|6063.34|6063.34|6061.09|6061.09|0
1643298400000|2022-01-27 15:46:40|6061.32|6061.32|6061.32|6061.32|6061.32|6061.32|6061.32|6061.32|0
1643298420000|2022-01-27 15:47:00|6062.03|6062.03|6061.79|6061.79|6062.03|6062.03|6061.79|6061.79|0
1643298450000|2022-01-27 15:47:30|6062.5|6062.5|6062.5|6062.5|6062.5|6062.5|6062.5|6062.5|0
1643298460000|2022-01-27 15:47:40|6062.73|6062.73|6062.73|6062.73|6062.73|6062.73|6062.73|6062.73|0
1643298470000|2022-01-27 15:47:50|6062.02|6062.02|6062.02|6062.02|6062.02|6062.02|6062.02|6062.02|0
1643298480000|2022-01-27 15:48:00|6062.73|6062.73|6063|6063|6063|6063|6062.73|6062.73|0
1643298490000|2022-01-27 15:48:10|6063.11|6063.11|6063.11|6063.11|6063.11|6063.11|6063.11|6063.11|0
1643298520000|2022-01-27 15:48:40|6063.61|6063.61|6063.61|6063.61|6063.61|6063.61|6063.61|6063.61|0
1643298540000|2022-01-27 15:49:00|6065.03|6065.03|6065.97|6065.97|6065.97|6065.97|6065.03|6065.03|0
1643298570000|2022-01-27 15:49:30|6065.26|6065.26|6065.26|6065.26|6065.26|6065.26|6065.26|6065.26|0
1643298580000|2022-01-27 15:49:40|6065.97|6065.97|6066.09|6066.09|6066.09|6066.09|6065.97|6065.97|0
1643298590000|2022-01-27 15:49:50|6065.38|6065.38|6065.38|6065.38|6065.38|6065.38|6065.38|6065.38|0
1643298600000|2022-01-27 15:50:00|6066.09|6066.09|6066.32|6066.32|6066.32|6066.32|6066.09|6066.09|0
1643298610000|2022-01-27 15:50:10|6066.07|6066.07|6066.07|6066.07|6066.07|6066.07|6066.07|6066.07|0
1643298630000|2022-01-27 15:50:30|6067.5|6067.5|6067.5|6067.5|6067.5|6067.5|6067.23|6067.23|0
1643298640000|2022-01-27 15:50:40|6067.61|6067.61|6067.73|6067.73|6067.73|6067.73|6067.5|6067.5|0
1643298650000|2022-01-27 15:50:50|6067.5|6067.5|6067.5|6067.5|6067.5|6067.5|6067.5|6067.5|0
1643298660000|2022-01-27 15:51:00|6067.23|6067.23|6067.23|6067.23|6067.23|6067.23|6067.23|6067.23|0
1643298670000|2022-01-27 15:51:10|6066.51|6066.51|6066.51|6066.51|6066.51|6066.51|6066.51|6066.51|0
1643298680000|2022-01-27 15:51:20|6066.78|6066.78|6067.5|6067.5|6067.5|6067.5|6066.78|6066.78|0
1643298700000|2022-01-27 15:51:40|6068.21|6068.21|6068.21|6068.21|6068.21|6068.21|6068.21|6068.21|0
1643298710000|2022-01-27 15:51:50|6067.5|6067.5|6067.02|6067.02|6067.5|6067.5|6066.78|6066.78|0
1643298730000|2022-01-27 15:52:10|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|0
1643298740000|2022-01-27 15:52:20|6064.17|6064.17|6064.17|6064.17|6064.17|6064.17|6063.46|6063.46|0
1643298750000|2022-01-27 15:52:30|6064.29|6064.29|6064.29|6064.29|6064.29|6064.29|6064.29|6064.29|0
1643298780000|2022-01-27 15:53:00|6064.17|6064.17|6064.42|6064.42|6064.65|6064.65|6063.94|6063.94|0
1643298790000|2022-01-27 15:53:10|6064.65|6064.65|6064.65|6064.65|6064.65|6064.65|6064.65|6064.65|0
1643298800000|2022-01-27 15:53:20|6064.77|6064.77|6065.72|6065.72|6066.43|6066.43|6064.77|6064.77|0
1643298810000|2022-01-27 15:53:30|6065.61|6065.61|6065.61|6065.61|6065.61|6065.61|6065.61|6065.61|0
1643298820000|2022-01-27 15:53:40|6065.34|6065.34|6065.34|6065.34|6065.34|6065.34|6065.34|6065.34|0
1643298840000|2022-01-27 15:54:00|6065.09|6065.09|6064.85|6064.85|6065.09|6065.09|6064.85|6064.85|0
1643298850000|2022-01-27 15:54:10|6065.56|6065.56|6065.06|6065.06|6065.56|6065.56|6065.06|6065.06|0
1643298860000|2022-01-27 15:54:20|6064.82|6064.82|6064.82|6064.82|6064.82|6064.82|6064.82|6064.82|0
1643298870000|2022-01-27 15:54:30|6065.53|6065.53|6065.76|6065.76|6065.76|6065.76|6065.53|6065.53|0
1643298880000|2022-01-27 15:54:40|6065.05|6065.05|6065.05|6065.05|6065.05|6065.05|6065.05|6065.05|0
1643298890000|2022-01-27 15:54:50|6064.8|6064.8|6064.8|6064.8|6064.8|6064.8|6064.8|6064.8|0
1643298900000|2022-01-27 15:55:00|6065.05|6065.05|6065.05|6065.05|6065.05|6065.05|6065.05|6065.05|0
1643298910000|2022-01-27 15:55:10|6064.56|6064.56|6064.56|6064.56|6064.56|6064.56|6064.56|6064.56|0
1643298920000|2022-01-27 15:55:20|6063.85|6063.85|6064.56|6064.56|6064.8|6064.8|6063.85|6063.85|0
1643298930000|2022-01-27 15:55:30|6065.27|6065.27|6065.27|6065.27|6065.27|6065.27|6065.27|6065.27|0
1643298940000|2022-01-27 15:55:40|6065|6065|6064.75|6064.75|6065|6065|6064.75|6064.75|0
1643298950000|2022-01-27 15:55:50|6064.04|6064.04|6062.75|6062.75|6064.04|6064.04|6062.75|6062.75|0
1643298960000|2022-01-27 15:56:00|6062.99|6062.99|6062.5|6062.5|6062.99|6062.99|6062.5|6062.5|0
1643298970000|2022-01-27 15:56:10|6062.75|6062.75|6061.54|6061.54|6062.75|6062.75|6061.54|6061.54|0
1643298980000|2022-01-27 15:56:20|6061.21|6061.21|6061.21|6061.21|6061.21|6061.21|6061.21|6061.21|0
1643298990000|2022-01-27 15:56:30|6060.96|6060.96|6060.85|6060.85|6060.96|6060.96|6060.85|6060.85|0
1643299000000|2022-01-27 15:56:40|6060.5|6060.5|6060.5|6060.5|6060.5|6060.5|6060.5|6060.5|0
1643299010000|2022-01-27 15:56:50|6061.21|6061.21|6060.75|6060.75|6061.21|6061.21|6060.5|6060.5|0
1643299020000|2022-01-27 15:57:00|6060.63|6060.63|6062.08|6062.08|6062.33|6062.33|6060.63|6060.63|0
1643299030000|2022-01-27 15:57:10|6062.33|6062.33|6060.9|6060.9|6062.33|6062.33|6060.9|6060.9|0
1643299060000|2022-01-27 15:57:40|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|0
1643299080000|2022-01-27 15:58:00|6061.49|6061.49|6063.24|6063.24|6063.24|6063.24|6061.49|6061.49|0
1643299120000|2022-01-27 15:58:40|6063.58|6063.58|6064.65|6064.65|6064.65|6064.65|6063.58|6063.58|0
1643299130000|2022-01-27 15:58:50|6064.54|6064.54|6064.2|6064.2|6064.54|6064.54|6064.2|6064.2|0
1643299140000|2022-01-27 15:59:00|6064.32|6064.32|6064.32|6064.32|6064.32|6064.32|6064.32|6064.32|0
1643299160000|2022-01-27 15:59:20|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|0
1643299170000|2022-01-27 15:59:30|6065.54|6065.54|6065.54|6065.54|6065.54|6065.54|6065.54|6065.54|0
1643299190000|2022-01-27 15:59:50|6066.26|6066.26|6066.26|6066.26|6066.26|6066.26|6066.26|6066.26|0
1643299240000|2022-01-27 16:00:40|6066.75|6066.75|6066.75|6066.75|6066.75|6066.75|6066.75|6066.75|0
1643299260000|2022-01-27 16:01:00|6066.86|6066.86|6066.86|6066.86|6066.86|6066.86|6066.86|6066.86|0
1643299270000|2022-01-27 16:01:10|6067.58|6067.58|6067.2|6067.2|6067.91|6067.91|6067.2|6067.2|0
1643299320000|2022-01-27 16:02:00|6065.78|6065.78|6066.73|6066.73|6066.73|6066.73|6065.07|6065.07|0
1643299330000|2022-01-27 16:02:10|6066.85|6066.85|6067.08|6067.08|6067.08|6067.08|6066.85|6066.85|0
1643299340000|2022-01-27 16:02:20|6066.84|6066.84|6066.84|6066.84|6066.84|6066.84|6066.84|6066.84|0
1643299350000|2022-01-27 16:02:30|6066.12|6066.12|6065.79|6065.79|6066.12|6066.12|6065.79|6065.79|0
1643299360000|2022-01-27 16:02:40|6065.56|6065.56|6065.56|6065.56|6065.56|6065.56|6065.56|6065.56|0
1643299380000|2022-01-27 16:03:00|6066.27|6066.27|6066.38|6066.38|6066.38|6066.38|6066.27|6066.27|0
1643299390000|2022-01-27 16:03:10|6067.1|6067.1|6067.33|6067.33|6067.33|6067.33|6067.1|6067.1|0
1643299400000|2022-01-27 16:03:20|6068.04|6068.04|6068.04|6068.04|6068.04|6068.04|6068.04|6068.04|0
1643299410000|2022-01-27 16:03:30|6068.28|6068.28|6068.28|6068.28|6068.28|6068.28|6068.28|6068.28|0
1643299430000|2022-01-27 16:03:50|6068.4|6068.4|6068.4|6068.4|6068.4|6068.4|6068.4|6068.4|0
1643299440000|2022-01-27 16:04:00|6068.28|6068.28|6068.17|6068.17|6068.28|6068.28|6068.17|6068.17|0
1643299450000|2022-01-27 16:04:10|6068.28|6068.28|6068.21|6068.21|6068.55|6068.55|6068.21|6068.21|0
1643299460000|2022-01-27 16:04:20|6067.5|6067.5|6067.5|6067.5|6067.5|6067.5|6067.5|6067.5|0
1643299470000|2022-01-27 16:04:30|6066.78|6066.78|6065.25|6065.25|6066.78|6066.78|6065.25|6065.25|0
1643299490000|2022-01-27 16:04:50|6065|6065|6065|6065|6065|6065|6065|6065|0
1643299500000|2022-01-27 16:05:00|6065.71|6065.71|6064.29|6064.29|6065.71|6065.71|6064.29|6064.29|0
1643299510000|2022-01-27 16:05:10|6064.06|6064.06|6064.06|6064.06|6064.06|6064.06|6064.06|6064.06|0
1643299550000|2022-01-27 16:05:50|6064.77|6064.77|6064.77|6064.77|6064.77|6064.77|6064.77|6064.77|0
1643299560000|2022-01-27 16:06:00|6065.48|6065.48|6065.1|6065.1|6065.81|6065.81|6065.1|6065.1|0
1643299580000|2022-01-27 16:06:20|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|0
1643299590000|2022-01-27 16:06:30|6066.06|6066.06|6066.06|6066.06|6066.06|6066.06|6066.06|6066.06|0
1643299610000|2022-01-27 16:06:50|6066.31|6066.31|6067.35|6067.35|6067.35|6067.35|6066.31|6066.31|0
1643299630000|2022-01-27 16:07:10|6067.24|6067.24|6066.78|6066.78|6067.24|6067.24|6066.78|6066.78|0
1643299640000|2022-01-27 16:07:20|6066.89|6066.89|6066.05|6066.05|6067.82|6067.82|6066.05|6066.05|0
1643299660000|2022-01-27 16:07:40|6065.81|6065.81|6065.22|6065.22|6065.81|6065.81|6065.22|6065.22|0
1643299670000|2022-01-27 16:07:50|6064.98|6064.98|6062.62|6062.62|6064.98|6064.98|6062.62|6062.62|0
1643299690000|2022-01-27 16:08:10|6062.51|6062.51|6063.22|6063.22|6063.22|6063.22|6062.51|6062.51|0
1643299710000|2022-01-27 16:08:30|6063.1|6063.1|6062.77|6062.77|6063.1|6063.1|6062.77|6062.77|0
1643299730000|2022-01-27 16:08:50|6063.48|6063.48|6063.48|6063.48|6063.48|6063.48|6062.77|6062.77|0
1643299790000|2022-01-27 16:09:50|6062.77|6062.77|6062.5|6062.5|6062.77|6062.77|6062.5|6062.5|0
1643299800000|2022-01-27 16:10:00|6063.21|6063.21|6063.22|6063.22|6063.46|6063.46|6063.21|6063.21|0
1643299830000|2022-01-27 16:10:30|6062.51|6062.51|6061.09|6061.09|6062.51|6062.51|6061.09|6061.09|0
1643299840000|2022-01-27 16:10:40|6060.84|6060.84|6060.6|6060.6|6060.84|6060.84|6060.6|6060.6|0
1643299900000|2022-01-27 16:11:40|6059.89|6059.89|6060.12|6060.12|6060.23|6060.23|6059.89|6059.89|0
1643299920000|2022-01-27 16:12:00|6060.36|6060.36|6060.36|6060.36|6060.36|6060.36|6060.36|6060.36|0
1643299930000|2022-01-27 16:12:10|6060.6|6060.6|6060.6|6060.6|6060.6|6060.6|6060.6|6060.6|0
1643299940000|2022-01-27 16:12:20|6059.88|6059.88|6057.61|6057.61|6059.88|6059.88|6057.61|6057.61|0
1643299950000|2022-01-27 16:12:30|6056.9|6056.9|6056.9|6056.9|6056.9|6056.9|6056.9|6056.9|0
1643299980000|2022-01-27 16:13:00|6056.67|6056.67|6056.78|6056.78|6056.78|6056.78|6056.67|6056.67|0
1643299990000|2022-01-27 16:13:10|6057.49|6057.49|6057.49|6057.49|6057.49|6057.49|6057.49|6057.49|0
1643300010000|2022-01-27 16:13:30|6058.13|6058.13|6058.84|6058.84|6058.84|6058.84|6058.13|6058.13|0
1643300030000|2022-01-27 16:13:50|6058.13|6058.13|6057.41|6057.41|6058.13|6058.13|6057.41|6057.41|0
1643300040000|2022-01-27 16:14:00|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|0
1643300050000|2022-01-27 16:14:10|6056.59|6056.59|6056.59|6056.59|6056.59|6056.59|6056.59|6056.59|0
1643300060000|2022-01-27 16:14:20|6057.3|6057.3|6058.01|6058.01|6058.01|6058.01|6057.3|6057.3|0
1643300100000|2022-01-27 16:15:00|6057.3|6057.3|6056.59|6056.59|6058.01|6058.01|6056.59|6056.59|0
1643300110000|2022-01-27 16:15:10|6057.3|6057.3|6058.35|6058.35|6058.35|6058.35|6057.3|6057.3|0
1643300150000|2022-01-27 16:15:50|6059.06|6059.06|6059.06|6059.06|6059.06|6059.06|6059.06|6059.06|0
1643300160000|2022-01-27 16:16:00|6058.35|6058.35|6057.63|6057.63|6058.35|6058.35|6057.63|6057.63|0
1643300180000|2022-01-27 16:16:20|6057.52|6057.52|6058.11|6058.11|6058.23|6058.23|6057.52|6057.52|0
1643300190000|2022-01-27 16:16:30|6057.4|6057.4|6056.58|6056.58|6057.4|6057.4|6056.58|6056.58|0
1643300200000|2022-01-27 16:16:40|6055.86|6055.86|6055.04|6055.04|6055.86|6055.86|6055.04|6055.04|0
1643300210000|2022-01-27 16:16:50|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|0
1643300230000|2022-01-27 16:17:10|6056.46|6056.46|6056.46|6056.46|6056.46|6056.46|6056.46|6056.46|0
1643300240000|2022-01-27 16:17:20|6057.17|6057.17|6057.17|6057.17|6057.17|6057.17|6057.17|6057.17|0
1643300250000|2022-01-27 16:17:30|6056.93|6056.93|6056.81|6056.81|6056.93|6056.93|6056.81|6056.81|0
1643300260000|2022-01-27 16:17:40|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|0
1643300280000|2022-01-27 16:18:00|6055.85|6055.85|6053.72|6053.72|6055.85|6055.85|6053.72|6053.72|0
1643300320000|2022-01-27 16:18:40|6053.01|6053.01|6052.67|6052.67|6053.01|6053.01|6052.67|6052.67|0
1643300330000|2022-01-27 16:18:50|6051.96|6051.96|6051.84|6051.84|6051.96|6051.96|6051.84|6051.84|0
1643300340000|2022-01-27 16:19:00|6051.6|6051.6|6050.62|6050.62|6051.6|6051.6|6050.62|6050.62|0
1643300350000|2022-01-27 16:19:10|6051.33|6051.33|6051.33|6051.33|6051.33|6051.33|6051.33|6051.33|0
1643300360000|2022-01-27 16:19:20|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|0
1643300370000|2022-01-27 16:19:30|6050.28|6050.28|6049.57|6049.57|6050.28|6050.28|6049.57|6049.57|0
1643300380000|2022-01-27 16:19:40|6049.23|6049.23|6049.95|6049.95|6049.95|6049.95|6049.23|6049.23|0
1643300390000|2022-01-27 16:19:50|6050.66|6050.66|6050.66|6050.66|6050.66|6050.66|6050.66|6050.66|0
1643300400000|2022-01-27 16:20:00|6051.37|6051.37|6051.96|6051.96|6051.96|6051.96|6049.71|6049.71|0
1643300420000|2022-01-27 16:20:20|6051.25|6051.25|6051.25|6051.25|6051.25|6051.25|6051.25|6051.25|0
1643300430000|2022-01-27 16:20:30|6052.68|6052.68|6053.28|6053.28|6053.28|6053.28|6052.68|6052.68|0
1643300440000|2022-01-27 16:20:40|6053.99|6053.99|6054.6|6054.6|6054.6|6054.6|6053.99|6053.99|0
1643300450000|2022-01-27 16:20:50|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|0
1643300460000|2022-01-27 16:21:00|6055.65|6055.65|6056.51|6056.51|6056.51|6056.51|6055.53|6055.53|0
1643300480000|2022-01-27 16:21:20|6057.22|6057.22|6057.22|6057.22|6057.22|6057.22|6057.22|6057.22|0
1643300490000|2022-01-27 16:21:30|6057.93|6057.93|6056.51|6056.51|6057.93|6057.93|6056.51|6056.51|0
1643300500000|2022-01-27 16:21:40|6057.22|6057.22|6057.22|6057.22|6057.22|6057.22|6057.22|6057.22|0
1643300510000|2022-01-27 16:21:50|6056.51|6056.51|6057.24|6057.24|6057.24|6057.24|6056.51|6056.51|0
1643300530000|2022-01-27 16:22:10|6057.5|6057.5|6058.22|6058.22|6058.22|6058.22|6057.5|6057.5|0
1643300550000|2022-01-27 16:22:30|6058.1|6058.1|6058.22|6058.22|6058.22|6058.22|6058.1|6058.1|0
1643300570000|2022-01-27 16:22:50|6057.5|6057.5|6058.22|6058.22|6058.22|6058.22|6057.5|6057.5|0
1643300580000|2022-01-27 16:23:00|6057.95|6057.95|6057.95|6057.95|6057.95|6057.95|6057.95|6057.95|0
1643300600000|2022-01-27 16:23:20|6057.24|6057.24|6056.99|6056.99|6057.24|6057.24|6056.99|6056.99|0
1643300610000|2022-01-27 16:23:30|6057.1|6057.1|6056.86|6056.86|6057.1|6057.1|6056.86|6056.86|0
1643300620000|2022-01-27 16:23:40|6057.1|6057.1|6057.82|6057.82|6057.82|6057.82|6057.1|6057.1|0
1643300630000|2022-01-27 16:23:50|6057.1|6057.1|6057.1|6057.1|6057.1|6057.1|6057.1|6057.1|0
1643300640000|2022-01-27 16:24:00|6057.82|6057.82|6057.55|6057.55|6057.82|6057.82|6057.55|6057.55|0
1643300660000|2022-01-27 16:24:20|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|0
1643300680000|2022-01-27 16:24:40|6057.55|6057.55|6056.25|6056.25|6057.55|6057.55|6056.25|6056.25|0
1643300690000|2022-01-27 16:24:50|6056.52|6056.52|6056.28|6056.28|6056.52|6056.52|6055.57|6055.57|0
1643300700000|2022-01-27 16:25:00|6056.99|6056.99|6055.58|6055.58|6056.99|6056.99|6055.58|6055.58|0
1643300710000|2022-01-27 16:25:10|6054.16|6054.16|6054.96|6054.96|6054.96|6054.96|6054.16|6054.16|0
1643300720000|2022-01-27 16:25:20|6054.62|6054.62|6052.34|6052.34|6054.71|6054.71|6052.34|6052.34|0
1643300730000|2022-01-27 16:25:30|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|0
1643300750000|2022-01-27 16:25:50|6052.94|6052.94|6052.94|6052.94|6052.94|6052.94|6052.94|6052.94|0
1643300770000|2022-01-27 16:26:10|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|0
1643300800000|2022-01-27 16:26:40|6051.76|6051.76|6052.26|6052.26|6052.26|6052.26|6050.34|6050.34|0
1643300810000|2022-01-27 16:26:50|6052.01|6052.01|6051.74|6051.74|6052.01|6052.01|6051.74|6051.74|0
1643300820000|2022-01-27 16:27:00|6051.03|6051.03|6050.67|6050.67|6051.74|6051.74|6050.67|6050.67|0
1643300840000|2022-01-27 16:27:20|6051.38|6051.38|6051.38|6051.38|6051.38|6051.38|6051.38|6051.38|0
1643300850000|2022-01-27 16:27:30|6052.1|6052.1|6052.21|6052.21|6052.21|6052.21|6052.1|6052.1|0
1643300860000|2022-01-27 16:27:40|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|0
1643300870000|2022-01-27 16:27:50|6053.63|6053.63|6054.59|6054.59|6054.84|6054.84|6053.63|6053.63|0
1643300880000|2022-01-27 16:28:00|6053.17|6053.17|6052.91|6052.91|6053.17|6053.17|6052.46|6052.46|0
1643300890000|2022-01-27 16:28:10|6053.02|6053.02|6053.74|6053.74|6053.74|6053.74|6053.02|6053.02|0
1643300900000|2022-01-27 16:28:20|6054.45|6054.45|6053.02|6053.02|6054.45|6054.45|6053.02|6053.02|0
1643300920000|2022-01-27 16:28:40|6053.74|6053.74|6053.74|6053.74|6053.74|6053.74|6053.74|6053.74|0
1643300930000|2022-01-27 16:28:50|6053.85|6053.85|6053.85|6053.85|6053.85|6053.85|6053.85|6053.85|0
1643300940000|2022-01-27 16:29:00|6054.19|6054.19|6053.59|6053.59|6054.19|6054.19|6053.48|6053.48|0
1643300950000|2022-01-27 16:29:10|6053.48|6053.48|6052.89|6052.89|6053.48|6053.48|6052.43|6052.43|0
1643300960000|2022-01-27 16:29:20|6052.18|6052.18|6053.01|6053.01|6053.01|6053.01|6052.18|6052.18|0
1643300970000|2022-01-27 16:29:30|6053.13|6053.13|6053.86|6053.86|6053.86|6053.86|6053.13|6053.13|0
1643300980000|2022-01-27 16:29:40|6054.35|6054.35|6055.06|6055.06|6055.06|6055.06|6054.35|6054.35|0
1643300990000|2022-01-27 16:29:50|6054.95|6054.95|6057.95|6057.95|6057.95|6057.95|6054.95|6054.95|0
1643357700000|2022-01-28 08:15:00|6038.54|6038.54|6037.34|6037.34|6039.59|6039.59|6034.98|6034.98|0
1643357710000|2022-01-28 08:15:10|6039.47|6039.47|6038.29|6038.29|6039.72|6039.72|6036.16|6036.16|0
1643357720000|2022-01-28 08:15:20|6037.58|6037.58|6037.95|6037.95|6037.95|6037.95|6037.23|6037.23|0
1643357730000|2022-01-28 08:15:30|6038.19|6038.19|6040.33|6040.33|6040.33|6040.33|6038.19|6038.19|0
1643357740000|2022-01-28 08:15:40|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|0
1643357760000|2022-01-28 08:16:00|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|0
1643357770000|2022-01-28 08:16:10|6041.17|6041.17|6041.17|6041.17|6042.59|6042.59|6041.17|6041.17|0
1643357780000|2022-01-28 08:16:20|6040.46|6040.46|6041.17|6041.17|6041.17|6041.17|6040.46|6040.46|0
1643357790000|2022-01-28 08:16:30|6040.46|6040.46|6040.46|6040.46|6040.46|6040.46|6040.46|6040.46|0
1643357800000|2022-01-28 08:16:40|6040.19|6040.19|6039.48|6039.48|6040.19|6040.19|6039.48|6039.48|0
1643357820000|2022-01-28 08:17:00|6040.9|6040.9|6040.41|6040.41|6040.9|6040.9|6040.41|6040.41|0
1643357830000|2022-01-28 08:17:10|6040.16|6040.16|6038.74|6038.74|6040.16|6040.16|6038.74|6038.74|0
1643357840000|2022-01-28 08:17:20|6038.62|6038.62|6038.62|6038.62|6038.62|6038.62|6038.62|6038.62|0
1643357890000|2022-01-28 08:18:10|6035.78|6035.78|6035.78|6035.78|6035.78|6035.78|6035.78|6035.78|0
1643357900000|2022-01-28 08:18:20|6035.66|6035.66|6035.66|6035.66|6035.66|6035.66|6035.66|6035.66|0
1643357920000|2022-01-28 08:18:40|6035.43|6035.43|6035.43|6035.43|6035.43|6035.43|6035.43|6035.43|0
1643357940000|2022-01-28 08:19:00|6035.32|6035.32|6035.29|6035.29|6036.47|6036.47|6035.05|6035.05|0
1643357950000|2022-01-28 08:19:10|6034.58|6034.58|6032.33|6032.33|6034.58|6034.58|6032.33|6032.33|0
1643357960000|2022-01-28 08:19:20|6030.83|6030.83|6030.16|6030.16|6030.83|6030.83|6030.16|6030.16|0
1643357970000|2022-01-28 08:19:30|6029.45|6029.45|6029.91|6029.91|6029.91|6029.91|6029.45|6029.45|0
1643357990000|2022-01-28 08:19:50|6029.68|6029.68|6029.68|6029.68|6029.68|6029.68|6029.68|6029.68|0
1643358000000|2022-01-28 08:20:00|6029.19|6029.19|6029.43|6029.43|6029.43|6029.43|6029.19|6029.19|0
1643358010000|2022-01-28 08:20:10|6032.99|6032.99|6030.86|6030.86|6032.99|6032.99|6030.86|6030.86|0
1643358050000|2022-01-28 08:20:50|6031.13|6031.13|6031.13|6031.13|6031.13|6031.13|6031.13|6031.13|0
1643358060000|2022-01-28 08:21:00|6030.42|6030.42|6029.88|6029.88|6030.59|6030.59|6028.83|6028.83|0
1643358070000|2022-01-28 08:21:10|6028.45|6028.45|6027.74|6027.74|6028.45|6028.45|6027.74|6027.74|0
1643358080000|2022-01-28 08:21:20|6027.47|6027.47|6027.2|6027.2|6027.47|6027.47|6027.2|6027.2|0
1643358090000|2022-01-28 08:21:30|6026.87|6026.87|6026.16|6026.16|6026.87|6026.87|6025.45|6025.45|0
1643358100000|2022-01-28 08:21:40|6025.45|6025.45|6018.84|6018.84|6025.45|6025.45|6018.84|6018.84|0
1643358110000|2022-01-28 08:21:50|6018.13|6018.13|6018.84|6018.84|6018.84|6018.84|6017.42|6017.42|0
1643358120000|2022-01-28 08:22:00|6020.22|6020.22|6022.94|6022.94|6022.94|6022.94|6020.22|6020.22|0
1643358130000|2022-01-28 08:22:10|6022.23|6022.23|6023.38|6023.38|6023.38|6023.38|6022.23|6022.23|0
1643358160000|2022-01-28 08:22:40|6023.26|6023.26|6023.26|6023.26|6023.26|6023.26|6021.13|6021.13|0
1643358180000|2022-01-28 08:23:00|6022.99|6022.99|6021.57|6021.57|6022.99|6022.99|6021.57|6021.57|0
1643358190000|2022-01-28 08:23:10|6020.86|6020.86|6020.86|6020.86|6020.86|6020.86|6020.86|6020.86|0
1643358210000|2022-01-28 08:23:30|6020.15|6020.15|6018.73|6018.73|6020.15|6020.15|6018.73|6018.73|0
1643358240000|2022-01-28 08:24:00|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|0
1643358250000|2022-01-28 08:24:10|6019.32|6019.32|6020.09|6020.09|6020.09|6020.09|6018.67|6018.67|0
1643358260000|2022-01-28 08:24:20|6018.67|6018.67|6018.67|6018.67|6018.67|6018.67|6018.67|6018.67|0
1643358270000|2022-01-28 08:24:30|6018.44|6018.44|6018.32|6018.32|6018.44|6018.44|6016.9|6016.9|0
1643358280000|2022-01-28 08:24:40|6019.74|6019.74|6018.07|6018.07|6019.74|6019.74|6018.07|6018.07|0
1643358290000|2022-01-28 08:24:50|6018.78|6018.78|6018.78|6018.78|6018.78|6018.78|6018.78|6018.78|0
1643358300000|2022-01-28 08:25:00|6018.07|6018.07|6018.07|6018.07|6018.07|6018.07|6018.07|6018.07|0
1643358310000|2022-01-28 08:25:10|6017.72|6017.72|6019.85|6019.85|6019.85|6019.85|6017.01|6017.01|0
1643358320000|2022-01-28 08:25:20|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|0
1643358340000|2022-01-28 08:25:40|6020.45|6020.45|6021.24|6021.24|6021.24|6021.24|6020.45|6020.45|0
1643358350000|2022-01-28 08:25:50|6021.12|6021.12|6021.24|6021.24|6021.24|6021.24|6021.12|6021.12|0
1643358360000|2022-01-28 08:26:00|6021.12|6021.12|6020.81|6020.81|6021.24|6021.24|6020.7|6020.7|0
1643358370000|2022-01-28 08:26:10|6019.39|6019.39|6019.27|6019.27|6019.39|6019.39|6019.27|6019.27|0
1643358380000|2022-01-28 08:26:20|6018.56|6018.56|6018.94|6018.94|6019.27|6019.27|6018.56|6018.56|0
1643358390000|2022-01-28 08:26:30|6019.65|6019.65|6019.65|6019.65|6020.36|6020.36|6019.65|6019.65|0
1643358400000|2022-01-28 08:26:40|6019.88|6019.88|6019.88|6019.88|6019.88|6019.88|6019.88|6019.88|0
1643358420000|2022-01-28 08:27:00|6019.55|6019.55|6021.68|6021.68|6021.68|6021.68|6019.55|6019.55|0
1643358430000|2022-01-28 08:27:10|6023.1|6023.1|6023.22|6023.22|6023.93|6023.93|6022.39|6022.39|0
1643358440000|2022-01-28 08:27:20|6021.8|6021.8|6021.08|6021.08|6021.8|6021.8|6021.08|6021.08|0
1643358460000|2022-01-28 08:27:40|6020.75|6020.75|6017.63|6017.63|6020.75|6020.75|6017.63|6017.63|0
1643358470000|2022-01-28 08:27:50|6016.92|6016.92|6017.41|6017.41|6017.41|6017.41|6016.68|6016.68|0
1643358480000|2022-01-28 08:28:00|6017.68|6017.68|6017.45|6017.45|6017.68|6017.68|6016.03|6016.03|0
1643358490000|2022-01-28 08:28:10|6016.74|6016.74|6016.25|6016.25|6016.74|6016.74|6016.25|6016.25|0
1643358530000|2022-01-28 08:28:50|6017.67|6017.67|6018.03|6018.03|6018.03|6018.03|6017.67|6017.67|0
1643358540000|2022-01-28 08:29:00|6017.92|6017.92|6018.63|6018.63|6018.63|6018.63|6017.92|6017.92|0
1643358550000|2022-01-28 08:29:10|6018.74|6018.74|6018.63|6018.63|6018.74|6018.74|6018.63|6018.63|0
1643358560000|2022-01-28 08:29:20|6017.21|6017.21|6015.78|6015.78|6017.21|6017.21|6015.78|6015.78|0
1643358570000|2022-01-28 08:29:30|6017.32|6017.32|6016.49|6016.49|6017.32|6017.32|6016.49|6016.49|0
1643358590000|2022-01-28 08:29:50|6016.38|6016.38|6016.38|6016.38|6016.38|6016.38|6016.38|6016.38|0
1643358610000|2022-01-28 08:30:10|6016.15|6016.15|6016.86|6016.86|6016.86|6016.86|6016.15|6016.15|0
1643358620000|2022-01-28 08:30:20|6017.57|6017.57|6017.57|6017.57|6017.57|6017.57|6017.57|6017.57|0
1643358630000|2022-01-28 08:30:30|6017.84|6017.84|6017.84|6017.84|6017.84|6017.84|6017.84|6017.84|0
1643358650000|2022-01-28 08:30:50|6017.61|6017.61|6016.3|6016.3|6017.72|6017.72|6016.3|6016.3|0
1643358660000|2022-01-28 08:31:00|6016.57|6016.57|6018.24|6018.24|6018.95|6018.95|6016.57|6016.57|0
1643358680000|2022-01-28 08:31:20|6018.49|6018.49|6018.76|6018.76|6018.76|6018.76|6018.49|6018.49|0
1643358700000|2022-01-28 08:31:40|6020.17|6020.17|6024.28|6024.28|6024.99|6024.99|6020.01|6020.01|0
1643358710000|2022-01-28 08:31:50|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|0
1643358730000|2022-01-28 08:32:10|6025.95|6025.95|6026.28|6026.28|6026.28|6026.28|6025.95|6025.95|0
1643358740000|2022-01-28 08:32:20|6026.62|6026.62|6027.72|6027.72|6027.72|6027.72|6026.62|6026.62|0
1643358750000|2022-01-28 08:32:30|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|0
1643358770000|2022-01-28 08:32:50|6029.15|6029.15|6029.48|6029.48|6029.48|6029.48|6029.15|6029.15|0
1643358780000|2022-01-28 08:33:00|6029.25|6029.25|6028.54|6028.54|6029.25|6029.25|6028.54|6028.54|0
1643358800000|2022-01-28 08:33:20|6027.83|6027.83|6026.87|6026.87|6027.83|6027.83|6026.87|6026.87|0
1643358810000|2022-01-28 08:33:30|6026.62|6026.62|6026.62|6026.62|6026.62|6026.62|6026.62|6026.62|0
1643358820000|2022-01-28 08:33:40|6026.39|6026.39|6025.33|6025.33|6026.39|6026.39|6025.33|6025.33|0
1643358840000|2022-01-28 08:34:00|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|0
1643358860000|2022-01-28 08:34:20|6024.03|6024.03|6022.01|6022.01|6024.14|6024.14|6022.01|6022.01|0
1643358890000|2022-01-28 08:34:50|6022.24|6022.24|6022.24|6022.24|6022.24|6022.24|6022.24|6022.24|0
1643358910000|2022-01-28 08:35:10|6023.66|6023.66|6024.01|6024.01|6024.01|6024.01|6023.66|6023.66|0
1643358920000|2022-01-28 08:35:20|6024.34|6024.34|6024.01|6024.01|6024.34|6024.34|6024.01|6024.01|0
1643358940000|2022-01-28 08:35:40|6026.14|6026.14|6026.14|6026.14|6026.14|6026.14|6026.14|6026.14|0
1643358960000|2022-01-28 08:36:00|6026.72|6026.72|6026.72|6026.72|6026.72|6026.72|6026.72|6026.72|0
1643358970000|2022-01-28 08:36:10|6026.01|6026.01|6025.66|6025.66|6026.01|6026.01|6025.33|6025.33|0
1643358990000|2022-01-28 08:36:30|6024.95|6024.95|6023.9|6023.9|6024.95|6024.95|6023.9|6023.9|0
1643359000000|2022-01-28 08:36:40|6024.62|6024.62|6025.33|6025.33|6025.33|6025.33|6024.62|6024.62|0
1643359010000|2022-01-28 08:36:50|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|0
1643359020000|2022-01-28 08:37:00|6026.53|6026.53|6024.88|6024.88|6026.53|6026.53|6024.88|6024.88|0
1643359030000|2022-01-28 08:37:10|6025.15|6025.15|6027.17|6027.17|6027.17|6027.17|6025.15|6025.15|0
1643359060000|2022-01-28 08:37:40|6027.44|6027.44|6027.44|6027.44|6027.44|6027.44|6027.44|6027.44|0
1643359070000|2022-01-28 08:37:50|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|0
1643359090000|2022-01-28 08:38:10|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|0
1643359100000|2022-01-28 08:38:20|6027.44|6027.44|6028.41|6028.41|6028.41|6028.41|6027.44|6027.44|0
1643359120000|2022-01-28 08:38:40|6026.99|6026.99|6025.34|6025.34|6027.7|6027.7|6025.34|6025.34|0
1643359140000|2022-01-28 08:39:00|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|0
1643359150000|2022-01-28 08:39:10|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|0
1643359170000|2022-01-28 08:39:30|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|0
1643359180000|2022-01-28 08:39:40|6023.55|6023.55|6022.26|6022.26|6023.55|6023.55|6022.26|6022.26|0
1643359190000|2022-01-28 08:39:50|6022.61|6022.61|6022.61|6022.61|6022.61|6022.61|6022.61|6022.61|0
1643359200000|2022-01-28 08:40:00|6023.32|6023.32|6024.36|6024.36|6024.36|6024.36|6023.32|6023.32|0
1643359240000|2022-01-28 08:40:40|6024.83|6024.83|6024.71|6024.71|6024.83|6024.83|6024.71|6024.71|0
1643359270000|2022-01-28 08:41:10|6023.29|6023.29|6021.53|6021.53|6023.29|6023.29|6021.53|6021.53|0
1643359290000|2022-01-28 08:41:30|6021.8|6021.8|6022.51|6022.51|6022.51|6022.51|6021.8|6021.8|0
1643359300000|2022-01-28 08:41:40|6022.85|6022.85|6022.85|6022.85|6022.85|6022.85|6022.85|6022.85|0
1643359350000|2022-01-28 08:42:30|6022.96|6022.96|6023.08|6023.08|6023.08|6023.08|6022.96|6022.96|0
1643359360000|2022-01-28 08:42:40|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|0
1643359370000|2022-01-28 08:42:50|6024.28|6024.28|6024.86|6024.86|6024.86|6024.86|6024.28|6024.28|0
1643359390000|2022-01-28 08:43:10|6024.63|6024.63|6024.63|6024.63|6024.63|6024.63|6024.63|6024.63|0
1643359440000|2022-01-28 08:44:00|6024.3|6024.3|6024.3|6024.3|6024.3|6024.3|6024.3|6024.3|0
1643359450000|2022-01-28 08:44:10|6023.59|6023.59|6023.59|6023.59|6023.59|6023.59|6023.59|6023.59|0
1643359460000|2022-01-28 08:44:20|6023.82|6023.82|6023.82|6023.82|6023.82|6023.82|6023.82|6023.82|0
1643359470000|2022-01-28 08:44:30|6023.11|6023.11|6024.53|6024.53|6024.53|6024.53|6023.11|6023.11|0
1643359480000|2022-01-28 08:44:40|6024.76|6024.76|6024.76|6024.76|6024.76|6024.76|6024.76|6024.76|0
1643359500000|2022-01-28 08:45:00|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|0
1643359510000|2022-01-28 08:45:10|6025.24|6025.24|6026.43|6026.43|6026.66|6026.66|6025.24|6025.24|0
1643359540000|2022-01-28 08:45:40|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|0
1643359550000|2022-01-28 08:45:50|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|0
1643359560000|2022-01-28 08:46:00|6028.57|6028.57|6029.28|6029.28|6029.28|6029.28|6028.57|6028.57|0
1643359570000|2022-01-28 08:46:10|6029.74|6029.74|6029.74|6029.74|6029.74|6029.74|6029.74|6029.74|0
1643359600000|2022-01-28 08:46:40|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|0
1643359610000|2022-01-28 08:46:50|6030.79|6030.79|6031.55|6031.55|6031.55|6031.55|6030.79|6030.79|0
1643359620000|2022-01-28 08:47:00|6031.88|6031.88|6032.96|6032.96|6032.96|6032.96|6031.88|6031.88|0
1643359630000|2022-01-28 08:47:10|6035.09|6035.09|6033.67|6033.67|6035.09|6035.09|6033.67|6033.67|0
1643359640000|2022-01-28 08:47:20|6034.01|6034.01|6037.89|6037.89|6037.89|6037.89|6034.01|6034.01|0
1643359670000|2022-01-28 08:47:50|6038.16|6038.16|6038.16|6038.16|6038.16|6038.16|6038.16|6038.16|0
1643359680000|2022-01-28 08:48:00|6041.01|6041.01|6041.2|6041.2|6041.7|6041.7|6041.01|6041.01|0
1643359710000|2022-01-28 08:48:30|6039.06|6039.06|6038.56|6038.56|6039.06|6039.06|6038.56|6038.56|0
1643359730000|2022-01-28 08:48:50|6038.9|6038.9|6038.56|6038.56|6040.7|6040.7|6038.56|6038.56|0
1643359740000|2022-01-28 08:49:00|6037.85|6037.85|6033.57|6033.57|6037.85|6037.85|6033.57|6033.57|0
1643359750000|2022-01-28 08:49:10|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|0
1643359760000|2022-01-28 08:49:20|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|0
1643359780000|2022-01-28 08:49:40|6033.93|6033.93|6034.18|6034.18|6034.65|6034.65|6033.93|6033.93|0
1643359800000|2022-01-28 08:50:00|6032.76|6032.76|6032.05|6032.05|6032.76|6032.76|6032.05|6032.05|0
1643359810000|2022-01-28 08:50:10|6032.76|6032.76|6034.89|6034.89|6034.89|6034.89|6032.76|6032.76|0
1643359840000|2022-01-28 08:50:40|6033.47|6033.47|6033.81|6033.81|6033.81|6033.81|6033.47|6033.47|0
1643359860000|2022-01-28 08:51:00|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|0
1643359870000|2022-01-28 08:51:10|6034.98|6034.98|6036.99|6036.99|6036.99|6036.99|6034.98|6034.98|0
1643359890000|2022-01-28 08:51:30|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|0
1643359920000|2022-01-28 08:52:00|6038.68|6038.68|6040.7|6040.7|6040.7|6040.7|6038.56|6038.56|0
1643359930000|2022-01-28 08:52:10|6040.97|6040.97|6043.93|6043.93|6043.93|6043.93|6040.97|6040.97|0
1643359940000|2022-01-28 08:52:20|6042.51|6042.51|6040.84|6040.84|6042.51|6042.51|6040.84|6040.84|0
1643359970000|2022-01-28 08:52:50|6039.41|6039.41|6039.04|6039.04|6039.53|6039.53|6038.32|6038.32|0
1643359990000|2022-01-28 08:53:10|6038.7|6038.7|6037.65|6037.65|6038.7|6038.7|6037.16|6037.16|0
1643360010000|2022-01-28 08:53:30|6038.37|6038.37|6038.21|6038.21|6039.75|6039.75|6038.21|6038.21|0
1643360020000|2022-01-28 08:53:40|6038.55|6038.55|6038.55|6038.55|6038.55|6038.55|6038.55|6038.55|0
1643360030000|2022-01-28 08:53:50|6038.21|6038.21|6038.21|6038.21|6038.21|6038.21|6038.21|6038.21|0
1643360040000|2022-01-28 08:54:00|6037.47|6037.47|6035.82|6035.82|6037.47|6037.47|6035.82|6035.82|0
1643360070000|2022-01-28 08:54:30|6035.11|6035.11|6030.93|6030.93|6035.11|6035.11|6030.93|6030.93|0
1643360090000|2022-01-28 08:54:50|6032.35|6032.35|6032.12|6032.12|6032.47|6032.47|6032.12|6032.12|0
1643360100000|2022-01-28 08:55:00|6032.46|6032.46|6031.03|6031.03|6032.46|6032.46|6031.03|6031.03|0
1643360110000|2022-01-28 08:55:10|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|0
1643360120000|2022-01-28 08:55:20|6029.5|6029.5|6029.23|6029.23|6029.5|6029.5|6029.23|6029.23|0
1643360140000|2022-01-28 08:55:40|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|0
1643360150000|2022-01-28 08:55:50|6029.79|6029.79|6029.05|6029.05|6029.79|6029.79|6028.8|6028.8|0
1643360160000|2022-01-28 08:56:00|6028.71|6028.71|6028.71|6028.71|6028.71|6028.71|6028.71|6028.71|0
1643360170000|2022-01-28 08:56:10|6028.48|6028.48|6027.77|6027.77|6028.48|6028.48|6027.77|6027.77|0
1643360180000|2022-01-28 08:56:20|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|0
1643360190000|2022-01-28 08:56:30|6026.81|6026.81|6026.36|6026.36|6026.81|6026.81|6026.1|6026.1|0
1643360200000|2022-01-28 08:56:40|6025.65|6025.65|6026.02|6026.02|6026.02|6026.02|6025.31|6025.31|0
1643360210000|2022-01-28 08:56:50|6026.73|6026.73|6027.09|6027.09|6027.21|6027.21|6026.73|6026.73|0
1643360220000|2022-01-28 08:57:00|6026.6|6026.6|6026.84|6026.84|6026.84|6026.84|6026.6|6026.6|0
1643360240000|2022-01-28 08:57:20|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|0
1643360250000|2022-01-28 08:57:30|6027.44|6027.44|6027.44|6027.44|6027.44|6027.44|6027.44|6027.44|0
1643360260000|2022-01-28 08:57:40|6027.69|6027.69|6027.69|6027.69|6027.69|6027.69|6027.69|6027.69|0
1643360270000|2022-01-28 08:57:50|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|0
1643360280000|2022-01-28 08:58:00|6028.4|6028.4|6027.69|6027.69|6028.4|6028.4|6027.69|6027.69|0
1643360290000|2022-01-28 08:58:10|6027.92|6027.92|6028.15|6028.15|6028.15|6028.15|6027.92|6027.92|0
1643360300000|2022-01-28 08:58:20|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|0
1643360320000|2022-01-28 08:58:40|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|0
1643360330000|2022-01-28 08:58:50|6028.26|6028.26|6028.49|6028.49|6028.49|6028.49|6028.26|6028.26|0
1643360350000|2022-01-28 08:59:10|6028.6|6028.6|6028.6|6028.6|6028.83|6028.83|6028.6|6028.6|0
1643360360000|2022-01-28 08:59:20|6029.31|6029.31|6030.74|6030.74|6030.74|6030.74|6029.31|6029.31|0
1643360370000|2022-01-28 08:59:30|6031.25|6031.25|6034.77|6034.77|6034.77|6034.77|6031.25|6031.25|0
1643360380000|2022-01-28 08:59:40|6035.51|6035.51|6037.16|6037.16|6037.16|6037.16|6034.42|6034.42|0
1643360390000|2022-01-28 08:59:50|6036.45|6036.45|6037.16|6037.16|6037.16|6037.16|6036.45|6036.45|0
1643360400000|2022-01-28 09:00:00|6037.28|6037.28|6037.99|6037.99|6037.99|6037.99|6037.28|6037.28|0
1643360410000|2022-01-28 09:00:10|6037.28|6037.28|6037.28|6037.28|6037.28|6037.28|6037.28|6037.28|0
1643360420000|2022-01-28 09:00:20|6036.94|6036.94|6037.21|6037.21|6037.48|6037.48|6036.94|6036.94|0
1643360460000|2022-01-28 09:01:00|6037.92|6037.92|6036.38|6036.38|6037.92|6037.92|6036.38|6036.38|0
1643360470000|2022-01-28 09:01:10|6036.15|6036.15|6036.27|6036.27|6036.27|6036.27|6036.15|6036.15|0
1643360490000|2022-01-28 09:01:30|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|0
1643360510000|2022-01-28 09:01:50|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|0
1643360560000|2022-01-28 09:02:40|6036.27|6036.27|6036.51|6036.51|6036.51|6036.51|6036.27|6036.27|0
1643360570000|2022-01-28 09:02:50|6035.8|6035.8|6037.22|6037.22|6037.22|6037.22|6035.8|6035.8|0
1643360580000|2022-01-28 09:03:00|6037.49|6037.49|6036.78|6036.78|6037.49|6037.49|6036.78|6036.78|0
1643360590000|2022-01-28 09:03:10|6036.07|6036.07|6036.07|6036.07|6036.07|6036.07|6036.07|6036.07|0
1643360620000|2022-01-28 09:03:40|6036.78|6036.78|6036.07|6036.07|6036.78|6036.78|6036.07|6036.07|0
1643360630000|2022-01-28 09:03:50|6035.73|6035.73|6033.86|6033.86|6035.73|6035.73|6033.86|6033.86|0
1643360640000|2022-01-28 09:04:00|6033.05|6033.05|6028.52|6028.52|6033.05|6033.05|6028.52|6028.52|0
1643360650000|2022-01-28 09:04:10|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|0
1643360660000|2022-01-28 09:04:20|6028.97|6028.97|6028.97|6028.97|6028.97|6028.97|6028.97|6028.97|0
1643360700000|2022-01-28 09:05:00|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|6030.39|0
1643360710000|2022-01-28 09:05:10|6028.97|6028.97|6027.3|6027.3|6028.97|6028.97|6027.3|6027.3|0
1643360720000|2022-01-28 09:05:20|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|0
1643360740000|2022-01-28 09:05:40|6026.32|6026.32|6026.05|6026.05|6026.32|6026.32|6026.05|6026.05|0
1643360750000|2022-01-28 09:05:50|6026.76|6026.76|6028.18|6028.18|6028.18|6028.18|6026.76|6026.76|0
1643360760000|2022-01-28 09:06:00|6029.21|6029.21|6029.55|6029.55|6029.55|6029.55|6029.21|6029.21|0
1643360780000|2022-01-28 09:06:20|6030.51|6030.51|6029.06|6029.06|6030.51|6030.51|6029.06|6029.06|0
1643360790000|2022-01-28 09:06:30|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|0
1643360840000|2022-01-28 09:07:20|6033.32|6033.32|6032.02|6032.02|6033.32|6033.32|6031.9|6031.9|0
1643360850000|2022-01-28 09:07:30|6032.13|6032.13|6031.42|6031.42|6032.13|6032.13|6031.42|6031.42|0
1643360870000|2022-01-28 09:07:50|6032.13|6032.13|6032.13|6032.13|6032.13|6032.13|6032.13|6032.13|0
1643360890000|2022-01-28 09:08:10|6031.42|6031.42|6030.71|6030.71|6031.42|6031.42|6030.71|6030.71|0
1643360900000|2022-01-28 09:08:20|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|0
1643360910000|2022-01-28 09:08:30|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|0
1643360920000|2022-01-28 09:08:40|6032.73|6032.73|6032.73|6032.73|6032.73|6032.73|6032.73|6032.73|0
1643360960000|2022-01-28 09:09:20|6033.44|6033.44|6034.86|6034.86|6034.86|6034.86|6033.44|6033.44|0
1643360970000|2022-01-28 09:09:30|6034.15|6034.15|6032.73|6032.73|6034.15|6034.15|6032.73|6032.73|0
1643360980000|2022-01-28 09:09:40|6033|6033|6033.24|6033.24|6033.24|6033.24|6033|6033|0
1643361000000|2022-01-28 09:10:00|6033|6033|6033|6033|6033|6033|6033|6033|0
1643361010000|2022-01-28 09:10:10|6033.71|6033.71|6033.71|6033.71|6033.71|6033.71|6033.71|6033.71|0
1643361020000|2022-01-28 09:10:20|6033.83|6033.83|6034.19|6034.19|6034.19|6034.19|6033.83|6033.83|0
1643361030000|2022-01-28 09:10:30|6035.86|6035.86|6035.48|6035.48|6035.86|6035.86|6034.9|6034.9|0
1643361050000|2022-01-28 09:10:50|6034.77|6034.77|6034.05|6034.05|6034.77|6034.77|6034.05|6034.05|0
1643361060000|2022-01-28 09:11:00|6033.59|6033.59|6032.88|6032.88|6033.59|6033.59|6032.88|6032.88|0
1643361070000|2022-01-28 09:11:10|6033.59|6033.59|6033.59|6033.59|6033.59|6033.59|6033.59|6033.59|0
1643361080000|2022-01-28 09:11:20|6032.17|6032.17|6032.4|6032.4|6032.4|6032.4|6032.17|6032.17|0
1643361090000|2022-01-28 09:11:30|6033.11|6033.11|6033.38|6033.38|6033.38|6033.38|6033.11|6033.11|0
1643361120000|2022-01-28 09:12:00|6031.25|6031.25|6031.25|6031.25|6031.25|6031.25|6031.25|6031.25|0
1643361130000|2022-01-28 09:12:10|6031.96|6031.96|6034.09|6034.09|6034.8|6034.8|6031.96|6031.96|0
1643361150000|2022-01-28 09:12:30|6034.8|6034.8|6034.8|6034.8|6034.8|6034.8|6034.8|6034.8|0
1643361160000|2022-01-28 09:12:40|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|0
1643361190000|2022-01-28 09:13:10|6034.8|6034.8|6035.14|6035.14|6035.14|6035.14|6034.8|6034.8|0
1643361220000|2022-01-28 09:13:40|6036.56|6036.56|6036.56|6036.56|6036.56|6036.56|6036.56|6036.56|0
1643361230000|2022-01-28 09:13:50|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|0
1643361240000|2022-01-28 09:14:00|6040.39|6040.39|6040.15|6040.15|6040.39|6040.39|6040.15|6040.15|0
1643361260000|2022-01-28 09:14:20|6041.07|6041.07|6038.94|6038.94|6041.07|6041.07|6038.94|6038.94|0
1643361270000|2022-01-28 09:14:30|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|0
1643361280000|2022-01-28 09:14:40|6039|6039|6039|6039|6039|6039|6039|6039|0
1643361300000|2022-01-28 09:15:00|6038.51|6038.51|6037.8|6037.8|6038.51|6038.51|6037.8|6037.8|0
1643361310000|2022-01-28 09:15:10|6037.46|6037.46|6037.46|6037.46|6037.46|6037.46|6037.46|6037.46|0
1643361340000|2022-01-28 09:15:40|6039.6|6039.6|6039.6|6039.6|6039.6|6039.6|6039.6|6039.6|0
1643361360000|2022-01-28 09:16:00|6038.18|6038.18|6037.46|6037.46|6038.18|6038.18|6037.46|6037.46|0
1643361370000|2022-01-28 09:16:10|6038.18|6038.18|6038.18|6038.18|6038.18|6038.18|6038.18|6038.18|0
1643361380000|2022-01-28 09:16:20|6039.93|6039.93|6039.93|6039.93|6039.93|6039.93|6039.93|6039.93|0
1643361420000|2022-01-28 09:17:00|6040.65|6040.65|6040.65|6040.65|6040.65|6040.65|6040.65|6040.65|0
1643361460000|2022-01-28 09:17:40|6040.31|6040.31|6040.31|6040.31|6040.31|6040.31|6040.31|6040.31|0
1643361470000|2022-01-28 09:17:50|6039.6|6039.6|6037.09|6037.09|6039.6|6039.6|6037.09|6037.09|0
1643361480000|2022-01-28 09:18:00|6037.34|6037.34|6038.05|6038.05|6038.05|6038.05|6037.34|6037.34|0
1643361490000|2022-01-28 09:18:10|6037.34|6037.34|6037.34|6037.34|6037.34|6037.34|6037.34|6037.34|0
1643361550000|2022-01-28 09:19:10|6037.22|6037.22|6037.29|6037.29|6037.29|6037.29|6037.22|6037.22|0
1643361560000|2022-01-28 09:19:20|6038|6038|6038|6038|6038|6038|6038|6038|0
1643361580000|2022-01-28 09:19:40|6038.71|6038.71|6038|6038|6038.71|6038.71|6037.29|6037.29|0
1643361590000|2022-01-28 09:19:50|6038.23|6038.23|6038.23|6038.23|6038.23|6038.23|6038.23|6038.23|0
1643361600000|2022-01-28 09:20:00|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|0
1643361610000|2022-01-28 09:20:10|6039.16|6039.16|6039.28|6039.28|6039.28|6039.28|6039.16|6039.16|0
1643361690000|2022-01-28 09:21:30|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|0
1643361720000|2022-01-28 09:22:00|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|0
1643361730000|2022-01-28 09:22:10|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|0
1643361750000|2022-01-28 09:22:30|6040.23|6040.23|6039.99|6039.99|6040.23|6040.23|6039.99|6039.99|0
1643361760000|2022-01-28 09:22:40|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|0
1643361770000|2022-01-28 09:22:50|6038.81|6038.81|6037.61|6037.61|6038.81|6038.81|6037.61|6037.61|0
1643361780000|2022-01-28 09:23:00|6039.36|6039.36|6037.72|6037.72|6039.74|6039.74|6037.61|6037.61|0
1643361820000|2022-01-28 09:23:40|6038.43|6038.43|6038.43|6038.43|6038.43|6038.43|6038.43|6038.43|0
1643361830000|2022-01-28 09:23:50|6037.01|6037.01|6037.01|6037.01|6037.01|6037.01|6037.01|6037.01|0
1643361840000|2022-01-28 09:24:00|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|0
1643361850000|2022-01-28 09:24:10|6037.14|6037.14|6036.81|6036.81|6037.14|6037.14|6036.81|6036.81|0
1643361900000|2022-01-28 09:25:00|6035.38|6035.38|6034.67|6034.67|6035.38|6035.38|6034.67|6034.67|0
1643361930000|2022-01-28 09:25:30|6034.56|6034.56|6034.56|6034.56|6034.56|6034.56|6034.56|6034.56|0
1643361980000|2022-01-28 09:26:20|6034.89|6034.89|6036.31|6036.31|6036.31|6036.31|6034.89|6034.89|0
1643362000000|2022-01-28 09:26:40|6036.58|6036.58|6036.58|6036.58|6036.58|6036.58|6036.58|6036.58|0
1643362010000|2022-01-28 09:26:50|6035.87|6035.87|6036.58|6036.58|6036.58|6036.58|6035.87|6035.87|0
1643362030000|2022-01-28 09:27:10|6037.29|6037.29|6036.92|6036.92|6038.34|6038.34|6036.92|6036.92|0
1643362040000|2022-01-28 09:27:20|6035.5|6035.5|6036.21|6036.21|6036.21|6036.21|6035.5|6035.5|0
1643362060000|2022-01-28 09:27:40|6037.63|6037.63|6037.63|6037.63|6037.63|6037.63|6037.63|6037.63|0
1643362100000|2022-01-28 09:28:20|6037.88|6037.88|6037.88|6037.88|6037.88|6037.88|6037.88|6037.88|0
1643362110000|2022-01-28 09:28:30|6037.63|6037.63|6037.88|6037.88|6037.88|6037.88|6037.63|6037.63|0
1643362120000|2022-01-28 09:28:40|6037.63|6037.63|6037.63|6037.63|6037.63|6037.63|6037.63|6037.63|0
1643362130000|2022-01-28 09:28:50|6036.21|6036.21|6033.96|6033.96|6036.21|6036.21|6033.96|6033.96|0
1643362140000|2022-01-28 09:29:00|6033.69|6033.69|6033.69|6033.69|6033.69|6033.69|6033.69|6033.69|0
1643362150000|2022-01-28 09:29:10|6034.4|6034.4|6033.69|6033.69|6034.4|6034.4|6033.69|6033.69|0
1643362160000|2022-01-28 09:29:20|6033.57|6033.57|6033.57|6033.57|6033.57|6033.57|6033.57|6033.57|0
1643362180000|2022-01-28 09:29:40|6033.11|6033.11|6032.06|6032.06|6033.11|6033.11|6032.06|6032.06|0
1643362190000|2022-01-28 09:29:50|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|0
1643362200000|2022-01-28 09:30:00|6032.06|6032.06|6032.41|6032.41|6032.41|6032.41|6032.06|6032.06|0
1643362230000|2022-01-28 09:30:30|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|0
1643362240000|2022-01-28 09:30:40|6032.41|6032.41|6034.31|6034.31|6034.31|6034.31|6032.41|6032.41|0
1643362260000|2022-01-28 09:31:00|6034.54|6034.54|6034.54|6034.54|6034.54|6034.54|6034.54|6034.54|0
1643362270000|2022-01-28 09:31:10|6035.25|6035.25|6035.25|6035.25|6035.25|6035.25|6035.25|6035.25|0
1643362280000|2022-01-28 09:31:20|6034.54|6034.54|6035.25|6035.25|6035.25|6035.25|6034.54|6034.54|0
1643362290000|2022-01-28 09:31:30|6034.54|6034.54|6034.54|6034.54|6034.54|6034.54|6034.54|6034.54|0
1643362320000|2022-01-28 09:32:00|6035.96|6035.96|6033.83|6033.83|6035.96|6035.96|6033.83|6033.83|0
1643362330000|2022-01-28 09:32:10|6034.08|6034.08|6034.08|6034.08|6034.08|6034.08|6034.08|6034.08|0
1643362340000|2022-01-28 09:32:20|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|0
1643362360000|2022-01-28 09:32:40|6035.83|6035.83|6035.83|6035.83|6035.83|6035.83|6035.83|6035.83|0
1643362370000|2022-01-28 09:32:50|6036.07|6036.07|6036.07|6036.07|6036.78|6036.78|6036.07|6036.07|0
1643362390000|2022-01-28 09:33:10|6036.4|6036.4|6036.4|6036.4|6037.11|6037.11|6036.4|6036.4|0
1643362410000|2022-01-28 09:33:30|6037.45|6037.45|6037.45|6037.45|6037.45|6037.45|6037.45|6037.45|0
1643362420000|2022-01-28 09:33:40|6037.56|6037.56|6037.56|6037.56|6037.56|6037.56|6037.56|6037.56|0
1643362450000|2022-01-28 09:34:10|6037.68|6037.68|6036.52|6036.52|6037.68|6037.68|6036.52|6036.52|0
1643362460000|2022-01-28 09:34:20|6036.75|6036.75|6036.75|6036.75|6036.75|6036.75|6036.75|6036.75|0
1643362480000|2022-01-28 09:34:40|6037.08|6037.08|6037.08|6037.08|6037.08|6037.08|6037.08|6037.08|0
1643362520000|2022-01-28 09:35:20|6036.81|6036.81|6037.08|6037.08|6037.08|6037.08|6036.81|6036.81|0
1643362540000|2022-01-28 09:35:40|6037.8|6037.8|6038.06|6038.06|6038.06|6038.06|6037.8|6037.8|0
1643362550000|2022-01-28 09:35:50|6038.78|6038.78|6038.06|6038.06|6038.78|6038.78|6038.06|6038.06|0
1643362580000|2022-01-28 09:36:20|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.06|6038.06|0
1643362610000|2022-01-28 09:36:50|6038.06|6038.06|6037.72|6037.72|6038.06|6038.06|6037.72|6037.72|0
1643362620000|2022-01-28 09:37:00|6037.01|6037.01|6036.24|6036.24|6037.01|6037.01|6036.24|6036.24|0
1643362630000|2022-01-28 09:37:10|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|0
1643362660000|2022-01-28 09:37:40|6036.76|6036.76|6036.76|6036.76|6036.76|6036.76|6036.76|6036.76|0
1643362670000|2022-01-28 09:37:50|6037.03|6037.03|6036.32|6036.32|6037.03|6037.03|6036.32|6036.32|0
1643362700000|2022-01-28 09:38:20|6037.03|6037.03|6037.03|6037.03|6037.03|6037.03|6037.03|6037.03|0
1643362730000|2022-01-28 09:38:50|6036.32|6036.32|6035.82|6035.82|6036.32|6036.32|6035.82|6035.82|0
1643362740000|2022-01-28 09:39:00|6033.68|6033.68|6033.68|6033.68|6033.68|6033.68|6033.68|6033.68|0
1643362750000|2022-01-28 09:39:10|6035.11|6035.11|6035.11|6035.11|6035.11|6035.11|6035.11|6035.11|0
1643362760000|2022-01-28 09:39:20|6034.87|6034.87|6034.87|6034.87|6034.87|6034.87|6034.87|6034.87|0
1643362770000|2022-01-28 09:39:30|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|0
1643362790000|2022-01-28 09:39:50|6035.47|6035.47|6035.47|6035.47|6035.47|6035.47|6035.47|6035.47|0
1643362830000|2022-01-28 09:40:30|6035.01|6035.01|6036.79|6036.79|6037.04|6037.04|6034.66|6034.66|0
1643362860000|2022-01-28 09:41:00|6037.51|6037.51|6037.51|6037.51|6037.51|6037.51|6037.51|6037.51|0
1643362880000|2022-01-28 09:41:20|6037.26|6037.26|6035.38|6035.38|6037.26|6037.26|6035.38|6035.38|0
1643362890000|2022-01-28 09:41:30|6035.26|6035.26|6035.26|6035.26|6035.26|6035.26|6035.26|6035.26|0
1643362900000|2022-01-28 09:41:40|6035.97|6035.97|6035.97|6035.97|6035.97|6035.97|6035.97|6035.97|0
1643362920000|2022-01-28 09:42:00|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|0
1643362930000|2022-01-28 09:42:10|6036.2|6036.2|6036.2|6036.2|6036.2|6036.2|6036.2|6036.2|0
1643362940000|2022-01-28 09:42:20|6036.32|6036.32|6036.32|6036.32|6036.32|6036.32|6036.32|6036.32|0
1643362950000|2022-01-28 09:42:30|6036.55|6036.55|6036.55|6036.55|6036.55|6036.55|6036.55|6036.55|0
1643362970000|2022-01-28 09:42:50|6036.21|6036.21|6033.5|6033.5|6036.21|6036.21|6033.5|6033.5|0
1643362980000|2022-01-28 09:43:00|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|0
1643362990000|2022-01-28 09:43:10|6034.33|6034.33|6035.04|6035.04|6035.04|6035.04|6034.33|6034.33|0
1643363010000|2022-01-28 09:43:30|6035.28|6035.28|6035.28|6035.28|6035.28|6035.28|6035.28|6035.28|0
1643363050000|2022-01-28 09:44:10|6035.51|6035.51|6035.14|6035.14|6035.51|6035.51|6034.09|6034.09|0
1643363080000|2022-01-28 09:44:40|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|0
1643363090000|2022-01-28 09:44:50|6034.54|6034.54|6034.79|6034.79|6034.79|6034.79|6034.54|6034.54|0
1643363100000|2022-01-28 09:45:00|6036.46|6036.46|6036.46|6036.46|6036.46|6036.46|6036.46|6036.46|0
1643363110000|2022-01-28 09:45:10|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|0
1643363120000|2022-01-28 09:45:20|6036.02|6036.02|6036.73|6036.73|6036.73|6036.73|6036.02|6036.02|0
1643363140000|2022-01-28 09:45:40|6036.97|6036.97|6036.97|6036.97|6036.97|6036.97|6036.97|6036.97|0
1643363150000|2022-01-28 09:45:50|6038.02|6038.02|6038.02|6038.02|6038.02|6038.02|6038.02|6038.02|0
1643363170000|2022-01-28 09:46:10|6037.31|6037.31|6037.31|6037.31|6037.31|6037.31|6037.19|6037.19|0
1643363180000|2022-01-28 09:46:20|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|0
1643363190000|2022-01-28 09:46:30|6036.83|6036.83|6036.35|6036.35|6037.06|6037.06|6036.35|6036.35|0
1643363200000|2022-01-28 09:46:40|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|0
1643363260000|2022-01-28 09:47:40|6036.35|6036.35|6033.37|6033.37|6036.35|6036.35|6033.37|6033.37|0
1643363270000|2022-01-28 09:47:50|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|0
1643363280000|2022-01-28 09:48:00|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|0
1643363320000|2022-01-28 09:48:40|6034.46|6034.46|6034.46|6034.46|6034.46|6034.46|6034.46|6034.46|0
1643363360000|2022-01-28 09:49:20|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|0
1643363370000|2022-01-28 09:49:30|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|0
1643363380000|2022-01-28 09:49:40|6033.39|6033.39|6033.14|6033.14|6033.39|6033.39|6033.14|6033.14|0
1643363400000|2022-01-28 09:50:00|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|0
1643363410000|2022-01-28 09:50:10|6034.57|6034.57|6034.57|6034.57|6034.57|6034.57|6034.57|6034.57|0
1643363420000|2022-01-28 09:50:20|6035.28|6035.28|6035.28|6035.28|6035.28|6035.28|6035.28|6035.28|0
1643363440000|2022-01-28 09:50:40|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|0
1643363450000|2022-01-28 09:50:50|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|0
1643363460000|2022-01-28 09:51:00|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|0
1643363470000|2022-01-28 09:51:10|6032.32|6032.32|6032.2|6032.2|6032.32|6032.32|6032.2|6032.2|0
1643363480000|2022-01-28 09:51:20|6031.97|6031.97|6031.97|6031.97|6031.97|6031.97|6031.97|6031.97|0
1643363510000|2022-01-28 09:51:50|6032.68|6032.68|6034.1|6034.1|6034.1|6034.1|6032.68|6032.68|0
1643363550000|2022-01-28 09:52:30|6034.81|6034.81|6034.81|6034.81|6034.81|6034.81|6034.81|6034.81|0
1643363560000|2022-01-28 09:52:40|6036.95|6036.95|6037.53|6037.53|6037.53|6037.53|6036.95|6036.95|0
1643363570000|2022-01-28 09:52:50|6037.42|6037.42|6037.65|6037.65|6037.65|6037.65|6037.18|6037.18|0
1643363580000|2022-01-28 09:53:00|6036.22|6036.22|6037.65|6037.65|6037.65|6037.65|6036.22|6036.22|0
1643363600000|2022-01-28 09:53:20|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|0
1643363620000|2022-01-28 09:53:40|6036.47|6036.47|6035.51|6035.51|6036.47|6036.47|6035.51|6035.51|0
1643363630000|2022-01-28 09:53:50|6034.8|6034.8|6034.89|6034.89|6034.89|6034.89|6034.56|6034.56|0
1643363650000|2022-01-28 09:54:10|6035.6|6035.6|6036.32|6036.32|6036.32|6036.32|6035.6|6035.6|0
1643363670000|2022-01-28 09:54:30|6034.89|6034.89|6034.89|6034.89|6034.89|6034.89|6034.89|6034.89|0
1643363700000|2022-01-28 09:55:00|6036.32|6036.32|6036.32|6036.32|6036.32|6036.32|6036.32|6036.32|0
1643363710000|2022-01-28 09:55:10|6036.65|6036.65|6038.58|6038.58|6038.58|6038.58|6036.65|6036.65|0
1643363720000|2022-01-28 09:55:20|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|0
1643363760000|2022-01-28 09:56:00|6039.53|6039.53|6041.07|6041.07|6041.07|6041.07|6039.53|6039.53|0
1643363770000|2022-01-28 09:56:10|6040.36|6040.36|6040.36|6040.36|6040.36|6040.36|6040.36|6040.36|0
1643363780000|2022-01-28 09:56:20|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|0
1643363790000|2022-01-28 09:56:30|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|0
1643363810000|2022-01-28 09:56:50|6039.08|6039.08|6038.73|6038.73|6039.08|6039.08|6038.73|6038.73|0
1643363820000|2022-01-28 09:57:00|6038.02|6038.02|6037.31|6037.31|6038.02|6038.02|6037.31|6037.31|0
1643363840000|2022-01-28 09:57:20|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|0
1643363860000|2022-01-28 09:57:40|6037.91|6037.91|6038.62|6038.62|6038.62|6038.62|6037.91|6037.91|0
1643363870000|2022-01-28 09:57:50|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|0
1643363900000|2022-01-28 09:58:20|6038.62|6038.62|6040.75|6040.75|6040.75|6040.75|6038.62|6038.62|0
1643363910000|2022-01-28 09:58:30|6040.04|6040.04|6041.2|6041.2|6041.2|6041.2|6040.04|6040.04|0
1643363930000|2022-01-28 09:58:50|6041.32|6041.32|6042.03|6042.03|6042.03|6042.03|6041.32|6041.32|0
1643363940000|2022-01-28 09:59:00|6041.32|6041.32|6040.61|6040.61|6041.32|6041.32|6040.61|6040.61|0
1643363980000|2022-01-28 09:59:40|6041.32|6041.32|6042.28|6042.28|6042.28|6042.28|6040.98|6040.98|0
1643363990000|2022-01-28 09:59:50|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|0
1643364010000|2022-01-28 10:00:10|6040.86|6040.86|6040.74|6040.74|6040.86|6040.86|6040.74|6040.74|0
1643364020000|2022-01-28 10:00:20|6040.4|6040.4|6039.58|6039.58|6040.4|6040.4|6039.58|6039.58|0
1643364030000|2022-01-28 10:00:30|6038.87|6038.87|6038.87|6038.87|6038.87|6038.87|6038.87|6038.87|0
1643364050000|2022-01-28 10:00:50|6039.13|6039.13|6039.13|6039.13|6039.13|6039.13|6039.13|6039.13|0
1643364060000|2022-01-28 10:01:00|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|0
1643364080000|2022-01-28 10:01:20|6038.31|6038.31|6038.31|6038.31|6038.31|6038.31|6038.31|6038.31|0
1643364090000|2022-01-28 10:01:30|6038.08|6038.08|6038.08|6038.08|6038.08|6038.08|6038.08|6038.08|0
1643364120000|2022-01-28 10:02:00|6037.83|6037.83|6036.16|6036.16|6037.83|6037.83|6036.16|6036.16|0
1643364140000|2022-01-28 10:02:20|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|0
1643364160000|2022-01-28 10:02:40|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|0
1643364180000|2022-01-28 10:03:00|6035.16|6035.16|6034.89|6034.89|6035.16|6035.16|6034.89|6034.89|0
1643364190000|2022-01-28 10:03:10|6034.66|6034.66|6034.66|6034.66|6034.66|6034.66|6034.66|6034.66|0
1643364240000|2022-01-28 10:04:00|6033.7|6033.7|6034.07|6034.07|6034.07|6034.07|6033.36|6033.36|0
1643364290000|2022-01-28 10:04:50|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|0
1643364300000|2022-01-28 10:05:00|6034.07|6034.07|6034.19|6034.19|6034.19|6034.19|6034.07|6034.07|0
1643364320000|2022-01-28 10:05:20|6033.48|6033.48|6033.48|6033.48|6033.48|6033.48|6033.48|6033.48|0
1643364350000|2022-01-28 10:05:50|6033.25|6033.25|6033.25|6033.25|6033.25|6033.25|6033.25|6033.25|0
1643364420000|2022-01-28 10:07:00|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|0
1643364440000|2022-01-28 10:07:20|6034.21|6034.21|6034.67|6034.67|6034.67|6034.67|6033.96|6033.96|0
1643364450000|2022-01-28 10:07:30|6033.96|6033.96|6033|6033|6033.96|6033.96|6033|6033|0
1643364470000|2022-01-28 10:07:50|6033.27|6033.27|6033.54|6033.54|6033.54|6033.54|6033.27|6033.27|0
1643364480000|2022-01-28 10:08:00|6034.25|6034.25|6034.25|6034.25|6034.25|6034.25|6034.25|6034.25|0
1643364520000|2022-01-28 10:08:40|6033.54|6033.54|6033.54|6033.54|6033.54|6033.54|6033.54|6033.54|0
1643364530000|2022-01-28 10:08:50|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|0
1643364540000|2022-01-28 10:09:00|6033.11|6033.11|6033.45|6033.45|6033.45|6033.45|6033.11|6033.11|0
1643364550000|2022-01-28 10:09:10|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|0
1643364560000|2022-01-28 10:09:20|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|0
1643364580000|2022-01-28 10:09:40|6030.6|6030.6|6030.6|6030.6|6030.6|6030.6|6030.6|6030.6|0
1643364590000|2022-01-28 10:09:50|6030.36|6030.36|6030.36|6030.36|6030.36|6030.36|6030.36|6030.36|0
1643364610000|2022-01-28 10:10:10|6032.49|6032.49|6032.49|6032.49|6032.49|6032.49|6032.49|6032.49|0
1643364640000|2022-01-28 10:10:40|6033.2|6033.2|6033.2|6033.2|6033.2|6033.2|6033.2|6033.2|0
1643364650000|2022-01-28 10:10:50|6033.44|6033.44|6033.44|6033.44|6033.44|6033.44|6033.44|6033.44|0
1643364660000|2022-01-28 10:11:00|6032.72|6032.72|6033.44|6033.44|6033.44|6033.44|6032.72|6032.72|0
1643364710000|2022-01-28 10:11:50|6033.68|6033.68|6033.68|6033.68|6033.68|6033.68|6033.68|6033.68|0
1643364730000|2022-01-28 10:12:10|6034.02|6034.02|6034.02|6034.02|6034.02|6034.02|6034.02|6034.02|0
1643364740000|2022-01-28 10:12:20|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|0
1643364790000|2022-01-28 10:13:10|6033.07|6033.07|6033.07|6033.07|6033.07|6033.07|6033.07|6033.07|0
1643364820000|2022-01-28 10:13:40|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|0
1643364830000|2022-01-28 10:13:50|6033.9|6033.9|6033.9|6033.9|6033.9|6033.9|6033.9|6033.9|0
1643364840000|2022-01-28 10:14:00|6034.61|6034.61|6034.86|6034.86|6034.86|6034.86|6034.61|6034.61|0
1643364850000|2022-01-28 10:14:10|6034.98|6034.98|6034.86|6034.86|6034.98|6034.98|6034.86|6034.86|0
1643364870000|2022-01-28 10:14:30|6033.44|6033.44|6033.44|6033.44|6033.44|6033.44|6033.44|6033.44|0
1643364880000|2022-01-28 10:14:40|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|0
1643364890000|2022-01-28 10:14:50|6034.53|6034.53|6034.78|6034.78|6034.78|6034.78|6034.53|6034.53|0
1643364900000|2022-01-28 10:15:00|6035.05|6035.05|6035.05|6035.05|6035.05|6035.05|6035.05|6035.05|0
1643364930000|2022-01-28 10:15:30|6034.34|6034.34|6034.34|6034.34|6034.34|6034.34|6034.34|6034.34|0
1643364950000|2022-01-28 10:15:50|6034.67|6034.67|6036.34|6036.34|6036.34|6036.34|6034.67|6034.67|0
1643364960000|2022-01-28 10:16:00|6036.1|6036.1|6036.1|6036.1|6036.1|6036.1|6036.1|6036.1|0
1643364980000|2022-01-28 10:16:20|6034.67|6034.67|6034.94|6034.94|6034.94|6034.94|6034.67|6034.67|0
1643365000000|2022-01-28 10:16:40|6034.7|6034.7|6033.75|6033.75|6034.7|6034.7|6033.75|6033.75|0
1643365030000|2022-01-28 10:17:10|6032.8|6032.8|6032.8|6032.8|6032.8|6032.8|6032.8|6032.8|0
1643365040000|2022-01-28 10:17:20|6033.04|6033.04|6032.77|6032.77|6033.04|6033.04|6032.77|6032.77|0
1643365060000|2022-01-28 10:17:40|6032.06|6032.06|6031.49|6031.49|6032.06|6032.06|6031.49|6031.49|0
1643365110000|2022-01-28 10:18:30|6031|6031|6031|6031|6031|6031|6031|6031|0
1643365120000|2022-01-28 10:18:40|6030.89|6030.89|6030.54|6030.54|6030.89|6030.89|6030.54|6030.54|0
1643365130000|2022-01-28 10:18:50|6028.41|6028.41|6028.41|6028.41|6028.41|6028.41|6028.41|6028.41|0
1643365140000|2022-01-28 10:19:00|6028.29|6028.29|6029|6029|6029|6029|6028.29|6028.29|0
1643365150000|2022-01-28 10:19:10|6028.29|6028.29|6029|6029|6029|6029|6028.29|6028.29|0
1643365180000|2022-01-28 10:19:40|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|0
1643365230000|2022-01-28 10:20:30|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|6027.24|6027.24|0
1643365240000|2022-01-28 10:20:40|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|0
1643365250000|2022-01-28 10:20:50|6029.38|6029.38|6029.38|6029.38|6029.38|6029.38|6029.38|6029.38|0
1643365260000|2022-01-28 10:21:00|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|0
1643365290000|2022-01-28 10:21:30|6027.95|6027.95|6028.67|6028.67|6028.67|6028.67|6027.95|6027.95|0
1643365300000|2022-01-28 10:21:40|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|0
1643365320000|2022-01-28 10:22:00|6029.49|6029.49|6029.26|6029.26|6029.49|6029.49|6029.26|6029.26|0
1643365330000|2022-01-28 10:22:10|6028.55|6028.55|6028.55|6028.55|6028.55|6028.55|6028.55|6028.55|0
1643365350000|2022-01-28 10:22:30|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|0
1643365360000|2022-01-28 10:22:40|6028.78|6028.78|6028.67|6028.67|6028.78|6028.78|6028.67|6028.67|0
1643365370000|2022-01-28 10:22:50|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|0
1643365380000|2022-01-28 10:23:00|6027.62|6027.62|6029.27|6029.27|6029.27|6029.27|6027.62|6027.62|0
1643365390000|2022-01-28 10:23:10|6029.04|6029.04|6029.04|6029.04|6029.04|6029.04|6029.04|6029.04|0
1643365400000|2022-01-28 10:23:20|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|0
1643365440000|2022-01-28 10:24:00|6029.04|6029.04|6029.04|6029.04|6029.04|6029.04|6029.04|6029.04|0
1643365490000|2022-01-28 10:24:50|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|0
1643365500000|2022-01-28 10:25:00|6028.45|6028.45|6028.93|6028.93|6028.93|6028.93|6028.21|6028.21|0
1643365530000|2022-01-28 10:25:30|6028.21|6028.21|6028.21|6028.21|6028.21|6028.21|6028.21|6028.21|0
1643365540000|2022-01-28 10:25:40|6029.64|6029.64|6029.62|6029.62|6030.11|6030.11|6029.62|6029.62|0
1643365550000|2022-01-28 10:25:50|6029.89|6029.89|6029.89|6029.89|6029.89|6029.89|6029.89|6029.89|0
1643365560000|2022-01-28 10:26:00|6030.6|6030.6|6030.6|6030.6|6030.6|6030.6|6030.6|6030.6|0
1643365580000|2022-01-28 10:26:20|6027.76|6027.76|6029.18|6029.18|6029.18|6029.18|6027.76|6027.76|0
1643365590000|2022-01-28 10:26:30|6030.6|6030.6|6030.6|6030.6|6030.6|6030.6|6030.6|6030.6|0
1643365600000|2022-01-28 10:26:40|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|0
1643365660000|2022-01-28 10:27:40|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|0
1643365690000|2022-01-28 10:28:10|6031.78|6031.78|6031.29|6031.29|6031.78|6031.78|6031.29|6031.29|0
1643365700000|2022-01-28 10:28:20|6031.53|6031.53|6031.53|6031.53|6031.53|6031.53|6031.53|6031.53|0
1643365710000|2022-01-28 10:28:30|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|0
1643365770000|2022-01-28 10:29:30|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|0
1643365790000|2022-01-28 10:29:50|6029.4|6029.4|6029.13|6029.13|6029.4|6029.4|6029.13|6029.13|0
1643365830000|2022-01-28 10:30:30|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|0
1643365840000|2022-01-28 10:30:40|6029.96|6029.96|6029.96|6029.96|6029.96|6029.96|6029.96|6029.96|0
1643365860000|2022-01-28 10:31:00|6029.24|6029.24|6028.42|6028.42|6029.24|6029.24|6028.42|6028.42|0
1643365880000|2022-01-28 10:31:20|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|0
1643365890000|2022-01-28 10:31:30|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|0
1643365910000|2022-01-28 10:31:50|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|0
1643365920000|2022-01-28 10:32:00|6028.2|6028.2|6028.2|6028.2|6028.2|6028.2|6028.2|6028.2|0
1643365930000|2022-01-28 10:32:10|6027.49|6027.49|6027.49|6027.49|6027.49|6027.49|6027.49|6027.49|0
1643365950000|2022-01-28 10:32:30|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|0
1643365980000|2022-01-28 10:33:00|6027.11|6027.11|6026.4|6026.4|6027.11|6027.11|6026.4|6026.4|0
1643366000000|2022-01-28 10:33:20|6026.28|6026.28|6026.17|6026.17|6026.28|6026.28|6026.17|6026.17|0
1643366010000|2022-01-28 10:33:30|6025.94|6025.94|6025.94|6025.94|6025.94|6025.94|6025.94|6025.94|0
1643366040000|2022-01-28 10:34:00|6025.22|6025.22|6024.99|6024.99|6025.22|6025.22|6024.99|6024.99|0
1643366050000|2022-01-28 10:34:10|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|0
1643366060000|2022-01-28 10:34:20|6023.69|6023.69|6022.61|6022.61|6023.69|6023.69|6022.61|6022.61|0
1643366110000|2022-01-28 10:35:10|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|0
1643366140000|2022-01-28 10:35:40|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|0
1643366150000|2022-01-28 10:35:50|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|0
1643366170000|2022-01-28 10:36:10|6023.67|6023.67|6023.21|6023.21|6023.67|6023.67|6022.96|6022.96|0
1643366180000|2022-01-28 10:36:20|6022.5|6022.5|6022.5|6022.5|6022.5|6022.5|6022.5|6022.5|0
1643366190000|2022-01-28 10:36:30|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|0
1643366220000|2022-01-28 10:37:00|6021.07|6021.07|6021.07|6021.07|6021.07|6021.07|6021.07|6021.07|0
1643366240000|2022-01-28 10:37:20|6023.92|6023.92|6024.63|6024.63|6024.63|6024.63|6023.92|6023.92|0
1643366250000|2022-01-28 10:37:30|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|0
1643366260000|2022-01-28 10:37:40|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|0
1643366290000|2022-01-28 10:38:10|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|0
1643366310000|2022-01-28 10:38:30|6022.34|6022.34|6020.9|6020.9|6022.46|6022.46|6020.9|6020.9|0
1643366320000|2022-01-28 10:38:40|6021.61|6021.61|6021.16|6021.16|6021.61|6021.61|6021.16|6021.16|0
1643366330000|2022-01-28 10:38:50|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|0
1643366360000|2022-01-28 10:39:20|6020.33|6020.33|6020.33|6020.33|6020.33|6020.33|6020.33|6020.33|0
1643366390000|2022-01-28 10:39:50|6019.62|6019.62|6019.62|6019.62|6019.62|6019.62|6019.62|6019.62|0
1643366400000|2022-01-28 10:40:00|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|0
1643366410000|2022-01-28 10:40:10|6019.02|6019.02|6019.02|6019.02|6019.02|6019.02|6019.02|6019.02|0
1643366420000|2022-01-28 10:40:20|6019.27|6019.27|6020.69|6020.69|6020.69|6020.69|6019.27|6019.27|0
1643366430000|2022-01-28 10:40:30|6019.98|6019.98|6019.98|6019.98|6019.98|6019.98|6019.98|6019.98|0
1643366460000|2022-01-28 10:41:00|6020.69|6020.69|6020.69|6020.69|6020.69|6020.69|6020.69|6020.69|0
1643366470000|2022-01-28 10:41:10|6020.94|6020.94|6020.94|6020.94|6020.94|6020.94|6020.94|6020.94|0
1643366500000|2022-01-28 10:41:40|6020.23|6020.23|6020.23|6020.23|6020.23|6020.23|6020.23|6020.23|0
1643366510000|2022-01-28 10:41:50|6020.94|6020.94|6021.39|6021.39|6021.39|6021.39|6020.94|6020.94|0
1643366520000|2022-01-28 10:42:00|6022.1|6022.1|6021.39|6021.39|6022.1|6022.1|6021.39|6021.39|0
1643366570000|2022-01-28 10:42:50|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|0
1643366580000|2022-01-28 10:43:00|6021.85|6021.85|6021.61|6021.61|6021.85|6021.85|6021.61|6021.61|0
1643366600000|2022-01-28 10:43:20|6022.32|6022.32|6022.43|6022.43|6022.43|6022.43|6022.32|6022.32|0
1643366610000|2022-01-28 10:43:30|6023.15|6023.15|6022.43|6022.43|6023.15|6023.15|6022.43|6022.43|0
1643366650000|2022-01-28 10:44:10|6022.93|6022.93|6023.04|6023.04|6023.04|6023.04|6022.93|6022.93|0
1643366660000|2022-01-28 10:44:20|6023.31|6023.31|6023.65|6023.65|6023.65|6023.65|6023.31|6023.31|0
1643366670000|2022-01-28 10:44:30|6025.07|6025.07|6026.71|6026.71|6026.71|6026.71|6025.07|6025.07|0
1643366690000|2022-01-28 10:44:50|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|0
1643366710000|2022-01-28 10:45:10|6027.33|6027.33|6027.44|6027.44|6027.44|6027.44|6027.33|6027.33|0
1643366720000|2022-01-28 10:45:20|6027.33|6027.33|6027.1|6027.1|6027.33|6027.33|6027.1|6027.1|0
1643366730000|2022-01-28 10:45:30|6026.38|6026.38|6026.63|6026.63|6026.63|6026.63|6026.38|6026.38|0
1643366750000|2022-01-28 10:45:50|6026.97|6026.97|6027.68|6027.68|6027.68|6027.68|6026.97|6026.97|0
1643366820000|2022-01-28 10:47:00|6026.97|6026.97|6026.97|6026.97|6026.97|6026.97|6026.97|6026.97|0
1643366840000|2022-01-28 10:47:20|6027.31|6027.31|6027.43|6027.43|6027.43|6027.43|6027.31|6027.31|0
1643366850000|2022-01-28 10:47:30|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|0
1643366880000|2022-01-28 10:48:00|6026.83|6026.83|6026.83|6026.83|6026.83|6026.83|6026.83|6026.83|0
1643366890000|2022-01-28 10:48:10|6027.17|6027.17|6027.88|6027.88|6027.88|6027.88|6027.17|6027.17|0
1643366900000|2022-01-28 10:48:20|6028.13|6028.13|6029.3|6029.3|6029.3|6029.3|6028.13|6028.13|0
1643366940000|2022-01-28 10:49:00|6029.19|6029.19|6029.19|6029.19|6029.19|6029.19|6029.19|6029.19|0
1643366980000|2022-01-28 10:49:40|6029.43|6029.43|6029.7|6029.7|6029.7|6029.7|6029.43|6029.43|0
1643367000000|2022-01-28 10:50:00|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|0
1643367010000|2022-01-28 10:50:10|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1643367020000|2022-01-28 10:50:20|6029.21|6029.21|6029.21|6029.21|6029.21|6029.21|6029.21|6029.21|0
1643367030000|2022-01-28 10:50:30|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|0
1643367040000|2022-01-28 10:50:40|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|0
1643367050000|2022-01-28 10:50:50|6028.29|6028.29|6027.58|6027.58|6028.29|6028.29|6027.58|6027.58|0
1643367070000|2022-01-28 10:51:10|6026.87|6026.87|6026.87|6026.87|6026.87|6026.87|6026.87|6026.87|0
1643367130000|2022-01-28 10:52:10|6026.98|6026.98|6026.27|6026.27|6026.98|6026.98|6026.27|6026.27|0
1643367140000|2022-01-28 10:52:20|6026.61|6026.61|6025.78|6025.78|6026.61|6026.61|6025.78|6025.78|0
1643367160000|2022-01-28 10:52:40|6025.45|6025.45|6025.45|6025.45|6025.45|6025.45|6025.45|6025.45|0
1643367170000|2022-01-28 10:52:50|6024.73|6024.73|6024.73|6024.73|6024.73|6024.73|6024.73|6024.73|0
1643367230000|2022-01-28 10:53:50|6026.16|6026.16|6026.49|6026.49|6026.49|6026.49|6026.16|6026.16|0
1643367240000|2022-01-28 10:54:00|6026.74|6026.74|6028.79|6028.79|6029.97|6029.97|6026.74|6026.74|0
1643367270000|2022-01-28 10:54:30|6028.91|6028.91|6028.08|6028.08|6028.91|6028.91|6028.08|6028.08|0
1643367280000|2022-01-28 10:54:40|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|0
1643367300000|2022-01-28 10:55:00|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|0
1643367310000|2022-01-28 10:55:10|6028.2|6028.2|6028.91|6028.91|6028.91|6028.91|6028.2|6028.2|0
1643367320000|2022-01-28 10:55:20|6028.66|6028.66|6028.66|6028.66|6028.91|6028.91|6028.66|6028.66|0
1643367350000|2022-01-28 10:55:50|6028.78|6028.78|6029.49|6029.49|6029.49|6029.49|6028.78|6028.78|0
1643367360000|2022-01-28 10:56:00|6029.74|6029.74|6029.49|6029.49|6029.74|6029.74|6029.49|6029.49|0
1643367390000|2022-01-28 10:56:30|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|0
1643367430000|2022-01-28 10:57:10|6029.02|6029.02|6029.74|6029.74|6029.74|6029.74|6029.02|6029.02|0
1643367460000|2022-01-28 10:57:40|6030.45|6030.45|6031.86|6031.86|6031.86|6031.86|6030.45|6030.45|0
1643367470000|2022-01-28 10:57:50|6031.97|6031.97|6031.26|6031.26|6031.97|6031.97|6031.26|6031.26|0
1643367490000|2022-01-28 10:58:10|6031.97|6031.97|6031.97|6031.97|6031.97|6031.97|6031.97|6031.97|0
1643367540000|2022-01-28 10:59:00|6031.73|6031.73|6031.46|6031.46|6031.73|6031.73|6031.21|6031.21|0
1643367570000|2022-01-28 10:59:30|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|0
1643367600000|2022-01-28 11:00:00|6031.23|6031.23|6031.11|6031.11|6031.23|6031.23|6031.11|6031.11|0
1643367610000|2022-01-28 11:00:10|6031.34|6031.34|6031.46|6031.46|6031.46|6031.46|6031.34|6031.34|0
1643367630000|2022-01-28 11:00:30|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|0
1643367660000|2022-01-28 11:01:00|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|0
1643367670000|2022-01-28 11:01:10|6031.46|6031.46|6031.46|6031.46|6031.46|6031.46|6031.46|6031.46|0
1643367700000|2022-01-28 11:01:40|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|0
1643367820000|2022-01-28 11:03:40|6030.75|6030.75|6028.5|6028.5|6030.75|6030.75|6028.5|6028.5|0
1643367830000|2022-01-28 11:03:50|6027.07|6027.07|6027.07|6027.07|6027.07|6027.07|6027.07|6027.07|0
1643367860000|2022-01-28 11:04:20|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|0
1643367900000|2022-01-28 11:05:00|6027.29|6027.29|6026.96|6026.96|6027.29|6027.29|6026.96|6026.96|0
1643367910000|2022-01-28 11:05:10|6026.24|6026.24|6026.24|6026.24|6026.24|6026.24|6026.24|6026.24|0
1643367950000|2022-01-28 11:05:50|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|0
1643367960000|2022-01-28 11:06:00|6026.24|6026.24|6026.24|6026.24|6026.24|6026.24|6026.24|6026.24|0
1643367990000|2022-01-28 11:06:30|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|0
1643368000000|2022-01-28 11:06:40|6026.96|6026.96|6026.24|6026.24|6026.96|6026.96|6026.24|6026.24|0
1643368040000|2022-01-28 11:07:20|6025.53|6025.53|6025.87|6025.87|6025.87|6025.87|6025.53|6025.53|0
1643368060000|2022-01-28 11:07:40|6026.58|6026.58|6027.29|6027.29|6027.29|6027.29|6026.58|6026.58|0
1643368080000|2022-01-28 11:08:00|6027.78|6027.78|6027.9|6027.9|6027.9|6027.9|6027.78|6027.78|0
1643368100000|2022-01-28 11:08:20|6027.32|6027.32|6026.98|6026.98|6027.32|6027.32|6026.98|6026.98|0
1643368110000|2022-01-28 11:08:30|6026.27|6026.27|6026.15|6026.15|6026.87|6026.87|6026.15|6026.15|0
1643368120000|2022-01-28 11:08:40|6025.44|6025.44|6026.15|6026.15|6026.15|6026.15|6025.44|6025.44|0
1643368160000|2022-01-28 11:09:20|6025.44|6025.44|6023.69|6023.69|6025.44|6025.44|6023.57|6023.57|0
1643368190000|2022-01-28 11:09:50|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|0
1643368200000|2022-01-28 11:10:00|6023.7|6023.7|6023.36|6023.36|6023.7|6023.7|6023.36|6023.36|0
1643368240000|2022-01-28 11:10:40|6023.6|6023.6|6022.17|6022.17|6023.6|6023.6|6022.17|6022.17|0
1643368250000|2022-01-28 11:10:50|6021.84|6021.84|6021.84|6021.84|6021.84|6021.84|6021.84|6021.84|0
1643368260000|2022-01-28 11:11:00|6021.34|6021.34|6021.46|6021.46|6021.46|6021.46|6021.34|6021.34|0
1643368270000|2022-01-28 11:11:10|6021.34|6021.34|6020.63|6020.63|6021.34|6021.34|6020.63|6020.63|0
1643368280000|2022-01-28 11:11:20|6020.52|6020.52|6020.4|6020.4|6020.52|6020.52|6020.4|6020.4|0
1643368290000|2022-01-28 11:11:30|6021.11|6021.11|6021.11|6021.11|6021.11|6021.11|6021.11|6021.11|0
1643368300000|2022-01-28 11:11:40|6020.4|6020.4|6019.69|6019.69|6020.4|6020.4|6019.69|6019.69|0
1643368310000|2022-01-28 11:11:50|6018.98|6018.98|6018.27|6018.27|6018.98|6018.98|6018.27|6018.27|0
1643368320000|2022-01-28 11:12:00|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|0
1643368330000|2022-01-28 11:12:10|6019.34|6019.34|6019.34|6019.34|6019.34|6019.34|6019.34|6019.34|0
1643368340000|2022-01-28 11:12:20|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1643368350000|2022-01-28 11:12:30|6018.52|6018.52|6018.52|6018.52|6019.23|6019.23|6018.52|6018.52|0
1643368370000|2022-01-28 11:12:50|6019.23|6019.23|6019.23|6019.23|6019.94|6019.94|6019.23|6019.23|0
1643368380000|2022-01-28 11:13:00|6018.96|6018.96|6019.23|6019.23|6019.23|6019.23|6018.96|6018.96|0
1643368400000|2022-01-28 11:13:20|6018.52|6018.52|6020.56|6020.56|6020.56|6020.56|6018.52|6018.52|0
1643368410000|2022-01-28 11:13:30|6021.27|6021.27|6021.72|6021.72|6021.72|6021.72|6021.27|6021.27|0
1643368420000|2022-01-28 11:13:40|6022.21|6022.21|6022.21|6022.21|6022.21|6022.21|6022.21|6022.21|0
1643368430000|2022-01-28 11:13:50|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|0
1643368440000|2022-01-28 11:14:00|6021.38|6021.38|6020.67|6020.67|6021.38|6021.38|6020.67|6020.67|0
1643368450000|2022-01-28 11:14:10|6020.44|6020.44|6020.67|6020.67|6020.67|6020.67|6020.44|6020.44|0
1643368490000|2022-01-28 11:14:50|6019.96|6019.96|6020.67|6020.67|6020.67|6020.67|6019.96|6019.96|0
1643368500000|2022-01-28 11:15:00|6021.38|6021.38|6020.67|6020.67|6021.38|6021.38|6020.67|6020.67|0
1643368540000|2022-01-28 11:15:40|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|0
1643368550000|2022-01-28 11:15:50|6020.67|6020.67|6020.79|6020.79|6020.79|6020.79|6020.67|6020.67|0
1643368560000|2022-01-28 11:16:00|6022.21|6022.21|6021.23|6021.23|6022.21|6022.21|6021.23|6021.23|0
1643368570000|2022-01-28 11:16:10|6020.96|6020.96|6020.96|6020.96|6020.96|6020.96|6020.96|6020.96|0
1643368590000|2022-01-28 11:16:30|6020.69|6020.69|6020.69|6020.69|6020.69|6020.69|6020.69|6020.69|0
1643368600000|2022-01-28 11:16:40|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|0
1643368620000|2022-01-28 11:17:00|6021.13|6021.13|6021.13|6021.13|6021.13|6021.13|6021.13|6021.13|0
1643368640000|2022-01-28 11:17:20|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|0
1643368670000|2022-01-28 11:17:50|6019.71|6019.71|6019|6019|6019.71|6019.71|6019|6019|0
1643368680000|2022-01-28 11:18:00|6018.29|6018.29|6017.58|6017.58|6018.29|6018.29|6017.58|6017.58|0
1643368690000|2022-01-28 11:18:10|6016.87|6016.87|6014.4|6014.4|6016.87|6016.87|6014.4|6014.4|0
1643368700000|2022-01-28 11:18:20|6013.69|6013.69|6011.86|6011.86|6013.69|6013.69|6011.86|6011.86|0
1643368710000|2022-01-28 11:18:30|6011.15|6011.15|6011.4|6011.4|6011.4|6011.4|6011.15|6011.15|0
1643368720000|2022-01-28 11:18:40|6009.97|6009.97|6010.68|6010.68|6010.68|6010.68|6009.97|6009.97|0
1643368730000|2022-01-28 11:18:50|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|0
1643368740000|2022-01-28 11:19:00|6012.11|6012.11|6012.11|6012.11|6012.11|6012.11|6012.11|6012.11|0
1643368750000|2022-01-28 11:19:10|6012.82|6012.82|6013.67|6013.67|6013.67|6013.67|6012.82|6012.82|0
1643368760000|2022-01-28 11:19:20|6014.38|6014.38|6014.38|6014.38|6014.38|6014.38|6014.38|6014.38|0
1643368770000|2022-01-28 11:19:30|6014.26|6014.26|6014.26|6014.26|6014.26|6014.26|6014.26|6014.26|0
1643368810000|2022-01-28 11:20:10|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|0
1643368830000|2022-01-28 11:20:30|6012.01|6012.01|6012.73|6012.73|6012.73|6012.73|6012.01|6012.01|0
1643368900000|2022-01-28 11:21:40|6012.84|6012.84|6012.13|6012.13|6012.84|6012.84|6012.13|6012.13|0
1643368910000|2022-01-28 11:21:50|6012.25|6012.25|6012.25|6012.25|6012.25|6012.25|6012.25|6012.25|0
1643368920000|2022-01-28 11:22:00|6012.49|6012.49|6012.49|6012.49|6012.49|6012.49|6012.49|6012.49|0
1643368930000|2022-01-28 11:22:10|6012.38|6012.38|6012.03|6012.03|6012.38|6012.38|6012.03|6012.03|0
1643368940000|2022-01-28 11:22:20|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|0
1643368950000|2022-01-28 11:22:30|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|0
1643368970000|2022-01-28 11:22:50|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|0
1643368980000|2022-01-28 11:23:00|6012.99|6012.99|6013.32|6013.32|6013.32|6013.32|6012.99|6012.99|0
1643368990000|2022-01-28 11:23:10|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|0
1643369000000|2022-01-28 11:23:20|6012.5|6012.5|6012.38|6012.38|6012.5|6012.5|6012.38|6012.38|0
1643369010000|2022-01-28 11:23:30|6012.5|6012.5|6012.5|6012.5|6012.5|6012.5|6012.5|6012.5|0
1643369030000|2022-01-28 11:23:50|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|0
1643369040000|2022-01-28 11:24:00|6011.07|6011.07|6010.24|6010.24|6011.78|6011.78|6010.24|6010.24|0
1643369050000|2022-01-28 11:24:10|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|0
1643369080000|2022-01-28 11:24:40|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|0
1643369090000|2022-01-28 11:24:50|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1643369100000|2022-01-28 11:25:00|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|0
1643369110000|2022-01-28 11:25:10|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|0
1643369130000|2022-01-28 11:25:30|6012.7|6012.7|6013.04|6013.04|6013.04|6013.04|6012.7|6012.7|0
1643369170000|2022-01-28 11:26:10|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|0
1643369200000|2022-01-28 11:26:40|6013.04|6013.04|6011.99|6011.99|6013.04|6013.04|6011.99|6011.99|0
1643369210000|2022-01-28 11:26:50|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|6013.41|0
1643369220000|2022-01-28 11:27:00|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|0
1643369240000|2022-01-28 11:27:20|6011.28|6011.28|6011.28|6011.28|6011.28|6011.28|6011.28|6011.28|0
1643369270000|2022-01-28 11:27:50|6011.99|6011.99|6012.57|6012.57|6012.57|6012.57|6011.99|6011.99|0
1643369330000|2022-01-28 11:28:50|6013.28|6013.28|6013.28|6013.28|6013.28|6013.28|6012.57|6012.57|0
1643369350000|2022-01-28 11:29:10|6014|6014|6015.42|6015.42|6015.42|6015.42|6014|6014|0
1643369360000|2022-01-28 11:29:20|6015.75|6015.75|6015.75|6015.75|6015.75|6015.75|6015.75|6015.75|0
1643369370000|2022-01-28 11:29:30|6016|6016|6016|6016|6016|6016|6016|6016|0
1643369380000|2022-01-28 11:29:40|6016.23|6016.23|6016.48|6016.48|6016.48|6016.48|6016.23|6016.23|0
1643369390000|2022-01-28 11:29:50|6016.81|6016.81|6017.53|6017.53|6017.53|6017.53|6016.81|6016.81|0
1643369400000|2022-01-28 11:30:00|6017.77|6017.77|6017.77|6017.77|6017.77|6017.77|6017.77|6017.77|0
1643369450000|2022-01-28 11:30:50|6016.94|6016.94|6015.99|6015.99|6016.94|6016.94|6015.99|6015.99|0
1643369460000|2022-01-28 11:31:00|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|0
1643369490000|2022-01-28 11:31:30|6015.61|6015.61|6015.5|6015.5|6015.61|6015.61|6015.5|6015.5|0
1643369580000|2022-01-28 11:33:00|6015.76|6015.76|6015.76|6015.76|6015.76|6015.76|6015.76|6015.76|0
1643369590000|2022-01-28 11:33:10|6016.01|6016.01|6016.26|6016.26|6016.26|6016.26|6016.01|6016.01|0
1643369670000|2022-01-28 11:34:30|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1643369680000|2022-01-28 11:34:40|6017.68|6017.68|6017.68|6017.68|6017.68|6017.68|6017.68|6017.68|0
1643369700000|2022-01-28 11:35:00|6017.95|6017.95|6018.28|6018.28|6018.28|6018.28|6017.95|6017.95|0
1643369710000|2022-01-28 11:35:10|6018.55|6018.55|6018.55|6018.55|6018.55|6018.55|6018.55|6018.55|0
1643369720000|2022-01-28 11:35:20|6017.6|6017.6|6017.6|6017.6|6017.6|6017.6|6017.6|6017.6|0
1643369730000|2022-01-28 11:35:30|6018.31|6018.31|6018.31|6018.31|6018.31|6018.31|6018.31|6018.31|0
1643369760000|2022-01-28 11:36:00|6019.02|6019.02|6019.02|6019.02|6019.02|6019.02|6019.02|6019.02|0
1643369770000|2022-01-28 11:36:10|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|0
1643369780000|2022-01-28 11:36:20|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|0
1643369820000|2022-01-28 11:37:00|6019.85|6019.85|6020.18|6020.18|6020.18|6020.18|6019.85|6019.85|0
1643369860000|2022-01-28 11:37:40|6020.67|6020.67|6020.67|6020.67|6020.67|6020.67|6020.67|6020.67|0
1643369940000|2022-01-28 11:39:00|6019.96|6019.96|6019.96|6019.96|6019.96|6019.96|6019.96|6019.96|0
1643369990000|2022-01-28 11:39:50|6019.25|6019.25|6019.14|6019.14|6019.25|6019.25|6019.14|6019.14|0
1643370000000|2022-01-28 11:40:00|6017.71|6017.71|6017.71|6017.71|6017.71|6017.71|6017.71|6017.71|0
1643370010000|2022-01-28 11:40:10|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|0
1643370020000|2022-01-28 11:40:20|6019.14|6019.14|6019.14|6019.14|6019.14|6019.14|6019.14|6019.14|0
1643370040000|2022-01-28 11:40:40|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|0
1643370050000|2022-01-28 11:40:50|6019.29|6019.29|6019.29|6019.29|6019.29|6019.29|6019.29|6019.29|0
1643370090000|2022-01-28 11:41:30|6018.58|6018.58|6017.87|6017.87|6018.58|6018.58|6017.87|6017.87|0
1643370100000|2022-01-28 11:41:40|6018.58|6018.58|6018.58|6018.58|6018.58|6018.58|6018.58|6018.58|0
1643370120000|2022-01-28 11:42:00|6019.29|6019.29|6018.58|6018.58|6019.29|6019.29|6018.58|6018.58|0
1643370160000|2022-01-28 11:42:40|6019.29|6019.29|6019.29|6019.29|6019.29|6019.29|6019.29|6019.29|0
1643370170000|2022-01-28 11:42:50|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|0
1643370190000|2022-01-28 11:43:10|6018.92|6018.92|6018.92|6018.92|6018.92|6018.92|6018.92|6018.92|0
1643370200000|2022-01-28 11:43:20|6018.8|6018.8|6019.51|6019.51|6019.51|6019.51|6018.8|6018.8|0
1643370250000|2022-01-28 11:44:10|6018.97|6018.97|6019.24|6019.24|6019.24|6019.24|6018.97|6018.97|0
1643370270000|2022-01-28 11:44:30|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|0
1643370280000|2022-01-28 11:44:40|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|0
1643370290000|2022-01-28 11:44:50|6018.91|6018.91|6018.42|6018.42|6018.91|6018.91|6018.42|6018.42|0
1643370300000|2022-01-28 11:45:00|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|0
1643370310000|2022-01-28 11:45:10|6019.84|6019.84|6019.84|6019.84|6019.84|6019.84|6019.84|6019.84|0
1643370320000|2022-01-28 11:45:20|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|0
1643370360000|2022-01-28 11:46:00|6019.84|6019.84|6020.33|6020.33|6020.33|6020.33|6019.84|6019.84|0
1643370380000|2022-01-28 11:46:20|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|0
1643370390000|2022-01-28 11:46:30|6021.75|6021.75|6021.75|6021.75|6021.75|6021.75|6021.75|6021.75|0
1643370410000|2022-01-28 11:46:50|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|0
1643370480000|2022-01-28 11:48:00|6021.16|6021.16|6021.04|6021.04|6021.16|6021.16|6021.04|6021.04|0
1643370490000|2022-01-28 11:48:10|6022.47|6022.47|6023.18|6023.18|6023.18|6023.18|6022.47|6022.47|0
1643370550000|2022-01-28 11:49:10|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|0
1643370570000|2022-01-28 11:49:30|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|0
1643370600000|2022-01-28 11:50:00|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|0
1643370610000|2022-01-28 11:50:10|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|0
1643370650000|2022-01-28 11:50:50|6024.98|6024.98|6024.74|6024.74|6024.98|6024.98|6024.74|6024.74|0
1643370690000|2022-01-28 11:51:30|6025.45|6025.45|6024.74|6024.74|6025.45|6025.45|6024.74|6024.74|0
1643370700000|2022-01-28 11:51:40|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|0
1643370730000|2022-01-28 11:52:10|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|0
1643370740000|2022-01-28 11:52:20|6021.89|6021.89|6020.85|6020.85|6021.89|6021.89|6020.85|6020.85|0
1643370760000|2022-01-28 11:52:40|6020.61|6020.61|6020.61|6020.61|6020.61|6020.61|6020.61|6020.61|0
1643370770000|2022-01-28 11:52:50|6019.19|6019.19|6019.19|6019.19|6019.19|6019.19|6019.19|6019.19|0
1643370790000|2022-01-28 11:53:10|6020.61|6020.61|6020.61|6020.61|6020.61|6020.61|6020.61|6020.61|0
1643370800000|2022-01-28 11:53:20|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|0
1643370810000|2022-01-28 11:53:30|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|0
1643370860000|2022-01-28 11:54:20|6019.18|6019.18|6019.18|6019.18|6019.18|6019.18|6019.18|6019.18|0
1643370880000|2022-01-28 11:54:40|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|0
1643370980000|2022-01-28 11:56:20|6018.83|6018.83|6018.95|6018.95|6019.06|6019.06|6018.83|6018.83|0
1643370990000|2022-01-28 11:56:30|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|0
1643371040000|2022-01-28 11:57:20|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|0
1643371080000|2022-01-28 11:58:00|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|0
1643371090000|2022-01-28 11:58:10|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|0
1643371100000|2022-01-28 11:58:20|6020.49|6020.49|6020.6|6020.6|6020.6|6020.6|6020.49|6020.49|0
1643371140000|2022-01-28 11:59:00|6020.85|6020.85|6020.85|6020.85|6020.85|6020.85|6020.85|6020.85|0
1643371250000|2022-01-28 12:00:50|6021.19|6021.19|6021.19|6021.19|6021.19|6021.19|6021.19|6021.19|0
1643371290000|2022-01-28 12:01:30|6020.48|6020.48|6020.48|6020.48|6020.48|6020.48|6020.48|6020.48|0
1643371300000|2022-01-28 12:01:40|6020.15|6020.15|6020.15|6020.15|6020.15|6020.15|6020.15|6020.15|0
1643371320000|2022-01-28 12:02:00|6020.39|6020.39|6019.68|6019.68|6020.39|6020.39|6019.68|6019.68|0
1643371340000|2022-01-28 12:02:20|6020.39|6020.39|6020.39|6020.39|6020.39|6020.39|6020.39|6020.39|0
1643371360000|2022-01-28 12:02:40|6021.11|6021.11|6021.11|6021.11|6021.11|6021.11|6021.11|6021.11|0
1643371400000|2022-01-28 12:03:20|6021.44|6021.44|6021.44|6021.44|6021.44|6021.44|6021.44|6021.44|0
1643371410000|2022-01-28 12:03:30|6021.69|6021.69|6021.69|6021.69|6021.69|6021.69|6021.69|6021.69|0
1643371420000|2022-01-28 12:03:40|6021.96|6021.96|6021.96|6021.96|6021.96|6021.96|6021.96|6021.96|0
1643371470000|2022-01-28 12:04:30|6021.71|6021.71|6021.71|6021.71|6021.71|6021.71|6021.71|6021.71|0
1643371480000|2022-01-28 12:04:40|6021.44|6021.44|6020.24|6020.24|6021.44|6021.44|6020.24|6020.24|0
1643371540000|2022-01-28 12:05:40|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|0
1643371550000|2022-01-28 12:05:50|6021.28|6021.28|6021.4|6021.4|6021.4|6021.4|6021.28|6021.28|0
1643371620000|2022-01-28 12:07:00|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|0
1643371640000|2022-01-28 12:07:20|6021.76|6021.76|6021.43|6021.43|6021.76|6021.76|6021.43|6021.43|0
1643371650000|2022-01-28 12:07:30|6020.71|6020.71|6020.47|6020.47|6020.71|6020.71|6020.47|6020.47|0
1643371660000|2022-01-28 12:07:40|6020.58|6020.58|6020.58|6020.58|6020.58|6020.58|6020.58|6020.58|0
1643371690000|2022-01-28 12:08:10|6021.3|6021.3|6021.3|6021.3|6021.3|6021.3|6021.3|6021.3|0
1643371700000|2022-01-28 12:08:20|6021.18|6021.18|6019.76|6019.76|6021.18|6021.18|6019.76|6019.76|0
1643371760000|2022-01-28 12:09:20|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|0
1643371800000|2022-01-28 12:10:00|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|0
1643371810000|2022-01-28 12:10:10|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|0
1643371820000|2022-01-28 12:10:20|6017.52|6017.52|6015.25|6015.25|6017.52|6017.52|6015.25|6015.25|0
1643371880000|2022-01-28 12:11:20|6014.29|6014.29|6012.87|6012.87|6014.29|6014.29|6012.87|6012.87|0
1643371890000|2022-01-28 12:11:30|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|0
1643371920000|2022-01-28 12:12:00|6014.07|6014.07|6014.54|6014.54|6014.78|6014.78|6014.07|6014.07|0
1643371940000|2022-01-28 12:12:20|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|0
1643371980000|2022-01-28 12:13:00|6014.43|6014.43|6014.78|6014.78|6014.78|6014.78|6014.43|6014.43|0
1643371990000|2022-01-28 12:13:10|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|0
1643372010000|2022-01-28 12:13:30|6016.92|6016.92|6016.92|6016.92|6016.92|6016.92|6016.92|6016.92|0
1643372040000|2022-01-28 12:14:00|6017.19|6017.19|6016.8|6016.8|6017.19|6017.19|6016.8|6016.8|0
1643372140000|2022-01-28 12:15:40|6018.22|6018.22|6018.22|6018.22|6018.22|6018.22|6018.22|6018.22|0
1643372180000|2022-01-28 12:16:20|6018.72|6018.72|6018.72|6018.72|6018.72|6018.72|6018.72|6018.72|0
1643372210000|2022-01-28 12:16:50|6019.43|6019.43|6019.43|6019.43|6019.43|6019.43|6019.43|6019.43|0
1643372220000|2022-01-28 12:17:00|6018.72|6018.72|6018.72|6018.72|6018.72|6018.72|6018.72|6018.72|0
1643372260000|2022-01-28 12:17:40|6017.76|6017.76|6017.76|6017.76|6017.76|6017.76|6017.76|6017.76|0
1643372290000|2022-01-28 12:18:10|6018.47|6018.47|6019.43|6019.43|6019.43|6019.43|6018.47|6018.47|0
1643372330000|2022-01-28 12:18:50|6019.76|6019.76|6020.1|6020.1|6020.1|6020.1|6019.76|6019.76|0
1643372340000|2022-01-28 12:19:00|6020.21|6020.21|6021.64|6021.64|6021.64|6021.64|6020.21|6020.21|0
1643372370000|2022-01-28 12:19:30|6020.93|6020.93|6020.93|6020.93|6020.93|6020.93|6020.93|6020.93|0
1643372420000|2022-01-28 12:20:20|6022.35|6022.35|6022.35|6022.35|6022.35|6022.35|6022.35|6022.35|0
1643372450000|2022-01-28 12:20:50|6022.46|6022.46|6022.54|6022.54|6023.25|6023.25|6022.46|6022.46|0
1643372460000|2022-01-28 12:21:00|6022.87|6022.87|6022.87|6022.87|6022.87|6022.87|6022.87|6022.87|0
1643372510000|2022-01-28 12:21:50|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|0
1643372520000|2022-01-28 12:22:00|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|0
1643372550000|2022-01-28 12:22:30|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|0
1643372580000|2022-01-28 12:23:00|6020.83|6020.83|6020.75|6020.75|6021.1|6021.1|6020.75|6020.75|0
1643372590000|2022-01-28 12:23:10|6020.04|6020.04|6020.75|6020.75|6020.75|6020.75|6020.04|6020.04|0
1643372600000|2022-01-28 12:23:20|6021|6021|6021|6021|6021|6021|6021|6021|0
1643372610000|2022-01-28 12:23:30|6018.87|6018.87|6018.87|6018.87|6018.87|6018.87|6018.87|6018.87|0
1643372650000|2022-01-28 12:24:10|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|0
1643372660000|2022-01-28 12:24:20|6018.87|6018.87|6018.87|6018.87|6018.87|6018.87|6018.87|6018.87|0
1643372680000|2022-01-28 12:24:40|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|0
1643372750000|2022-01-28 12:25:50|6018.87|6018.87|6018.87|6018.87|6018.87|6018.87|6018.87|6018.87|0
1643372780000|2022-01-28 12:26:20|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|0
1643372810000|2022-01-28 12:26:50|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|0
1643372820000|2022-01-28 12:27:00|6019.24|6019.24|6018.97|6018.97|6019.24|6019.24|6018.97|6018.97|0
1643372860000|2022-01-28 12:27:40|6018.26|6018.26|6018.26|6018.26|6018.26|6018.26|6018.26|6018.26|0
1643372880000|2022-01-28 12:28:00|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|0
1643372890000|2022-01-28 12:28:10|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|0
1643372900000|2022-01-28 12:28:20|6017.81|6017.81|6017.81|6017.81|6017.81|6017.81|6017.81|6017.81|0
1643372930000|2022-01-28 12:28:50|6017.93|6017.93|6017.93|6017.93|6017.93|6017.93|6017.93|6017.93|0
1643372960000|2022-01-28 12:29:20|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|0
1643372980000|2022-01-28 12:29:40|6015.68|6015.68|6015.68|6015.68|6015.68|6015.68|6015.68|6015.68|0
1643373020000|2022-01-28 12:30:20|6017.1|6017.1|6017.1|6017.1|6017.1|6017.1|6017.1|6017.1|0
1643373030000|2022-01-28 12:30:30|6016.39|6016.39|6016.39|6016.39|6016.39|6016.39|6016.39|6016.39|0
1643373060000|2022-01-28 12:31:00|6015.68|6015.68|6014.91|6014.91|6015.68|6015.68|6014.91|6014.91|0
1643373070000|2022-01-28 12:31:10|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|0
1643373080000|2022-01-28 12:31:20|6014.09|6014.09|6013.86|6013.86|6014.09|6014.09|6013.86|6013.86|0
1643373090000|2022-01-28 12:31:30|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|0
1643373100000|2022-01-28 12:31:40|6015.28|6015.28|6015.28|6015.28|6015.28|6015.28|6015.28|6015.28|0
1643373140000|2022-01-28 12:32:20|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|0
1643373150000|2022-01-28 12:32:30|6014.8|6014.8|6014.57|6014.57|6014.8|6014.8|6014.57|6014.57|0
1643373170000|2022-01-28 12:32:50|6014.81|6014.81|6014.81|6014.81|6014.81|6014.81|6014.81|6014.81|0
1643373200000|2022-01-28 12:33:20|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|0
1643373220000|2022-01-28 12:33:40|6015.28|6015.28|6014.19|6014.19|6015.28|6015.28|6013.86|6013.86|0
1643373240000|2022-01-28 12:34:00|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|0
1643373260000|2022-01-28 12:34:20|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|0
1643373270000|2022-01-28 12:34:30|6013.86|6013.86|6013.86|6013.86|6013.86|6013.86|6013.86|6013.86|0
1643373290000|2022-01-28 12:34:50|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|0
1643373340000|2022-01-28 12:35:40|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|0
1643373410000|2022-01-28 12:36:50|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|0
1643373420000|2022-01-28 12:37:00|6015.73|6015.73|6014.31|6014.31|6015.73|6015.73|6014.31|6014.31|0
1643373430000|2022-01-28 12:37:10|6013.6|6013.6|6013.6|6013.6|6013.6|6013.6|6013.6|6013.6|0
1643373440000|2022-01-28 12:37:20|6012.88|6012.88|6012.55|6012.55|6012.88|6012.88|6012.55|6012.55|0
1643373450000|2022-01-28 12:37:30|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|0
1643373460000|2022-01-28 12:37:40|6011.61|6011.61|6010.66|6010.66|6011.61|6011.61|6010.66|6010.66|0
1643373470000|2022-01-28 12:37:50|6009.95|6009.95|6009.95|6009.95|6009.95|6009.95|6009.95|6009.95|0
1643373480000|2022-01-28 12:38:00|6009.71|6009.71|6009.71|6009.71|6009.71|6009.71|6009.71|6009.71|0
1643373490000|2022-01-28 12:38:10|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|0
1643373500000|2022-01-28 12:38:20|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|0
1643373540000|2022-01-28 12:39:00|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|0
1643373590000|2022-01-28 12:39:50|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|0
1643373620000|2022-01-28 12:40:20|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|0
1643373640000|2022-01-28 12:40:40|6010.17|6010.17|6010.88|6010.88|6010.88|6010.88|6010.17|6010.17|0
1643373660000|2022-01-28 12:41:00|6011.59|6011.59|6011.36|6011.36|6011.59|6011.59|6011.36|6011.36|0
1643373670000|2022-01-28 12:41:10|6011.48|6011.48|6011.48|6011.48|6011.48|6011.48|6011.48|6011.48|0
1643373680000|2022-01-28 12:41:20|6010.77|6010.77|6010.06|6010.06|6010.77|6010.77|6010.06|6010.06|0
1643373690000|2022-01-28 12:41:30|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|0
1643373700000|2022-01-28 12:41:40|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1643373710000|2022-01-28 12:41:50|6009.79|6009.79|6009.79|6009.79|6009.79|6009.79|6009.79|6009.79|0
1643373740000|2022-01-28 12:42:20|6009.07|6009.07|6008.12|6008.12|6009.07|6009.07|6008.12|6008.12|0
1643373770000|2022-01-28 12:42:50|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|0
1643373780000|2022-01-28 12:43:00|6009.07|6009.07|6009.32|6009.32|6009.32|6009.32|6009.07|6009.07|0
1643373790000|2022-01-28 12:43:10|6008.97|6008.97|6009.31|6009.31|6009.31|6009.31|6008.97|6008.97|0
1643373800000|2022-01-28 12:43:20|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|0
1643373840000|2022-01-28 12:44:00|6008.26|6008.26|6006.48|6006.48|6008.26|6008.26|6006.48|6006.48|0
1643373850000|2022-01-28 12:44:10|6005.76|6005.76|6005.43|6005.43|6005.76|6005.76|6005.43|6005.43|0
1643373860000|2022-01-28 12:44:20|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|0
1643373880000|2022-01-28 12:44:40|6006.23|6006.23|6005.52|6005.52|6006.23|6006.23|6005.52|6005.52|0
1643373890000|2022-01-28 12:44:50|6004.98|6004.98|6005.69|6005.69|6005.69|6005.69|6004.98|6004.98|0
1643373900000|2022-01-28 12:45:00|6004.98|6004.98|6005.1|6005.1|6005.1|6005.1|6004.98|6004.98|0
1643373910000|2022-01-28 12:45:10|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|0
1643373920000|2022-01-28 12:45:20|6005.1|6005.1|6005.81|6005.81|6005.81|6005.81|6005.1|6005.1|0
1643373930000|2022-01-28 12:45:30|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|0
1643373970000|2022-01-28 12:46:10|6004.38|6004.38|6004.38|6004.38|6004.38|6004.38|6004.38|6004.38|0
1643373980000|2022-01-28 12:46:20|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|0
1643373990000|2022-01-28 12:46:30|6005.43|6005.43|6006.04|6006.04|6006.04|6006.04|6005.43|6005.43|0
1643374000000|2022-01-28 12:46:40|6006.31|6006.31|6006.75|6006.75|6007.02|6007.02|6006.31|6006.31|0
1643374010000|2022-01-28 12:46:50|6006.04|6006.04|6005.32|6005.32|6006.04|6006.04|6005.32|6005.32|0
1643374020000|2022-01-28 12:47:00|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|6004.99|0
1643374030000|2022-01-28 12:47:10|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|0
1643374040000|2022-01-28 12:47:20|6004.76|6004.76|6003.35|6003.35|6004.76|6004.76|6003.35|6003.35|0
1643374050000|2022-01-28 12:47:30|6003.08|6003.08|6002.37|6002.37|6003.08|6003.08|6001.66|6001.66|0
1643374070000|2022-01-28 12:47:50|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1643374080000|2022-01-28 12:48:00|6002.02|6002.02|6002.24|6002.24|6002.85|6002.85|6002.02|6002.02|0
1643374170000|2022-01-28 12:49:30|6002.01|6002.01|6002.24|6002.24|6002.24|6002.24|6002.01|6002.01|0
1643374180000|2022-01-28 12:49:40|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|0
1643374200000|2022-01-28 12:50:00|6001.41|6001.41|6001.08|6001.08|6001.41|6001.41|6001.08|6001.08|0
1643374220000|2022-01-28 12:50:20|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|0
1643374280000|2022-01-28 12:51:20|5999.85|5999.85|5999.85|5999.85|5999.85|5999.85|5999.85|5999.85|0
1643374390000|2022-01-28 12:53:10|6000.1|6000.1|5999.85|5999.85|6000.1|6000.1|5999.85|5999.85|0
1643374400000|2022-01-28 12:53:20|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|0
1643374410000|2022-01-28 12:53:30|6000.56|6000.56|6001.27|6001.27|6001.27|6001.27|6000.56|6000.56|0
1643374420000|2022-01-28 12:53:40|6001.61|6001.61|6002.07|6002.07|6002.07|6002.07|6001.61|6001.61|0
1643374430000|2022-01-28 12:53:50|6001.96|6001.96|6001.96|6001.96|6001.96|6001.96|6001.96|6001.96|0
1643374440000|2022-01-28 12:54:00|6004.09|6004.09|6004.09|6004.09|6004.09|6004.09|6004.09|6004.09|0
1643374460000|2022-01-28 12:54:20|6003.38|6003.38|6003.38|6003.38|6003.38|6003.38|6003.38|6003.38|0
1643374470000|2022-01-28 12:54:30|6004.09|6004.09|6004.43|6004.43|6005.85|6005.85|6004.09|6004.09|0
1643374490000|2022-01-28 12:54:50|6004.69|6004.69|6005.23|6005.23|6005.23|6005.23|6004.69|6004.69|0
1643374510000|2022-01-28 12:55:10|6005.35|6005.35|6005.23|6005.23|6005.35|6005.35|6005.23|6005.23|0
1643374520000|2022-01-28 12:55:20|6004.19|6004.19|6003.85|6003.85|6004.19|6004.19|6003.6|6003.6|0
1643374530000|2022-01-28 12:55:30|6003.14|6003.14|6001.12|6001.12|6003.14|6003.14|6001.12|6001.12|0
1643374550000|2022-01-28 12:55:50|6001.24|6001.24|6001.35|6001.35|6001.35|6001.35|6001.24|6001.24|0
1643374560000|2022-01-28 12:56:00|6002.06|6002.06|6002.06|6002.06|6002.41|6002.41|6002.06|6002.06|0
1643374570000|2022-01-28 12:56:10|6002.18|6002.18|6002.18|6002.18|6002.18|6002.18|6002.18|6002.18|0
1643374590000|2022-01-28 12:56:30|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|0
1643374600000|2022-01-28 12:56:40|6000.76|6000.76|6000.76|6000.76|6000.76|6000.76|6000.76|6000.76|0
1643374620000|2022-01-28 12:57:00|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|0
1643374640000|2022-01-28 12:57:20|6000.6|6000.6|5999.89|5999.89|6000.6|6000.6|5999.89|5999.89|0
1643374670000|2022-01-28 12:57:50|5999.18|5999.18|5998.83|5998.83|5999.18|5999.18|5998.83|5998.83|0
1643374680000|2022-01-28 12:58:00|5999.54|5999.54|6000.27|6000.27|6000.27|6000.27|5999.54|5999.54|0
1643374730000|2022-01-28 12:58:50|6000.54|6000.54|6000.54|6000.54|6000.54|6000.54|6000.54|6000.54|0
1643374760000|2022-01-28 12:59:20|6000.19|6000.19|6000.54|6000.54|6000.54|6000.54|6000.19|6000.19|0
1643374770000|2022-01-28 12:59:30|6000.42|6000.42|6000.19|6000.19|6000.42|6000.42|6000.19|6000.19|0
1643374790000|2022-01-28 12:59:50|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|0
1643374820000|2022-01-28 13:00:20|6000.06|6000.06|6001.02|6001.02|6001.02|6001.02|6000.06|6000.06|0
1643374830000|2022-01-28 13:00:30|6000.31|6000.31|6000.31|6000.31|6000.31|6000.31|6000.31|6000.31|0
1643374840000|2022-01-28 13:00:40|5999.97|5999.97|5999.97|5999.97|5999.97|5999.97|5999.97|5999.97|0
1643374850000|2022-01-28 13:00:50|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|0
1643374870000|2022-01-28 13:01:10|5998.92|5998.92|5998.92|5998.92|5998.92|5998.92|5998.92|5998.92|0
1643374880000|2022-01-28 13:01:20|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|0
1643374890000|2022-01-28 13:01:30|5998.92|5998.92|5998.92|5998.92|5999.04|5999.04|5998.92|5998.92|0
1643374900000|2022-01-28 13:01:40|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|0
1643374920000|2022-01-28 13:02:00|5998.47|5998.47|5998.14|5998.14|5998.47|5998.47|5998.14|5998.14|0
1643374940000|2022-01-28 13:02:20|5998.02|5998.02|5996.6|5996.6|5998.02|5998.02|5996.6|5996.6|0
1643374950000|2022-01-28 13:02:30|5997.31|5997.31|5998.02|5998.02|5998.02|5998.02|5997.31|5997.31|0
1643374960000|2022-01-28 13:02:40|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|5997.31|0
1643374970000|2022-01-28 13:02:50|5996.82|5996.82|5996.44|5996.44|5996.82|5996.82|5996.44|5996.44|0
1643374980000|2022-01-28 13:03:00|5996.56|5996.56|5995.42|5995.42|5996.56|5996.56|5995.42|5995.42|0
1643374990000|2022-01-28 13:03:10|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|0
1643375010000|2022-01-28 13:03:30|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|0
1643375040000|2022-01-28 13:04:00|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|0
1643375060000|2022-01-28 13:04:20|5993.27|5993.27|5994.7|5994.7|5994.7|5994.7|5993.27|5993.27|0
1643375070000|2022-01-28 13:04:30|5995.41|5995.41|5994.85|5994.85|5995.56|5995.56|5994.85|5994.85|0
1643375080000|2022-01-28 13:04:40|5995.08|5995.08|5995.08|5995.08|5995.08|5995.08|5995.08|5995.08|0
1643375100000|2022-01-28 13:05:00|5995.35|5995.35|5996.07|5996.07|5996.07|5996.07|5995.35|5995.35|0
1643375140000|2022-01-28 13:05:40|5995.57|5995.57|5995.46|5995.46|5995.57|5995.57|5995.46|5995.46|0
1643375160000|2022-01-28 13:06:00|5996.17|5996.17|5996.17|5996.17|5996.17|5996.17|5996.17|5996.17|0
1643375170000|2022-01-28 13:06:10|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|0
1643375190000|2022-01-28 13:06:30|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|0
1643375210000|2022-01-28 13:06:50|5997|5997|5997|5997|5997|5997|5997|5997|0
1643375240000|2022-01-28 13:07:20|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|0
1643375270000|2022-01-28 13:07:50|5996.53|5996.53|5996.53|5996.53|5996.53|5996.53|5996.53|5996.53|0
1643375290000|2022-01-28 13:08:10|5996.78|5996.78|5997.11|5997.11|5997.11|5997.11|5996.78|5996.78|0
1643375300000|2022-01-28 13:08:20|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|0
1643375310000|2022-01-28 13:08:30|5999.96|5999.96|5999.25|5999.25|5999.96|5999.96|5999.25|5999.25|0
1643375320000|2022-01-28 13:08:40|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|0
1643375340000|2022-01-28 13:09:00|5998.3|5998.3|5999.02|5999.02|5999.02|5999.02|5998.3|5998.3|0
1643375350000|2022-01-28 13:09:10|5998.3|5998.3|5998.3|5998.3|5999.02|5999.02|5998.3|5998.3|0
1643375360000|2022-01-28 13:09:20|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|0
1643375370000|2022-01-28 13:09:30|5999.5|5999.5|5999.5|5999.5|5999.5|5999.5|5999.5|5999.5|0
1643375380000|2022-01-28 13:09:40|5999.74|5999.74|5999.74|5999.74|5999.74|5999.74|5999.74|5999.74|0
1643375400000|2022-01-28 13:10:00|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|0
1643375420000|2022-01-28 13:10:20|5999.74|5999.74|5999.03|5999.03|5999.74|5999.74|5999.03|5999.03|0
1643375440000|2022-01-28 13:10:40|5999.74|5999.74|5999.74|5999.74|5999.74|5999.74|5999.74|5999.74|0
1643375460000|2022-01-28 13:11:00|6000.45|6000.45|6000.34|6000.34|6000.57|6000.57|6000.34|6000.34|0
1643375470000|2022-01-28 13:11:10|6000.22|6000.22|5999.26|5999.26|6000.22|6000.22|5999.26|5999.26|0
1643375510000|2022-01-28 13:11:50|5998.55|5998.55|5998.93|5998.93|5998.93|5998.93|5998.22|5998.22|0
1643375520000|2022-01-28 13:12:00|5998.22|5998.22|5998.22|5998.22|5998.22|5998.22|5998.22|5998.22|0
1643375530000|2022-01-28 13:12:10|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|0
1643375540000|2022-01-28 13:12:20|5999.26|5999.26|5999.26|5999.26|5999.26|5999.26|5999.26|5999.26|0
1643375550000|2022-01-28 13:12:30|5998.93|5998.93|5999.42|5999.42|5999.42|5999.42|5998.93|5998.93|0
1643375560000|2022-01-28 13:12:40|5998.71|5998.71|5998|5998|5998.71|5998.71|5998|5998|0
1643375570000|2022-01-28 13:12:50|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|0
1643375580000|2022-01-28 13:13:00|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|0
1643375590000|2022-01-28 13:13:10|5998.22|5998.22|5997.51|5997.51|5998.22|5998.22|5997.51|5997.51|0
1643375610000|2022-01-28 13:13:30|5998.22|5998.22|5998.22|5998.22|5998.22|5998.22|5998.22|5998.22|0
1643375630000|2022-01-28 13:13:50|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|0
1643375640000|2022-01-28 13:14:00|5999.78|5999.78|5999.78|5999.78|5999.78|5999.78|5999.78|5999.78|0
1643375670000|2022-01-28 13:14:30|5999.07|5999.07|5999.07|5999.07|5999.07|5999.07|5999.07|5999.07|0
1643375680000|2022-01-28 13:14:40|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|0
1643375720000|2022-01-28 13:15:20|6000.83|6000.83|6001.06|6001.06|6001.06|6001.06|6000.83|6000.83|0
1643375820000|2022-01-28 13:17:00|6001.29|6001.29|6004.25|6004.25|6004.25|6004.25|6001.29|6001.29|0
1643375830000|2022-01-28 13:17:10|6004.37|6004.37|6004.37|6004.37|6004.37|6004.37|6004.37|6004.37|0
1643375840000|2022-01-28 13:17:20|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|0
1643375860000|2022-01-28 13:17:40|6003.9|6003.9|6004.02|6004.02|6004.02|6004.02|6003.9|6003.9|0
1643375880000|2022-01-28 13:18:00|6003.31|6003.31|6003.31|6003.31|6004.02|6004.02|6003.31|6003.31|0
1643375890000|2022-01-28 13:18:10|6002.35|6002.35|6003.06|6003.06|6003.06|6003.06|6002.35|6002.35|0
1643375900000|2022-01-28 13:18:20|6003.77|6003.77|6002.35|6002.35|6003.77|6003.77|6002.35|6002.35|0
1643375910000|2022-01-28 13:18:30|6003.06|6003.06|6003.77|6003.77|6003.77|6003.77|6003.06|6003.06|0
1643375920000|2022-01-28 13:18:40|6004.48|6004.48|6004.48|6004.48|6004.48|6004.48|6004.48|6004.48|0
1643375930000|2022-01-28 13:18:50|6004.37|6004.37|6004.37|6004.37|6004.37|6004.37|6004.37|6004.37|0
1643375950000|2022-01-28 13:19:10|6005.08|6005.08|6005.08|6005.08|6005.08|6005.08|6005.08|6005.08|0
1643375970000|2022-01-28 13:19:30|6004.37|6004.37|6004.37|6004.37|6005.08|6005.08|6004.37|6004.37|0
1643376010000|2022-01-28 13:20:10|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|0
1643376020000|2022-01-28 13:20:20|6002.95|6002.95|6003.66|6003.66|6003.66|6003.66|6002.95|6002.95|0
1643376100000|2022-01-28 13:21:40|6002.95|6002.95|6003.66|6003.66|6003.66|6003.66|6002.95|6002.95|0
1643376110000|2022-01-28 13:21:50|6005.08|6005.08|6004.37|6004.37|6005.08|6005.08|6004.37|6004.37|0
1643376130000|2022-01-28 13:22:10|6003.7|6003.7|6003.43|6003.43|6004.37|6004.37|6003.43|6003.43|0
1643376180000|2022-01-28 13:23:00|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|0
1643376200000|2022-01-28 13:23:20|6004.37|6004.37|6002.83|6002.83|6004.37|6004.37|6002.83|6002.83|0
1643376220000|2022-01-28 13:23:40|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|0
1643376230000|2022-01-28 13:23:50|6002.83|6002.83|6002.09|6002.09|6002.83|6002.83|6002.09|6002.09|0
1643376250000|2022-01-28 13:24:10|6002.8|6002.8|6002.8|6002.8|6002.8|6002.8|6002.8|6002.8|0
1643376310000|2022-01-28 13:25:10|6002.69|6002.69|6002.69|6002.69|6002.69|6002.69|6002.69|6002.69|0
1643376330000|2022-01-28 13:25:30|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|0
1643376360000|2022-01-28 13:26:00|6002.69|6002.69|6002.69|6002.69|6002.69|6002.69|6002.69|6002.69|0
1643376420000|2022-01-28 13:27:00|6003.18|6003.18|6003.89|6003.89|6003.89|6003.89|6003.18|6003.18|0
1643376450000|2022-01-28 13:27:30|6004.6|6004.6|6004.16|6004.16|6004.87|6004.87|6004.16|6004.16|0
1643376460000|2022-01-28 13:27:40|6004.28|6004.28|6006.41|6006.41|6007.12|6007.12|6004.28|6004.28|0
1643376470000|2022-01-28 13:27:50|6006.64|6006.64|6006.98|6006.98|6006.98|6006.98|6006.64|6006.64|0
1643376500000|2022-01-28 13:28:20|6006.27|6006.27|6006.27|6006.27|6006.27|6006.27|6006.27|6006.27|0
1643376510000|2022-01-28 13:28:30|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|0
1643376590000|2022-01-28 13:29:50|6005.9|6005.9|6005.9|6005.9|6005.9|6005.9|6005.9|6005.9|0
1643376600000|2022-01-28 13:30:00|6007.33|6007.33|6006.12|6006.12|6008.04|6008.04|6006.12|6006.12|0
1643376610000|2022-01-28 13:30:10|6006.24|6006.24|6006.24|6006.24|6006.24|6006.24|6006.24|6006.24|0
1643376620000|2022-01-28 13:30:20|6008.37|6008.37|6010.51|6010.51|6010.51|6010.51|6008.37|6008.37|0
1643376630000|2022-01-28 13:30:30|6008.37|6008.37|6008.49|6008.49|6008.49|6008.49|6008.26|6008.26|0
1643376640000|2022-01-28 13:30:40|6008.26|6008.26|6008.49|6008.49|6008.49|6008.49|6008.26|6008.26|0
1643376670000|2022-01-28 13:31:10|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|0
1643376680000|2022-01-28 13:31:20|6008.6|6008.6|6009.82|6009.82|6010.17|6010.17|6008.6|6008.6|0
1643376690000|2022-01-28 13:31:30|6009.33|6009.33|6010.65|6010.65|6010.65|6010.65|6009.33|6009.33|0
1643376700000|2022-01-28 13:31:40|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|0
1643376720000|2022-01-28 13:32:00|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|0
1643376730000|2022-01-28 13:32:10|6010.61|6010.61|6010.49|6010.49|6010.61|6010.61|6010.49|6010.49|0
1643376740000|2022-01-28 13:32:20|6010.83|6010.83|6011.67|6011.67|6011.67|6011.67|6010.83|6010.83|0
1643376760000|2022-01-28 13:32:40|6011.42|6011.42|6011.42|6011.42|6011.42|6011.42|6011.42|6011.42|0
1643376770000|2022-01-28 13:32:50|6010.71|6010.71|6010.71|6010.71|6010.71|6010.71|6010.71|6010.71|0
1643376780000|2022-01-28 13:33:00|6010|6010|6010|6010|6010|6010|6010|6010|0
1643376790000|2022-01-28 13:33:10|6009.77|6009.77|6009.5|6009.5|6009.77|6009.77|6009.5|6009.5|0
1643376810000|2022-01-28 13:33:30|6009.27|6009.27|6009.54|6009.54|6009.54|6009.54|6009.27|6009.27|0
1643376840000|2022-01-28 13:34:00|6009.87|6009.87|6010.58|6010.58|6011.29|6011.29|6009.87|6009.87|0
1643376890000|2022-01-28 13:34:50|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|0
1643376900000|2022-01-28 13:35:00|6010.45|6010.45|6010.45|6010.45|6010.45|6010.45|6010.45|6010.45|0
1643376910000|2022-01-28 13:35:10|6011.88|6011.88|6011.88|6011.88|6011.88|6011.88|6011.88|6011.88|0
1643376920000|2022-01-28 13:35:20|6011.16|6011.16|6011.16|6011.16|6011.16|6011.16|6011.16|6011.16|0
1643376960000|2022-01-28 13:36:00|6010.45|6010.45|6010.34|6010.34|6010.45|6010.45|6010.34|6010.34|0
1643376970000|2022-01-28 13:36:10|6009.63|6009.63|6009.63|6009.63|6009.63|6009.63|6009.63|6009.63|0
1643377010000|2022-01-28 13:36:50|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|0
1643377040000|2022-01-28 13:37:20|6008.58|6008.58|6007.87|6007.87|6008.58|6008.58|6007.87|6007.87|0
1643377060000|2022-01-28 13:37:40|6008.2|6008.2|6008.2|6008.2|6008.2|6008.2|6008.2|6008.2|0
1643377070000|2022-01-28 13:37:50|6008.7|6008.7|6007.27|6007.27|6008.7|6008.7|6007.27|6007.27|0
1643377080000|2022-01-28 13:38:00|6006.44|6006.44|6005.95|6005.95|6006.44|6006.44|6005.95|6005.95|0
1643377090000|2022-01-28 13:38:10|6005.68|6005.68|6003.55|6003.55|6005.68|6005.68|6003.55|6003.55|0
1643377100000|2022-01-28 13:38:20|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|0
1643377110000|2022-01-28 13:38:30|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|0
1643377120000|2022-01-28 13:38:40|6002.01|6002.01|6001.34|6001.34|6002.01|6002.01|6001.34|6001.34|0
1643377130000|2022-01-28 13:38:50|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|0
1643377140000|2022-01-28 13:39:00|6002.05|6002.05|6002.05|6002.05|6002.05|6002.05|6002.05|6002.05|0
1643377180000|2022-01-28 13:39:40|6002.3|6002.3|6002.3|6002.3|6002.3|6002.3|6002.3|6002.3|0
1643377200000|2022-01-28 13:40:00|6002.41|6002.41|6002.17|6002.17|6002.41|6002.41|6002.17|6002.17|0
1643377210000|2022-01-28 13:40:10|6002.05|6002.05|6001.34|6001.34|6002.05|6002.05|6001.34|6001.34|0
1643377220000|2022-01-28 13:40:20|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|0
1643377230000|2022-01-28 13:40:30|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|0
1643377240000|2022-01-28 13:40:40|6001|6001|6001|6001|6001|6001|6001|6001|0
1643377250000|2022-01-28 13:40:50|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|0
1643377260000|2022-01-28 13:41:00|6000.06|6000.06|6000.06|6000.06|6000.06|6000.06|6000.06|6000.06|0
1643377280000|2022-01-28 13:41:20|6000.18|6000.18|6000.67|6000.67|6001.38|6001.38|6000.18|6000.18|0
1643377350000|2022-01-28 13:42:30|6001|6001|6001|6001|6001|6001|6001|6001|0
1643377360000|2022-01-28 13:42:40|6001.27|6001.27|6001|6001|6001.27|6001.27|6001|6001|0
1643377370000|2022-01-28 13:42:50|6001.24|6001.24|6001.5|6001.5|6001.5|6001.5|6001.24|6001.24|0
1643377400000|2022-01-28 13:43:20|6000.79|6000.79|6000.52|6000.52|6000.79|6000.79|6000.52|6000.52|0
1643377420000|2022-01-28 13:43:40|6000.86|6000.86|6000.86|6000.86|6000.86|6000.86|6000.86|6000.86|0
1643377430000|2022-01-28 13:43:50|6000.15|6000.15|6000.15|6000.15|6000.15|6000.15|6000.15|6000.15|0
1643377440000|2022-01-28 13:44:00|6001.57|6001.57|6001.32|6001.32|6001.57|6001.57|6001.32|6001.32|0
1643377460000|2022-01-28 13:44:20|6000.61|6000.61|6000.61|6000.61|6000.61|6000.61|6000.61|6000.61|0
1643377470000|2022-01-28 13:44:30|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|0
1643377490000|2022-01-28 13:44:50|6000.12|6000.12|5999.41|5999.41|6000.12|6000.12|5999.41|5999.41|0
1643377520000|2022-01-28 13:45:20|5999.64|5999.64|5999.64|5999.64|5999.64|5999.64|5999.64|5999.64|0
1643377540000|2022-01-28 13:45:40|5998.93|5998.93|5998.22|5998.22|5998.93|5998.93|5998.22|5998.22|0
1643377560000|2022-01-28 13:46:00|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|0
1643377580000|2022-01-28 13:46:20|5997.62|5997.62|5997.51|5997.51|5997.62|5997.62|5997.51|5997.51|0
1643377620000|2022-01-28 13:47:00|5998.22|5998.22|5998.22|5998.22|5998.22|5998.22|5998.22|5998.22|0
1643377660000|2022-01-28 13:47:40|5999.64|5999.64|5999.64|5999.64|5999.64|5999.64|5999.64|5999.64|0
1643377680000|2022-01-28 13:48:00|5998.93|5998.93|5999.67|5999.67|5999.67|5999.67|5998.93|5998.93|0
1643377700000|2022-01-28 13:48:20|5998.96|5998.96|5998.84|5998.84|5998.96|5998.96|5998.84|5998.84|0
1643377800000|2022-01-28 13:50:00|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|0
1643377810000|2022-01-28 13:50:10|5998.46|5998.46|5997.86|5997.86|5998.46|5998.46|5997.86|5997.86|0
1643377820000|2022-01-28 13:50:20|5997.74|5997.74|5996.8|5996.8|5997.74|5997.74|5996.8|5996.8|0
1643377830000|2022-01-28 13:50:30|5997.51|5997.51|5997.78|5997.78|5997.78|5997.78|5997.51|5997.51|0
1643377850000|2022-01-28 13:50:50|5998.01|5998.01|5998.01|5998.01|5998.01|5998.01|5998.01|5998.01|0
1643377860000|2022-01-28 13:51:00|5998.26|5998.26|5998.26|5998.26|5998.26|5998.26|5998.26|5998.26|0
1643377880000|2022-01-28 13:51:20|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|0
1643377910000|2022-01-28 13:51:50|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|0
1643377920000|2022-01-28 13:52:00|5996.68|5996.68|5995.47|5995.47|5996.68|5996.68|5995.47|5995.47|0
1643377930000|2022-01-28 13:52:10|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|0
1643377960000|2022-01-28 13:52:40|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|0
1643377980000|2022-01-28 13:53:00|5994.62|5994.62|5994.62|5994.62|5994.62|5994.62|5994.62|5994.62|0
1643378030000|2022-01-28 13:53:50|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|0
1643378040000|2022-01-28 13:54:00|5996.07|5996.07|5996.41|5996.41|5996.74|5996.74|5996.07|5996.07|0
1643378050000|2022-01-28 13:54:10|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|5996.16|0
1643378060000|2022-01-28 13:54:20|5996.65|5996.65|5997.37|5997.37|5997.37|5997.37|5996.65|5996.65|0
1643378100000|2022-01-28 13:55:00|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|0
1643378120000|2022-01-28 13:55:20|5997.6|5997.6|5998.42|5998.42|5998.42|5998.42|5997.6|5997.6|0
1643378130000|2022-01-28 13:55:30|5999.14|5999.14|5999.14|5999.14|5999.14|5999.14|5999.14|5999.14|0
1643378150000|2022-01-28 13:55:50|5998.89|5998.89|5997.13|5997.13|5998.89|5998.89|5996.88|5996.88|0
1643378160000|2022-01-28 13:56:00|5997.38|5997.38|5997.38|5997.38|5997.38|5997.38|5997.38|5997.38|0
1643378170000|2022-01-28 13:56:10|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|0
1643378210000|2022-01-28 13:56:50|5997.84|5997.84|5997.13|5997.13|5997.84|5997.84|5997.13|5997.13|0
1643378220000|2022-01-28 13:57:00|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|0
1643378240000|2022-01-28 13:57:20|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|0
1643378340000|2022-01-28 13:59:00|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|0
1643378370000|2022-01-28 13:59:30|5999.6|5999.6|5999.6|5999.6|5999.6|5999.6|5999.6|5999.6|0
1643378390000|2022-01-28 13:59:50|6000.31|6000.31|6000.31|6000.31|6000.31|6000.31|6000.31|6000.31|0
1643378440000|2022-01-28 14:00:40|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|0
1643378490000|2022-01-28 14:01:30|6000.54|6000.54|6001.26|6001.26|6001.26|6001.26|6000.54|6000.54|0
1643378510000|2022-01-28 14:01:50|6001.14|6001.14|6001.36|6001.36|6001.36|6001.36|6001.02|6001.02|0
1643378520000|2022-01-28 14:02:00|6002.07|6002.07|6002.07|6002.07|6002.07|6002.07|6002.07|6002.07|0
1643378530000|2022-01-28 14:02:10|6002.78|6002.78|6002.78|6002.78|6002.78|6002.78|6002.78|6002.78|0
1643378540000|2022-01-28 14:02:20|6002.55|6002.55|6001.13|6001.13|6002.55|6002.55|6001.13|6001.13|0
1643378560000|2022-01-28 14:02:40|6001.4|6001.4|6002.82|6002.82|6002.82|6002.82|6001.4|6001.4|0
1643378570000|2022-01-28 14:02:50|6003.31|6003.31|6003.56|6003.56|6003.81|6003.81|6003.31|6003.31|0
1643378580000|2022-01-28 14:03:00|6004.02|6004.02|6006.27|6006.27|6006.27|6006.27|6004.02|6004.02|0
1643378610000|2022-01-28 14:03:30|6007.69|6007.69|6007.69|6007.69|6007.69|6007.69|6007.69|6007.69|0
1643378640000|2022-01-28 14:04:00|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|0
1643378660000|2022-01-28 14:04:20|6006.98|6006.98|6006.98|6006.98|6006.98|6006.98|6006.98|6006.98|0
1643378670000|2022-01-28 14:04:30|6007.1|6007.1|6007.68|6007.68|6007.68|6007.68|6007.1|6007.1|0
1643378680000|2022-01-28 14:04:40|6007.91|6007.91|6007.91|6007.91|6007.91|6007.91|6007.91|6007.91|0
1643378700000|2022-01-28 14:05:00|6008.14|6008.14|6007.91|6007.91|6008.14|6008.14|6007.91|6007.91|0
1643378710000|2022-01-28 14:05:10|6008.62|6008.62|6008.62|6008.62|6008.62|6008.62|6008.62|6008.62|0
1643378760000|2022-01-28 14:06:00|6007.91|6007.91|6007.91|6007.91|6008.62|6008.62|6007.91|6007.91|0
1643378780000|2022-01-28 14:06:20|6008.02|6008.02|6008.02|6008.02|6008.02|6008.02|6008.02|6008.02|0
1643378790000|2022-01-28 14:06:30|6008.74|6008.74|6008.74|6008.74|6008.74|6008.74|6008.74|6008.74|0
1643378800000|2022-01-28 14:06:40|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|0
1643378830000|2022-01-28 14:07:10|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|0
1643378840000|2022-01-28 14:07:20|6011.7|6011.7|6011.94|6011.94|6011.94|6011.94|6011.7|6011.7|0
1643378880000|2022-01-28 14:08:00|6011.45|6011.45|6011.57|6011.57|6011.57|6011.57|6011.45|6011.45|0
1643378900000|2022-01-28 14:08:20|6012.28|6012.28|6012.28|6012.28|6012.28|6012.28|6012.28|6012.28|0
1643378910000|2022-01-28 14:08:30|6012.55|6012.55|6012.55|6012.55|6013.26|6013.26|6012.55|6012.55|0
1643378920000|2022-01-28 14:08:40|6012.88|6012.88|6012.88|6012.88|6013.6|6013.6|6012.88|6012.88|0
1643378940000|2022-01-28 14:09:00|6013.6|6013.6|6013.6|6013.6|6013.6|6013.6|6013.6|6013.6|0
1643378960000|2022-01-28 14:09:20|6013.26|6013.26|6013.26|6013.26|6013.26|6013.26|6013.26|6013.26|0
1643379010000|2022-01-28 14:10:10|6013.75|6013.75|6014.11|6014.11|6014.36|6014.36|6013.75|6013.75|0
1643379020000|2022-01-28 14:10:20|6014.6|6014.6|6014.36|6014.36|6014.6|6014.6|6014.36|6014.36|0
1643379030000|2022-01-28 14:10:30|6013.65|6013.65|6013.65|6013.65|6013.65|6013.65|6013.65|6013.65|0
1643379060000|2022-01-28 14:11:00|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|0
1643379080000|2022-01-28 14:11:20|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|0
1643379090000|2022-01-28 14:11:30|6015.4|6015.4|6015.4|6015.4|6015.65|6015.65|6015.4|6015.4|0
1643379100000|2022-01-28 14:11:40|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|0
1643379110000|2022-01-28 14:11:50|6015.79|6015.79|6015.79|6015.79|6015.79|6015.79|6015.79|6015.79|0
1643379130000|2022-01-28 14:12:10|6016.5|6016.5|6017.21|6017.21|6017.21|6017.21|6016.5|6016.5|0
1643379160000|2022-01-28 14:12:40|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|0
1643379230000|2022-01-28 14:13:50|6016.25|6016.25|6016.37|6016.37|6016.37|6016.37|6016.25|6016.25|0
1643379240000|2022-01-28 14:14:00|6017.08|6017.08|6017.08|6017.08|6017.08|6017.08|6017.08|6017.08|0
1643379250000|2022-01-28 14:14:10|6016.37|6016.37|6017.08|6017.08|6017.08|6017.08|6016.37|6016.37|0
1643379260000|2022-01-28 14:14:20|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1643379270000|2022-01-28 14:14:30|6017.08|6017.08|6017.08|6017.08|6017.08|6017.08|6017.08|6017.08|0
1643379320000|2022-01-28 14:15:20|6017.79|6017.79|6017.92|6017.92|6018.04|6018.04|6017.79|6017.79|0
1643379330000|2022-01-28 14:15:30|6018.63|6018.63|6017.92|6017.92|6018.63|6018.63|6017.92|6017.92|0
1643379380000|2022-01-28 14:16:20|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1643379410000|2022-01-28 14:16:50|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|0
1643379420000|2022-01-28 14:17:00|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|0
1643379430000|2022-01-28 14:17:10|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1643379440000|2022-01-28 14:17:20|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|0
1643379470000|2022-01-28 14:17:50|6019.68|6019.68|6019.81|6019.81|6020.14|6020.14|6019.68|6019.68|0
1643379480000|2022-01-28 14:18:00|6020.52|6020.52|6020.52|6020.52|6020.52|6020.52|6020.52|6020.52|0
1643379490000|2022-01-28 14:18:10|6020.17|6020.17|6020.29|6020.29|6020.29|6020.29|6020.17|6020.17|0
1643379510000|2022-01-28 14:18:30|6020.62|6020.62|6020.29|6020.29|6020.62|6020.62|6020.29|6020.29|0
1643379550000|2022-01-28 14:19:10|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|0
1643379600000|2022-01-28 14:20:00|6019.94|6019.94|6020.65|6020.65|6020.65|6020.65|6019.94|6019.94|0
1643379610000|2022-01-28 14:20:10|6020.9|6020.9|6020.65|6020.65|6020.9|6020.9|6020.65|6020.65|0
1643379620000|2022-01-28 14:20:20|6020.4|6020.4|6020.4|6020.4|6020.4|6020.4|6020.4|6020.4|0
1643379630000|2022-01-28 14:20:30|6020.65|6020.65|6019.69|6019.69|6020.65|6020.65|6019.69|6019.69|0
1643379640000|2022-01-28 14:20:40|6018.98|6018.98|6018.98|6018.98|6018.98|6018.98|6018.98|6018.98|0
1643379690000|2022-01-28 14:21:30|6019.32|6019.32|6019.32|6019.32|6019.32|6019.32|6019.32|6019.32|0
1643379710000|2022-01-28 14:21:50|6018.61|6018.61|6019.35|6019.35|6019.35|6019.35|6018.61|6018.61|0
1643379730000|2022-01-28 14:22:10|6020.06|6020.06|6020.06|6020.06|6020.06|6020.06|6020.06|6020.06|0
1643379740000|2022-01-28 14:22:20|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|6019.23|6019.23|0
1643379760000|2022-01-28 14:22:40|6020.77|6020.77|6020.77|6020.77|6020.77|6020.77|6020.77|6020.77|0
1643379780000|2022-01-28 14:23:00|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|0
1643379790000|2022-01-28 14:23:10|6022.68|6022.68|6023.4|6023.4|6023.4|6023.4|6022.68|6022.68|0
1643379800000|2022-01-28 14:23:20|6023.89|6023.89|6024.22|6024.22|6024.22|6024.22|6023.89|6023.89|0
1643379810000|2022-01-28 14:23:30|6024.56|6024.56|6024.81|6024.81|6024.81|6024.81|6024.56|6024.56|0
1643379820000|2022-01-28 14:23:40|6025.05|6025.05|6024.94|6024.94|6025.05|6025.05|6024.94|6024.94|0
1643379830000|2022-01-28 14:23:50|6024.69|6024.69|6024.69|6024.69|6024.69|6024.69|6024.69|6024.69|0
1643379840000|2022-01-28 14:24:00|6024.44|6024.44|6024.69|6024.69|6024.69|6024.69|6024.44|6024.44|0
1643379890000|2022-01-28 14:24:50|6026.11|6026.11|6026.11|6026.11|6026.11|6026.11|6026.11|6026.11|0
1643379900000|2022-01-28 14:25:00|6024.69|6024.69|6024.69|6024.69|6024.69|6024.69|6024.69|6024.69|0
1643379910000|2022-01-28 14:25:10|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|0
1643379920000|2022-01-28 14:25:20|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|0
1643379930000|2022-01-28 14:25:30|6025.92|6025.92|6025.92|6025.92|6026.16|6026.16|6025.92|6025.92|0
1643379950000|2022-01-28 14:25:50|6027.34|6027.34|6028.05|6028.05|6028.05|6028.05|6027.34|6027.34|0
1643379960000|2022-01-28 14:26:00|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|0
1643379970000|2022-01-28 14:26:10|6027.69|6027.69|6028.13|6028.13|6028.13|6028.13|6027.42|6027.42|0
1643380000000|2022-01-28 14:26:40|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|0
1643380010000|2022-01-28 14:26:50|6029.55|6029.55|6028.84|6028.84|6029.55|6029.55|6028.84|6028.84|0
1643380020000|2022-01-28 14:27:00|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|0
1643380030000|2022-01-28 14:27:10|6030.27|6030.27|6030.27|6030.27|6030.27|6030.27|6030.27|6030.27|0
1643380040000|2022-01-28 14:27:20|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|0
1643380070000|2022-01-28 14:27:50|6029.22|6029.22|6029.58|6029.58|6029.58|6029.58|6029.22|6029.22|0
1643380080000|2022-01-28 14:28:00|6030.29|6030.29|6030.29|6030.29|6030.29|6030.29|6030.29|6030.29|0
1643380090000|2022-01-28 14:28:10|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|0
1643380100000|2022-01-28 14:28:20|6031|6031|6031|6031|6031|6031|6031|6031|0
1643380110000|2022-01-28 14:28:30|6031.25|6031.25|6031.25|6031.25|6031.25|6031.25|6031.25|6031.25|0
1643380120000|2022-01-28 14:28:40|6030.54|6030.54|6029.83|6029.83|6030.54|6030.54|6029.83|6029.83|0
1643380130000|2022-01-28 14:28:50|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|0
1643380140000|2022-01-28 14:29:00|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|0
1643380160000|2022-01-28 14:29:20|6031.12|6031.12|6031.37|6031.37|6031.37|6031.37|6031.12|6031.12|0
1643380170000|2022-01-28 14:29:30|6030.65|6030.65|6030.65|6030.65|6030.65|6030.65|6030.65|6030.65|0
1643380180000|2022-01-28 14:29:40|6029.94|6029.94|6030.65|6030.65|6030.65|6030.65|6029.94|6029.94|0
1643380200000|2022-01-28 14:30:00|6031.37|6031.37|6027.69|6027.69|6031.37|6031.37|6027.69|6027.69|0
1643380210000|2022-01-28 14:30:10|6027.58|6027.58|6027.93|6027.93|6027.93|6027.93|6027.58|6027.58|0
1643380220000|2022-01-28 14:30:20|6027.81|6027.81|6030.65|6030.65|6030.65|6030.65|6027.81|6027.81|0
1643380240000|2022-01-28 14:30:40|6028.52|6028.52|6025.85|6025.85|6028.91|6028.91|6025.7|6025.7|0
1643380250000|2022-01-28 14:30:50|6025.52|6025.52|6025.89|6025.89|6025.89|6025.89|6025.18|6025.18|0
1643380260000|2022-01-28 14:31:00|6025.66|6025.66|6025.66|6025.66|6026.37|6026.37|6025.66|6025.66|0
1643380270000|2022-01-28 14:31:10|6025.89|6025.89|6025.89|6025.89|6025.89|6025.89|6025.89|6025.89|0
1643380280000|2022-01-28 14:31:20|6027.32|6027.32|6028.82|6028.82|6028.82|6028.82|6027.32|6027.32|0
1643380300000|2022-01-28 14:31:40|6028.93|6028.93|6031.41|6031.41|6032.36|6032.36|6028.82|6028.82|0
1643380310000|2022-01-28 14:31:50|6031.66|6031.66|6031.66|6031.66|6031.66|6031.66|6031.66|6031.66|0
1643380320000|2022-01-28 14:32:00|6032.01|6032.01|6033.55|6033.55|6033.55|6033.55|6032.01|6032.01|0
1643380330000|2022-01-28 14:32:10|6034.26|6034.26|6035.16|6035.16|6035.16|6035.16|6033.91|6033.91|0
1643380340000|2022-01-28 14:32:20|6035.39|6035.39|6036.44|6036.44|6036.44|6036.44|6035.39|6035.39|0
1643380350000|2022-01-28 14:32:30|6036.21|6036.21|6036.92|6036.92|6036.92|6036.92|6036.21|6036.21|0
1643380360000|2022-01-28 14:32:40|6036.21|6036.21|6036.09|6036.09|6036.21|6036.21|6036.09|6036.09|0
1643380370000|2022-01-28 14:32:50|6036.34|6036.34|6037.51|6037.51|6037.51|6037.51|6036.09|6036.09|0
1643380380000|2022-01-28 14:33:00|6037.98|6037.98|6037.73|6037.73|6037.98|6037.98|6037.73|6037.73|0
1643380390000|2022-01-28 14:33:10|6036.31|6036.31|6036.31|6036.31|6036.31|6036.31|6036.31|6036.31|0
1643380400000|2022-01-28 14:33:20|6037.02|6037.02|6035.6|6035.6|6037.02|6037.02|6035.6|6035.6|0
1643380410000|2022-01-28 14:33:30|6035.35|6035.35|6033.38|6033.38|6035.35|6035.35|6033.38|6033.38|0
1643380420000|2022-01-28 14:33:40|6033.14|6033.14|6033.14|6033.14|6033.14|6033.14|6033.14|6033.14|0
1643380440000|2022-01-28 14:34:00|6032.43|6032.43|6032.31|6032.31|6032.43|6032.43|6032.31|6032.31|0
1643380450000|2022-01-28 14:34:10|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|0
1643380480000|2022-01-28 14:34:40|6032.08|6032.08|6032.08|6032.08|6032.08|6032.08|6032.08|6032.08|0
1643380500000|2022-01-28 14:35:00|6031.37|6031.37|6030.41|6030.41|6031.37|6031.37|6030.41|6030.41|0
1643380510000|2022-01-28 14:35:10|6029.7|6029.7|6028.65|6028.65|6029.7|6029.7|6028.65|6028.65|0
1643380520000|2022-01-28 14:35:20|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|0
1643380530000|2022-01-28 14:35:30|6027.23|6027.23|6027.56|6027.56|6027.56|6027.56|6027.23|6027.23|0
1643380550000|2022-01-28 14:35:50|6027.45|6027.45|6026.51|6026.51|6027.45|6027.45|6026.51|6026.51|0
1643380560000|2022-01-28 14:36:00|6025.8|6025.8|6022.11|6022.11|6026.03|6026.03|6022.11|6022.11|0
1643380570000|2022-01-28 14:36:10|6022.82|6022.82|6022.55|6022.55|6022.82|6022.82|6022.55|6022.55|0
1643380590000|2022-01-28 14:36:30|6023.26|6023.26|6021.61|6021.61|6023.26|6023.26|6021.61|6021.61|0
1643380600000|2022-01-28 14:36:40|6019.85|6019.85|6019.36|6019.36|6020.32|6020.32|6019.36|6019.36|0
1643380610000|2022-01-28 14:36:50|6019.13|6019.13|6019.01|6019.01|6019.13|6019.13|6019.01|6019.01|0
1643380620000|2022-01-28 14:37:00|6019.72|6019.72|6019.72|6019.72|6019.72|6019.72|6019.72|6019.72|0
1643380630000|2022-01-28 14:37:10|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|0
1643380640000|2022-01-28 14:37:20|6018.3|6018.3|6013.35|6013.35|6018.3|6018.3|6013.35|6013.35|0
1643380650000|2022-01-28 14:37:30|6014.06|6014.06|6013.01|6013.01|6014.06|6014.06|6012.3|6012.3|0
1643380660000|2022-01-28 14:37:40|6015.15|6015.15|6015.86|6015.86|6015.86|6015.86|6015.15|6015.15|0
1643380670000|2022-01-28 14:37:50|6016.57|6016.57|6016.57|6016.57|6017.28|6017.28|6015.86|6015.86|0
1643380680000|2022-01-28 14:38:00|6017.28|6017.28|6017.99|6017.99|6017.99|6017.99|6017.28|6017.28|0
1643380690000|2022-01-28 14:38:10|6016.57|6016.57|6016.82|6016.82|6016.82|6016.82|6016.1|6016.1|0
1643380710000|2022-01-28 14:38:30|6017.06|6017.06|6017.06|6017.06|6017.06|6017.06|6017.06|6017.06|0
1643380720000|2022-01-28 14:38:40|6016.35|6016.35|6013.26|6013.26|6016.35|6016.35|6013.26|6013.26|0
1643380730000|2022-01-28 14:38:50|6014.68|6014.68|6015.39|6015.39|6015.39|6015.39|6014.68|6014.68|0
1643380740000|2022-01-28 14:39:00|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|0
1643380750000|2022-01-28 14:39:10|6015.39|6015.39|6015.51|6015.51|6016.22|6016.22|6015.39|6015.39|0
1643380770000|2022-01-28 14:39:30|6015.84|6015.84|6016.21|6016.21|6016.21|6016.21|6015.84|6015.84|0
1643380780000|2022-01-28 14:39:40|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|0
1643380820000|2022-01-28 14:40:20|6018.34|6018.34|6019.05|6019.05|6019.05|6019.05|6018.34|6018.34|0
1643380830000|2022-01-28 14:40:30|6018.34|6018.34|6016.21|6016.21|6018.34|6018.34|6016.21|6016.21|0
1643380840000|2022-01-28 14:40:40|6016.45|6016.45|6016.45|6016.45|6016.45|6016.45|6016.45|6016.45|0
1643380850000|2022-01-28 14:40:50|6017.16|6017.16|6017.88|6017.88|6017.88|6017.88|6017.16|6017.16|0
1643380860000|2022-01-28 14:41:00|6017.54|6017.54|6017.54|6017.54|6017.54|6017.54|6017.54|6017.54|0
1643380870000|2022-01-28 14:41:10|6016.83|6016.83|6016.94|6016.94|6016.94|6016.94|6016.83|6016.83|0
1643380880000|2022-01-28 14:41:20|6018.37|6018.37|6018.37|6018.37|6018.37|6018.37|6018.37|6018.37|0
1643380890000|2022-01-28 14:41:30|6016.94|6016.94|6017.66|6017.66|6017.66|6017.66|6016.94|6016.94|0
1643380900000|2022-01-28 14:41:40|6017.64|6017.64|6017.64|6017.64|6017.64|6017.64|6017.64|6017.64|0
1643380910000|2022-01-28 14:41:50|6018.35|6018.35|6019.65|6019.65|6019.65|6019.65|6018.35|6018.35|0
1643380930000|2022-01-28 14:42:10|6020.36|6020.36|6018.22|6018.22|6020.36|6020.36|6018.22|6018.22|0
1643380940000|2022-01-28 14:42:20|6020.36|6020.36|6021.07|6021.07|6021.07|6021.07|6020.36|6020.36|0
1643380960000|2022-01-28 14:42:40|6020.36|6020.36|6019.65|6019.65|6020.36|6020.36|6019.65|6019.65|0
1643380970000|2022-01-28 14:42:50|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|0
1643380980000|2022-01-28 14:43:00|6020.47|6020.47|6020.47|6020.47|6020.47|6020.47|6020.47|6020.47|0
1643381010000|2022-01-28 14:43:30|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|0
1643381020000|2022-01-28 14:43:40|6020.47|6020.47|6020.47|6020.47|6020.47|6020.47|6020.47|6020.47|0
1643381040000|2022-01-28 14:44:00|6020.23|6020.23|6019.51|6019.51|6020.23|6020.23|6019.51|6019.51|0
1643381050000|2022-01-28 14:44:10|6020.94|6020.94|6020.94|6020.94|6020.94|6020.94|6020.94|6020.94|0
1643381070000|2022-01-28 14:44:30|6021.27|6021.27|6021.27|6021.27|6021.27|6021.27|6021.27|6021.27|0
1643381080000|2022-01-28 14:44:40|6021.98|6021.98|6023.04|6023.04|6023.04|6023.04|6021.98|6021.98|0
1643381090000|2022-01-28 14:44:50|6021.62|6021.62|6021.62|6021.62|6021.62|6021.62|6021.62|6021.62|0
1643381100000|2022-01-28 14:45:00|6023.04|6023.04|6021.27|6021.27|6023.04|6023.04|6020.56|6020.56|0
1643381120000|2022-01-28 14:45:20|6020.56|6020.56|6019.51|6019.51|6020.56|6020.56|6019.51|6019.51|0
1643381130000|2022-01-28 14:45:30|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|0
1643381140000|2022-01-28 14:45:40|6018.69|6018.69|6017.98|6017.98|6018.69|6018.69|6017.98|6017.98|0
1643381160000|2022-01-28 14:46:00|6017.26|6017.26|6017.26|6017.26|6017.26|6017.26|6017.26|6017.26|0
1643381170000|2022-01-28 14:46:10|6016.93|6016.93|6015.43|6015.43|6016.93|6016.93|6015.43|6015.43|0
1643381180000|2022-01-28 14:46:20|6014.72|6014.72|6013.67|6013.67|6015.1|6015.1|6013.67|6013.67|0
1643381190000|2022-01-28 14:46:30|6014.39|6014.39|6012.96|6012.96|6014.39|6014.39|6012.96|6012.96|0
1643381210000|2022-01-28 14:46:50|6012.25|6012.25|6013.21|6013.21|6013.21|6013.21|6012.25|6012.25|0
1643381230000|2022-01-28 14:47:10|6013.92|6013.92|6015.35|6015.35|6015.35|6015.35|6013.92|6013.92|0
1643381240000|2022-01-28 14:47:20|6016.06|6016.06|6015.46|6015.46|6016.06|6016.06|6015.35|6015.35|0
1643381260000|2022-01-28 14:47:40|6014.75|6014.75|6014.75|6014.75|6014.75|6014.75|6014.75|6014.75|0
1643381280000|2022-01-28 14:48:00|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1643381290000|2022-01-28 14:48:10|6016.88|6016.88|6016.88|6016.88|6016.88|6016.88|6016.88|6016.88|0
1643381300000|2022-01-28 14:48:20|6016.64|6016.64|6016.64|6016.64|6016.64|6016.64|6015.93|6015.93|0
1643381310000|2022-01-28 14:48:30|6017.35|6017.35|6017.35|6017.35|6017.35|6017.35|6017.35|6017.35|0
1643381320000|2022-01-28 14:48:40|6017.69|6017.69|6017.92|6017.92|6017.92|6017.92|6017.69|6017.69|0
1643381340000|2022-01-28 14:49:00|6019.34|6019.34|6018.87|6018.87|6019.34|6019.34|6018.63|6018.63|0
1643381350000|2022-01-28 14:49:10|6019.59|6019.59|6020.54|6020.54|6020.54|6020.54|6019.59|6019.59|0
1643381360000|2022-01-28 14:49:20|6019.12|6019.12|6018.41|6018.41|6019.12|6019.12|6018.41|6018.41|0
1643381380000|2022-01-28 14:49:40|6018.76|6018.76|6020.89|6020.89|6020.89|6020.89|6018.76|6018.76|0
1643381410000|2022-01-28 14:50:10|6021.6|6021.6|6021.94|6021.94|6021.94|6021.94|6021.6|6021.6|0
1643381420000|2022-01-28 14:50:20|6022.05|6022.05|6021.34|6021.34|6022.05|6022.05|6021.34|6021.34|0
1643381430000|2022-01-28 14:50:30|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|0
1643381440000|2022-01-28 14:50:40|6022.17|6022.17|6022.17|6022.17|6022.17|6022.17|6022.17|6022.17|0
1643381450000|2022-01-28 14:50:50|6022.42|6022.42|6023.46|6023.46|6024.17|6024.17|6022.42|6022.42|0
1643381460000|2022-01-28 14:51:00|6024.89|6024.89|6025.15|6025.15|6025.15|6025.15|6024.89|6024.89|0
1643381470000|2022-01-28 14:51:10|6025.87|6025.87|6027.29|6027.29|6027.29|6027.29|6025.87|6025.87|0
1643381480000|2022-01-28 14:51:20|6027.78|6027.78|6027.07|6027.07|6027.78|6027.78|6027.07|6027.07|0
1643381490000|2022-01-28 14:51:30|6027.78|6027.78|6028.49|6028.49|6028.49|6028.49|6027.78|6027.78|0
1643381500000|2022-01-28 14:51:40|6027.07|6027.07|6027.07|6027.07|6027.07|6027.07|6027.07|6027.07|0
1643381510000|2022-01-28 14:51:50|6027.4|6027.4|6027.4|6027.4|6027.4|6027.4|6027.4|6027.4|0
1643381520000|2022-01-28 14:52:00|6027.74|6027.74|6029.87|6029.87|6029.87|6029.87|6027.74|6027.74|0
1643381530000|2022-01-28 14:52:10|6032.01|6032.01|6032.35|6032.35|6032.35|6032.35|6032.01|6032.01|0
1643381550000|2022-01-28 14:52:30|6032.6|6032.6|6032.6|6032.6|6032.6|6032.6|6032.6|6032.6|0
1643381560000|2022-01-28 14:52:40|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6029.51|6029.51|0
1643381570000|2022-01-28 14:52:50|6030.1|6030.1|6029.99|6029.99|6030.1|6030.1|6029.99|6029.99|0
1643381580000|2022-01-28 14:53:00|6029.28|6029.28|6029.99|6029.99|6029.99|6029.99|6029.28|6029.28|0
1643381590000|2022-01-28 14:53:10|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|0
1643381600000|2022-01-28 14:53:20|6028.57|6028.57|6027.03|6027.03|6028.57|6028.57|6027.03|6027.03|0
1643381630000|2022-01-28 14:53:50|6026.32|6026.32|6027.03|6027.03|6027.03|6027.03|6026.32|6026.32|0
1643381640000|2022-01-28 14:54:00|6026.32|6026.32|6026.32|6026.32|6026.32|6026.32|6026.32|6026.32|0
1643381650000|2022-01-28 14:54:10|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|0
1643381660000|2022-01-28 14:54:20|6027.74|6027.74|6027.74|6027.74|6027.74|6027.74|6027.74|6027.74|0
1643381680000|2022-01-28 14:54:40|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|0
1643381690000|2022-01-28 14:54:50|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1643381720000|2022-01-28 14:55:20|6027.74|6027.74|6027.74|6027.74|6027.74|6027.74|6027.03|6027.03|0
1643381730000|2022-01-28 14:55:30|6027.03|6027.03|6026.56|6026.56|6027.03|6027.03|6026.56|6026.56|0
1643381740000|2022-01-28 14:55:40|6026.22|6026.22|6026.22|6026.22|6026.22|6026.22|6026.22|6026.22|0
1643381760000|2022-01-28 14:56:00|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|0
1643381770000|2022-01-28 14:56:10|6026.7|6026.7|6026.7|6026.7|6026.7|6026.7|6026.7|6026.7|0
1643381780000|2022-01-28 14:56:20|6026.21|6026.21|6024.11|6024.11|6026.21|6026.21|6024.11|6024.11|0
1643381790000|2022-01-28 14:56:30|6024.82|6024.82|6024.11|6024.11|6024.82|6024.82|6024.11|6024.11|0
1643381840000|2022-01-28 14:57:20|6024.82|6024.82|6025.87|6025.87|6025.87|6025.87|6024.82|6024.82|0
1643381850000|2022-01-28 14:57:30|6025.16|6025.16|6024.45|6024.45|6025.16|6025.16|6024.45|6024.45|0
1643381860000|2022-01-28 14:57:40|6024.68|6024.68|6024.68|6024.68|6024.68|6024.68|6024.68|6024.68|0
1643381870000|2022-01-28 14:57:50|6024.95|6024.95|6025.22|6025.22|6025.22|6025.22|6024.95|6024.95|0
1643381880000|2022-01-28 14:58:00|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|0
1643381900000|2022-01-28 14:58:20|6025.22|6025.22|6025.93|6025.93|6025.93|6025.93|6025.22|6025.22|0
1643381910000|2022-01-28 14:58:30|6028.06|6028.06|6028.06|6028.06|6028.06|6028.06|6028.06|6028.06|0
1643381920000|2022-01-28 14:58:40|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|0
1643381930000|2022-01-28 14:58:50|6027.6|6027.6|6027.6|6027.6|6027.6|6027.6|6027.6|6027.6|0
1643381950000|2022-01-28 14:59:10|6027.71|6027.71|6027.71|6027.71|6027.71|6027.71|6027.71|6027.71|0
1643381970000|2022-01-28 14:59:30|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|0
1643381980000|2022-01-28 14:59:40|6028.67|6028.67|6027.25|6027.25|6028.67|6028.67|6027.25|6027.25|0
1643381990000|2022-01-28 14:59:50|6027.96|6027.96|6029.02|6029.02|6029.02|6029.02|6027.96|6027.96|0
1643382000000|2022-01-28 15:00:00|6029.51|6029.51|6029.87|6029.87|6029.87|6029.87|6029.51|6029.51|0
1643382010000|2022-01-28 15:00:10|6030.12|6030.12|6030.12|6030.12|6030.12|6030.12|6030.12|6030.12|0
1643382030000|2022-01-28 15:00:30|6030.83|6030.83|6031.87|6031.87|6031.87|6031.87|6030.83|6030.83|0
1643382040000|2022-01-28 15:00:40|6031.76|6031.76|6031.76|6031.76|6032.47|6032.47|6031.76|6031.76|0
1643382050000|2022-01-28 15:00:50|6032.01|6032.01|6031.76|6031.76|6032.01|6032.01|6031.76|6031.76|0
1643382070000|2022-01-28 15:01:10|6031.42|6031.42|6031.18|6031.18|6031.42|6031.42|6030.47|6030.47|0
1643382080000|2022-01-28 15:01:20|6031.89|6031.89|6032.6|6032.6|6032.6|6032.6|6031.89|6031.89|0
1643382090000|2022-01-28 15:01:30|6032.35|6032.35|6033.31|6033.31|6033.31|6033.31|6032.35|6032.35|0
1643382100000|2022-01-28 15:01:40|6034.02|6034.02|6034.73|6034.73|6034.73|6034.73|6034.02|6034.02|0
1643382110000|2022-01-28 15:01:50|6035.07|6035.07|6035.34|6035.34|6035.34|6035.34|6035.07|6035.07|0
1643382120000|2022-01-28 15:02:00|6034.63|6034.63|6034.96|6034.96|6034.96|6034.96|6034.63|6034.63|0
1643382140000|2022-01-28 15:02:20|6035.67|6035.67|6035.67|6035.67|6035.67|6035.67|6035.67|6035.67|0
1643382150000|2022-01-28 15:02:30|6035.94|6035.94|6035.94|6035.94|6035.94|6035.94|6035.94|6035.94|0
1643382160000|2022-01-28 15:02:40|6036.66|6036.66|6036.39|6036.39|6036.66|6036.66|6036.39|6036.39|0
1643382170000|2022-01-28 15:02:50|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|6036.14|0
1643382180000|2022-01-28 15:03:00|6036.85|6036.85|6035.43|6035.43|6036.85|6036.85|6035.43|6035.43|0
1643382190000|2022-01-28 15:03:10|6034.72|6034.72|6034.01|6034.01|6034.72|6034.72|6034.01|6034.01|0
1643382200000|2022-01-28 15:03:20|6034.24|6034.24|6034.24|6034.24|6034.24|6034.24|6034.24|6034.24|0
1643382210000|2022-01-28 15:03:30|6034.95|6034.95|6034.24|6034.24|6034.95|6034.95|6034.24|6034.24|0
1643382220000|2022-01-28 15:03:40|6033.53|6033.53|6033.53|6033.53|6033.53|6033.53|6033.53|6033.53|0
1643382230000|2022-01-28 15:03:50|6033.19|6033.19|6030.81|6030.81|6033.19|6033.19|6030.81|6030.81|0
1643382240000|2022-01-28 15:04:00|6031.06|6031.06|6030.72|6030.72|6031.06|6031.06|6030.72|6030.72|0
1643382260000|2022-01-28 15:04:20|6029.3|6029.3|6030.01|6030.01|6030.01|6030.01|6029.3|6029.3|0
1643382270000|2022-01-28 15:04:30|6029.89|6029.89|6029.89|6029.89|6029.89|6029.89|6029.89|6029.89|0
1643382280000|2022-01-28 15:04:40|6029.62|6029.62|6030.33|6030.33|6030.33|6030.33|6029.62|6029.62|0
1643382290000|2022-01-28 15:04:50|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|0
1643382300000|2022-01-28 15:05:00|6028.2|6028.2|6027.49|6027.49|6028.2|6028.2|6027.49|6027.49|0
1643382310000|2022-01-28 15:05:10|6026.78|6026.78|6026.66|6026.66|6026.78|6026.78|6026.66|6026.66|0
1643382320000|2022-01-28 15:05:20|6028.09|6028.09|6026.89|6026.89|6028.09|6028.09|6025.95|6025.95|0
1643382340000|2022-01-28 15:05:40|6026.18|6026.18|6026.63|6026.63|6026.63|6026.63|6026.18|6026.18|0
1643382350000|2022-01-28 15:05:50|6026.88|6026.88|6027.22|6027.22|6027.22|6027.22|6026.88|6026.88|0
1643382360000|2022-01-28 15:06:00|6026.5|6026.5|6025.68|6025.68|6026.5|6026.5|6024.25|6024.25|0
1643382370000|2022-01-28 15:06:10|6025.92|6025.92|6025.92|6025.92|6025.92|6025.92|6025.92|6025.92|0
1643382380000|2022-01-28 15:06:20|6027.34|6027.34|6026.63|6026.63|6027.34|6027.34|6026.63|6026.63|0
1643382390000|2022-01-28 15:06:30|6027.34|6027.34|6028.77|6028.77|6028.77|6028.77|6027.34|6027.34|0
1643382410000|2022-01-28 15:06:50|6029.01|6029.01|6029.01|6029.01|6029.01|6029.01|6029.01|6029.01|0
1643382420000|2022-01-28 15:07:00|6029.48|6029.48|6029.71|6029.71|6029.71|6029.71|6029.48|6029.48|0
1643382430000|2022-01-28 15:07:10|6031.13|6031.13|6030.54|6030.54|6031.13|6031.13|6029.71|6029.71|0
1643382440000|2022-01-28 15:07:20|6030.65|6030.65|6030.99|6030.99|6030.99|6030.99|6030.65|6030.65|0
1643382450000|2022-01-28 15:07:30|6031.22|6031.22|6030.51|6030.51|6031.22|6031.22|6030.51|6030.51|0
1643382460000|2022-01-28 15:07:40|6030.17|6030.17|6030.17|6030.17|6030.29|6030.29|6030.17|6030.17|0
1643382470000|2022-01-28 15:07:50|6030.88|6030.88|6031.59|6031.59|6031.59|6031.59|6030.88|6030.88|0
1643382480000|2022-01-28 15:08:00|6032.31|6032.31|6030.77|6030.77|6032.31|6032.31|6030.77|6030.77|0
1643382490000|2022-01-28 15:08:10|6030.27|6030.27|6029.56|6029.56|6030.27|6030.27|6029.56|6029.56|0
1643382510000|2022-01-28 15:08:30|6030.06|6030.06|6030.06|6030.06|6030.06|6030.06|6030.06|6030.06|0
1643382520000|2022-01-28 15:08:40|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|0
1643382540000|2022-01-28 15:09:00|6028.85|6028.85|6028.14|6028.14|6028.85|6028.85|6027.43|6027.43|0
1643382570000|2022-01-28 15:09:30|6029.19|6029.19|6029.19|6029.19|6029.19|6029.19|6029.19|6029.19|0
1643382590000|2022-01-28 15:09:50|6029.07|6029.07|6029.07|6029.07|6029.07|6029.07|6029.07|6029.07|0
1643382610000|2022-01-28 15:10:10|6028.96|6028.96|6032.06|6032.06|6032.06|6032.06|6028.96|6028.96|0
1643382620000|2022-01-28 15:10:20|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|0
1643382640000|2022-01-28 15:10:40|6032.28|6032.28|6032.28|6032.28|6032.99|6032.99|6032.28|6032.28|0
1643382650000|2022-01-28 15:10:50|6030.86|6030.86|6031.57|6031.57|6031.57|6031.57|6030.86|6030.86|0
1643382660000|2022-01-28 15:11:00|6031.23|6031.23|6031.57|6031.57|6031.57|6031.57|6031.23|6031.23|0
1643382670000|2022-01-28 15:11:10|6030.86|6030.86|6032.28|6032.28|6032.28|6032.28|6030.86|6030.86|0
1643382680000|2022-01-28 15:11:20|6032.99|6032.99|6033.7|6033.7|6034.41|6034.41|6032.99|6032.99|0
1643382690000|2022-01-28 15:11:30|6032.28|6032.28|6032.28|6032.28|6032.28|6032.28|6032.28|6032.28|0
1643382700000|2022-01-28 15:11:40|6032.55|6032.55|6034.31|6034.31|6034.31|6034.31|6032.55|6032.55|0
1643382720000|2022-01-28 15:12:00|6034.55|6034.55|6034.55|6034.55|6034.55|6034.55|6034.55|6034.55|0
1643382730000|2022-01-28 15:12:10|6034.31|6034.31|6033.6|6033.6|6034.31|6034.31|6033.6|6033.6|0
1643382750000|2022-01-28 15:12:30|6035.02|6035.02|6035.73|6035.73|6035.73|6035.73|6035.02|6035.02|0
1643382770000|2022-01-28 15:12:50|6037.86|6037.86|6037.86|6037.86|6037.86|6037.86|6037.86|6037.86|0
1643382780000|2022-01-28 15:13:00|6038.11|6038.11|6038.82|6038.82|6038.82|6038.82|6038.11|6038.11|0
1643382790000|2022-01-28 15:13:10|6038.11|6038.11|6038.13|6038.13|6038.38|6038.38|6038.11|6038.11|0
1643382810000|2022-01-28 15:13:30|6037.89|6037.89|6036.91|6036.91|6037.89|6037.89|6036.91|6036.91|0
1643382830000|2022-01-28 15:13:50|6038.33|6038.33|6038.66|6038.66|6038.66|6038.66|6038.33|6038.33|0
1643382840000|2022-01-28 15:14:00|6038.78|6038.78|6039.38|6039.38|6039.49|6039.49|6038.78|6038.78|0
1643382850000|2022-01-28 15:14:10|6039.62|6039.62|6039.39|6039.39|6039.62|6039.62|6039.39|6039.39|0
1643382870000|2022-01-28 15:14:30|6038.68|6038.68|6038.68|6038.68|6038.68|6038.68|6038.68|6038.68|0
1643382880000|2022-01-28 15:14:40|6038.93|6038.93|6039.64|6039.64|6039.64|6039.64|6038.93|6038.93|0
1643382900000|2022-01-28 15:15:00|6038.93|6038.93|6038.93|6038.93|6038.93|6038.93|6038.93|6038.93|0
1643382910000|2022-01-28 15:15:10|6039.26|6039.26|6039.49|6039.49|6039.49|6039.49|6039.26|6039.26|0
1643382920000|2022-01-28 15:15:20|6039.96|6039.96|6037.82|6037.82|6039.96|6039.96|6037.82|6037.82|0
1643382930000|2022-01-28 15:15:30|6037.28|6037.28|6037.28|6037.28|6037.28|6037.28|6036.94|6036.94|0
1643382940000|2022-01-28 15:15:40|6036.57|6036.57|6035.99|6035.99|6036.57|6036.57|6035.99|6035.99|0
1643382970000|2022-01-28 15:16:10|6035.87|6035.87|6035.87|6035.87|6035.87|6035.87|6035.87|6035.87|0
1643382990000|2022-01-28 15:16:30|6036.59|6036.59|6035.87|6035.87|6036.59|6036.59|6035.87|6035.87|0
1643383000000|2022-01-28 15:16:40|6036.59|6036.59|6038.01|6038.01|6038.01|6038.01|6036.59|6036.59|0
1643383020000|2022-01-28 15:17:00|6038.72|6038.72|6039.43|6039.43|6039.43|6039.43|6038.72|6038.72|0
1643383040000|2022-01-28 15:17:20|6035.87|6035.87|6037.3|6037.3|6037.3|6037.3|6035.87|6035.87|0
1643383050000|2022-01-28 15:17:30|6036.59|6036.59|6035.87|6035.87|6037.3|6037.3|6035.87|6035.87|0
1643383070000|2022-01-28 15:17:50|6034.45|6034.45|6033.74|6033.74|6034.45|6034.45|6033.74|6033.74|0
1643383080000|2022-01-28 15:18:00|6035.16|6035.16|6036.59|6036.59|6036.59|6036.59|6035.16|6035.16|0
1643383120000|2022-01-28 15:18:40|6035.16|6035.16|6034.7|6034.7|6035.41|6035.41|6034.7|6034.7|0
1643383130000|2022-01-28 15:18:50|6034.58|6034.58|6034.47|6034.47|6034.58|6034.58|6034.47|6034.47|0
1643383140000|2022-01-28 15:19:00|6035.89|6035.89|6035.89|6035.89|6035.89|6035.89|6035.89|6035.89|0
1643383150000|2022-01-28 15:19:10|6036.13|6036.13|6036.13|6036.13|6036.85|6036.85|6036.13|6036.13|0
1643383180000|2022-01-28 15:19:40|6037.56|6037.56|6035.42|6035.42|6037.56|6037.56|6035.42|6035.42|0
1643383190000|2022-01-28 15:19:50|6034.71|6034.71|6034.6|6034.6|6034.71|6034.71|6034.6|6034.6|0
1643383200000|2022-01-28 15:20:00|6033.89|6033.89|6033.89|6033.89|6033.89|6033.89|6033.89|6033.89|0
1643383210000|2022-01-28 15:20:10|6034.6|6034.6|6033.39|6033.39|6034.6|6034.6|6033.39|6033.39|0
1643383220000|2022-01-28 15:20:20|6033.15|6033.15|6030.43|6030.43|6033.15|6033.15|6030.43|6030.43|0
1643383230000|2022-01-28 15:20:30|6031.85|6031.85|6030.43|6030.43|6031.85|6031.85|6030.43|6030.43|0
1643383260000|2022-01-28 15:21:00|6031.85|6031.85|6032.56|6032.56|6033.28|6033.28|6031.85|6031.85|0
1643383270000|2022-01-28 15:21:10|6033.99|6033.99|6034.45|6034.45|6034.45|6034.45|6033.99|6033.99|0
1643383280000|2022-01-28 15:21:20|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|0
1643383290000|2022-01-28 15:21:30|6034.25|6034.25|6034.97|6034.97|6034.97|6034.97|6034.25|6034.25|0
1643383310000|2022-01-28 15:21:50|6035.3|6035.3|6034.59|6034.59|6035.3|6035.3|6034.59|6034.59|0
1643383330000|2022-01-28 15:22:10|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|0
1643383340000|2022-01-28 15:22:20|6034.97|6034.97|6034.25|6034.25|6034.97|6034.97|6034.25|6034.25|0
1643383350000|2022-01-28 15:22:30|6033.54|6033.54|6033.54|6033.54|6033.54|6033.54|6033.54|6033.54|0
1643383360000|2022-01-28 15:22:40|6033.43|6033.43|6033.43|6033.43|6033.43|6033.43|6033.43|6033.43|0
1643383370000|2022-01-28 15:22:50|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|0
1643383380000|2022-01-28 15:23:00|6034.02|6034.02|6034.27|6034.27|6034.27|6034.27|6034.02|6034.02|0
1643383390000|2022-01-28 15:23:10|6033.56|6033.56|6033.56|6033.56|6033.56|6033.56|6033.56|6033.56|0
1643383400000|2022-01-28 15:23:20|6033.22|6033.22|6033.22|6033.22|6033.22|6033.22|6033.22|6033.22|0
1643383430000|2022-01-28 15:23:50|6033.56|6033.56|6033.56|6033.56|6033.56|6033.56|6033.56|6033.56|0
1643383440000|2022-01-28 15:24:00|6034.27|6034.27|6034.27|6034.27|6034.27|6034.27|6034.27|6034.27|0
1643383450000|2022-01-28 15:24:10|6034.98|6034.98|6034.98|6034.98|6034.98|6034.98|6034.98|6034.98|0
1643383460000|2022-01-28 15:24:20|6035.69|6035.69|6035.69|6035.69|6035.69|6035.69|6035.69|6035.69|0
1643383470000|2022-01-28 15:24:30|6035.34|6035.34|6035.46|6035.46|6035.46|6035.46|6035.34|6035.34|0
1643383490000|2022-01-28 15:24:50|6035.8|6035.8|6037.93|6037.93|6037.93|6037.93|6035.8|6035.8|0
1643383500000|2022-01-28 15:25:00|6037.22|6037.22|6036.04|6036.04|6037.46|6037.46|6036.04|6036.04|0
1643383520000|2022-01-28 15:25:20|6037.46|6037.46|6035.93|6035.93|6037.46|6037.46|6035.93|6035.93|0
1643383530000|2022-01-28 15:25:30|6036.64|6036.64|6038.06|6038.06|6038.06|6038.06|6036.64|6036.64|0
1643383540000|2022-01-28 15:25:40|6038.33|6038.33|6039.75|6039.75|6039.75|6039.75|6038.33|6038.33|0
1643383550000|2022-01-28 15:25:50|6039.04|6039.04|6039.04|6039.04|6039.04|6039.04|6039.04|6039.04|0
1643383560000|2022-01-28 15:26:00|6039.29|6039.29|6040|6040|6040|6040|6039.29|6039.29|0
1643383570000|2022-01-28 15:26:10|6039.88|6039.88|6037.75|6037.75|6039.88|6039.88|6037.75|6037.75|0
1643383580000|2022-01-28 15:26:20|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|0
1643383590000|2022-01-28 15:26:30|6037.75|6037.75|6037.75|6037.75|6037.75|6037.75|6037.75|6037.75|0
1643383600000|2022-01-28 15:26:40|6038.46|6038.46|6036.79|6036.79|6038.46|6038.46|6036.79|6036.79|0
1643383610000|2022-01-28 15:26:50|6037.5|6037.5|6036.79|6036.79|6037.5|6037.5|6036.79|6036.79|0
1643383620000|2022-01-28 15:27:00|6037.5|6037.5|6037.5|6037.5|6037.5|6037.5|6037.5|6037.5|0
1643383650000|2022-01-28 15:27:30|6038.21|6038.21|6037.5|6037.5|6038.21|6038.21|6037.5|6037.5|0
1643383660000|2022-01-28 15:27:40|6036.79|6036.79|6037.5|6037.5|6037.5|6037.5|6036.79|6036.79|0
1643383680000|2022-01-28 15:28:00|6038.21|6038.21|6036.79|6036.79|6038.21|6038.21|6036.79|6036.79|0
1643383690000|2022-01-28 15:28:10|6036.46|6036.46|6036.08|6036.08|6036.46|6036.46|6035.74|6035.74|0
1643383700000|2022-01-28 15:28:20|6035.37|6035.37|6035.37|6035.37|6035.37|6035.37|6035.37|6035.37|0
1643383720000|2022-01-28 15:28:40|6036.08|6036.08|6036.08|6036.08|6036.08|6036.08|6036.08|6036.08|0
1643383750000|2022-01-28 15:29:10|6035.37|6035.37|6036.08|6036.08|6036.08|6036.08|6035.37|6035.37|0
1643383790000|2022-01-28 15:29:50|6036.79|6036.79|6037.5|6037.5|6037.5|6037.5|6036.79|6036.79|0
1643383800000|2022-01-28 15:30:00|6036.79|6036.79|6036.79|6036.79|6036.79|6036.79|6036.79|6036.79|0
1643383820000|2022-01-28 15:30:20|6036.08|6036.08|6035.37|6035.37|6036.08|6036.08|6035.37|6035.37|0
1643383830000|2022-01-28 15:30:30|6035.12|6035.12|6034.54|6034.54|6035.25|6035.25|6033.34|6033.34|0
1643383840000|2022-01-28 15:30:40|6034.29|6034.29|6035.72|6035.72|6035.72|6035.72|6034.29|6034.29|0
1643383850000|2022-01-28 15:30:50|6035.01|6035.01|6034.05|6034.05|6035.72|6035.72|6034.05|6034.05|0
1643383860000|2022-01-28 15:31:00|6033.34|6033.34|6033|6033|6034.05|6034.05|6033|6033|0
1643383870000|2022-01-28 15:31:10|6034.42|6034.42|6033.47|6033.47|6034.42|6034.42|6033.47|6033.47|0
1643383880000|2022-01-28 15:31:20|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|0
1643383900000|2022-01-28 15:31:40|6035.22|6035.22|6035.57|6035.57|6035.82|6035.82|6035.22|6035.22|0
1643383920000|2022-01-28 15:32:00|6035.32|6035.32|6033.81|6033.81|6035.57|6035.57|6033.81|6033.81|0
1643383930000|2022-01-28 15:32:10|6033.7|6033.7|6033.3|6033.3|6033.7|6033.7|6032.59|6032.59|0
1643383940000|2022-01-28 15:32:20|6033.07|6033.07|6030.57|6030.57|6033.31|6033.31|6029.86|6029.86|0
1643383950000|2022-01-28 15:32:30|6030.82|6030.82|6030.59|6030.59|6031.53|6031.53|6030.57|6030.57|0
1643383960000|2022-01-28 15:32:40|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|0
1643383980000|2022-01-28 15:33:00|6029.63|6029.63|6029.87|6029.87|6029.87|6029.87|6028.92|6028.92|0
1643383990000|2022-01-28 15:33:10|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|0
1643384000000|2022-01-28 15:33:20|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1643384040000|2022-01-28 15:34:00|6029.16|6029.16|6028.45|6028.45|6029.87|6029.87|6028.45|6028.45|0
1643384070000|2022-01-28 15:34:30|6028.34|6028.34|6027.28|6027.28|6028.34|6028.34|6027.28|6027.28|0
1643384080000|2022-01-28 15:34:40|6026.57|6026.57|6026.57|6026.57|6026.57|6026.57|6026.57|6026.57|0
1643384090000|2022-01-28 15:34:50|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|0
1643384100000|2022-01-28 15:35:00|6025.8|6025.8|6024.38|6024.38|6025.8|6025.8|6024.38|6024.38|0
1643384110000|2022-01-28 15:35:10|6023.67|6023.67|6023.67|6023.67|6023.67|6023.67|6023.67|6023.67|0
1643384120000|2022-01-28 15:35:20|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|0
1643384130000|2022-01-28 15:35:30|6024.15|6024.15|6024.15|6024.15|6024.15|6024.15|6024.15|6024.15|0
1643384140000|2022-01-28 15:35:40|6024.03|6024.03|6023.92|6023.92|6024.03|6024.03|6023.92|6023.92|0
1643384150000|2022-01-28 15:35:50|6024.03|6024.03|6023.32|6023.32|6024.03|6024.03|6023.32|6023.32|0
1643384160000|2022-01-28 15:36:00|6024.03|6024.03|6024.75|6024.75|6024.75|6024.75|6024.03|6024.03|0
1643384170000|2022-01-28 15:36:10|6024.03|6024.03|6025.24|6025.24|6025.24|6025.24|6024.03|6024.03|0
1643384180000|2022-01-28 15:36:20|6025.95|6025.95|6024.3|6024.3|6025.95|6025.95|6024.3|6024.3|0
1643384190000|2022-01-28 15:36:30|6024.05|6024.05|6024.05|6024.05|6024.05|6024.05|6024.05|6024.05|0
1643384200000|2022-01-28 15:36:40|6023.8|6023.8|6023.56|6023.56|6024.05|6024.05|6023.56|6023.56|0
1643384210000|2022-01-28 15:36:50|6023.22|6023.22|6023.22|6023.22|6023.22|6023.22|6023.22|6023.22|0
1643384220000|2022-01-28 15:37:00|6023.47|6023.47|6023.83|6023.83|6023.94|6023.94|6022.76|6022.76|0
1643384230000|2022-01-28 15:37:10|6024.06|6024.06|6024.06|6024.06|6024.06|6024.06|6024.06|6024.06|0
1643384240000|2022-01-28 15:37:20|6024.77|6024.77|6025.23|6025.23|6025.48|6025.48|6024.77|6024.77|0
1643384270000|2022-01-28 15:37:50|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|0
1643384280000|2022-01-28 15:38:00|6028.08|6028.08|6028.33|6028.33|6028.33|6028.33|6028.08|6028.08|0
1643384300000|2022-01-28 15:38:20|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|0
1643384310000|2022-01-28 15:38:30|6030.8|6030.8|6031.03|6031.03|6031.03|6031.03|6030.8|6030.8|0
1643384320000|2022-01-28 15:38:40|6031.05|6031.05|6031.05|6031.05|6031.05|6031.05|6031.05|6031.05|0
1643384330000|2022-01-28 15:38:50|6030.34|6030.34|6031.82|6031.82|6031.82|6031.82|6030.34|6030.34|0
1643384340000|2022-01-28 15:39:00|6029.66|6029.66|6031.08|6031.08|6031.08|6031.08|6029.66|6029.66|0
1643384350000|2022-01-28 15:39:10|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|0
1643384360000|2022-01-28 15:39:20|6030.86|6030.86|6030.86|6030.86|6030.86|6030.86|6030.86|6030.86|0
1643384380000|2022-01-28 15:39:40|6030.98|6030.98|6030.98|6030.98|6030.98|6030.98|6030.98|6030.98|0
1643384390000|2022-01-28 15:39:50|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|0
1643384400000|2022-01-28 15:40:00|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|0
1643384410000|2022-01-28 15:40:10|6029.86|6029.86|6029.86|6029.86|6029.86|6029.86|6029.86|6029.86|0
1643384420000|2022-01-28 15:40:20|6029.15|6029.15|6029.26|6029.26|6029.26|6029.26|6029.15|6029.15|0
1643384430000|2022-01-28 15:40:30|6029.98|6029.98|6029.98|6029.98|6029.98|6029.98|6029.98|6029.98|0
1643384460000|2022-01-28 15:41:00|6030.22|6030.22|6029.73|6029.73|6030.22|6030.22|6029.73|6029.73|0
1643384480000|2022-01-28 15:41:20|6029.61|6029.61|6028.9|6028.9|6030.33|6030.33|6028.9|6028.9|0
1643384500000|2022-01-28 15:41:40|6028.19|6028.19|6026.2|6026.2|6028.19|6028.19|6026.2|6026.2|0
1643384510000|2022-01-28 15:41:50|6025.95|6025.95|6026.2|6026.2|6026.2|6026.2|6025.95|6025.95|0
1643384520000|2022-01-28 15:42:00|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|0
1643384530000|2022-01-28 15:42:10|6025.15|6025.15|6024.11|6024.11|6025.15|6025.15|6024.11|6024.11|0
1643384540000|2022-01-28 15:42:20|6023.61|6023.61|6022.67|6022.67|6023.61|6023.61|6022.67|6022.67|0
1643384580000|2022-01-28 15:43:00|6022.56|6022.56|6020.9|6020.9|6022.56|6022.56|6020.9|6020.9|0
1643384600000|2022-01-28 15:43:20|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|0
1643384620000|2022-01-28 15:43:40|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|0
1643384630000|2022-01-28 15:43:50|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|0
1643384640000|2022-01-28 15:44:00|6022.06|6022.06|6022.3|6022.3|6022.3|6022.3|6022.06|6022.06|0
1643384660000|2022-01-28 15:44:20|6021.59|6021.59|6021.59|6021.59|6021.59|6021.59|6021.59|6021.59|0
1643384670000|2022-01-28 15:44:30|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|0
1643384680000|2022-01-28 15:44:40|6021.11|6021.11|6020.88|6020.88|6021.11|6021.11|6020.88|6020.88|0
1643384700000|2022-01-28 15:45:00|6020.76|6020.76|6020.76|6020.76|6020.76|6020.76|6020.76|6020.76|0
1643384720000|2022-01-28 15:45:20|6020.05|6020.05|6018.63|6018.63|6020.05|6020.05|6018.63|6018.63|0
1643384730000|2022-01-28 15:45:30|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|0
1643384740000|2022-01-28 15:45:40|6018.02|6018.02|6017.04|6017.04|6018.02|6018.02|6017.04|6017.04|0
1643384750000|2022-01-28 15:45:50|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|0
1643384760000|2022-01-28 15:46:00|6017.04|6017.04|6016.93|6016.93|6017.04|6017.04|6016.93|6016.93|0
1643384780000|2022-01-28 15:46:20|6017.64|6017.64|6017.64|6017.64|6018.35|6018.35|6017.64|6017.64|0
1643384800000|2022-01-28 15:46:40|6018.35|6018.35|6016.93|6016.93|6018.35|6018.35|6016.93|6016.93|0
1643384810000|2022-01-28 15:46:50|6016.22|6016.22|6016.22|6016.22|6016.22|6016.22|6016.22|6016.22|0
1643384820000|2022-01-28 15:47:00|6017.64|6017.64|6018.21|6018.21|6018.45|6018.45|6017.64|6017.64|0
1643384830000|2022-01-28 15:47:10|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|0
1643384850000|2022-01-28 15:47:30|6020.34|6020.34|6020.82|6020.82|6020.82|6020.82|6020.34|6020.34|0
1643384860000|2022-01-28 15:47:40|6021.05|6021.05|6020.34|6020.34|6021.76|6021.76|6019.63|6019.63|0
1643384890000|2022-01-28 15:48:10|6021.05|6021.05|6020.6|6020.6|6021.05|6021.05|6020.6|6020.6|0
1643384900000|2022-01-28 15:48:20|6020.48|6020.48|6020.6|6020.6|6020.6|6020.6|6020.48|6020.48|0
1643384910000|2022-01-28 15:48:30|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|0
1643384930000|2022-01-28 15:48:50|6021.43|6021.43|6020.71|6020.71|6021.43|6021.43|6020.71|6020.71|0
1643384960000|2022-01-28 15:49:20|6021.43|6021.43|6023.18|6023.18|6023.18|6023.18|6021.43|6021.43|0
1643384970000|2022-01-28 15:49:30|6023.52|6023.52|6023.77|6023.77|6023.77|6023.77|6023.27|6023.27|0
1643384980000|2022-01-28 15:49:40|6024.01|6024.01|6025.44|6025.44|6025.44|6025.44|6024.01|6024.01|0
1643384990000|2022-01-28 15:49:50|6026.86|6026.86|6027.6|6027.6|6027.6|6027.6|6026.86|6026.86|0
1643385000000|2022-01-28 15:50:00|6027.93|6027.93|6028.64|6028.64|6028.64|6028.64|6027.93|6027.93|0
1643385010000|2022-01-28 15:50:10|6028.4|6028.4|6028.15|6028.15|6028.64|6028.64|6028.15|6028.15|0
1643385020000|2022-01-28 15:50:20|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|0
1643385030000|2022-01-28 15:50:30|6027.4|6027.4|6028.82|6028.82|6028.82|6028.82|6027.4|6027.4|0
1643385040000|2022-01-28 15:50:40|6028.11|6028.11|6028.11|6028.11|6028.11|6028.11|6028.11|6028.11|0
1643385050000|2022-01-28 15:50:50|6027.78|6027.78|6027.06|6027.06|6027.78|6027.78|6027.06|6027.06|0
1643385060000|2022-01-28 15:51:00|6026.35|6026.35|6026.73|6026.73|6027.22|6027.22|6026.35|6026.35|0
1643385080000|2022-01-28 15:51:20|6026.48|6026.48|6025.76|6025.76|6026.96|6026.96|6025.76|6025.76|0
1643385090000|2022-01-28 15:51:30|6026.47|6026.47|6027.18|6027.18|6027.89|6027.89|6026.47|6026.47|0
1643385100000|2022-01-28 15:51:40|6027.06|6027.06|6027.06|6027.06|6027.06|6027.06|6027.06|6027.06|0
1643385110000|2022-01-28 15:51:50|6027.4|6027.4|6027.64|6027.64|6027.64|6027.64|6026.69|6026.69|0
1643385120000|2022-01-28 15:52:00|6027.31|6027.31|6027.31|6027.31|6027.31|6027.31|6027.31|6027.31|0
1643385130000|2022-01-28 15:52:10|6025.89|6025.89|6025.86|6025.86|6025.89|6025.89|6025.15|6025.15|0
1643385140000|2022-01-28 15:52:20|6027.28|6027.28|6027.28|6027.28|6027.28|6027.28|6027.28|6027.28|0
1643385150000|2022-01-28 15:52:30|6027.99|6027.99|6026.79|6026.79|6027.99|6027.99|6026.79|6026.79|0
1643385160000|2022-01-28 15:52:40|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|0
1643385170000|2022-01-28 15:52:50|6026.79|6026.79|6026.42|6026.42|6027.14|6027.14|6026.42|6026.42|0
1643385180000|2022-01-28 15:53:00|6026.67|6026.67|6027.63|6027.63|6027.63|6027.63|6026.67|6026.67|0
1643385190000|2022-01-28 15:53:10|6029.05|6029.05|6028.34|6028.34|6029.05|6029.05|6028.34|6028.34|0
1643385210000|2022-01-28 15:53:30|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|0
1643385220000|2022-01-28 15:53:40|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|0
1643385250000|2022-01-28 15:54:10|6028.59|6028.59|6028.81|6028.81|6029.52|6029.52|6028.09|6028.09|0
1643385260000|2022-01-28 15:54:20|6029.14|6029.14|6029.49|6029.49|6029.49|6029.49|6029.14|6029.14|0
1643385270000|2022-01-28 15:54:30|6029.73|6029.73|6029.49|6029.49|6029.73|6029.73|6029.49|6029.49|0
1643385280000|2022-01-28 15:54:40|6029.72|6029.72|6029.72|6029.72|6029.72|6029.72|6029.72|6029.72|0
1643385290000|2022-01-28 15:54:50|6029.97|6029.97|6030.68|6030.68|6030.68|6030.68|6029.97|6029.97|0
1643385300000|2022-01-28 15:55:00|6032.1|6032.1|6032.44|6032.44|6032.44|6032.44|6032.1|6032.1|0
1643385310000|2022-01-28 15:55:10|6032.68|6032.68|6032.44|6032.44|6032.68|6032.68|6032.44|6032.44|0
1643385320000|2022-01-28 15:55:20|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|0
1643385330000|2022-01-28 15:55:30|6032.44|6032.44|6032.44|6032.44|6032.44|6032.44|6032.44|6032.44|0
1643385350000|2022-01-28 15:55:50|6033.15|6033.15|6033.86|6033.86|6033.86|6033.86|6033.15|6033.15|0
1643385360000|2022-01-28 15:56:00|6034.19|6034.19|6032.44|6032.44|6034.44|6034.44|6031.01|6031.01|0
1643385370000|2022-01-28 15:56:10|6031.72|6031.72|6031.01|6031.01|6031.72|6031.72|6031.01|6031.01|0
1643385380000|2022-01-28 15:56:20|6030.78|6030.78|6029.36|6029.36|6030.78|6030.78|6029.36|6029.36|0
1643385390000|2022-01-28 15:56:30|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|0
1643385400000|2022-01-28 15:56:40|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|0
1643385420000|2022-01-28 15:57:00|6029.82|6029.82|6029.82|6029.82|6029.82|6029.82|6029.82|6029.82|0
1643385440000|2022-01-28 15:57:20|6030.53|6030.53|6028.4|6028.4|6030.53|6030.53|6028.4|6028.4|0
1643385450000|2022-01-28 15:57:30|6028.74|6028.74|6030.16|6030.16|6030.16|6030.16|6028.74|6028.74|0
1643385460000|2022-01-28 15:57:40|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|0
1643385480000|2022-01-28 15:58:00|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|0
1643385500000|2022-01-28 15:58:20|6029.68|6029.68|6028.5|6028.5|6029.93|6029.93|6028.5|6028.5|0
1643385530000|2022-01-28 15:58:50|6029.22|6029.22|6029.22|6029.22|6029.22|6029.22|6029.22|6029.22|0
1643385550000|2022-01-28 15:59:10|6029.93|6029.93|6030.04|6030.04|6030.04|6030.04|6029.93|6029.93|0
1643385570000|2022-01-28 15:59:30|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|0
1643385590000|2022-01-28 15:59:50|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|0
1643385600000|2022-01-28 16:00:00|6031.74|6031.74|6031.97|6031.97|6031.97|6031.97|6031.74|6031.74|0
1643385610000|2022-01-28 16:00:10|6031.26|6031.26|6031.97|6031.97|6031.97|6031.97|6031.26|6031.26|0
1643385620000|2022-01-28 16:00:20|6032.46|6032.46|6032.21|6032.21|6032.46|6032.46|6032.21|6032.21|0
1643385630000|2022-01-28 16:00:30|6031.5|6031.5|6030.21|6030.21|6031.75|6031.75|6030.21|6030.21|0
1643385640000|2022-01-28 16:00:40|6029.5|6029.5|6028.79|6028.79|6029.5|6029.5|6028.79|6028.79|0
1643385650000|2022-01-28 16:00:50|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|0
1643385660000|2022-01-28 16:01:00|6028.55|6028.55|6028.55|6028.55|6028.55|6028.55|6028.55|6028.55|0
1643385680000|2022-01-28 16:01:20|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|0
1643385710000|2022-01-28 16:01:50|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|0
1643385730000|2022-01-28 16:02:10|6029.42|6029.42|6029.42|6029.42|6029.42|6029.42|6029.42|6029.42|0
1643385740000|2022-01-28 16:02:20|6028.71|6028.71|6028.71|6028.71|6028.71|6028.71|6028.71|6028.71|0
1643385760000|2022-01-28 16:02:40|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|0
1643385770000|2022-01-28 16:02:50|6030.38|6030.38|6031.09|6031.09|6031.09|6031.09|6030.38|6030.38|0
1643385780000|2022-01-28 16:03:00|6031.8|6031.8|6031.09|6031.09|6031.8|6031.8|6030.38|6030.38|0
1643385810000|2022-01-28 16:03:30|6031.32|6031.32|6031.2|6031.2|6031.92|6031.92|6031.2|6031.2|0
1643385820000|2022-01-28 16:03:40|6030.49|6030.49|6030.26|6030.26|6030.49|6030.49|6030.26|6030.26|0
1643385840000|2022-01-28 16:04:00|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|0
1643385850000|2022-01-28 16:04:10|6029.3|6029.3|6029.3|6029.3|6029.42|6029.42|6029.3|6029.3|0
1643385860000|2022-01-28 16:04:20|6028.59|6028.59|6027.88|6027.88|6028.59|6028.59|6027.88|6027.88|0
1643385880000|2022-01-28 16:04:40|6028.59|6028.59|6027.17|6027.17|6028.59|6028.59|6027.17|6027.17|0
1643385890000|2022-01-28 16:04:50|6026.83|6026.83|6026.83|6026.83|6026.83|6026.83|6026.83|6026.83|0
1643385900000|2022-01-28 16:05:00|6026.12|6026.12|6026.83|6026.83|6026.83|6026.83|6026.12|6026.12|0
1643385920000|2022-01-28 16:05:20|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|0
1643385940000|2022-01-28 16:05:40|6027.3|6027.3|6027.05|6027.05|6027.3|6027.3|6027.05|6027.05|0
1643385960000|2022-01-28 16:06:00|6026.34|6026.34|6026.23|6026.23|6026.34|6026.34|6026.23|6026.23|0
1643385970000|2022-01-28 16:06:10|6025.51|6025.51|6025.05|6025.05|6025.51|6025.51|6024.8|6024.8|0
1643385980000|2022-01-28 16:06:20|6024.34|6024.34|6024.34|6024.34|6024.34|6024.34|6024.34|6024.34|0
1643385990000|2022-01-28 16:06:30|6025.76|6025.76|6025.76|6025.76|6025.76|6025.76|6025.76|6025.76|0
1643386010000|2022-01-28 16:06:50|6026.47|6026.47|6025.51|6025.51|6026.47|6026.47|6025.51|6025.51|0
1643386020000|2022-01-28 16:07:00|6024.8|6024.8|6024.8|6024.8|6024.8|6024.8|6024.8|6024.8|0
1643386040000|2022-01-28 16:07:20|6024.47|6024.47|6024.71|6024.71|6024.71|6024.71|6024.47|6024.47|0
1643386050000|2022-01-28 16:07:30|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|0
1643386060000|2022-01-28 16:07:40|6024.47|6024.47|6023.04|6023.04|6024.47|6024.47|6023.04|6023.04|0
1643386070000|2022-01-28 16:07:50|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|0
1643386080000|2022-01-28 16:08:00|6023.04|6023.04|6023.87|6023.87|6023.87|6023.87|6023.04|6023.04|0
1643386120000|2022-01-28 16:08:40|6023.99|6023.99|6023.99|6023.99|6023.99|6023.99|6023.99|6023.99|0
1643386130000|2022-01-28 16:08:50|6024.7|6024.7|6023.99|6023.99|6024.7|6024.7|6023.99|6023.99|0
1643386140000|2022-01-28 16:09:00|6023.65|6023.65|6023.65|6023.65|6024.36|6024.36|6023.65|6023.65|0
1643386150000|2022-01-28 16:09:10|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|0
1643386160000|2022-01-28 16:09:20|6023.06|6023.06|6022.34|6022.34|6023.06|6023.06|6022.34|6022.34|0
1643386190000|2022-01-28 16:09:50|6023.77|6023.77|6022.34|6022.34|6023.77|6023.77|6022.34|6022.34|0
1643386200000|2022-01-28 16:10:00|6023.06|6023.06|6023.06|6023.06|6023.06|6023.06|6023.06|6023.06|0
1643386220000|2022-01-28 16:10:20|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|0
1643386240000|2022-01-28 16:10:40|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|0
1643386250000|2022-01-28 16:10:50|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|0
1643386260000|2022-01-28 16:11:00|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|0
1643386280000|2022-01-28 16:11:20|6021.85|6021.85|6022.1|6022.1|6022.1|6022.1|6021.85|6021.85|0
1643386290000|2022-01-28 16:11:30|6021.98|6021.98|6021.75|6021.75|6022.11|6022.11|6021.75|6021.75|0
1643386300000|2022-01-28 16:11:40|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|0
1643386310000|2022-01-28 16:11:50|6022.46|6022.46|6023.17|6023.17|6023.17|6023.17|6022.46|6022.46|0
1643386320000|2022-01-28 16:12:00|6021.5|6021.5|6022.22|6022.22|6022.22|6022.22|6021.5|6021.5|0
1643386330000|2022-01-28 16:12:10|6021.5|6021.5|6019.37|6019.37|6021.5|6021.5|6019.37|6019.37|0
1643386340000|2022-01-28 16:12:20|6020.08|6020.08|6020.08|6020.08|6020.08|6020.08|6020.08|6020.08|0
1643386350000|2022-01-28 16:12:30|6019.37|6019.37|6019.37|6019.37|6019.37|6019.37|6019.37|6019.37|0
1643386360000|2022-01-28 16:12:40|6020.08|6020.08|6019.37|6019.37|6020.08|6020.08|6019.37|6019.37|0
1643386370000|2022-01-28 16:12:50|6019.71|6019.71|6020.42|6020.42|6020.42|6020.42|6019.71|6019.71|0
1643386380000|2022-01-28 16:13:00|6019.71|6019.71|6019.71|6019.71|6019.71|6019.71|6019.71|6019.71|0
1643386400000|2022-01-28 16:13:20|6018.99|6018.99|6018.17|6018.17|6018.99|6018.99|6018.05|6018.05|0
1643386410000|2022-01-28 16:13:30|6017.9|6017.9|6017.9|6017.9|6017.9|6017.9|6017.9|6017.9|0
1643386430000|2022-01-28 16:13:50|6018.61|6018.61|6018.61|6018.61|6018.61|6018.61|6018.61|6018.61|0
1643386440000|2022-01-28 16:14:00|6018.27|6018.27|6018.04|6018.04|6018.27|6018.27|6018.04|6018.04|0
1643386450000|2022-01-28 16:14:10|6017.8|6017.8|6017.46|6017.46|6017.8|6017.8|6017.46|6017.46|0
1643386460000|2022-01-28 16:14:20|6016.75|6016.75|6017.91|6017.91|6017.91|6017.91|6016.75|6016.75|0
1643386470000|2022-01-28 16:14:30|6017.2|6017.2|6016.93|6016.93|6017.2|6017.2|6016.93|6016.93|0
1643386480000|2022-01-28 16:14:40|6016.44|6016.44|6016.17|6016.17|6016.44|6016.44|6016.17|6016.17|0
1643386490000|2022-01-28 16:14:50|6016.42|6016.42|6016.42|6016.42|6016.42|6016.42|6016.42|6016.42|0
1643386500000|2022-01-28 16:15:00|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|0
1643386510000|2022-01-28 16:15:10|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|0
1643386520000|2022-01-28 16:15:20|6015.11|6015.11|6015.11|6015.11|6015.11|6015.11|6015.11|6015.11|0
1643386540000|2022-01-28 16:15:40|6015.34|6015.34|6015.34|6015.34|6015.34|6015.34|6015.34|6015.34|0
1643386550000|2022-01-28 16:15:50|6016.05|6016.05|6016.05|6016.05|6016.05|6016.05|6016.05|6016.05|0
1643386560000|2022-01-28 16:16:00|6016.3|6016.3|6017.01|6017.01|6017.01|6017.01|6016.3|6016.3|0
1643386570000|2022-01-28 16:16:10|6016.3|6016.3|6016.3|6016.3|6016.3|6016.3|6016.3|6016.3|0
1643386580000|2022-01-28 16:16:20|6014.87|6014.87|6014.16|6014.16|6014.87|6014.87|6014.16|6014.16|0
1643386590000|2022-01-28 16:16:30|6015.59|6015.59|6014.87|6014.87|6015.59|6015.59|6014.87|6014.87|0
1643386600000|2022-01-28 16:16:40|6015.59|6015.59|6017.01|6017.01|6017.01|6017.01|6015.59|6015.59|0
1643386610000|2022-01-28 16:16:50|6017.12|6017.12|6017.24|6017.24|6017.24|6017.24|6017.12|6017.12|0
1643386620000|2022-01-28 16:17:00|6019.37|6019.37|6017.95|6017.95|6019.37|6019.37|6017.95|6017.95|0
1643386630000|2022-01-28 16:17:10|6019.37|6019.37|6016.53|6016.53|6019.37|6019.37|6016.53|6016.53|0
1643386640000|2022-01-28 16:17:20|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|0
1643386650000|2022-01-28 16:17:30|6017.62|6017.62|6016.9|6016.9|6017.62|6017.62|6016.9|6016.9|0
1643386670000|2022-01-28 16:17:50|6017.62|6017.62|6017.62|6017.62|6017.62|6017.62|6017.62|6017.62|0
1643386680000|2022-01-28 16:18:00|6018.33|6018.33|6018.44|6018.44|6018.44|6018.44|6018.33|6018.33|0
1643386700000|2022-01-28 16:18:20|6019.15|6019.15|6019.49|6019.49|6019.49|6019.49|6019.15|6019.15|0
1643386710000|2022-01-28 16:18:30|6019.61|6019.61|6020.32|6020.32|6020.32|6020.32|6019.61|6019.61|0
1643386740000|2022-01-28 16:19:00|6020.43|6020.43|6019.72|6019.72|6020.43|6020.43|6019.72|6019.72|0
1643386750000|2022-01-28 16:19:10|6020.43|6020.43|6021.03|6021.03|6021.14|6021.14|6020.43|6020.43|0
1643386760000|2022-01-28 16:19:20|6021.74|6021.74|6021.74|6021.74|6021.74|6021.74|6021.74|6021.74|0
1643386770000|2022-01-28 16:19:30|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|0
1643386800000|2022-01-28 16:20:00|6023.87|6023.87|6023.39|6023.39|6023.99|6023.99|6023.28|6023.28|0
1643386810000|2022-01-28 16:20:10|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|0
1643386820000|2022-01-28 16:20:20|6021.97|6021.97|6021.26|6021.26|6021.97|6021.97|6020.55|6020.55|0
1643386830000|2022-01-28 16:20:30|6020.59|6020.59|6019.63|6019.63|6020.59|6020.59|6019.63|6019.63|0
1643386840000|2022-01-28 16:20:40|6019.38|6019.38|6019.15|6019.15|6019.38|6019.38|6019.15|6019.15|0
1643386850000|2022-01-28 16:20:50|6018.44|6018.44|6015.81|6015.81|6018.44|6018.44|6015.81|6015.81|0
1643386860000|2022-01-28 16:21:00|6016.06|6016.06|6016.06|6016.06|6016.06|6016.06|6016.06|6016.06|0
1643386870000|2022-01-28 16:21:10|6017.48|6017.48|6017.48|6017.48|6017.98|6017.98|6017.48|6017.48|0
1643386900000|2022-01-28 16:21:40|6018.2|6018.2|6018.2|6018.2|6018.2|6018.2|6018.2|6018.2|0
1643386920000|2022-01-28 16:22:00|6017.48|6017.48|6016.77|6016.77|6017.48|6017.48|6016.77|6016.77|0
1643386930000|2022-01-28 16:22:10|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|0
1643386940000|2022-01-28 16:22:20|6016.54|6016.54|6016.54|6016.54|6016.54|6016.54|6016.54|6016.54|0
1643386980000|2022-01-28 16:23:00|6015.58|6015.58|6014.29|6014.29|6015.58|6015.58|6014.29|6014.29|0
1643386990000|2022-01-28 16:23:10|6014.04|6014.04|6014.38|6014.38|6014.38|6014.38|6014.04|6014.04|0
1643387000000|2022-01-28 16:23:20|6014.63|6014.63|6014.51|6014.51|6014.63|6014.63|6014.39|6014.39|0
1643387010000|2022-01-28 16:23:30|6014.26|6014.26|6014.26|6014.26|6014.51|6014.51|6014.02|6014.02|0
1643387020000|2022-01-28 16:23:40|6014.02|6014.02|6014.13|6014.13|6014.13|6014.13|6014.02|6014.02|0
1643387030000|2022-01-28 16:23:50|6014.38|6014.38|6014.13|6014.13|6014.38|6014.38|6014.13|6014.13|0
1643387040000|2022-01-28 16:24:00|6014.38|6014.38|6014.63|6014.63|6014.63|6014.63|6014.13|6014.13|0
1643387050000|2022-01-28 16:24:10|6014.13|6014.13|6014.38|6014.38|6014.38|6014.38|6014.13|6014.13|0
1643387060000|2022-01-28 16:24:20|6014.13|6014.13|6014.4|6014.4|6014.4|6014.4|6014.13|6014.13|0
1643387070000|2022-01-28 16:24:30|6015.82|6015.82|6016.54|6016.54|6017.74|6017.74|6015.82|6015.82|0
1643387080000|2022-01-28 16:24:40|6016.78|6016.78|6016.54|6016.54|6016.78|6016.78|6016.54|6016.54|0
1643387090000|2022-01-28 16:24:50|6016.78|6016.78|6016.42|6016.42|6016.78|6016.78|6015.71|6015.71|0
1643387100000|2022-01-28 16:25:00|6016.67|6016.67|6019.38|6019.38|6019.38|6019.38|6016.42|6016.42|0
1643387110000|2022-01-28 16:25:10|6019.14|6019.14|6019.27|6019.27|6019.51|6019.51|6018.8|6018.8|0
1643387120000|2022-01-28 16:25:20|6019.51|6019.51|6020.22|6020.22|6020.22|6020.22|6019.27|6019.27|0
1643387130000|2022-01-28 16:25:30|6019.98|6019.98|6021.17|6021.17|6021.41|6021.41|6019.98|6019.98|0
1643387140000|2022-01-28 16:25:40|6021.84|6021.84|6021.59|6021.59|6022.08|6022.08|6021.59|6021.59|0
1643387150000|2022-01-28 16:25:50|6022.3|6022.3|6022.91|6022.91|6023.62|6023.62|6022.3|6022.3|0
1643387160000|2022-01-28 16:26:00|6022.42|6022.42|6023.87|6023.87|6023.87|6023.87|6022.42|6022.42|0
1643387170000|2022-01-28 16:26:10|6023.99|6023.99|6023.49|6023.49|6023.99|6023.99|6023.49|6023.49|0
1643387180000|2022-01-28 16:26:20|6023.25|6023.25|6024.45|6024.45|6025.03|6025.03|6023.25|6023.25|0
1643387190000|2022-01-28 16:26:30|6024.2|6024.2|6024.72|6024.72|6024.97|6024.97|6023.96|6023.96|0
1643387200000|2022-01-28 16:26:40|6025.43|6025.43|6026.6|6026.6|6026.6|6026.6|6025.18|6025.18|0
1643387210000|2022-01-28 16:26:50|6026.11|6026.11|6027.34|6027.34|6027.83|6027.83|6026.11|6026.11|0
1643387220000|2022-01-28 16:27:00|6026.63|6026.63|6026.38|6026.38|6026.87|6026.87|6026.38|6026.38|0
1643387230000|2022-01-28 16:27:10|6026.87|6026.87|6026.87|6026.87|6026.87|6026.87|6026.38|6026.38|0
1643387240000|2022-01-28 16:27:20|6026.38|6026.38|6026.27|6026.27|6026.76|6026.76|6025.55|6025.55|0
1643387250000|2022-01-28 16:27:30|6026.5|6026.5|6029.02|6029.02|6029.02|6029.02|6026.5|6026.5|0
1643387260000|2022-01-28 16:27:40|6028.77|6028.77|6027.57|6027.57|6028.77|6028.77|6027.57|6027.57|0
1643387270000|2022-01-28 16:27:50|6027.82|6027.82|6028.53|6028.53|6028.53|6028.53|6027.82|6027.82|0
1643387280000|2022-01-28 16:28:00|6028.28|6028.28|6028.75|6028.75|6028.75|6028.75|6028.04|6028.04|0
1643387290000|2022-01-28 16:28:10|6029.46|6029.46|6029.23|6029.23|6029.46|6029.46|6029.23|6029.23|0
1643387300000|2022-01-28 16:28:20|6029.94|6029.94|6030.65|6030.65|6030.65|6030.65|6029.94|6029.94|0
1643387310000|2022-01-28 16:28:30|6031.14|6031.14|6032.55|6032.55|6032.55|6032.55|6031.14|6031.14|0
1643387320000|2022-01-28 16:28:40|6032.8|6032.8|6032.06|6032.06|6032.8|6032.8|6032.06|6032.06|0
1643387330000|2022-01-28 16:28:50|6031.72|6031.72|6031.23|6031.23|6031.72|6031.72|6031.23|6031.23|0
1643387340000|2022-01-28 16:29:00|6029.81|6029.81|6029.1|6029.1|6029.81|6029.81|6029.1|6029.1|0
1643387350000|2022-01-28 16:29:10|6029.81|6029.81|6029.84|6029.84|6029.84|6029.84|6027.67|6027.67|0
1643387360000|2022-01-28 16:29:20|6029.13|6029.13|6028.41|6028.41|6029.13|6029.13|6027.7|6027.7|0
1643387370000|2022-01-28 16:29:30|6026.72|6026.72|6026.26|6026.26|6026.72|6026.72|6026.14|6026.14|0
1643387380000|2022-01-28 16:29:40|6027.68|6027.68|6024.73|6024.73|6029.1|6029.1|6024.73|6024.73|0
1643387390000|2022-01-28 16:29:50|6024.38|6024.38|6026.4|6026.4|6026.75|6026.75|6024.38|6024.38|0
1643616900000|2022-01-31 08:15:00|6042.51|6042.51|6043.04|6043.04|6043.04|6043.04|6042.51|6042.51|0
1643616910000|2022-01-31 08:15:10|6045.18|6045.18|6045.29|6045.29|6045.29|6045.29|6045.18|6045.18|0
1643616920000|2022-01-31 08:15:20|6045.54|6045.54|6045.77|6045.77|6045.77|6045.77|6045.54|6045.54|0
1643616930000|2022-01-31 08:15:30|6046.35|6046.35|6046.27|6046.27|6047.36|6047.36|6046.27|6046.27|0
1643616940000|2022-01-31 08:15:40|6045.69|6045.69|6045.92|6045.92|6045.92|6045.92|6045.69|6045.69|0
1643616970000|2022-01-31 08:16:10|6046.39|6046.39|6049.1|6049.1|6049.1|6049.1|6046.39|6046.39|0
1643616980000|2022-01-31 08:16:20|6048.41|6048.41|6048.75|6048.75|6048.75|6048.75|6048.41|6048.41|0
1643616990000|2022-01-31 08:16:30|6048.87|6048.87|6048.75|6048.75|6048.87|6048.87|6048.75|6048.75|0
1643617010000|2022-01-31 08:16:50|6048.41|6048.41|6047.69|6047.69|6048.41|6048.41|6047.69|6047.69|0
1643617020000|2022-01-31 08:17:00|6047.81|6047.81|6047.69|6047.69|6047.81|6047.81|6047.45|6047.45|0
1643617040000|2022-01-31 08:17:20|6047.96|6047.96|6047.25|6047.25|6047.96|6047.96|6046.54|6046.54|0
1643617050000|2022-01-31 08:17:30|6048.59|6048.59|6048.75|6048.75|6048.86|6048.86|6048.59|6048.59|0
1643617060000|2022-01-31 08:17:40|6048.04|6048.04|6049.46|6049.46|6049.46|6049.46|6048.04|6048.04|0
1643617100000|2022-01-31 08:18:20|6049.11|6049.11|6049|6049|6049.11|6049.11|6049|6049|0
1643617110000|2022-01-31 08:18:30|6048.88|6048.88|6048.88|6048.88|6048.88|6048.88|6048.88|6048.88|0
1643617130000|2022-01-31 08:18:50|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|0
1643617140000|2022-01-31 08:19:00|6054.13|6054.13|6053.88|6053.88|6054.13|6054.13|6053.88|6053.88|0
1643617150000|2022-01-31 08:19:10|6053.17|6053.17|6052.81|6052.81|6053.17|6053.17|6052.46|6052.46|0
1643617170000|2022-01-31 08:19:30|6053.04|6053.04|6053.04|6053.04|6053.04|6053.04|6053.04|6053.04|0
1643617180000|2022-01-31 08:19:40|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|0
1643617200000|2022-01-31 08:20:00|6055.65|6055.65|6055.65|6055.65|6055.65|6055.65|6055.65|6055.65|0
1643617220000|2022-01-31 08:20:20|6055.54|6055.54|6055.54|6055.54|6055.54|6055.54|6055.54|6055.54|0
1643617230000|2022-01-31 08:20:30|6054.75|6054.75|6054.48|6054.48|6054.75|6054.75|6054.48|6054.48|0
1643617240000|2022-01-31 08:20:40|6054.73|6054.73|6055.56|6055.56|6055.56|6055.56|6054.73|6054.73|0
1643617250000|2022-01-31 08:20:50|6056.98|6056.98|6058.4|6058.4|6058.4|6058.4|6056.98|6056.98|0
1643617260000|2022-01-31 08:21:00|6057.69|6057.69|6058.27|6058.27|6058.27|6058.27|6057.69|6057.69|0
1643617300000|2022-01-31 08:21:40|6058.62|6058.62|6058.39|6058.39|6058.85|6058.85|6058.16|6058.16|0
1643617310000|2022-01-31 08:21:50|6058.04|6058.04|6057.69|6057.69|6058.04|6058.04|6057.69|6057.69|0
1643617320000|2022-01-31 08:22:00|6058.43|6058.43|6059.14|6059.14|6059.14|6059.14|6058.43|6058.43|0
1643617330000|2022-01-31 08:22:10|6059.41|6059.41|6059.41|6059.41|6059.41|6059.41|6059.41|6059.41|0
1643617340000|2022-01-31 08:22:20|6059.66|6059.66|6062.53|6062.53|6062.53|6062.53|6059.66|6059.66|0
1643617360000|2022-01-31 08:22:40|6061.79|6061.79|6062.04|6062.04|6062.04|6062.04|6061.79|6061.79|0
1643617380000|2022-01-31 08:23:00|6061.55|6061.55|6061.55|6061.55|6061.55|6061.55|6061.55|6061.55|0
1643617390000|2022-01-31 08:23:10|6062.12|6062.12|6061.86|6061.86|6062.47|6062.47|6061.86|6061.86|0
1643617400000|2022-01-31 08:23:20|6061.97|6061.97|6061.82|6061.82|6062.67|6062.67|6061.82|6061.82|0
1643617420000|2022-01-31 08:23:40|6062.63|6062.63|6062.09|6062.09|6062.63|6062.63|6062.09|6062.09|0
1643617460000|2022-01-31 08:24:20|6062.8|6062.8|6062.55|6062.55|6062.8|6062.8|6062.55|6062.55|0
1643617470000|2022-01-31 08:24:30|6062.67|6062.67|6064.32|6064.32|6064.67|6064.67|6062.67|6062.67|0
1643617480000|2022-01-31 08:24:40|6064.21|6064.21|6063.03|6063.03|6064.45|6064.45|6063.03|6063.03|0
1643617500000|2022-01-31 08:25:00|6062.32|6062.32|6061.61|6061.61|6062.32|6062.32|6061.61|6061.61|0
1643617510000|2022-01-31 08:25:10|6061.72|6061.72|6062.95|6062.95|6062.95|6062.95|6061.61|6061.61|0
1643617520000|2022-01-31 08:25:20|6063.22|6063.22|6063.55|6063.55|6063.55|6063.55|6063.22|6063.22|0
1643617530000|2022-01-31 08:25:30|6064.98|6064.98|6065.09|6065.09|6065.21|6065.21|6064.86|6064.86|0
1643617540000|2022-01-31 08:25:40|6064.86|6064.86|6062.19|6062.19|6064.86|6064.86|6062.19|6062.19|0
1643617550000|2022-01-31 08:25:50|6062.53|6062.53|6062.74|6062.74|6062.74|6062.74|6062.07|6062.07|0
1643617570000|2022-01-31 08:26:10|6062.86|6062.86|6062.86|6062.86|6062.86|6062.86|6062.86|6062.86|0
1643617590000|2022-01-31 08:26:30|6062.97|6062.97|6062.86|6062.86|6062.97|6062.97|6062.86|6062.86|0
1643617650000|2022-01-31 08:27:30|6062.74|6062.74|6062.74|6062.74|6062.74|6062.74|6062.74|6062.74|0
1643617660000|2022-01-31 08:27:40|6062.63|6062.63|6060.49|6060.49|6062.63|6062.63|6060.49|6060.49|0
1643617680000|2022-01-31 08:28:00|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|0
1643617690000|2022-01-31 08:28:10|6058.84|6058.84|6058.84|6058.84|6058.84|6058.84|6058.84|6058.84|0
1643617700000|2022-01-31 08:28:20|6058.61|6058.61|6056.49|6056.49|6058.61|6058.61|6056.49|6056.49|0
1643617710000|2022-01-31 08:28:30|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|0
1643617730000|2022-01-31 08:28:50|6055.48|6055.48|6052.33|6052.33|6055.48|6055.48|6052.29|6052.29|0
1643617760000|2022-01-31 08:29:20|6050.91|6050.91|6050.91|6050.91|6050.91|6050.91|6050.91|6050.91|0
1643617780000|2022-01-31 08:29:40|6050.2|6050.2|6049.22|6049.22|6050.2|6050.2|6048.77|6048.77|0
1643617790000|2022-01-31 08:29:50|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|0
1643617800000|2022-01-31 08:30:00|6050.52|6050.52|6050.75|6050.75|6050.75|6050.75|6050.52|6050.52|0
1643617810000|2022-01-31 08:30:10|6050.87|6050.87|6050.64|6050.64|6050.87|6050.87|6050.64|6050.64|0
1643617820000|2022-01-31 08:30:20|6050.75|6050.75|6050.75|6050.75|6050.75|6050.75|6050.75|6050.75|0
1643617830000|2022-01-31 08:30:30|6051.1|6051.1|6048.26|6048.26|6051.1|6051.1|6048.26|6048.26|0
1643617840000|2022-01-31 08:30:40|6046.83|6046.83|6042.93|6042.93|6046.83|6046.83|6042.93|6042.93|0
1643617850000|2022-01-31 08:30:50|6043.16|6043.16|6043.16|6043.16|6043.16|6043.16|6043.16|6043.16|0
1643617890000|2022-01-31 08:31:30|6043.04|6043.04|6043.87|6043.87|6043.87|6043.87|6042.33|6042.33|0
1643617900000|2022-01-31 08:31:40|6044.1|6044.1|6044.45|6044.45|6044.45|6044.45|6044.1|6044.1|0
1643617910000|2022-01-31 08:31:50|6045.16|6045.16|6044.93|6044.93|6045.16|6045.16|6044.93|6044.93|0
1643617970000|2022-01-31 08:32:50|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|0
1643618010000|2022-01-31 08:33:30|6042.9|6042.9|6042.67|6042.67|6042.9|6042.9|6042.67|6042.67|0
1643618040000|2022-01-31 08:34:00|6041.99|6041.99|6041.99|6041.99|6041.99|6041.99|6041.99|6041.99|0
1643618060000|2022-01-31 08:34:20|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1643618080000|2022-01-31 08:34:40|6041.61|6041.61|6042.33|6042.33|6042.33|6042.33|6041.61|6041.61|0
1643618090000|2022-01-31 08:34:50|6043.75|6043.75|6045.18|6045.18|6045.18|6045.18|6043.75|6043.75|0
1643618130000|2022-01-31 08:35:30|6044.46|6044.46|6042.93|6042.93|6044.46|6044.46|6042.93|6042.93|0
1643618150000|2022-01-31 08:35:50|6042.81|6042.81|6043.27|6043.27|6043.27|6043.27|6042.81|6042.81|0
1643618160000|2022-01-31 08:36:00|6043.04|6043.04|6043.04|6043.04|6043.04|6043.04|6043.04|6043.04|0
1643618190000|2022-01-31 08:36:30|6042.8|6042.8|6042.8|6042.8|6042.8|6042.8|6042.8|6042.8|0
1643618220000|2022-01-31 08:37:00|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|0
1643618230000|2022-01-31 08:37:10|6043.74|6043.74|6045.16|6045.16|6045.16|6045.16|6043.74|6043.74|0
1643618260000|2022-01-31 08:37:40|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|0
1643618270000|2022-01-31 08:37:50|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|0
1643618290000|2022-01-31 08:38:10|6044.23|6044.23|6044.23|6044.23|6044.23|6044.23|6044.23|6044.23|0
1643618330000|2022-01-31 08:38:50|6044.11|6044.11|6044.11|6044.11|6044.11|6044.11|6044.11|6044.11|0
1643618340000|2022-01-31 08:39:00|6045.12|6045.12|6046.58|6046.58|6046.58|6046.58|6045.12|6045.12|0
1643618350000|2022-01-31 08:39:10|6046.23|6046.23|6050.84|6050.84|6050.84|6050.84|6046.23|6046.23|0
1643618370000|2022-01-31 08:39:30|6051.11|6051.11|6051.11|6051.11|6051.11|6051.11|6051.11|6051.11|0
1643618400000|2022-01-31 08:40:00|6051.36|6051.36|6050.75|6050.75|6051.36|6051.36|6050.75|6050.75|0
1643618420000|2022-01-31 08:40:20|6050.87|6050.87|6051.21|6051.21|6051.21|6051.21|6050.87|6050.87|0
1643618430000|2022-01-31 08:40:30|6050.98|6050.98|6051.21|6051.21|6051.21|6051.21|6050.98|6050.98|0
1643618470000|2022-01-31 08:41:10|6051.33|6051.33|6051.45|6051.45|6051.45|6051.45|6051.33|6051.33|0
1643618480000|2022-01-31 08:41:20|6051.56|6051.56|6048.25|6048.25|6051.56|6051.56|6048.25|6048.25|0
1643618490000|2022-01-31 08:41:30|6048.02|6048.02|6045.77|6045.77|6048.02|6048.02|6043.75|6043.75|0
1643618500000|2022-01-31 08:41:40|6045.03|6045.03|6043.61|6043.61|6045.03|6045.03|6043.61|6043.61|0
1643618510000|2022-01-31 08:41:50|6043.38|6043.38|6043.87|6043.87|6043.87|6043.87|6043.38|6043.38|0
1643618530000|2022-01-31 08:42:10|6044.12|6044.12|6044.12|6044.12|6044.12|6044.12|6044.12|6044.12|0
1643618540000|2022-01-31 08:42:20|6043.78|6043.78|6044.03|6044.03|6044.03|6044.03|6043.78|6043.78|0
1643618560000|2022-01-31 08:42:40|6044.26|6044.26|6051.61|6051.61|6051.61|6051.61|6044.26|6044.26|0
1643618570000|2022-01-31 08:42:50|6051.11|6051.11|6048.61|6048.61|6051.46|6051.46|6048.5|6048.5|0
1643618580000|2022-01-31 08:43:00|6048.73|6048.73|6051.58|6051.58|6051.69|6051.69|6048.73|6048.73|0
1643618590000|2022-01-31 08:43:10|6051.69|6051.69|6051.69|6051.69|6051.69|6051.69|6051.69|6051.69|0
1643618650000|2022-01-31 08:44:10|6051.81|6051.81|6051.81|6051.81|6051.81|6051.81|6051.81|6051.81|0
1643618660000|2022-01-31 08:44:20|6052.04|6052.04|6051.69|6051.69|6052.15|6052.15|6051.46|6051.46|0
1643618670000|2022-01-31 08:44:30|6051.46|6051.46|6051.46|6051.46|6051.46|6051.46|6051.46|6051.46|0
1643618690000|2022-01-31 08:44:50|6051.69|6051.69|6051.69|6051.69|6051.69|6051.69|6051.69|6051.69|0
1643618700000|2022-01-31 08:45:00|6050.98|6050.98|6050.98|6050.98|6050.98|6050.98|6050.98|6050.98|0
1643618710000|2022-01-31 08:45:10|6050.86|6050.86|6050.86|6050.86|6050.86|6050.86|6050.86|6050.86|0
1643618730000|2022-01-31 08:45:30|6049.44|6049.44|6049.17|6049.17|6049.44|6049.44|6049.17|6049.17|0
1643618740000|2022-01-31 08:45:40|6048.9|6048.9|6048.19|6048.19|6049.17|6049.17|6048.19|6048.19|0
1643618750000|2022-01-31 08:45:50|6047.48|6047.48|6047.48|6047.48|6047.48|6047.48|6047.48|6047.48|0
1643618760000|2022-01-31 08:46:00|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|0
1643618800000|2022-01-31 08:46:40|6048.01|6048.01|6048.01|6048.01|6048.01|6048.01|6048.01|6048.01|0
1643618820000|2022-01-31 08:47:00|6049|6049|6049.33|6049.33|6049.33|6049.33|6049|6049|0
1643618850000|2022-01-31 08:47:30|6049.57|6049.57|6049.32|6049.32|6049.57|6049.57|6049.32|6049.32|0
1643618870000|2022-01-31 08:47:50|6049.55|6049.55|6050.01|6050.01|6050.01|6050.01|6049.55|6049.55|0
1643618880000|2022-01-31 08:48:00|6049.67|6049.67|6050.39|6050.39|6050.39|6050.39|6049.67|6049.67|0
1643618890000|2022-01-31 08:48:10|6049.93|6049.93|6050.04|6050.04|6050.04|6050.04|6049.93|6049.93|0
1643618900000|2022-01-31 08:48:20|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|0
1643618910000|2022-01-31 08:48:30|6049.81|6049.81|6050.04|6050.04|6050.04|6050.04|6049.81|6049.81|0
1643618920000|2022-01-31 08:48:40|6050.16|6050.16|6050.16|6050.16|6050.16|6050.16|6050.16|6050.16|0
1643618940000|2022-01-31 08:49:00|6049.81|6049.81|6049.07|6049.07|6049.81|6049.81|6049.07|6049.07|0
1643618950000|2022-01-31 08:49:10|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|6049.3|0
1643618970000|2022-01-31 08:49:30|6048.63|6048.63|6048.63|6048.63|6048.63|6048.63|6048.63|6048.63|0
1643618990000|2022-01-31 08:49:50|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|0
1643619000000|2022-01-31 08:50:00|6048.13|6048.13|6047.8|6047.8|6048.13|6048.13|6047.8|6047.8|0
1643619010000|2022-01-31 08:50:10|6046.37|6046.37|6043.53|6043.53|6046.37|6046.37|6043.53|6043.53|0
1643619020000|2022-01-31 08:50:20|6043.41|6043.41|6043.41|6043.41|6043.41|6043.41|6043.41|6043.41|0
1643619030000|2022-01-31 08:50:30|6041.99|6041.99|6040.78|6040.78|6041.99|6041.99|6040.78|6040.78|0
1643619040000|2022-01-31 08:50:40|6039.77|6039.77|6039.89|6039.89|6039.89|6039.89|6039.77|6039.77|0
1643619060000|2022-01-31 08:51:00|6039.77|6039.77|6040.47|6040.47|6040.47|6040.47|6039.77|6039.77|0
1643619080000|2022-01-31 08:51:20|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|0
1643619100000|2022-01-31 08:51:40|6039.64|6039.64|6039.87|6039.87|6039.87|6039.87|6039.64|6039.64|0
1643619110000|2022-01-31 08:51:50|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|0
1643619120000|2022-01-31 08:52:00|6040.7|6040.7|6041.37|6041.37|6041.37|6041.37|6040.7|6040.7|0
1643619160000|2022-01-31 08:52:40|6041.02|6041.02|6041.37|6041.37|6041.37|6041.37|6041.02|6041.02|0
1643619170000|2022-01-31 08:52:50|6041.87|6041.87|6041.87|6041.87|6041.98|6041.98|6041.87|6041.87|0
1643619180000|2022-01-31 08:53:00|6041.64|6041.64|6041.64|6041.64|6041.64|6041.64|6041.64|6041.64|0
1643619190000|2022-01-31 08:53:10|6040.9|6040.9|6038.05|6038.05|6040.9|6040.9|6038.05|6038.05|0
1643619200000|2022-01-31 08:53:20|6038.76|6038.76|6039.48|6039.48|6039.48|6039.48|6038.76|6038.76|0
1643619210000|2022-01-31 08:53:30|6039.71|6039.71|6039.94|6039.94|6040.05|6040.05|6039.71|6039.71|0
1643619220000|2022-01-31 08:53:40|6039.71|6039.71|6039.71|6039.71|6039.71|6039.71|6039.71|6039.71|0
1643619230000|2022-01-31 08:53:50|6039.82|6039.82|6039.59|6039.59|6039.82|6039.82|6039.59|6039.59|0
1643619250000|2022-01-31 08:54:10|6039.1|6039.1|6039.1|6039.1|6039.1|6039.1|6039.1|6039.1|0
1643619260000|2022-01-31 08:54:20|6038.98|6038.98|6039.1|6039.1|6039.1|6039.1|6038.98|6038.98|0
1643619270000|2022-01-31 08:54:30|6038.76|6038.76|6038.99|6038.99|6038.99|6038.99|6038.76|6038.76|0
1643619280000|2022-01-31 08:54:40|6038.88|6038.88|6039.34|6039.34|6039.34|6039.34|6038.76|6038.76|0
1643619290000|2022-01-31 08:54:50|6039.11|6039.11|6038.99|6038.99|6039.11|6039.11|6038.99|6038.99|0
1643619320000|2022-01-31 08:55:20|6038.76|6038.76|6038.76|6038.76|6038.76|6038.76|6038.76|6038.76|0
1643619340000|2022-01-31 08:55:40|6038.99|6038.99|6039.11|6039.11|6039.11|6039.11|6038.99|6038.99|0
1643619350000|2022-01-31 08:55:50|6039.23|6039.23|6041.48|6041.48|6042.07|6042.07|6039.23|6039.23|0
1643619360000|2022-01-31 08:56:00|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|0
1643619380000|2022-01-31 08:56:20|6040.05|6040.05|6039.78|6039.78|6040.05|6040.05|6039.78|6039.78|0
1643619400000|2022-01-31 08:56:40|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|6039.06|6039.06|0
1643619430000|2022-01-31 08:57:10|6038.83|6038.83|6037.52|6037.52|6038.83|6038.83|6037.41|6037.41|0
1643619440000|2022-01-31 08:57:20|6038.23|6038.23|6038.12|6038.12|6038.23|6038.23|6038.12|6038.12|0
1643619450000|2022-01-31 08:57:30|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|0
1643619470000|2022-01-31 08:57:50|6037.65|6037.65|6037.77|6037.77|6037.77|6037.77|6037.65|6037.65|0
1643619500000|2022-01-31 08:58:20|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|0
1643619510000|2022-01-31 08:58:30|6038|6038|6038|6038|6038|6038|6037.89|6037.89|0
1643619520000|2022-01-31 08:58:40|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|0
1643619550000|2022-01-31 08:59:10|6037.17|6037.17|6037.17|6037.17|6037.17|6037.17|6037.17|6037.17|0
1643619580000|2022-01-31 08:59:40|6037.29|6037.29|6038|6038|6038.71|6038.71|6037.29|6037.29|0
1643619590000|2022-01-31 08:59:50|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|0
1643619600000|2022-01-31 09:00:00|6038.25|6038.25|6038.25|6038.25|6038.25|6038.25|6038.25|6038.25|0
1643619620000|2022-01-31 09:00:20|6037.54|6037.54|6036.82|6036.82|6037.54|6037.54|6036.82|6036.82|0
1643619630000|2022-01-31 09:00:30|6037.54|6037.54|6037.87|6037.87|6037.87|6037.87|6037.54|6037.54|0
1643619660000|2022-01-31 09:01:00|6038.58|6038.58|6038.58|6038.58|6038.58|6038.58|6038.58|6038.58|0
1643619670000|2022-01-31 09:01:10|6038.7|6038.7|6039.38|6039.38|6039.38|6039.38|6038.7|6038.7|0
1643619690000|2022-01-31 09:01:30|6040.12|6040.12|6042.97|6042.97|6042.97|6042.97|6040.12|6040.12|0
1643619700000|2022-01-31 09:01:40|6043.68|6043.68|6044.26|6044.26|6044.26|6044.26|6043.68|6043.68|0
1643619710000|2022-01-31 09:01:50|6042.84|6042.84|6042.13|6042.13|6042.84|6042.84|6042.13|6042.13|0
1643619720000|2022-01-31 09:02:00|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|0
1643619730000|2022-01-31 09:02:10|6043.55|6043.55|6043.55|6043.55|6043.55|6043.55|6043.55|6043.55|0
1643619740000|2022-01-31 09:02:20|6044.26|6044.26|6044.72|6044.72|6044.72|6044.72|6044.26|6044.26|0
1643619750000|2022-01-31 09:02:30|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|0
1643619760000|2022-01-31 09:02:40|6044.76|6044.76|6044.76|6044.76|6044.76|6044.76|6044.76|6044.76|0
1643619770000|2022-01-31 09:02:50|6046.18|6046.18|6047.35|6047.35|6047.35|6047.35|6046.18|6046.18|0
1643619780000|2022-01-31 09:03:00|6045.92|6045.92|6045.92|6045.92|6045.92|6045.92|6045.92|6045.92|0
1643619790000|2022-01-31 09:03:10|6045.69|6045.69|6045.69|6045.69|6045.69|6045.69|6045.69|6045.69|0
1643619800000|2022-01-31 09:03:20|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|0
1643619820000|2022-01-31 09:03:40|6045|6045|6045.23|6045.23|6045.46|6045.46|6044.97|6044.97|0
1643619830000|2022-01-31 09:03:50|6044.52|6044.52|6044.52|6044.52|6044.52|6044.52|6044.52|6044.52|0
1643619840000|2022-01-31 09:04:00|6045.94|6045.94|6046.65|6046.65|6046.65|6046.65|6045.94|6045.94|0
1643619850000|2022-01-31 09:04:10|6045.23|6045.23|6045.23|6045.23|6045.23|6045.23|6045.23|6045.23|0
1643619870000|2022-01-31 09:04:30|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|0
1643619900000|2022-01-31 09:05:00|6045.59|6045.59|6045.47|6045.47|6045.59|6045.59|6045.47|6045.47|0
1643619910000|2022-01-31 09:05:10|6045.2|6045.2|6044.93|6044.93|6045.2|6045.2|6044.93|6044.93|0
1643619920000|2022-01-31 09:05:20|6042.06|6042.06|6039.93|6039.93|6042.06|6042.06|6039.93|6039.93|0
1643619930000|2022-01-31 09:05:30|6040.04|6040.04|6040.04|6040.04|6040.16|6040.16|6039.93|6039.93|0
1643619940000|2022-01-31 09:05:40|6040.16|6040.16|6040.16|6040.16|6040.16|6040.16|6040.16|6040.16|0
1643619950000|2022-01-31 09:05:50|6039.93|6039.93|6039.93|6039.93|6039.93|6039.93|6039.93|6039.93|0
1643619960000|2022-01-31 09:06:00|6039.26|6039.26|6038.3|6038.3|6039.26|6039.26|6038.3|6038.3|0
1643619970000|2022-01-31 09:06:10|6039.72|6039.72|6039.72|6039.72|6039.72|6039.72|6039.72|6039.72|0
1643619980000|2022-01-31 09:06:20|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|0
1643619990000|2022-01-31 09:06:30|6038.54|6038.54|6038.54|6038.54|6038.54|6038.54|6038.54|6038.54|0
1643620010000|2022-01-31 09:06:50|6038.81|6038.81|6038.81|6038.81|6038.81|6038.81|6038.81|6038.81|0
1643620020000|2022-01-31 09:07:00|6038.7|6038.7|6038.7|6038.7|6038.7|6038.7|6038.7|6038.7|0
1643620040000|2022-01-31 09:07:20|6039.19|6039.19|6039.19|6039.19|6039.19|6039.19|6039.19|6039.19|0
1643620070000|2022-01-31 09:07:50|6039.31|6039.31|6039.42|6039.42|6039.65|6039.65|6039.31|6039.31|0
1643620100000|2022-01-31 09:08:20|6040.84|6040.84|6040.13|6040.13|6040.84|6040.84|6039.42|6039.42|0
1643620130000|2022-01-31 09:08:50|6040.25|6040.25|6041.49|6041.49|6041.49|6041.49|6040.25|6040.25|0
1643620140000|2022-01-31 09:09:00|6042.2|6042.2|6042.2|6042.2|6042.2|6042.2|6042.2|6042.2|0
1643620150000|2022-01-31 09:09:10|6042.32|6042.32|6042.32|6042.32|6042.32|6042.32|6042.32|6042.32|0
1643620160000|2022-01-31 09:09:20|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|0
1643620170000|2022-01-31 09:09:30|6042.32|6042.32|6042.2|6042.2|6042.68|6042.68|6041.97|6041.97|0
1643620190000|2022-01-31 09:09:50|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|6041.49|0
1643620200000|2022-01-31 09:10:00|6041.24|6041.24|6040.89|6040.89|6041.24|6041.24|6040.89|6040.89|0
1643620210000|2022-01-31 09:10:10|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|6040.18|0
1643620240000|2022-01-31 09:10:40|6039.95|6039.95|6039.57|6039.57|6040.18|6040.18|6039.57|6039.57|0
1643620250000|2022-01-31 09:10:50|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|0
1643620260000|2022-01-31 09:11:00|6038.15|6038.15|6036.26|6036.26|6038.15|6038.15|6036.26|6036.26|0
1643620270000|2022-01-31 09:11:10|6037.69|6037.69|6037.69|6037.69|6037.69|6037.69|6037.69|6037.69|0
1643620290000|2022-01-31 09:11:30|6037.57|6037.57|6037.22|6037.22|6037.57|6037.57|6037.22|6037.22|0
1643620300000|2022-01-31 09:11:40|6037.11|6037.11|6037.57|6037.57|6037.57|6037.57|6037.11|6037.11|0
1643620310000|2022-01-31 09:11:50|6036.15|6036.15|6036.15|6036.15|6036.15|6036.15|6036.15|6036.15|0
1643620320000|2022-01-31 09:12:00|6036.26|6036.26|6036.26|6036.26|6036.26|6036.26|6036.26|6036.26|0
1643620330000|2022-01-31 09:12:10|6036.38|6036.38|6036.72|6036.72|6036.72|6036.72|6036.38|6036.38|0
1643620340000|2022-01-31 09:12:20|6036.83|6036.83|6036.72|6036.72|6036.83|6036.83|6036.72|6036.72|0
1643620350000|2022-01-31 09:12:30|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|0
1643620370000|2022-01-31 09:12:50|6036.83|6036.83|6036.95|6036.95|6036.95|6036.95|6036.83|6036.83|0
1643620380000|2022-01-31 09:13:00|6040.5|6040.5|6040.62|6040.62|6040.62|6040.62|6040.5|6040.5|0
1643620410000|2022-01-31 09:13:30|6041.33|6041.33|6041.33|6041.33|6041.33|6041.33|6041.33|6041.33|0
1643620440000|2022-01-31 09:14:00|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|0
1643620480000|2022-01-31 09:14:40|6040.78|6040.78|6040.54|6040.54|6040.78|6040.78|6040.54|6040.54|0
1643620490000|2022-01-31 09:14:50|6040.28|6040.28|6040.28|6040.28|6040.28|6040.28|6040.01|6040.01|0
1643620500000|2022-01-31 09:15:00|6040.52|6040.52|6040.52|6040.52|6040.52|6040.52|6040.52|6040.52|0
1643620510000|2022-01-31 09:15:10|6040.79|6040.79|6040.79|6040.79|6040.79|6040.79|6040.79|6040.79|0
1643620530000|2022-01-31 09:15:30|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|0
1643620540000|2022-01-31 09:15:40|6041.05|6041.05|6041.05|6041.05|6041.05|6041.05|6041.05|6041.05|0
1643620550000|2022-01-31 09:15:50|6040.94|6040.94|6040.71|6040.71|6040.94|6040.94|6040.23|6040.23|0
1643620570000|2022-01-31 09:16:10|6040.47|6040.47|6042.33|6042.33|6042.33|6042.33|6040.47|6040.47|0
1643620580000|2022-01-31 09:16:20|6041.62|6041.62|6041.87|6041.87|6041.87|6041.87|6041.62|6041.62|0
1643620670000|2022-01-31 09:17:50|6042.14|6042.14|6043.56|6043.56|6043.56|6043.56|6042.14|6042.14|0
1643620680000|2022-01-31 09:18:00|6044.27|6044.27|6046.75|6046.75|6046.75|6046.75|6044.27|6044.27|0
1643620690000|2022-01-31 09:18:10|6046.64|6046.64|6047.47|6047.47|6047.47|6047.47|6046.64|6046.64|0
1643620700000|2022-01-31 09:18:20|6047.24|6047.24|6047.12|6047.12|6047.35|6047.35|6047.12|6047.12|0
1643620710000|2022-01-31 09:18:30|6047.35|6047.35|6047.35|6047.35|6047.35|6047.35|6047.35|6047.35|0
1643620720000|2022-01-31 09:18:40|6046.37|6046.37|6046.37|6046.37|6046.37|6046.37|6046.37|6046.37|0
1643620730000|2022-01-31 09:18:50|6046.25|6046.25|6046.48|6046.48|6046.48|6046.48|6046.25|6046.25|0
1643620740000|2022-01-31 09:19:00|6046.37|6046.37|6046.48|6046.48|6046.48|6046.48|6046.25|6046.25|0
1643620750000|2022-01-31 09:19:10|6046.37|6046.37|6048.5|6048.5|6049.21|6049.21|6046.37|6046.37|0
1643620780000|2022-01-31 09:19:40|6048.38|6048.38|6048.38|6048.38|6048.38|6048.38|6048.38|6048.38|0
1643620800000|2022-01-31 09:20:00|6048.14|6048.14|6048.14|6048.14|6048.14|6048.14|6048.02|6048.02|0
1643620810000|2022-01-31 09:20:10|6049.56|6049.56|6049.56|6049.56|6049.56|6049.56|6049.56|6049.56|0
1643620840000|2022-01-31 09:20:40|6050.98|6050.98|6050.87|6050.87|6050.98|6050.98|6050.75|6050.75|0
1643620850000|2022-01-31 09:20:50|6050.75|6050.75|6050.75|6050.75|6050.75|6050.75|6050.75|6050.75|0
1643620860000|2022-01-31 09:21:00|6050.64|6050.64|6050.62|6050.62|6050.97|6050.97|6050.62|6050.62|0
1643620900000|2022-01-31 09:21:40|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|0
1643620920000|2022-01-31 09:22:00|6049.22|6049.22|6048.51|6048.51|6049.22|6049.22|6048.51|6048.51|0
1643620930000|2022-01-31 09:22:10|6048.39|6048.39|6048.39|6048.39|6048.39|6048.39|6048.28|6048.28|0
1643620940000|2022-01-31 09:22:20|6048.28|6048.28|6048.28|6048.28|6048.28|6048.28|6048.28|6048.28|0
1643620970000|2022-01-31 09:22:50|6048.16|6048.16|6048.16|6048.16|6048.16|6048.16|6048.16|6048.16|0
1643620980000|2022-01-31 09:23:00|6048.28|6048.28|6047.47|6047.47|6048.28|6048.28|6047.47|6047.47|0
1643620990000|2022-01-31 09:23:10|6047.71|6047.71|6048.97|6048.97|6048.97|6048.97|6047.71|6047.71|0
1643621010000|2022-01-31 09:23:30|6048.62|6048.62|6048.62|6048.62|6048.62|6048.62|6048.62|6048.62|0
1643621020000|2022-01-31 09:23:40|6048.13|6048.13|6049.2|6049.2|6049.69|6049.69|6048.13|6048.13|0
1643621030000|2022-01-31 09:23:50|6048.95|6048.95|6048.95|6048.95|6048.95|6048.95|6048.95|6048.95|0
1643621040000|2022-01-31 09:24:00|6049.2|6049.2|6049.2|6049.2|6049.2|6049.2|6049.2|6049.2|0
1643621050000|2022-01-31 09:24:10|6049.09|6049.09|6049.07|6049.07|6049.32|6049.32|6049.07|6049.07|0
1643621060000|2022-01-31 09:24:20|6050.49|6050.49|6051.2|6051.2|6051.2|6051.2|6050.49|6050.49|0
1643621070000|2022-01-31 09:24:30|6050.49|6050.49|6049.07|6049.07|6051.2|6051.2|6049.07|6049.07|0
1643621080000|2022-01-31 09:24:40|6048.95|6048.95|6049.3|6049.3|6049.3|6049.3|6048.95|6048.95|0
1643621090000|2022-01-31 09:24:50|6050.72|6050.72|6051.44|6051.44|6051.44|6051.44|6050.72|6050.72|0
1643621100000|2022-01-31 09:25:00|6052.42|6052.42|6052.42|6052.42|6052.42|6052.42|6052.42|6052.42|0
1643621110000|2022-01-31 09:25:10|6052.18|6052.18|6052.64|6052.64|6052.64|6052.64|6052.18|6052.18|0
1643621120000|2022-01-31 09:25:20|6052.75|6052.75|6052.75|6052.75|6052.75|6052.75|6052.75|6052.75|0
1643621130000|2022-01-31 09:25:30|6053.46|6053.46|6053.46|6053.46|6053.46|6053.46|6053.46|6053.46|0
1643621140000|2022-01-31 09:25:40|6052.04|6052.04|6052.04|6052.04|6052.04|6052.04|6052.04|6052.04|0
1643621150000|2022-01-31 09:25:50|6052.16|6052.16|6053.07|6053.07|6053.07|6053.07|6052.16|6052.16|0
1643621160000|2022-01-31 09:26:00|6052.84|6052.84|6052.72|6052.72|6052.84|6052.84|6052.72|6052.72|0
1643621200000|2022-01-31 09:26:40|6052.01|6052.01|6052.01|6052.01|6052.01|6052.01|6052.01|6052.01|0
1643621210000|2022-01-31 09:26:50|6052.35|6052.35|6052.35|6052.35|6052.35|6052.35|6052.35|6052.35|0
1643621220000|2022-01-31 09:27:00|6052.58|6052.58|6052.57|6052.57|6052.58|6052.58|6052.33|6052.33|0
1643621230000|2022-01-31 09:27:10|6052.22|6052.22|6052.33|6052.33|6052.33|6052.33|6052.22|6052.22|0
1643621250000|2022-01-31 09:27:30|6051.62|6051.62|6051.62|6051.62|6051.62|6051.62|6051.62|6051.62|0
1643621260000|2022-01-31 09:27:40|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|0
1643621280000|2022-01-31 09:28:00|6051.02|6051.02|6051.02|6051.02|6051.02|6051.02|6051.02|6051.02|0
1643621290000|2022-01-31 09:28:10|6050.9|6050.9|6051.02|6051.02|6051.02|6051.02|6050.9|6050.9|0
1643621300000|2022-01-31 09:28:20|6051.73|6051.73|6051.73|6051.73|6051.73|6051.73|6051.38|6051.38|0
1643621310000|2022-01-31 09:28:30|6051.61|6051.61|6051.25|6051.25|6051.61|6051.61|6051.25|6051.25|0
1643621320000|2022-01-31 09:28:40|6051.48|6051.48|6051.48|6051.48|6051.48|6051.48|6051.48|6051.48|0
1643621330000|2022-01-31 09:28:50|6050.06|6050.06|6050.06|6050.06|6050.06|6050.06|6050.06|6050.06|0
1643621350000|2022-01-31 09:29:10|6049.94|6049.94|6050.06|6050.06|6050.06|6050.06|6049.94|6049.94|0
1643621360000|2022-01-31 09:29:20|6050.29|6050.29|6051|6051|6051|6051|6050.29|6050.29|0
1643621370000|2022-01-31 09:29:30|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|0
1643621380000|2022-01-31 09:29:40|6052.66|6052.66|6052.66|6052.66|6052.66|6052.66|6052.66|6052.66|0
1643621400000|2022-01-31 09:30:00|6052.93|6052.93|6052.93|6052.93|6052.93|6052.93|6052.93|6052.93|0
1643621430000|2022-01-31 09:30:30|6053.04|6053.04|6053.04|6053.04|6053.04|6053.04|6053.04|6053.04|0
1643621440000|2022-01-31 09:30:40|6053.75|6053.75|6052.81|6052.81|6053.75|6053.75|6052.81|6052.81|0
1643621450000|2022-01-31 09:30:50|6053.06|6053.06|6053.3|6053.3|6053.3|6053.3|6053.06|6053.06|0
1643621490000|2022-01-31 09:31:30|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|0
1643621510000|2022-01-31 09:31:50|6052.48|6052.48|6051.75|6051.75|6052.48|6052.48|6051.75|6051.75|0
1643621520000|2022-01-31 09:32:00|6051.51|6051.51|6051.51|6051.51|6051.51|6051.51|6051.51|6051.51|0
1643621540000|2022-01-31 09:32:20|6052.22|6052.22|6052.22|6052.22|6052.22|6052.22|6052.22|6052.22|0
1643621590000|2022-01-31 09:33:10|6053.64|6053.64|6053.64|6053.64|6053.64|6053.64|6053.64|6053.64|0
1643621610000|2022-01-31 09:33:30|6052.93|6052.93|6053.64|6053.64|6053.64|6053.64|6052.93|6052.93|0
1643621650000|2022-01-31 09:34:10|6053.76|6053.76|6053.76|6053.76|6053.76|6053.76|6053.76|6053.76|0
1643621700000|2022-01-31 09:35:00|6054.25|6054.25|6054.25|6054.25|6054.25|6054.25|6054.25|6054.25|0
1643621710000|2022-01-31 09:35:10|6054.48|6054.48|6054.83|6054.83|6054.83|6054.83|6054.48|6054.48|0
1643621720000|2022-01-31 09:35:20|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|0
1643621730000|2022-01-31 09:35:30|6054.23|6054.23|6053.72|6053.72|6054.23|6054.23|6053.72|6053.72|0
1643621740000|2022-01-31 09:35:40|6053.99|6053.99|6053.87|6053.87|6053.99|6053.99|6053.87|6053.87|0
1643621750000|2022-01-31 09:35:50|6053.99|6053.99|6053.99|6053.99|6053.99|6053.99|6053.99|6053.99|0
1643621770000|2022-01-31 09:36:10|6054.23|6054.23|6054.23|6054.23|6054.23|6054.23|6054.23|6054.23|0
1643621780000|2022-01-31 09:36:20|6054.35|6054.35|6054.35|6054.35|6054.35|6054.35|6054.35|6054.35|0
1643621790000|2022-01-31 09:36:30|6054.68|6054.68|6054.68|6054.68|6054.68|6054.68|6054.68|6054.68|0
1643621830000|2022-01-31 09:37:10|6055.4|6055.4|6055.4|6055.4|6055.4|6055.4|6055.4|6055.4|0
1643621840000|2022-01-31 09:37:20|6056.6|6056.6|6057.31|6057.31|6057.31|6057.31|6056.6|6056.6|0
1643621870000|2022-01-31 09:37:50|6058.02|6058.02|6058.02|6058.02|6058.02|6058.02|6058.02|6058.02|0
1643621880000|2022-01-31 09:38:00|6057.31|6057.31|6057.2|6057.2|6057.31|6057.31|6057.2|6057.2|0
1643621910000|2022-01-31 09:38:30|6056.48|6056.48|6056.02|6056.02|6056.48|6056.48|6056.02|6056.02|0
1643621920000|2022-01-31 09:38:40|6055.67|6055.67|6056.02|6056.02|6056.02|6056.02|6055.67|6055.67|0
1643621930000|2022-01-31 09:38:50|6056.14|6056.14|6056.37|6056.37|6056.37|6056.37|6056.02|6056.02|0
1643621940000|2022-01-31 09:39:00|6056.1|6056.1|6054.7|6054.7|6056.1|6056.1|6054.43|6054.43|0
1643621960000|2022-01-31 09:39:20|6054.58|6054.58|6055.08|6055.08|6055.08|6055.08|6054.58|6054.58|0
1643621970000|2022-01-31 09:39:30|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|0
1643621980000|2022-01-31 09:39:40|6054.74|6054.74|6054.03|6054.03|6054.74|6054.74|6054.03|6054.03|0
1643621990000|2022-01-31 09:39:50|6054.36|6054.36|6054.61|6054.61|6054.61|6054.61|6054.36|6054.36|0
1643622000000|2022-01-31 09:40:00|6054.49|6054.49|6054.25|6054.25|6054.49|6054.49|6054.25|6054.25|0
1643622010000|2022-01-31 09:40:10|6053.53|6053.53|6053.29|6053.29|6053.53|6053.53|6053.29|6053.29|0
1643622060000|2022-01-31 09:41:00|6053.17|6053.17|6052.94|6052.94|6053.17|6053.17|6052.94|6052.94|0
1643622070000|2022-01-31 09:41:10|6052.83|6052.83|6055.55|6055.55|6056.03|6056.03|6052.83|6052.83|0
1643622080000|2022-01-31 09:41:20|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|0
1643622100000|2022-01-31 09:41:40|6055.09|6055.09|6055.09|6055.09|6055.09|6055.09|6055.09|6055.09|0
1643622120000|2022-01-31 09:42:00|6054.97|6054.97|6057.94|6057.94|6057.94|6057.94|6054.97|6054.97|0
1643622160000|2022-01-31 09:42:40|6056.51|6056.51|6057.22|6057.22|6057.22|6057.22|6056.51|6056.51|0
1643622180000|2022-01-31 09:43:00|6056.98|6056.98|6056.98|6056.98|6056.98|6056.98|6056.98|6056.98|0
1643622190000|2022-01-31 09:43:10|6056.27|6056.27|6056.27|6056.27|6056.27|6056.27|6056.27|6056.27|0
1643622220000|2022-01-31 09:43:40|6056.03|6056.03|6056.03|6056.03|6056.03|6056.03|6056.03|6056.03|0
1643622250000|2022-01-31 09:44:10|6055.32|6055.32|6053.77|6053.77|6055.32|6055.32|6053.77|6053.77|0
1643622260000|2022-01-31 09:44:20|6053.89|6053.89|6052.81|6052.81|6054|6054|6052.33|6052.33|0
1643622270000|2022-01-31 09:44:30|6052.7|6052.7|6052.14|6052.14|6052.7|6052.7|6051.89|6051.89|0
1643622330000|2022-01-31 09:45:30|6051.68|6051.68|6050.25|6050.25|6051.68|6051.68|6050.25|6050.25|0
1643622360000|2022-01-31 09:46:00|6052.39|6052.39|6052.66|6052.66|6052.66|6052.66|6052.39|6052.39|0
1643622370000|2022-01-31 09:46:10|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|0
1643622410000|2022-01-31 09:46:50|6053.49|6053.49|6053.6|6053.6|6053.6|6053.6|6053.49|6053.49|0
1643622420000|2022-01-31 09:47:00|6053.27|6053.27|6053.51|6053.51|6053.51|6053.51|6053.27|6053.27|0
1643622430000|2022-01-31 09:47:10|6053.78|6053.78|6055.34|6055.34|6055.34|6055.34|6053.78|6053.78|0
1643622440000|2022-01-31 09:47:20|6055.1|6055.1|6055.1|6055.1|6055.1|6055.1|6055.1|6055.1|0
1643622450000|2022-01-31 09:47:30|6056.28|6056.28|6056.26|6056.26|6056.53|6056.53|6056.26|6056.26|0
1643622460000|2022-01-31 09:47:40|6056.53|6056.53|6057.02|6057.02|6057.02|6057.02|6056.53|6056.53|0
1643622470000|2022-01-31 09:47:50|6056.31|6056.31|6056.31|6056.31|6056.31|6056.31|6056.31|6056.31|0
1643622510000|2022-01-31 09:48:30|6056.06|6056.06|6056.18|6056.18|6056.18|6056.18|6056.06|6056.06|0
1643622540000|2022-01-31 09:49:00|6056.06|6056.06|6056.06|6056.06|6056.06|6056.06|6056.06|6056.06|0
1643622560000|2022-01-31 09:49:20|6055.95|6055.95|6057.37|6057.37|6057.37|6057.37|6055.95|6055.95|0
1643622580000|2022-01-31 09:49:40|6056.83|6056.83|6056.83|6056.83|6056.83|6056.83|6056.83|6056.83|0
1643622600000|2022-01-31 09:50:00|6056.72|6056.72|6056.14|6056.14|6056.72|6056.72|6056.14|6056.14|0
1643622610000|2022-01-31 09:50:10|6055.91|6055.91|6056.02|6056.02|6056.02|6056.02|6055.79|6055.79|0
1643622620000|2022-01-31 09:50:20|6055.53|6055.53|6056.24|6056.24|6056.24|6056.24|6055.53|6055.53|0
1643622640000|2022-01-31 09:50:40|6055.99|6055.99|6055.99|6055.99|6055.99|6055.99|6055.99|6055.99|0
1643622660000|2022-01-31 09:51:00|6055.72|6055.72|6055.72|6055.72|6055.72|6055.72|6055.72|6055.72|0
1643622670000|2022-01-31 09:51:10|6055.49|6055.49|6055.26|6055.26|6055.49|6055.49|6055.26|6055.26|0
1643622680000|2022-01-31 09:51:20|6055.38|6055.38|6055.26|6055.26|6055.38|6055.38|6055.26|6055.26|0
1643622690000|2022-01-31 09:51:30|6055.49|6055.49|6055.49|6055.49|6055.49|6055.49|6055.49|6055.49|0
1643622720000|2022-01-31 09:52:00|6055.26|6055.26|6055.03|6055.03|6055.26|6055.26|6055.03|6055.03|0
1643622740000|2022-01-31 09:52:20|6055.15|6055.15|6052.74|6052.74|6055.15|6055.15|6052.03|6052.03|0
1643622760000|2022-01-31 09:52:40|6052.86|6052.86|6052.86|6052.86|6052.86|6052.86|6052.86|6052.86|0
1643622780000|2022-01-31 09:53:00|6052.63|6052.63|6051.2|6051.2|6052.63|6052.63|6051.2|6051.2|0
1643622790000|2022-01-31 09:53:10|6050.96|6050.96|6050.73|6050.73|6050.96|6050.96|6050.73|6050.73|0
1643622800000|2022-01-31 09:53:20|6050.84|6050.84|6050.73|6050.73|6050.84|6050.84|6050.73|6050.73|0
1643622820000|2022-01-31 09:53:40|6049.34|6049.34|6049.59|6049.59|6049.59|6049.59|6049.34|6049.34|0
1643622830000|2022-01-31 09:53:50|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|0
1643622840000|2022-01-31 09:54:00|6049.1|6049.1|6048.73|6048.73|6049.1|6049.1|6048.73|6048.73|0
1643622850000|2022-01-31 09:54:10|6048.62|6048.62|6048.62|6048.62|6048.62|6048.62|6048.62|6048.62|0
1643622870000|2022-01-31 09:54:30|6048.97|6048.97|6049.08|6049.08|6049.2|6049.2|6048.97|6048.97|0
1643622880000|2022-01-31 09:54:40|6048.37|6048.37|6048.37|6048.37|6048.37|6048.37|6048.37|6048.37|0
1643622890000|2022-01-31 09:54:50|6048.12|6048.12|6048.01|6048.01|6048.12|6048.12|6048.01|6048.01|0
1643622920000|2022-01-31 09:55:20|6047.3|6047.3|6048.24|6048.24|6048.24|6048.24|6047.18|6047.18|0
1643622930000|2022-01-31 09:55:30|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|0
1643622950000|2022-01-31 09:55:50|6047.64|6047.64|6047.64|6047.64|6047.64|6047.64|6047.64|6047.64|0
1643622960000|2022-01-31 09:56:00|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|0
1643623000000|2022-01-31 09:56:40|6047.05|6047.05|6047.28|6047.28|6047.28|6047.28|6047.05|6047.05|0
1643623010000|2022-01-31 09:56:50|6046.93|6046.93|6046.82|6046.82|6046.93|6046.93|6046.82|6046.82|0
1643623080000|2022-01-31 09:58:00|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|0
1643623090000|2022-01-31 09:58:10|6047.05|6047.05|6046.57|6046.57|6047.16|6047.16|6046.45|6046.45|0
1643623100000|2022-01-31 09:58:20|6046.32|6046.32|6046.32|6046.32|6046.32|6046.32|6046.32|6046.32|0
1643623120000|2022-01-31 09:58:40|6046.21|6046.21|6046.21|6046.21|6046.21|6046.21|6046.21|6046.21|0
1643623180000|2022-01-31 09:59:40|6045.49|6045.49|6046.21|6046.21|6046.21|6046.21|6045.49|6045.49|0
1643623200000|2022-01-31 10:00:00|6046.92|6046.92|6046.8|6046.8|6046.92|6046.92|6046.8|6046.8|0
1643623220000|2022-01-31 10:00:20|6045.38|6045.38|6043.96|6043.96|6045.38|6045.38|6043.96|6043.96|0
1643623230000|2022-01-31 10:00:30|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|0
1643623240000|2022-01-31 10:00:40|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|0
1643623300000|2022-01-31 10:01:40|6044.05|6044.05|6044.05|6044.05|6044.05|6044.05|6044.05|6044.05|0
1643623320000|2022-01-31 10:02:00|6043.78|6043.78|6042.02|6042.02|6043.78|6043.78|6042.02|6042.02|0
1643623340000|2022-01-31 10:02:20|6040.35|6040.35|6040.12|6040.12|6040.35|6040.35|6040.12|6040.12|0
1643623350000|2022-01-31 10:02:30|6039.41|6039.41|6039.41|6039.41|6039.41|6039.41|6039.41|6039.41|0
1643623370000|2022-01-31 10:02:50|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|0
1643623390000|2022-01-31 10:03:10|6039.41|6039.41|6039.41|6039.41|6039.41|6039.41|6039.41|6039.41|0
1643623400000|2022-01-31 10:03:20|6038.7|6038.7|6038.7|6038.7|6038.7|6038.7|6038.7|6038.7|0
1643623410000|2022-01-31 10:03:30|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.7|6038.7|0
1643623420000|2022-01-31 10:03:40|6038.7|6038.7|6037.99|6037.99|6038.7|6038.7|6037.99|6037.99|0
1643623440000|2022-01-31 10:04:00|6037.87|6037.87|6037.87|6037.87|6037.87|6037.87|6037.87|6037.87|0
1643623470000|2022-01-31 10:04:30|6036.45|6036.45|6036.45|6036.45|6036.45|6036.45|6036.45|6036.45|0
1643623480000|2022-01-31 10:04:40|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|0
1643623490000|2022-01-31 10:04:50|6036.68|6036.68|6036.91|6036.91|6036.91|6036.91|6036.68|6036.68|0
1643623520000|2022-01-31 10:05:20|6036.2|6036.2|6036.2|6036.2|6036.2|6036.2|6036.2|6036.2|0
1643623530000|2022-01-31 10:05:30|6035.74|6035.74|6035.62|6035.62|6036.45|6036.45|6035.62|6035.62|0
1643623550000|2022-01-31 10:05:50|6035.16|6035.16|6035.16|6035.16|6035.16|6035.16|6035.16|6035.16|0
1643623570000|2022-01-31 10:06:10|6035.51|6035.51|6035.62|6035.62|6035.62|6035.62|6035.51|6035.51|0
1643623610000|2022-01-31 10:06:50|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|0
1643623620000|2022-01-31 10:07:00|6035.85|6035.85|6036.09|6036.09|6036.09|6036.09|6035.85|6035.85|0
1643623640000|2022-01-31 10:07:20|6035.37|6035.37|6032.48|6032.48|6035.37|6035.37|6032.48|6032.48|0
1643623650000|2022-01-31 10:07:30|6032.75|6032.75|6032.75|6032.75|6032.75|6032.75|6032.75|6032.75|0
1643623690000|2022-01-31 10:08:10|6032.08|6032.08|6032.08|6032.08|6032.08|6032.08|6032.08|6032.08|0
1643623700000|2022-01-31 10:08:20|6032.19|6032.19|6031.6|6031.6|6032.31|6032.31|6031.6|6031.6|0
1643623710000|2022-01-31 10:08:30|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|0
1643623720000|2022-01-31 10:08:40|6030.42|6030.42|6030.42|6030.42|6030.42|6030.42|6030.42|6030.42|0
1643623730000|2022-01-31 10:08:50|6030.77|6030.77|6030.42|6030.42|6030.77|6030.77|6030.42|6030.42|0
1643623740000|2022-01-31 10:09:00|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|0
1643623750000|2022-01-31 10:09:10|6030.42|6030.42|6030.42|6030.42|6030.42|6030.42|6030.42|6030.42|0
1643623760000|2022-01-31 10:09:20|6031.13|6031.13|6032.44|6032.44|6032.44|6032.44|6031.13|6031.13|0
1643623780000|2022-01-31 10:09:40|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|0
1643623820000|2022-01-31 10:10:20|6031.5|6031.5|6031.5|6031.5|6031.5|6031.5|6031.5|6031.5|0
1643623850000|2022-01-31 10:10:50|6031.38|6031.38|6031.38|6031.38|6031.38|6031.38|6031.38|6031.38|0
1643623860000|2022-01-31 10:11:00|6031.27|6031.27|6031.04|6031.04|6031.27|6031.27|6031.04|6031.04|0
1643623870000|2022-01-31 10:11:10|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|0
1643623920000|2022-01-31 10:12:00|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|0
1643623930000|2022-01-31 10:12:10|6031.63|6031.63|6031.63|6031.63|6032.34|6032.34|6031.63|6031.63|0
1643623960000|2022-01-31 10:12:40|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|0
1643623970000|2022-01-31 10:12:50|6030.65|6030.65|6030.38|6030.38|6030.65|6030.65|6030.38|6030.38|0
1643623980000|2022-01-31 10:13:00|6031.09|6031.09|6031.09|6031.09|6031.09|6031.09|6031.09|6031.09|0
1643624000000|2022-01-31 10:13:20|6031.21|6031.21|6031.21|6031.21|6031.21|6031.21|6031.21|6031.21|0
1643624010000|2022-01-31 10:13:30|6030.47|6030.47|6030.22|6030.22|6030.47|6030.47|6030.22|6030.22|0
1643624020000|2022-01-31 10:13:40|6029.51|6029.51|6028.73|6028.73|6029.51|6029.51|6028.73|6028.73|0
1643624030000|2022-01-31 10:13:50|6029|6029|6029|6029|6029|6029|6029|6029|0
1643624060000|2022-01-31 10:14:20|6029.11|6029.11|6029.23|6029.23|6029.23|6029.23|6029.11|6029.11|0
1643624070000|2022-01-31 10:14:30|6029.34|6029.34|6029.34|6029.34|6029.34|6029.34|6029.34|6029.34|0
1643624090000|2022-01-31 10:14:50|6029.07|6029.07|6029.07|6029.07|6029.07|6029.07|6029.07|6029.07|0
1643624100000|2022-01-31 10:15:00|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|0
1643624130000|2022-01-31 10:15:30|6029.07|6029.07|6028.36|6028.36|6029.07|6029.07|6028.36|6028.36|0
1643624170000|2022-01-31 10:16:10|6028.09|6028.09|6027.75|6027.75|6028.09|6028.09|6027.75|6027.75|0
1643624180000|2022-01-31 10:16:20|6027.86|6027.86|6029.28|6029.28|6029.28|6029.28|6027.86|6027.86|0
1643624190000|2022-01-31 10:16:30|6029.4|6029.4|6029.4|6029.4|6029.4|6029.4|6029.4|6029.4|0
1643624260000|2022-01-31 10:17:40|6029.17|6029.17|6029.28|6029.28|6029.28|6029.28|6029.17|6029.17|0
1643624270000|2022-01-31 10:17:50|6029.05|6029.05|6029.17|6029.17|6029.4|6029.4|6029.05|6029.05|0
1643624290000|2022-01-31 10:18:10|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|0
1643624320000|2022-01-31 10:18:40|6028.57|6028.57|6027.97|6027.97|6028.57|6028.57|6027.85|6027.85|0
1643624330000|2022-01-31 10:18:50|6027.25|6027.25|6027.25|6027.25|6027.25|6027.25|6027.25|6027.25|0
1643624380000|2022-01-31 10:19:40|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|0
1643624390000|2022-01-31 10:19:50|6025.58|6025.58|6025.58|6025.58|6025.58|6025.58|6025.58|6025.58|0
1643624410000|2022-01-31 10:20:10|6026.11|6026.11|6026.38|6026.38|6026.38|6026.38|6026.11|6026.11|0
1643624420000|2022-01-31 10:20:20|6026.61|6026.61|6026.5|6026.5|6026.61|6026.61|6026.5|6026.5|0
1643624450000|2022-01-31 10:20:50|6026.38|6026.38|6026.38|6026.38|6026.38|6026.38|6026.38|6026.38|0
1643624470000|2022-01-31 10:21:10|6025.67|6025.67|6025.56|6025.56|6025.67|6025.67|6025.56|6025.56|0
1643624480000|2022-01-31 10:21:20|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|0
1643624520000|2022-01-31 10:22:00|6025.09|6025.09|6024.51|6024.51|6025.09|6025.09|6024.51|6024.51|0
1643624530000|2022-01-31 10:22:10|6024.4|6024.4|6024.4|6024.4|6024.4|6024.4|6024.4|6024.4|0
1643624540000|2022-01-31 10:22:20|6023.69|6023.69|6024.03|6024.03|6024.03|6024.03|6023.69|6023.69|0
1643624580000|2022-01-31 10:23:00|6023.79|6023.79|6022.83|6022.83|6023.79|6023.79|6022.83|6022.83|0
1643624590000|2022-01-31 10:23:10|6023.1|6023.1|6022.98|6022.98|6023.1|6023.1|6022.98|6022.98|0
1643624600000|2022-01-31 10:23:20|6024.41|6024.41|6024.52|6024.52|6024.52|6024.52|6024.41|6024.41|0
1643624630000|2022-01-31 10:23:50|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|0
1643624640000|2022-01-31 10:24:00|6024.29|6024.29|6024.18|6024.18|6024.29|6024.29|6024.06|6024.06|0
1643624650000|2022-01-31 10:24:10|6024.29|6024.29|6024.18|6024.18|6024.29|6024.29|6024.18|6024.18|0
1643624740000|2022-01-31 10:25:40|6023.94|6023.94|6024.18|6024.18|6024.18|6024.18|6023.94|6023.94|0
1643624750000|2022-01-31 10:25:50|6023.94|6023.94|6023.83|6023.83|6023.94|6023.94|6023.83|6023.83|0
1643624760000|2022-01-31 10:26:00|6023.56|6023.56|6023.56|6023.56|6023.56|6023.56|6023.56|6023.56|0
1643624780000|2022-01-31 10:26:20|6023.67|6023.67|6022.37|6022.37|6023.67|6023.67|6021.42|6021.42|0
1643624810000|2022-01-31 10:26:50|6022.14|6022.14|6022.14|6022.14|6022.14|6022.14|6022.14|6022.14|0
1643624820000|2022-01-31 10:27:00|6021.87|6021.87|6022.14|6022.14|6022.14|6022.14|6021.6|6021.6|0
1643624830000|2022-01-31 10:27:10|6022.25|6022.25|6020.83|6020.83|6022.25|6022.25|6020.83|6020.83|0
1643624840000|2022-01-31 10:27:20|6020.49|6020.49|6020.49|6020.49|6020.49|6020.49|6020.49|6020.49|0
1643624850000|2022-01-31 10:27:30|6019.95|6019.95|6019.95|6019.95|6019.95|6019.95|6019.95|6019.95|0
1643624870000|2022-01-31 10:27:50|6019.46|6019.46|6019.46|6019.46|6019.46|6019.46|6019.46|6019.46|0
1643624890000|2022-01-31 10:28:10|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|0
1643624900000|2022-01-31 10:28:20|6017.92|6017.92|6018.04|6018.04|6018.27|6018.27|6017.92|6017.92|0
1643624920000|2022-01-31 10:28:40|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|0
1643624950000|2022-01-31 10:29:10|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|0
1643624960000|2022-01-31 10:29:20|6017.21|6017.21|6017.21|6017.21|6017.21|6017.21|6017.21|6017.21|0
1643624970000|2022-01-31 10:29:30|6016.87|6016.87|6016.87|6016.87|6016.87|6016.87|6016.87|6016.87|0
1643625000000|2022-01-31 10:30:00|6015.44|6015.44|6014.73|6014.73|6015.44|6015.44|6014.02|6014.02|0
1643625020000|2022-01-31 10:30:20|6014.62|6014.62|6014.73|6014.73|6014.73|6014.73|6014.62|6014.62|0
1643625030000|2022-01-31 10:30:30|6014.62|6014.62|6014.62|6014.62|6014.62|6014.62|6014.62|6014.62|0
1643625050000|2022-01-31 10:30:50|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|0
1643625070000|2022-01-31 10:31:10|6015.44|6015.44|6015.79|6015.79|6015.79|6015.79|6015.44|6015.44|0
1643625090000|2022-01-31 10:31:30|6015.91|6015.91|6015.91|6015.91|6015.91|6015.91|6015.91|6015.91|0
1643625100000|2022-01-31 10:31:40|6016.02|6016.02|6015.91|6015.91|6016.02|6016.02|6015.91|6015.91|0
1643625110000|2022-01-31 10:31:50|6018.04|6018.04|6017.93|6017.93|6018.04|6018.04|6017.93|6017.93|0
1643625120000|2022-01-31 10:32:00|6017.81|6017.81|6017.81|6017.81|6017.81|6017.81|6017.81|6017.81|0
1643625130000|2022-01-31 10:32:10|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|0
1643625140000|2022-01-31 10:32:20|6017.81|6017.81|6016.39|6016.39|6017.81|6017.81|6016.39|6016.39|0
1643625170000|2022-01-31 10:32:50|6015.68|6015.68|6016.39|6016.39|6016.39|6016.39|6015.68|6015.68|0
1643625180000|2022-01-31 10:33:00|6015.56|6015.56|6015.33|6015.33|6015.56|6015.56|6015.21|6015.21|0
1643625190000|2022-01-31 10:33:10|6015.79|6015.79|6015.79|6015.79|6015.79|6015.79|6015.79|6015.79|0
1643625200000|2022-01-31 10:33:20|6015.91|6015.91|6015.91|6015.91|6015.91|6015.91|6015.91|6015.91|0
1643625210000|2022-01-31 10:33:30|6016.02|6016.02|6015.79|6015.79|6016.02|6016.02|6015.79|6015.79|0
1643625220000|2022-01-31 10:33:40|6015.56|6015.56|6015.68|6015.68|6015.68|6015.68|6015.56|6015.56|0
1643625230000|2022-01-31 10:33:50|6015.34|6015.34|6013.92|6013.92|6015.34|6015.34|6013.92|6013.92|0
1643625250000|2022-01-31 10:34:10|6013.67|6013.67|6013.18|6013.18|6013.67|6013.67|6013.18|6013.18|0
1643625260000|2022-01-31 10:34:20|6012.84|6012.84|6013.55|6013.55|6013.55|6013.55|6012.84|6012.84|0
1643625280000|2022-01-31 10:34:40|6013.44|6013.44|6013.67|6013.67|6013.67|6013.67|6013.44|6013.44|0
1643625290000|2022-01-31 10:34:50|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1643625330000|2022-01-31 10:35:30|6012.73|6012.73|6012.73|6012.73|6012.73|6012.73|6012.73|6012.73|0
1643625370000|2022-01-31 10:36:10|6012.5|6012.5|6012.5|6012.5|6012.5|6012.5|6012.5|6012.5|0
1643625380000|2022-01-31 10:36:20|6012.15|6012.15|6012.03|6012.03|6012.15|6012.15|6012.03|6012.03|0
1643625390000|2022-01-31 10:36:30|6012.15|6012.15|6012.03|6012.03|6012.15|6012.15|6012.03|6012.03|0
1643625400000|2022-01-31 10:36:40|6010.61|6010.61|6010.61|6010.61|6010.61|6010.61|6010.61|6010.61|0
1643625410000|2022-01-31 10:36:50|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|0
1643625430000|2022-01-31 10:37:10|6011.06|6011.06|6011.06|6011.06|6011.06|6011.06|6011.06|6011.06|0
1643625480000|2022-01-31 10:38:00|6010.79|6010.79|6010.41|6010.41|6010.79|6010.79|6010.41|6010.41|0
1643625490000|2022-01-31 10:38:10|6009.7|6009.7|6009.35|6009.35|6009.81|6009.81|6009.35|6009.35|0
1643625500000|2022-01-31 10:38:20|6008.86|6008.86|6008.14|6008.14|6008.86|6008.86|6008.14|6008.14|0
1643625510000|2022-01-31 10:38:30|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|0
1643625540000|2022-01-31 10:39:00|6007.19|6007.19|6008.72|6008.72|6008.72|6008.72|6007.19|6007.19|0
1643625560000|2022-01-31 10:39:20|6009.22|6009.22|6009.22|6009.22|6009.22|6009.22|6009.22|6009.22|0
1643625630000|2022-01-31 10:40:30|6008.72|6008.72|6008.01|6008.01|6008.72|6008.72|6008.01|6008.01|0
1643625650000|2022-01-31 10:40:50|6008.51|6008.51|6010.89|6010.89|6010.89|6010.89|6008.51|6008.51|0
1643625660000|2022-01-31 10:41:00|6011.43|6011.43|6011.43|6011.43|6011.43|6011.43|6011.43|6011.43|0
1643625670000|2022-01-31 10:41:10|6011.54|6011.54|6011.54|6011.54|6011.54|6011.54|6011.54|6011.54|0
1643625690000|2022-01-31 10:41:30|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|0
1643625710000|2022-01-31 10:41:50|6012.52|6012.52|6012.77|6012.77|6012.77|6012.77|6012.52|6012.52|0
1643625720000|2022-01-31 10:42:00|6012.06|6012.06|6011.54|6011.54|6012.06|6012.06|6011.54|6011.54|0
1643625730000|2022-01-31 10:42:10|6011.43|6011.43|6011.54|6011.54|6011.66|6011.66|6011.43|6011.43|0
1643625760000|2022-01-31 10:42:40|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|0
1643625780000|2022-01-31 10:43:00|6011.58|6011.58|6011.58|6011.58|6011.58|6011.58|6011.58|6011.58|0
1643625790000|2022-01-31 10:43:10|6011.23|6011.23|6012.47|6012.47|6012.47|6012.47|6011.23|6011.23|0
1643625840000|2022-01-31 10:44:00|6013.18|6013.18|6012.01|6012.01|6013.18|6013.18|6012.01|6012.01|0
1643625850000|2022-01-31 10:44:10|6011.3|6011.3|6011.3|6011.3|6011.3|6011.3|6011.3|6011.3|0
1643625870000|2022-01-31 10:44:30|6010.95|6010.95|6010.84|6010.84|6010.95|6010.95|6010.84|6010.84|0
1643625900000|2022-01-31 10:45:00|6010.72|6010.72|6010.72|6010.72|6010.72|6010.72|6010.01|6010.01|0
1643625910000|2022-01-31 10:45:10|6010.6|6010.6|6011.07|6011.07|6011.07|6011.07|6010.6|6010.6|0
1643625950000|2022-01-31 10:45:50|6011.3|6011.3|6011.75|6011.75|6011.86|6011.86|6011.3|6011.3|0
1643625960000|2022-01-31 10:46:00|6011.86|6011.86|6011.86|6011.86|6011.86|6011.86|6011.86|6011.86|0
1643625970000|2022-01-31 10:46:10|6012.58|6012.58|6011.86|6011.86|6012.58|6012.58|6011.86|6011.86|0
1643625980000|2022-01-31 10:46:20|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|0
1643626040000|2022-01-31 10:47:20|6010.88|6010.88|6010.88|6010.88|6011.6|6011.6|6010.88|6010.88|0
1643626050000|2022-01-31 10:47:30|6010.77|6010.77|6010.06|6010.06|6010.77|6010.77|6009.35|6009.35|0
1643626060000|2022-01-31 10:47:40|6009.35|6009.35|6010.06|6010.06|6010.77|6010.77|6009.35|6009.35|0
1643626070000|2022-01-31 10:47:50|6010.17|6010.17|6010.06|6010.06|6010.17|6010.17|6010.06|6010.06|0
1643626080000|2022-01-31 10:48:00|6008.63|6008.63|6009.35|6009.35|6009.35|6009.35|6008.63|6008.63|0
1643626090000|2022-01-31 10:48:10|6009.59|6009.59|6009.59|6009.59|6009.59|6009.59|6009.59|6009.59|0
1643626140000|2022-01-31 10:49:00|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|0
1643626150000|2022-01-31 10:49:10|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1643626160000|2022-01-31 10:49:20|6010.3|6010.3|6010.3|6010.3|6011.02|6011.02|6010.3|6010.3|0
1643626180000|2022-01-31 10:49:40|6009.97|6009.97|6010.3|6010.3|6010.3|6010.3|6009.97|6009.97|0
1643626190000|2022-01-31 10:49:50|6010.55|6010.55|6011.09|6011.09|6011.09|6011.09|6010.55|6010.55|0
1643626200000|2022-01-31 10:50:00|6010.84|6010.84|6009.62|6009.62|6011.55|6011.55|6009.62|6009.62|0
1643626210000|2022-01-31 10:50:10|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|0
1643626240000|2022-01-31 10:50:40|6010.79|6010.79|6010.08|6010.08|6010.79|6010.79|6010.08|6010.08|0
1643626260000|2022-01-31 10:51:00|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|0
1643626270000|2022-01-31 10:51:10|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|0
1643626280000|2022-01-31 10:51:20|6009.96|6009.96|6009.96|6009.96|6009.96|6009.96|6009.96|6009.96|0
1643626290000|2022-01-31 10:51:30|6009.85|6009.85|6009.73|6009.73|6009.85|6009.85|6009.73|6009.73|0
1643626300000|2022-01-31 10:51:40|6009.02|6009.02|6009.73|6009.73|6010.44|6010.44|6009.02|6009.02|0
1643626310000|2022-01-31 10:51:50|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|0
1643626320000|2022-01-31 10:52:00|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|0
1643626330000|2022-01-31 10:52:10|6010.21|6010.21|6010.1|6010.1|6010.21|6010.21|6010.1|6010.1|0
1643626360000|2022-01-31 10:52:40|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|0
1643626370000|2022-01-31 10:52:50|6010.1|6010.1|6009.86|6009.86|6010.1|6010.1|6009.86|6009.86|0
1643626380000|2022-01-31 10:53:00|6009.63|6009.63|6009.75|6009.75|6009.75|6009.75|6009.52|6009.52|0
1643626390000|2022-01-31 10:53:10|6009.86|6009.86|6008.88|6008.88|6009.86|6009.86|6008.88|6008.88|0
1643626410000|2022-01-31 10:53:30|6008.77|6008.77|6006.75|6006.75|6008.77|6008.77|6006.63|6006.63|0
1643626420000|2022-01-31 10:53:40|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|0
1643626430000|2022-01-31 10:53:50|6006.52|6006.52|6006.52|6006.52|6006.52|6006.52|6006.52|6006.52|0
1643626440000|2022-01-31 10:54:00|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|0
1643626500000|2022-01-31 10:55:00|6007.94|6007.94|6008.65|6008.65|6008.65|6008.65|6007.94|6007.94|0
1643626550000|2022-01-31 10:55:50|6010.07|6010.07|6010.32|6010.32|6010.32|6010.32|6010.07|6010.07|0
1643626580000|2022-01-31 10:56:20|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|0
1643626600000|2022-01-31 10:56:40|6009.49|6009.49|6009.38|6009.38|6009.61|6009.61|6009.38|6009.38|0
1643626610000|2022-01-31 10:56:50|6009.49|6009.49|6009.12|6009.12|6009.49|6009.49|6009.12|6009.12|0
1643626660000|2022-01-31 10:57:40|6010.1|6010.1|6011.55|6011.55|6011.55|6011.55|6010.1|6010.1|0
1643626680000|2022-01-31 10:58:00|6010.84|6010.84|6010.84|6010.84|6010.84|6010.84|6010.84|6010.84|0
1643626690000|2022-01-31 10:58:10|6011.55|6011.55|6011.54|6011.54|6011.55|6011.55|6011.31|6011.31|0
1643626720000|2022-01-31 10:58:40|6012.14|6012.14|6012.3|6012.3|6012.41|6012.41|6012.14|6012.14|0
1643626730000|2022-01-31 10:58:50|6012.41|6012.41|6012.3|6012.3|6012.41|6012.41|6012.18|6012.18|0
1643626740000|2022-01-31 10:59:00|6012.41|6012.41|6013.15|6013.15|6013.15|6013.15|6012.41|6012.41|0
1643626750000|2022-01-31 10:59:10|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|0
1643626760000|2022-01-31 10:59:20|6014.68|6014.68|6013.62|6013.62|6014.68|6014.68|6013.62|6013.62|0
1643626770000|2022-01-31 10:59:30|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|0
1643626780000|2022-01-31 10:59:40|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|0
1643626790000|2022-01-31 10:59:50|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|6012.93|0
1643626800000|2022-01-31 11:00:00|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|0
1643626810000|2022-01-31 11:00:10|6012.1|6012.1|6012.1|6012.1|6012.1|6012.1|6012.1|6012.1|0
1643626820000|2022-01-31 11:00:20|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|0
1643626830000|2022-01-31 11:00:30|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|6013.52|0
1643626860000|2022-01-31 11:01:00|6012.81|6012.81|6014.23|6014.23|6014.23|6014.23|6012.81|6012.81|0
1643626870000|2022-01-31 11:01:10|6012.81|6012.81|6012.1|6012.1|6012.81|6012.81|6012.1|6012.1|0
1643626880000|2022-01-31 11:01:20|6011.39|6011.39|6011.39|6011.39|6011.39|6011.39|6011.39|6011.39|0
1643626890000|2022-01-31 11:01:30|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|0
1643626900000|2022-01-31 11:01:40|6012.7|6012.7|6011.6|6011.6|6012.7|6012.7|6011.6|6011.6|0
1643626930000|2022-01-31 11:02:10|6010.89|6010.89|6009.84|6009.84|6011.26|6011.26|6009.84|6009.84|0
1643626940000|2022-01-31 11:02:20|6009.96|6009.96|6011.61|6011.61|6011.61|6011.61|6009.96|6009.96|0
1643626960000|2022-01-31 11:02:40|6010.9|6010.9|6010.9|6010.9|6010.9|6010.9|6010.9|6010.9|0
1643626980000|2022-01-31 11:03:00|6013.03|6013.03|6012.31|6012.31|6013.03|6013.03|6012.31|6012.31|0
1643627010000|2022-01-31 11:03:30|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|0
1643627030000|2022-01-31 11:03:50|6011.48|6011.48|6011.6|6011.6|6011.6|6011.6|6011.48|6011.48|0
1643627050000|2022-01-31 11:04:10|6011.93|6011.93|6011.93|6011.93|6011.93|6011.93|6011.93|6011.93|0
1643627060000|2022-01-31 11:04:20|6011.82|6011.82|6014.07|6014.07|6014.07|6014.07|6011.82|6011.82|0
1643627090000|2022-01-31 11:04:50|6013.84|6013.84|6013.84|6013.84|6013.84|6013.84|6013.84|6013.84|0
1643627110000|2022-01-31 11:05:10|6015.26|6015.26|6015.97|6015.97|6015.97|6015.97|6015.26|6015.26|0
1643627120000|2022-01-31 11:05:20|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1643627130000|2022-01-31 11:05:30|6015.38|6015.38|6015.84|6015.84|6015.84|6015.84|6015.38|6015.38|0
1643627140000|2022-01-31 11:05:40|6015.72|6015.72|6015.72|6015.72|6015.72|6015.72|6015.72|6015.72|0
1643627150000|2022-01-31 11:05:50|6015.38|6015.38|6015.72|6015.72|6015.72|6015.72|6015.38|6015.38|0
1643627170000|2022-01-31 11:06:10|6015.01|6015.01|6015.01|6015.01|6015.01|6015.01|6015.01|6015.01|0
1643627190000|2022-01-31 11:06:30|6016.44|6016.44|6016.44|6016.44|6016.44|6016.44|6016.44|6016.44|0
1643627200000|2022-01-31 11:06:40|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|0
1643627220000|2022-01-31 11:07:00|6016.44|6016.44|6016.44|6016.44|6016.44|6016.44|6016.44|6016.44|0
1643627230000|2022-01-31 11:07:10|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|0
1643627240000|2022-01-31 11:07:20|6017.29|6017.29|6019.42|6019.42|6019.42|6019.42|6017.29|6017.29|0
1643627250000|2022-01-31 11:07:30|6018.71|6018.71|6018.71|6018.71|6018.71|6018.71|6018.71|6018.71|0
1643627290000|2022-01-31 11:08:10|6018|6018|6018|6018|6018|6018|6018|6018|0
1643627300000|2022-01-31 11:08:20|6017.89|6017.89|6017.39|6017.39|6017.89|6017.89|6017.39|6017.39|0
1643627310000|2022-01-31 11:08:30|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|0
1643627320000|2022-01-31 11:08:40|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|0
1643627330000|2022-01-31 11:08:50|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|0
1643627350000|2022-01-31 11:09:10|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|0
1643627390000|2022-01-31 11:09:50|6017.28|6017.28|6017.28|6017.28|6017.28|6017.28|6017.28|6017.28|0
1643627400000|2022-01-31 11:10:00|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|6017.39|0
1643627420000|2022-01-31 11:10:20|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|0
1643627440000|2022-01-31 11:10:40|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|0
1643627460000|2022-01-31 11:11:00|6016.68|6016.68|6016.35|6016.35|6016.68|6016.68|6016.35|6016.35|0
1643627490000|2022-01-31 11:11:30|6016.23|6016.23|6015.63|6015.63|6016.23|6016.23|6015.52|6015.52|0
1643627500000|2022-01-31 11:11:40|6014.21|6014.21|6014.21|6014.21|6014.21|6014.21|6014.21|6014.21|0
1643627510000|2022-01-31 11:11:50|6013.5|6013.5|6013.5|6013.5|6013.5|6013.5|6013.5|6013.5|0
1643627530000|2022-01-31 11:12:10|6014.21|6014.21|6014.21|6014.21|6014.21|6014.21|6014.21|6014.21|0
1643627570000|2022-01-31 11:12:50|6013.5|6013.5|6012.56|6012.56|6013.5|6013.5|6012.56|6012.56|0
1643627580000|2022-01-31 11:13:00|6012.44|6012.44|6013.75|6013.75|6013.75|6013.75|6012.33|6012.33|0
1643627590000|2022-01-31 11:13:10|6013.04|6013.04|6013.04|6013.04|6013.04|6013.04|6013.04|6013.04|0
1643627600000|2022-01-31 11:13:20|6012.33|6012.33|6010.9|6010.9|6012.33|6012.33|6010.9|6010.9|0
1643627620000|2022-01-31 11:13:40|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|0
1643627630000|2022-01-31 11:13:50|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|0
1643627640000|2022-01-31 11:14:00|6010.31|6010.31|6009.6|6009.6|6010.31|6010.31|6008.89|6008.89|0
1643627650000|2022-01-31 11:14:10|6009.87|6009.87|6011.67|6011.67|6011.67|6011.67|6009.87|6009.87|0
1643627660000|2022-01-31 11:14:20|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|0
1643627670000|2022-01-31 11:14:30|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1643627690000|2022-01-31 11:14:50|6011.18|6011.18|6012.94|6012.94|6012.94|6012.94|6011.18|6011.18|0
1643627700000|2022-01-31 11:15:00|6012.23|6012.23|6012.23|6012.23|6012.23|6012.23|6012.23|6012.23|0
1643627720000|2022-01-31 11:15:20|6012.12|6012.12|6012|6012|6012.12|6012.12|6012|6012|0
1643627730000|2022-01-31 11:15:30|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|0
1643627760000|2022-01-31 11:16:00|6011.85|6011.85|6012.12|6012.12|6012.12|6012.12|6011.85|6011.85|0
1643627780000|2022-01-31 11:16:20|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|0
1643627810000|2022-01-31 11:16:50|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|0
1643627820000|2022-01-31 11:17:00|6010.36|6010.36|6011.78|6011.78|6011.78|6011.78|6010.36|6010.36|0
1643627850000|2022-01-31 11:17:30|6012.49|6012.49|6012.49|6012.49|6012.49|6012.49|6012.49|6012.49|0
1643627870000|2022-01-31 11:17:50|6014.63|6014.63|6014.63|6014.63|6014.63|6014.63|6014.63|6014.63|0
1643627880000|2022-01-31 11:18:00|6013.91|6013.91|6012.49|6012.49|6013.91|6013.91|6012.49|6012.49|0
1643627930000|2022-01-31 11:18:50|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|0
1643627970000|2022-01-31 11:19:30|6013.2|6013.2|6014.03|6014.03|6014.86|6014.86|6013.2|6013.2|0
1643627990000|2022-01-31 11:19:50|6014.28|6014.28|6013.56|6013.56|6014.28|6014.28|6012.85|6012.85|0
1643628000000|2022-01-31 11:20:00|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|0
1643628020000|2022-01-31 11:20:20|6012.85|6012.85|6012.14|6012.14|6012.85|6012.85|6012.14|6012.14|0
1643628030000|2022-01-31 11:20:30|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|0
1643628040000|2022-01-31 11:20:40|6013.3|6013.3|6013.3|6013.3|6013.3|6013.3|6013.3|6013.3|0
1643628060000|2022-01-31 11:21:00|6014.01|6014.01|6013.3|6013.3|6014.01|6014.01|6013.3|6013.3|0
1643628090000|2022-01-31 11:21:30|6014.12|6014.12|6015.07|6015.07|6015.07|6015.07|6014.12|6014.12|0
1643628120000|2022-01-31 11:22:00|6014.35|6014.35|6015.07|6015.07|6015.07|6015.07|6014.35|6014.35|0
1643628130000|2022-01-31 11:22:10|6014.35|6014.35|6017.07|6017.07|6017.07|6017.07|6014.35|6014.35|0
1643628160000|2022-01-31 11:22:40|6016.96|6016.96|6016.96|6016.96|6017.19|6017.19|6016.96|6016.96|0
1643628170000|2022-01-31 11:22:50|6014.82|6014.82|6014.82|6014.82|6014.82|6014.82|6014.82|6014.82|0
1643628190000|2022-01-31 11:23:10|6014.49|6014.49|6014.49|6014.49|6014.49|6014.49|6014.49|6014.49|0
1643628200000|2022-01-31 11:23:20|6013.77|6013.77|6013.77|6013.77|6013.77|6013.77|6013.77|6013.77|0
1643628210000|2022-01-31 11:23:30|6014.02|6014.02|6013.77|6013.77|6014.02|6014.02|6013.77|6013.77|0
1643628270000|2022-01-31 11:24:30|6013.06|6013.06|6012.1|6012.1|6013.06|6013.06|6011.86|6011.86|0
1643628280000|2022-01-31 11:24:40|6011.39|6011.39|6011.39|6011.39|6011.39|6011.39|6011.39|6011.39|0
1643628300000|2022-01-31 11:25:00|6011.16|6011.16|6010.94|6010.94|6011.16|6011.16|6010.83|6010.83|0
1643628400000|2022-01-31 11:26:40|6011.65|6011.65|6010.94|6010.94|6011.65|6011.65|6010.94|6010.94|0
1643628410000|2022-01-31 11:26:50|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|0
1643628420000|2022-01-31 11:27:00|6010.94|6010.94|6010.23|6010.23|6010.94|6010.94|6010.23|6010.23|0
1643628460000|2022-01-31 11:27:40|6010.12|6010.12|6009.29|6009.29|6010.12|6010.12|6009.29|6009.29|0
1643628470000|2022-01-31 11:27:50|6008.8|6008.8|6008.8|6008.8|6008.8|6008.8|6008.8|6008.8|0
1643628480000|2022-01-31 11:28:00|6008.08|6008.08|6006.08|6006.08|6008.08|6008.08|6006.08|6006.08|0
1643628490000|2022-01-31 11:28:10|6006.33|6006.33|6006.33|6006.33|6006.33|6006.33|6006.33|6006.33|0
1643628500000|2022-01-31 11:28:20|6006.57|6006.57|6006.57|6006.57|6006.57|6006.57|6006.57|6006.57|0
1643628530000|2022-01-31 11:28:50|6007.99|6007.99|6007.99|6007.99|6007.99|6007.99|6007.28|6007.28|0
1643628540000|2022-01-31 11:29:00|6008.71|6008.71|6008.82|6008.82|6008.82|6008.82|6008.71|6008.71|0
1643628570000|2022-01-31 11:29:30|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|0
1643628600000|2022-01-31 11:30:00|6009.43|6009.43|6009.43|6009.43|6009.43|6009.43|6009.43|6009.43|0
1643628610000|2022-01-31 11:30:10|6010.85|6010.85|6010.38|6010.38|6010.85|6010.85|6010.14|6010.14|0
1643628620000|2022-01-31 11:30:20|6009.67|6009.67|6010.38|6010.38|6010.38|6010.38|6009.67|6009.67|0
1643628630000|2022-01-31 11:30:30|6010.72|6010.72|6011.3|6011.3|6011.3|6011.3|6010.72|6010.72|0
1643628670000|2022-01-31 11:31:10|6010.59|6010.59|6010.59|6010.59|6010.59|6010.59|6010.59|6010.59|0
1643628730000|2022-01-31 11:32:10|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|0
1643628750000|2022-01-31 11:32:30|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|6008.83|0
1643628810000|2022-01-31 11:33:30|6008.12|6008.12|6008.12|6008.12|6008.12|6008.12|6008.12|6008.12|0
1643628870000|2022-01-31 11:34:30|6009.54|6009.54|6010.25|6010.25|6010.25|6010.25|6009.54|6009.54|0
1643628920000|2022-01-31 11:35:20|6010.96|6010.96|6010.96|6010.96|6010.96|6010.96|6010.96|6010.96|0
1643628930000|2022-01-31 11:35:30|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|0
1643628950000|2022-01-31 11:35:50|6009.19|6009.19|6009.31|6009.31|6009.31|6009.31|6009.19|6009.19|0
1643628960000|2022-01-31 11:36:00|6009.08|6009.08|6009.42|6009.42|6009.79|6009.79|6009.08|6009.08|0
1643628970000|2022-01-31 11:36:10|6009.31|6009.31|6009.77|6009.77|6010.02|6010.02|6009.31|6009.31|0
1643629030000|2022-01-31 11:37:10|6009.06|6009.06|6009.06|6009.06|6009.06|6009.06|6009.06|6009.06|0
1643629080000|2022-01-31 11:38:00|6009.77|6009.77|6009.77|6009.77|6009.77|6009.77|6009.77|6009.77|0
1643629120000|2022-01-31 11:38:40|6010.49|6010.49|6010.73|6010.73|6010.73|6010.73|6010.49|6010.49|0
1643629140000|2022-01-31 11:39:00|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.14|6010.14|0
1643629160000|2022-01-31 11:39:20|6010.14|6010.14|6009.42|6009.42|6010.14|6010.14|6009.42|6009.42|0
1643629170000|2022-01-31 11:39:30|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|0
1643629180000|2022-01-31 11:39:40|6011.18|6011.18|6011.3|6011.3|6011.41|6011.41|6011.18|6011.18|0
1643629190000|2022-01-31 11:39:50|6011.41|6011.41|6011.53|6011.53|6011.53|6011.53|6011.41|6011.41|0
1643629200000|2022-01-31 11:40:00|6011.65|6011.65|6012.47|6012.47|6012.47|6012.47|6011.65|6011.65|0
1643629210000|2022-01-31 11:40:10|6013.9|6013.9|6014.01|6014.01|6014.01|6014.01|6013.9|6013.9|0
1643629220000|2022-01-31 11:40:20|6013.9|6013.9|6013.9|6013.9|6013.9|6013.9|6013.9|6013.9|0
1643629270000|2022-01-31 11:41:10|6012.47|6012.47|6012.47|6012.47|6012.47|6012.47|6012.47|6012.47|0
1643629290000|2022-01-31 11:41:30|6013.18|6013.18|6013.18|6013.18|6013.18|6013.18|6013.18|6013.18|0
1643629300000|2022-01-31 11:41:40|6013.68|6013.68|6014.01|6014.01|6014.01|6014.01|6013.68|6013.68|0
1643629310000|2022-01-31 11:41:50|6014.13|6014.13|6013.9|6013.9|6014.13|6014.13|6013.9|6013.9|0
1643629320000|2022-01-31 11:42:00|6014.13|6014.13|6014.13|6014.13|6014.13|6014.13|6014.13|6014.13|0
1643629330000|2022-01-31 11:42:10|6014.24|6014.24|6014.48|6014.48|6014.48|6014.48|6014.24|6014.24|0
1643629360000|2022-01-31 11:42:40|6014.74|6014.74|6014.74|6014.74|6014.74|6014.74|6014.74|6014.74|0
1643629370000|2022-01-31 11:42:50|6015.08|6015.08|6015.08|6015.08|6015.08|6015.08|6015.08|6015.08|0
1643629390000|2022-01-31 11:43:10|6017.93|6017.93|6018.75|6018.75|6018.75|6018.75|6017.93|6017.93|0
1643629420000|2022-01-31 11:43:40|6018.64|6018.64|6018.64|6018.64|6018.64|6018.64|6018.64|6018.64|0
1643629440000|2022-01-31 11:44:00|6019.38|6019.38|6020.44|6020.44|6021.29|6021.29|6019.38|6019.38|0
1643629450000|2022-01-31 11:44:10|6020.32|6020.32|6020.21|6020.21|6020.44|6020.44|6020.21|6020.21|0
1643629460000|2022-01-31 11:44:20|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|6020.21|6020.21|0
1643629470000|2022-01-31 11:44:30|6017.48|6017.48|6016.76|6016.76|6017.48|6017.48|6016.76|6016.76|0
1643629490000|2022-01-31 11:44:50|6016.05|6016.05|6015.34|6015.34|6016.05|6016.05|6015.34|6015.34|0
1643629500000|2022-01-31 11:45:00|6015.11|6015.11|6015.37|6015.37|6015.71|6015.71|6015.11|6015.11|0
1643629510000|2022-01-31 11:45:10|6016.08|6016.08|6016.08|6016.08|6016.08|6016.08|6016.08|6016.08|0
1643629520000|2022-01-31 11:45:20|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|0
1643629540000|2022-01-31 11:45:40|6016.08|6016.08|6016.08|6016.08|6016.08|6016.08|6016.08|6016.08|0
1643629550000|2022-01-31 11:45:50|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|0
1643629590000|2022-01-31 11:46:30|6014.66|6014.66|6014.66|6014.66|6014.66|6014.66|6014.66|6014.66|0
1643629600000|2022-01-31 11:46:40|6013.95|6013.95|6013.95|6013.95|6013.95|6013.95|6013.95|6013.95|0
1643629620000|2022-01-31 11:47:00|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|0
1643629630000|2022-01-31 11:47:10|6013|6013|6015.38|6015.38|6015.38|6015.38|6013|6013|0
1643629650000|2022-01-31 11:47:30|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|0
1643629670000|2022-01-31 11:47:50|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|0
1643629680000|2022-01-31 11:48:00|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|0
1643629690000|2022-01-31 11:48:10|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|0
1643629700000|2022-01-31 11:48:20|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|0
1643629710000|2022-01-31 11:48:30|6015.25|6015.25|6014.21|6014.21|6015.25|6015.25|6013.5|6013.5|0
1643629800000|2022-01-31 11:50:00|6013.5|6013.5|6013.5|6013.5|6013.5|6013.5|6013.5|6013.5|0
1643629810000|2022-01-31 11:50:10|6012.78|6012.78|6013.5|6013.5|6013.5|6013.5|6012.78|6012.78|0
1643629840000|2022-01-31 11:50:40|6014.21|6014.21|6014.21|6014.21|6014.21|6014.21|6014.21|6014.21|0
1643629880000|2022-01-31 11:51:20|6013.5|6013.5|6014.21|6014.21|6014.92|6014.92|6013.5|6013.5|0
1643629890000|2022-01-31 11:51:30|6014.32|6014.32|6014.21|6014.21|6014.44|6014.44|6014.21|6014.21|0
1643629900000|2022-01-31 11:51:40|6014.32|6014.32|6014.21|6014.21|6014.32|6014.32|6014.21|6014.21|0
1643629950000|2022-01-31 11:52:30|6014.92|6014.92|6015.84|6015.84|6015.84|6015.84|6014.92|6014.92|0
1643629980000|2022-01-31 11:53:00|6015.95|6015.95|6015.95|6015.95|6015.95|6015.95|6015.95|6015.95|0
1643629990000|2022-01-31 11:53:10|6016.07|6016.07|6016.18|6016.18|6016.18|6016.18|6016.07|6016.07|0
1643630040000|2022-01-31 11:54:00|6015.47|6015.47|6015.47|6015.47|6015.47|6015.47|6015.47|6015.47|0
1643630050000|2022-01-31 11:54:10|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|0
1643630070000|2022-01-31 11:54:30|6014.64|6014.64|6014.64|6014.64|6014.64|6014.64|6014.64|6014.64|0
1643630080000|2022-01-31 11:54:40|6014.41|6014.41|6014.53|6014.53|6014.53|6014.53|6014.41|6014.41|0
1643630100000|2022-01-31 11:55:00|6015.24|6015.24|6015.12|6015.12|6015.24|6015.24|6015.12|6015.12|0
1643630110000|2022-01-31 11:55:10|6014.41|6014.41|6014.41|6014.41|6014.41|6014.41|6014.41|6014.41|0
1643630130000|2022-01-31 11:55:30|6014.3|6014.3|6014.3|6014.3|6014.3|6014.3|6014.3|6014.3|0
1643630140000|2022-01-31 11:55:40|6014.41|6014.41|6014.41|6014.41|6014.41|6014.41|6014.41|6014.41|0
1643630160000|2022-01-31 11:56:00|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|6014.53|0
1643630250000|2022-01-31 11:57:30|6014.64|6014.64|6015.36|6015.36|6015.36|6015.36|6014.64|6014.64|0
1643630260000|2022-01-31 11:57:40|6014.64|6014.64|6014.64|6014.64|6014.64|6014.64|6014.64|6014.64|0
1643630320000|2022-01-31 11:58:40|6014.53|6014.53|6012.73|6012.73|6014.53|6014.53|6012.61|6012.61|0
1643630330000|2022-01-31 11:58:50|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1643630350000|2022-01-31 11:59:10|6012.73|6012.73|6010.64|6010.64|6012.73|6012.73|6010.64|6010.64|0
1643630390000|2022-01-31 11:59:50|6011.35|6011.35|6011.35|6011.35|6011.35|6011.35|6011.35|6011.35|0
1643630400000|2022-01-31 12:00:00|6011.46|6011.46|6012.17|6012.17|6012.17|6012.17|6010.75|6010.75|0
1643630410000|2022-01-31 12:00:10|6011.82|6011.82|6010.99|6010.99|6011.82|6011.82|6010.99|6010.99|0
1643630440000|2022-01-31 12:00:40|6011.11|6011.11|6011.23|6011.23|6011.34|6011.34|6011.11|6011.11|0
1643630460000|2022-01-31 12:01:00|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|0
1643630500000|2022-01-31 12:01:40|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|0
1643630510000|2022-01-31 12:01:50|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|0
1643630530000|2022-01-31 12:02:10|6011.9|6011.9|6011.19|6011.19|6011.9|6011.9|6011.19|6011.19|0
1643630540000|2022-01-31 12:02:20|6010.85|6010.85|6010.97|6010.97|6010.97|6010.97|6010.85|6010.85|0
1643630550000|2022-01-31 12:02:30|6010.26|6010.26|6010.26|6010.26|6010.26|6010.26|6010.26|6010.26|0
1643630560000|2022-01-31 12:02:40|6009.72|6009.72|6009.72|6009.72|6009.72|6009.72|6009.72|6009.72|0
1643630580000|2022-01-31 12:03:00|6009.01|6009.01|6009.01|6009.01|6009.01|6009.01|6009.01|6009.01|0
1643630600000|2022-01-31 12:03:20|6008.29|6008.29|6008.05|6008.05|6008.29|6008.29|6008.05|6008.05|0
1643630610000|2022-01-31 12:03:30|6005.91|6005.91|6005.91|6005.91|6005.91|6005.91|6005.91|6005.91|0
1643630630000|2022-01-31 12:03:50|6005.2|6005.2|6003.2|6003.2|6005.2|6005.2|6003.2|6003.2|0
1643630690000|2022-01-31 12:04:50|6002.93|6002.93|6002.7|6002.7|6002.93|6002.93|6002.7|6002.7|0
1643630700000|2022-01-31 12:05:00|6001.99|6001.99|6002.23|6002.23|6002.23|6002.23|6001.99|6001.99|0
1643630710000|2022-01-31 12:05:10|6001.52|6001.52|6002.23|6002.23|6002.23|6002.23|6001.52|6001.52|0
1643630730000|2022-01-31 12:05:30|6000.81|6000.81|6000.81|6000.81|6000.81|6000.81|6000.81|6000.81|0
1643630790000|2022-01-31 12:06:30|6001.52|6001.52|6002.23|6002.23|6002.23|6002.23|6001.52|6001.52|0
1643630800000|2022-01-31 12:06:40|6000.81|6000.81|6002.23|6002.23|6002.23|6002.23|6000.81|6000.81|0
1643630820000|2022-01-31 12:07:00|6002.94|6002.94|6002.94|6002.94|6002.94|6002.94|6002.94|6002.94|0
1643630850000|2022-01-31 12:07:30|6003.19|6003.19|6002.94|6002.94|6003.19|6003.19|6002.94|6002.94|0
1643630860000|2022-01-31 12:07:40|6004.37|6004.37|6004.37|6004.37|6004.37|6004.37|6004.37|6004.37|0
1643630870000|2022-01-31 12:07:50|6003.44|6003.44|6003.44|6003.44|6003.44|6003.44|6003.44|6003.44|0
1643630880000|2022-01-31 12:08:00|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|0
1643630890000|2022-01-31 12:08:10|6004.15|6004.15|6005.58|6005.58|6005.58|6005.58|6004.15|6004.15|0
1643630920000|2022-01-31 12:08:40|6006.29|6006.29|6005.58|6005.58|6006.29|6006.29|6005.58|6005.58|0
1643630930000|2022-01-31 12:08:50|6006.17|6006.17|6006.88|6006.88|6006.88|6006.88|6005.46|6005.46|0
1643630950000|2022-01-31 12:09:10|6006.17|6006.17|6005.46|6005.46|6006.17|6006.17|6005.46|6005.46|0
1643630960000|2022-01-31 12:09:20|6004.04|6004.04|6004.75|6004.75|6004.75|6004.75|6004.04|6004.04|0
1643630970000|2022-01-31 12:09:30|6004.04|6004.04|6004.04|6004.04|6004.04|6004.04|6004.04|6004.04|0
1643630990000|2022-01-31 12:09:50|6003.7|6003.7|6005.12|6005.12|6005.12|6005.12|6003.7|6003.7|0
1643631030000|2022-01-31 12:10:30|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|0
1643631040000|2022-01-31 12:10:40|6004.74|6004.74|6004.74|6004.74|6004.74|6004.74|6004.74|6004.74|0
1643631060000|2022-01-31 12:11:00|6003.32|6003.32|6003.55|6003.55|6003.55|6003.55|6003.32|6003.32|0
1643631090000|2022-01-31 12:11:30|6003.66|6003.66|6004.49|6004.49|6004.49|6004.49|6003.66|6003.66|0
1643631110000|2022-01-31 12:11:50|6004.38|6004.38|6004.38|6004.38|6004.38|6004.38|6004.38|6004.38|0
1643631120000|2022-01-31 12:12:00|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|0
1643631150000|2022-01-31 12:12:30|6004|6004|6004|6004|6004|6004|6004|6004|0
1643631180000|2022-01-31 12:13:00|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.65|6003.65|0
1643631190000|2022-01-31 12:13:10|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|0
1643631200000|2022-01-31 12:13:20|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|0
1643631220000|2022-01-31 12:13:40|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|0
1643631240000|2022-01-31 12:14:00|6003.99|6003.99|6003.99|6003.99|6003.99|6003.99|6003.99|6003.99|0
1643631270000|2022-01-31 12:14:30|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|0
1643631280000|2022-01-31 12:14:40|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|0
1643631300000|2022-01-31 12:15:00|6003.16|6003.16|6003.16|6003.16|6003.16|6003.16|6003.16|6003.16|0
1643631310000|2022-01-31 12:15:10|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|0
1643631320000|2022-01-31 12:15:20|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|6005.3|6005.3|0
1643631340000|2022-01-31 12:15:40|6005.3|6005.3|6005.3|6005.3|6005.3|6005.3|6005.3|6005.3|0
1643631390000|2022-01-31 12:16:30|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|0
1643631420000|2022-01-31 12:17:00|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|0
1643631440000|2022-01-31 12:17:20|6004.62|6004.62|6004.86|6004.86|6004.86|6004.86|6004.62|6004.62|0
1643631450000|2022-01-31 12:17:30|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|0
1643631460000|2022-01-31 12:17:40|6007.29|6007.29|6007.74|6007.74|6007.74|6007.74|6007.29|6007.29|0
1643631470000|2022-01-31 12:17:50|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|0
1643631490000|2022-01-31 12:18:10|6009.41|6009.41|6009.68|6009.68|6009.68|6009.68|6009.41|6009.41|0
1643631510000|2022-01-31 12:18:30|6009.56|6009.56|6009.56|6009.56|6009.56|6009.56|6009.56|6009.56|0
1643631520000|2022-01-31 12:18:40|6008.85|6008.85|6008.85|6008.85|6008.85|6008.85|6008.85|6008.85|0
1643631540000|2022-01-31 12:19:00|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1643631550000|2022-01-31 12:19:10|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|0
1643631600000|2022-01-31 12:20:00|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|0
1643631610000|2022-01-31 12:20:10|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|0
1643631630000|2022-01-31 12:20:30|6007.35|6007.35|6007.35|6007.35|6007.35|6007.35|6007.35|6007.35|0
1643631640000|2022-01-31 12:20:40|6007.12|6007.12|6007.47|6007.47|6007.47|6007.47|6007.12|6007.12|0
1643631650000|2022-01-31 12:20:50|6007.35|6007.35|6007.58|6007.58|6007.58|6007.58|6007.35|6007.35|0
1643631660000|2022-01-31 12:21:00|6007.09|6007.09|6006.15|6006.15|6007.09|6007.09|6006.15|6006.15|0
1643631680000|2022-01-31 12:21:20|6005.43|6005.43|6005.43|6005.43|6005.43|6005.43|6005.43|6005.43|0
1643631690000|2022-01-31 12:21:30|6004.72|6004.72|6004.84|6004.84|6004.84|6004.84|6004.72|6004.72|0
1643631700000|2022-01-31 12:21:40|6004.61|6004.61|6004.61|6004.61|6004.61|6004.61|6004.61|6004.61|0
1643631710000|2022-01-31 12:21:50|6004.95|6004.95|6005.3|6005.3|6005.3|6005.3|6004.95|6004.95|0
1643631760000|2022-01-31 12:22:40|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|0
1643631780000|2022-01-31 12:23:00|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|0
1643631800000|2022-01-31 12:23:20|6003.98|6003.98|6003.98|6003.98|6003.98|6003.98|6003.98|6003.98|0
1643631810000|2022-01-31 12:23:30|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|0
1643631870000|2022-01-31 12:24:30|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|0
1643631880000|2022-01-31 12:24:40|6003.53|6003.53|6003.53|6003.53|6003.53|6003.53|6003.53|6003.53|0
1643631910000|2022-01-31 12:25:10|6004.24|6004.24|6003.53|6003.53|6004.24|6004.24|6003.53|6003.53|0
1643631980000|2022-01-31 12:26:20|6004.24|6004.24|6004.11|6004.11|6004.82|6004.82|6004.11|6004.11|0
1643632030000|2022-01-31 12:27:10|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|0
1643632080000|2022-01-31 12:28:00|6003.99|6003.99|6002.45|6002.45|6003.99|6003.99|6002.45|6002.45|0
1643632140000|2022-01-31 12:29:00|6003.17|6003.17|6003.17|6003.17|6003.17|6003.17|6003.17|6003.17|0
1643632200000|2022-01-31 12:30:00|6002.93|6002.93|6003.17|6003.17|6003.17|6003.17|6002.93|6002.93|0
1643632210000|2022-01-31 12:30:10|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|0
1643632220000|2022-01-31 12:30:20|6003.17|6003.17|6003.17|6003.17|6003.17|6003.17|6003.17|6003.17|0
1643632260000|2022-01-31 12:31:00|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|0
1643632270000|2022-01-31 12:31:10|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|0
1643632340000|2022-01-31 12:32:20|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|0
1643632430000|2022-01-31 12:33:50|6002.7|6002.7|6003.41|6003.41|6003.41|6003.41|6002.7|6002.7|0
1643632490000|2022-01-31 12:34:50|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|0
1643632500000|2022-01-31 12:35:00|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|0
1643632510000|2022-01-31 12:35:10|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|0
1643632520000|2022-01-31 12:35:20|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|0
1643632530000|2022-01-31 12:35:30|6003.18|6003.18|6003.89|6003.89|6003.89|6003.89|6003.18|6003.18|0
1643632570000|2022-01-31 12:36:10|6004.01|6004.01|6004.01|6004.01|6004.01|6004.01|6004.01|6004.01|0
1643632590000|2022-01-31 12:36:30|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|0
1643632610000|2022-01-31 12:36:50|6002.34|6002.34|6002.34|6002.34|6002.34|6002.34|6002.34|6002.34|0
1643632640000|2022-01-31 12:37:20|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|0
1643632670000|2022-01-31 12:37:50|6004.47|6004.47|6004.47|6004.47|6004.47|6004.47|6004.47|6004.47|0
1643632710000|2022-01-31 12:38:30|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|0
1643632740000|2022-01-31 12:39:00|6003.17|6003.17|6002.45|6002.45|6003.17|6003.17|6002.45|6002.45|0
1643632780000|2022-01-31 12:39:40|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|0
1643632830000|2022-01-31 12:40:30|6001.41|6001.41|6001.18|6001.18|6001.41|6001.41|6001.18|6001.18|0
1643632840000|2022-01-31 12:40:40|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|0
1643632850000|2022-01-31 12:40:50|6001.06|6001.06|6001.06|6001.06|6001.06|6001.06|6001.06|6001.06|0
1643632860000|2022-01-31 12:41:00|6000.57|6000.57|5999.52|5999.52|6000.57|6000.57|5999.52|5999.52|0
1643632870000|2022-01-31 12:41:10|5998.81|5998.81|5999.52|5999.52|6000.23|6000.23|5998.81|5998.81|0
1643632910000|2022-01-31 12:41:50|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|0
1643632920000|2022-01-31 12:42:00|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|0
1643632990000|2022-01-31 12:43:10|6000|6000|5999.19|5999.19|6000|6000|5999.19|5999.19|0
1643633080000|2022-01-31 12:44:40|5998.96|5998.96|5999.31|5999.31|5999.31|5999.31|5998.96|5998.96|0
1643633090000|2022-01-31 12:44:50|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|0
1643633100000|2022-01-31 12:45:00|5999.54|5999.54|5999.65|5999.65|5999.65|5999.65|5999.54|5999.54|0
1643633170000|2022-01-31 12:46:10|5999.54|5999.54|5999.54|5999.54|5999.54|5999.54|5999.54|5999.54|0
1643633200000|2022-01-31 12:46:40|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|0
1643633210000|2022-01-31 12:46:50|5999.54|5999.54|5999.65|5999.65|5999.65|5999.65|5999.54|5999.54|0
1643633220000|2022-01-31 12:47:00|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|0
1643633240000|2022-01-31 12:47:20|6001.08|6001.08|6001.08|6001.08|6001.08|6001.08|6001.08|6001.08|0
1643633260000|2022-01-31 12:47:40|6001.19|6001.19|6001.31|6001.31|6001.31|6001.31|6001.19|6001.19|0
1643633280000|2022-01-31 12:48:00|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|5999.88|5999.88|0
1643633320000|2022-01-31 12:48:40|6000.93|6000.93|6000.7|6000.7|6000.93|6000.93|6000.7|6000.7|0
1643633340000|2022-01-31 12:49:00|6001.41|6001.41|6001.75|6001.75|6001.75|6001.75|6001.41|6001.41|0
1643633360000|2022-01-31 12:49:20|6002.46|6002.46|6003.17|6003.17|6003.17|6003.17|6002.46|6002.46|0
1643633370000|2022-01-31 12:49:30|6003.05|6003.05|6003.17|6003.17|6003.17|6003.17|6003.05|6003.05|0
1643633410000|2022-01-31 12:50:10|6002.83|6002.83|6002.83|6002.83|6002.83|6002.83|6002.83|6002.83|0
1643633420000|2022-01-31 12:50:20|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|0
1643633460000|2022-01-31 12:51:00|6003.43|6003.43|6002.69|6002.69|6004.11|6004.11|6002.69|6002.69|0
1643633470000|2022-01-31 12:51:10|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|0
1643633550000|2022-01-31 12:52:30|6002.69|6002.69|6004.11|6004.11|6004.11|6004.11|6002.69|6002.69|0
1643633560000|2022-01-31 12:52:40|6003.4|6003.4|6003.05|6003.05|6003.4|6003.4|6003.05|6003.05|0
1643633590000|2022-01-31 12:53:10|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|0
1643633630000|2022-01-31 12:53:50|6002.76|6002.76|6003.1|6003.1|6003.1|6003.1|6002.76|6002.76|0
1643633650000|2022-01-31 12:54:10|6002.43|6002.43|6001.47|6001.47|6002.43|6002.43|6001.47|6001.47|0
1643633660000|2022-01-31 12:54:20|6002.18|6002.18|6002.18|6002.18|6002.18|6002.18|6002.18|6002.18|0
1643633690000|2022-01-31 12:54:50|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|0
1643633720000|2022-01-31 12:55:20|6002.18|6002.18|6002.18|6002.18|6002.18|6002.18|6002.18|6002.18|0
1643633740000|2022-01-31 12:55:40|6002.3|6002.3|6002.3|6002.3|6002.3|6002.3|6002.3|6002.3|0
1643633760000|2022-01-31 12:56:00|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|0
1643633800000|2022-01-31 12:56:40|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|0
1643633810000|2022-01-31 12:56:50|6000.54|6000.54|6000.54|6000.54|6000.54|6000.54|6000.54|6000.54|0
1643633850000|2022-01-31 12:57:30|6000.42|6000.42|6000.31|6000.31|6000.42|6000.42|6000.31|6000.31|0
1643633890000|2022-01-31 12:58:10|6000.54|6000.54|6000.77|6000.77|6000.77|6000.77|6000.54|6000.54|0
1643633910000|2022-01-31 12:58:30|6000.06|6000.06|5999.83|5999.83|6000.06|6000.06|5999.83|5999.83|0
1643633920000|2022-01-31 12:58:40|5999.12|5999.12|5999.12|5999.12|5999.12|5999.12|5999.12|5999.12|0
1643633950000|2022-01-31 12:59:10|5998.62|5998.62|5998.62|5998.62|5998.62|5998.62|5998.62|5998.62|0
1643634010000|2022-01-31 13:00:10|5998.29|5998.29|5998.29|5998.29|5998.29|5998.29|5998.29|5998.29|0
1643634030000|2022-01-31 13:00:30|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|0
1643634080000|2022-01-31 13:01:20|5999.67|5999.67|5999.67|5999.67|5999.67|5999.67|5999.67|5999.67|0
1643634110000|2022-01-31 13:01:50|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|0
1643634140000|2022-01-31 13:02:20|5998.62|5998.62|5997.2|5997.2|5998.62|5998.62|5997.2|5997.2|0
1643634170000|2022-01-31 13:02:50|5997.08|5997.08|5996.85|5996.85|5997.08|5997.08|5996.85|5996.85|0
1643634180000|2022-01-31 13:03:00|5996.58|5996.58|5996.58|5996.58|5996.58|5996.58|5996.58|5996.58|0
1643634210000|2022-01-31 13:03:30|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|0
1643634230000|2022-01-31 13:03:50|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|0
1643634260000|2022-01-31 13:04:20|5995.72|5995.72|5995.72|5995.72|5995.72|5995.72|5995.72|5995.72|0
1643634270000|2022-01-31 13:04:30|5995.45|5995.45|5995.2|5995.2|5995.45|5995.45|5994.96|5994.96|0
1643634360000|2022-01-31 13:06:00|5994.97|5994.97|5993.81|5993.81|5994.97|5994.97|5993.81|5993.81|0
1643634370000|2022-01-31 13:06:10|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|5993.69|0
1643634430000|2022-01-31 13:07:10|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|0
1643634440000|2022-01-31 13:07:20|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|0
1643634450000|2022-01-31 13:07:30|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|0
1643634470000|2022-01-31 13:07:50|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|0
1643634500000|2022-01-31 13:08:20|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|0
1643634540000|2022-01-31 13:09:00|5991.2|5991.2|5990.95|5990.95|5991.2|5991.2|5990.95|5990.95|0
1643634550000|2022-01-31 13:09:10|5990.24|5990.24|5989.26|5989.26|5990.24|5990.24|5989.26|5989.26|0
1643634590000|2022-01-31 13:09:50|5988.92|5988.92|5988.92|5988.92|5988.92|5988.92|5988.92|5988.92|0
1643634600000|2022-01-31 13:10:00|5988.65|5988.65|5990.41|5990.41|5990.41|5990.41|5988.65|5988.65|0
1643634620000|2022-01-31 13:10:20|5991.24|5991.24|5991.35|5991.35|5991.35|5991.35|5991.24|5991.24|0
1643634680000|2022-01-31 13:11:20|5991.24|5991.24|5990.66|5990.66|5991.24|5991.24|5990.66|5990.66|0
1643634690000|2022-01-31 13:11:30|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|0
1643634720000|2022-01-31 13:12:00|5990.66|5990.66|5990.66|5990.66|5990.66|5990.66|5990.66|5990.66|0
1643634780000|2022-01-31 13:13:00|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|0
1643634790000|2022-01-31 13:13:10|5990.89|5990.89|5991.6|5991.6|5991.6|5991.6|5990.89|5990.89|0
1643634820000|2022-01-31 13:13:40|5990.89|5990.89|5990.89|5990.89|5990.89|5990.89|5990.89|5990.89|0
1643634920000|2022-01-31 13:15:20|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|0
1643634960000|2022-01-31 13:16:00|5993.03|5993.03|5993.14|5993.14|5993.14|5993.14|5992.43|5992.43|0
1643634970000|2022-01-31 13:16:10|5993.48|5993.48|5993.81|5993.81|5993.81|5993.81|5993.48|5993.48|0
1643634980000|2022-01-31 13:16:20|5994.52|5994.52|5995.23|5995.23|5995.23|5995.23|5994.52|5994.52|0
1643634990000|2022-01-31 13:16:30|5994.52|5994.52|5993.81|5993.81|5995.23|5995.23|5993.81|5993.81|0
1643635050000|2022-01-31 13:17:30|5995.23|5995.23|5995.95|5995.95|5995.95|5995.95|5995.23|5995.23|0
1643635070000|2022-01-31 13:17:50|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|0
1643635080000|2022-01-31 13:18:00|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|0
1643635090000|2022-01-31 13:18:10|5997.65|5997.65|5998.17|5998.17|5998.17|5998.17|5997.65|5997.65|0
1643635100000|2022-01-31 13:18:20|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|0
1643635120000|2022-01-31 13:18:40|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|0
1643635140000|2022-01-31 13:19:00|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|0
1643635150000|2022-01-31 13:19:10|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|0
1643635180000|2022-01-31 13:19:40|5999.21|5999.21|6000.91|6000.91|6000.91|6000.91|5999.21|5999.21|0
1643635210000|2022-01-31 13:20:10|6000.19|6000.19|6000.19|6000.19|6000.19|6000.19|6000.19|6000.19|0
1643635220000|2022-01-31 13:20:20|5999.48|5999.48|5999.48|5999.48|5999.48|5999.48|5999.48|5999.48|0
1643635270000|2022-01-31 13:21:10|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|0
1643635280000|2022-01-31 13:21:20|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|0
1643635290000|2022-01-31 13:21:30|5997.35|5997.35|5996.64|5996.64|5997.35|5997.35|5996.64|5996.64|0
1643635310000|2022-01-31 13:21:50|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|0
1643635340000|2022-01-31 13:22:20|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|5997.23|0
1643635360000|2022-01-31 13:22:40|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|0
1643635380000|2022-01-31 13:23:00|5997.59|5997.59|5997.27|5997.27|5997.71|5997.71|5997|5997|0
1643635400000|2022-01-31 13:23:20|5997.38|5997.38|5997.38|5997.38|5997.38|5997.38|5997.38|5997.38|0
1643635470000|2022-01-31 13:24:30|5997.5|5997.5|5996.79|5996.79|5997.5|5997.5|5996.79|5996.79|0
1643635500000|2022-01-31 13:25:00|5997.5|5997.5|5996.79|5996.79|5997.5|5997.5|5996.79|5996.79|0
1643635580000|2022-01-31 13:26:20|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|0
1643635590000|2022-01-31 13:26:30|5998.21|5998.21|5998.21|5998.21|5998.21|5998.21|5998.21|5998.21|0
1643635630000|2022-01-31 13:27:10|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|0
1643635670000|2022-01-31 13:27:50|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|0
1643635740000|2022-01-31 13:29:00|5997.12|5997.12|5997.12|5997.12|5997.12|5997.12|5997.12|5997.12|0
1643635800000|2022-01-31 13:30:00|5998.66|5998.66|5996.45|5996.45|5998.66|5998.66|5995.74|5995.74|0
1643635810000|2022-01-31 13:30:10|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|0
1643635830000|2022-01-31 13:30:30|5995.03|5995.03|5995.03|5995.03|5995.03|5995.03|5995.03|5995.03|0
1643635840000|2022-01-31 13:30:40|5995.7|5995.7|5995.7|5995.7|5995.7|5995.7|5995.7|5995.7|0
1643635870000|2022-01-31 13:31:10|5995.37|5995.37|5994.65|5994.65|5995.37|5995.37|5994.65|5994.65|0
1643635880000|2022-01-31 13:31:20|5994.54|5994.54|5992.52|5992.52|5994.54|5994.54|5992.4|5992.4|0
1643635900000|2022-01-31 13:31:40|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|0
1643635910000|2022-01-31 13:31:50|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|0
1643635920000|2022-01-31 13:32:00|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|0
1643635940000|2022-01-31 13:32:20|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|0
1643635960000|2022-01-31 13:32:40|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|0
1643635970000|2022-01-31 13:32:50|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|0
1643635980000|2022-01-31 13:33:00|5993.2|5993.2|5993.2|5993.2|5993.2|5993.2|5993.2|5993.2|0
1643635990000|2022-01-31 13:33:10|5992.71|5992.71|5992.94|5992.94|5992.94|5992.94|5992.71|5992.71|0
1643636020000|2022-01-31 13:33:40|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|0
1643636040000|2022-01-31 13:34:00|5993.65|5993.65|5991.9|5991.9|5993.65|5993.65|5991.9|5991.9|0
1643636050000|2022-01-31 13:34:10|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|0
1643636090000|2022-01-31 13:34:50|5991.9|5991.9|5991.9|5991.9|5991.9|5991.9|5991.9|5991.9|0
1643636130000|2022-01-31 13:35:30|5992.23|5992.23|5991.9|5991.9|5992.23|5992.23|5991.9|5991.9|0
1643636180000|2022-01-31 13:36:20|5993.32|5993.32|5992.61|5992.61|5993.32|5993.32|5992.61|5992.61|0
1643636190000|2022-01-31 13:36:30|5993.32|5993.32|5992.17|5992.17|5993.32|5993.32|5992.17|5992.17|0
1643636200000|2022-01-31 13:36:40|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|0
1643636240000|2022-01-31 13:37:20|5992.17|5992.17|5993.12|5993.12|5993.12|5993.12|5992.17|5992.17|0
1643636250000|2022-01-31 13:37:30|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|0
1643636260000|2022-01-31 13:37:40|5993.12|5993.12|5992.41|5992.41|5993.12|5993.12|5992.41|5992.41|0
1643636270000|2022-01-31 13:37:50|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|0
1643636290000|2022-01-31 13:38:10|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|0
1643636330000|2022-01-31 13:38:50|5992.41|5992.41|5989.54|5989.54|5992.41|5992.41|5989.54|5989.54|0
1643636340000|2022-01-31 13:39:00|5990.25|5990.25|5989.54|5989.54|5990.25|5990.25|5989.54|5989.54|0
1643636350000|2022-01-31 13:39:10|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|0
1643636410000|2022-01-31 13:40:10|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|0
1643636430000|2022-01-31 13:40:30|5990.7|5990.7|5991.41|5991.41|5991.41|5991.41|5990.7|5990.7|0
1643636460000|2022-01-31 13:41:00|5990.7|5990.7|5989.99|5989.99|5990.7|5990.7|5989.99|5989.99|0
1643636490000|2022-01-31 13:41:30|5989.74|5989.74|5989.74|5989.74|5989.74|5989.74|5989.74|5989.74|0
1643636510000|2022-01-31 13:41:50|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|0
1643636520000|2022-01-31 13:42:00|5989.27|5989.27|5989.38|5989.38|5989.38|5989.38|5989.27|5989.27|0
1643636530000|2022-01-31 13:42:10|5989.05|5989.05|5989.05|5989.05|5989.05|5989.05|5989.05|5989.05|0
1643636540000|2022-01-31 13:42:20|5988.33|5988.33|5988.33|5988.33|5988.33|5988.33|5988.33|5988.33|0
1643636570000|2022-01-31 13:42:50|5987.62|5987.62|5987.62|5987.62|5987.62|5987.62|5987.62|5987.62|0
1643636580000|2022-01-31 13:43:00|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|0
1643636590000|2022-01-31 13:43:10|5988.22|5988.22|5987.51|5987.51|5988.22|5988.22|5987.51|5987.51|0
1643636640000|2022-01-31 13:44:00|5987.01|5987.01|5987.01|5987.01|5987.01|5987.01|5987.01|5987.01|0
1643636690000|2022-01-31 13:44:50|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|0
1643636700000|2022-01-31 13:45:00|5988.22|5988.22|5987.88|5987.88|5988.22|5988.22|5987.51|5987.51|0
1643636770000|2022-01-31 13:46:10|5987.55|5987.55|5987.55|5987.55|5987.55|5987.55|5987.55|5987.55|0
1643636840000|2022-01-31 13:47:20|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|0
1643636860000|2022-01-31 13:47:40|5986.72|5986.72|5986.84|5986.84|5986.84|5986.84|5986.72|5986.72|0
1643636960000|2022-01-31 13:49:20|5986.5|5986.5|5986.5|5986.5|5986.5|5986.5|5986.5|5986.5|0
1643636970000|2022-01-31 13:49:30|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|0
1643637010000|2022-01-31 13:50:10|5985.08|5985.08|5985.08|5985.08|5985.08|5985.08|5985.08|5985.08|0
1643637020000|2022-01-31 13:50:20|5985.41|5985.41|5985.41|5985.41|5985.41|5985.41|5985.41|5985.41|0
1643637030000|2022-01-31 13:50:30|5984.7|5984.7|5985.41|5985.41|5985.41|5985.41|5984.7|5984.7|0
1643637130000|2022-01-31 13:52:10|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|0
1643637140000|2022-01-31 13:52:20|5985.18|5985.18|5984.95|5984.95|5985.18|5985.18|5984.95|5984.95|0
1643637150000|2022-01-31 13:52:30|5985.07|5985.07|5983.64|5983.64|5985.07|5985.07|5983.64|5983.64|0
1643637160000|2022-01-31 13:52:40|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|0
1643637170000|2022-01-31 13:52:50|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|0
1643637180000|2022-01-31 13:53:00|5982.57|5982.57|5982.92|5982.92|5982.92|5982.92|5982.57|5982.57|0
1643637210000|2022-01-31 13:53:30|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|0
1643637230000|2022-01-31 13:53:50|5981.97|5981.97|5981.86|5981.86|5981.97|5981.97|5981.86|5981.86|0
1643637260000|2022-01-31 13:54:20|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|0
1643637290000|2022-01-31 13:54:50|5981.03|5981.03|5978.19|5978.19|5981.03|5981.03|5978.19|5978.19|0
1643637300000|2022-01-31 13:55:00|5977.94|5977.94|5976.89|5976.89|5977.94|5977.94|5976.89|5976.89|0
1643637310000|2022-01-31 13:55:10|5977.6|5977.6|5978.32|5978.32|5979.03|5979.03|5976.89|5976.89|0
1643637350000|2022-01-31 13:55:50|5977.97|5977.97|5977.97|5977.97|5977.97|5977.97|5977.97|5977.97|0
1643637370000|2022-01-31 13:56:10|5978.08|5978.08|5978.08|5978.08|5978.08|5978.08|5978.08|5978.08|0
1643637380000|2022-01-31 13:56:20|5978.2|5978.2|5978.91|5978.91|5978.91|5978.91|5978.2|5978.2|0
1643637410000|2022-01-31 13:56:50|5979.62|5979.62|5978.91|5978.91|5979.62|5979.62|5978.91|5978.91|0
1643637450000|2022-01-31 13:57:30|5978.2|5978.2|5978.2|5978.2|5978.2|5978.2|5978.2|5978.2|0
1643637460000|2022-01-31 13:57:40|5977.93|5977.93|5977.58|5977.58|5977.93|5977.93|5977.58|5977.58|0
1643637480000|2022-01-31 13:58:00|5977.81|5977.81|5977.81|5977.81|5977.81|5977.81|5977.81|5977.81|0
1643637490000|2022-01-31 13:58:10|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|0
1643637500000|2022-01-31 13:58:20|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|0
1643637530000|2022-01-31 13:58:50|5974.26|5974.26|5974.26|5974.26|5974.26|5974.26|5974.26|5974.26|0
1643637540000|2022-01-31 13:59:00|5974.97|5974.97|5974.97|5974.97|5974.97|5974.97|5974.97|5974.97|0
1643637550000|2022-01-31 13:59:10|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|0
1643637560000|2022-01-31 13:59:20|5974.01|5974.01|5974.01|5974.01|5974.01|5974.01|5974.01|5974.01|0
1643637570000|2022-01-31 13:59:30|5973.9|5973.9|5973.9|5973.9|5973.9|5973.9|5973.9|5973.9|0
1643637580000|2022-01-31 13:59:40|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|0
1643637610000|2022-01-31 14:00:10|5973.07|5973.07|5970.38|5970.38|5973.07|5973.07|5970.38|5970.38|0
1643637630000|2022-01-31 14:00:30|5971.09|5971.09|5971.8|5971.8|5971.8|5971.8|5971.09|5971.09|0
1643637640000|2022-01-31 14:00:40|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|0
1643637650000|2022-01-31 14:00:50|5973.11|5973.11|5972.99|5972.99|5973.11|5973.11|5972.99|5972.99|0
1643637660000|2022-01-31 14:01:00|5973.7|5973.7|5975.24|5975.24|5975.24|5975.24|5973.7|5973.7|0
1643637670000|2022-01-31 14:01:10|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|0
1643637680000|2022-01-31 14:01:20|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|0
1643637720000|2022-01-31 14:02:00|5975.87|5975.87|5975.87|5975.87|5975.87|5975.87|5975.87|5975.87|0
1643637730000|2022-01-31 14:02:10|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|0
1643637750000|2022-01-31 14:02:30|5974.33|5974.33|5972.9|5972.9|5974.33|5974.33|5972.9|5972.9|0
1643637780000|2022-01-31 14:03:00|5973.62|5973.62|5973.62|5973.62|5973.62|5973.62|5973.62|5973.62|0
1643637800000|2022-01-31 14:03:20|5973.88|5973.88|5973.88|5973.88|5973.88|5973.88|5973.88|5973.88|0
1643637820000|2022-01-31 14:03:40|5974.22|5974.22|5974.22|5974.22|5974.22|5974.22|5974.22|5974.22|0
1643637830000|2022-01-31 14:03:50|5974.1|5974.1|5973.87|5973.87|5974.1|5974.1|5973.87|5973.87|0
1643637840000|2022-01-31 14:04:00|5973.16|5973.16|5973.16|5973.16|5973.16|5973.16|5973.16|5973.16|0
1643637850000|2022-01-31 14:04:10|5973.05|5973.05|5972.81|5972.81|5973.05|5973.05|5972.81|5972.81|0
1643637900000|2022-01-31 14:05:00|5973.53|5973.53|5973.05|5973.05|5973.76|5973.76|5973.05|5973.05|0
1643637950000|2022-01-31 14:05:50|5972.33|5972.33|5971.62|5971.62|5972.33|5972.33|5971.62|5971.62|0
1643637970000|2022-01-31 14:06:10|5972.33|5972.33|5972.33|5972.33|5972.33|5972.33|5972.33|5972.33|0
1643637980000|2022-01-31 14:06:20|5972.1|5972.1|5972.1|5972.1|5972.1|5972.1|5972.1|5972.1|0
1643638010000|2022-01-31 14:06:50|5971.39|5971.39|5970.68|5970.68|5971.39|5971.39|5970.68|5970.68|0
1643638030000|2022-01-31 14:07:10|5969.97|5969.97|5969.97|5969.97|5969.97|5969.97|5969.97|5969.97|0
1643638050000|2022-01-31 14:07:30|5969.63|5969.63|5969.63|5969.63|5969.63|5969.63|5969.63|5969.63|0
1643638060000|2022-01-31 14:07:40|5968.92|5968.92|5968.92|5968.92|5968.92|5968.92|5968.92|5968.92|0
1643638070000|2022-01-31 14:07:50|5968.21|5968.21|5968.21|5968.21|5968.21|5968.21|5968.21|5968.21|0
1643638090000|2022-01-31 14:08:10|5968.92|5968.92|5968.92|5968.92|5968.92|5968.92|5968.92|5968.92|0
1643638110000|2022-01-31 14:08:30|5968.68|5968.68|5969.17|5969.17|5969.17|5969.17|5968.68|5968.68|0
1643638120000|2022-01-31 14:08:40|5968.68|5968.68|5968.68|5968.68|5968.68|5968.68|5968.68|5968.68|0
1643638150000|2022-01-31 14:09:10|5968.79|5968.79|5968.79|5968.79|5968.79|5968.79|5968.79|5968.79|0
1643638160000|2022-01-31 14:09:20|5968.08|5968.08|5968.08|5968.08|5968.08|5968.08|5968.08|5968.08|0
1643638180000|2022-01-31 14:09:40|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|0
1643638200000|2022-01-31 14:10:00|5968.57|5968.57|5968.7|5968.7|5968.82|5968.82|5967.86|5967.86|0
1643638210000|2022-01-31 14:10:10|5968.95|5968.95|5971.07|5971.07|5971.07|5971.07|5968.95|5968.95|0
1643638220000|2022-01-31 14:10:20|5970.36|5970.36|5970.36|5970.36|5970.36|5970.36|5970.36|5970.36|0
1643638230000|2022-01-31 14:10:30|5970.24|5970.24|5970.24|5970.24|5970.24|5970.24|5970.24|5970.24|0
1643638240000|2022-01-31 14:10:40|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|0
1643638270000|2022-01-31 14:11:10|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|0
1643638290000|2022-01-31 14:11:30|5968.11|5968.11|5968.11|5968.11|5968.11|5968.11|5968.11|5968.11|0
1643638300000|2022-01-31 14:11:40|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|0
1643638340000|2022-01-31 14:12:20|5969.53|5969.53|5970.24|5970.24|5970.24|5970.24|5969.53|5969.53|0
1643638350000|2022-01-31 14:12:30|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|0
1643638370000|2022-01-31 14:12:50|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|0
1643638390000|2022-01-31 14:13:10|5968.7|5968.7|5968.82|5968.82|5968.82|5968.82|5968.59|5968.59|0
1643638410000|2022-01-31 14:13:30|5968.11|5968.11|5968.11|5968.11|5968.11|5968.11|5968.11|5968.11|0
1643638490000|2022-01-31 14:14:50|5967.88|5967.88|5967.88|5967.88|5967.88|5967.88|5967.88|5967.88|0
1643638500000|2022-01-31 14:15:00|5968.59|5968.59|5967.86|5967.86|5968.59|5968.59|5967.86|5967.86|0
1643638530000|2022-01-31 14:15:30|5967.15|5967.15|5967.15|5967.15|5967.15|5967.15|5967.15|5967.15|0
1643638580000|2022-01-31 14:16:20|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|0
1643638620000|2022-01-31 14:17:00|5967.15|5967.15|5966.79|5966.79|5967.5|5967.5|5966.79|5966.79|0
1643638630000|2022-01-31 14:17:10|5968.21|5968.21|5968.21|5968.21|5968.21|5968.21|5968.21|5968.21|0
1643638650000|2022-01-31 14:17:30|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|0
1643638660000|2022-01-31 14:17:40|5968.44|5968.44|5966.54|5966.54|5968.44|5968.44|5966.31|5966.31|0
1643638670000|2022-01-31 14:17:50|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|5966.77|0
1643638680000|2022-01-31 14:18:00|5966.43|5966.43|5966.2|5966.2|5966.43|5966.43|5966.2|5966.2|0
1643638710000|2022-01-31 14:18:30|5965.87|5965.87|5965.16|5965.16|5965.87|5965.87|5965.16|5965.16|0
1643638720000|2022-01-31 14:18:40|5964.82|5964.82|5964.48|5964.48|5964.82|5964.82|5964.48|5964.48|0
1643638730000|2022-01-31 14:18:50|5964.6|5964.6|5964.6|5964.6|5964.6|5964.6|5964.6|5964.6|0
1643638740000|2022-01-31 14:19:00|5964.72|5964.72|5964.72|5964.72|5964.72|5964.72|5964.72|5964.72|0
1643638760000|2022-01-31 14:19:20|5965.43|5965.43|5964.72|5964.72|5965.76|5965.76|5964.72|5964.72|0
1643638780000|2022-01-31 14:19:40|5964.83|5964.83|5964.83|5964.83|5964.83|5964.83|5964.83|5964.83|0
1643638830000|2022-01-31 14:20:30|5964.72|5964.72|5964.72|5964.72|5964.72|5964.72|5964.72|5964.72|0
1643638840000|2022-01-31 14:20:40|5964|5964|5963.29|5963.29|5964|5964|5963.29|5963.29|0
1643638850000|2022-01-31 14:20:50|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|0
1643638870000|2022-01-31 14:21:10|5962.92|5962.92|5962.92|5962.92|5963.63|5963.63|5962.92|5962.92|0
1643638890000|2022-01-31 14:21:30|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|5963.03|0
1643638950000|2022-01-31 14:22:30|5963.15|5963.15|5962.44|5962.44|5963.15|5963.15|5962.44|5962.44|0
1643638960000|2022-01-31 14:22:40|5963.15|5963.15|5963.38|5963.38|5963.38|5963.38|5963.15|5963.15|0
1643638980000|2022-01-31 14:23:00|5963.04|5963.04|5963.16|5963.16|5963.16|5963.16|5963.04|5963.04|0
1643639000000|2022-01-31 14:23:20|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|0
1643639020000|2022-01-31 14:23:40|5963.39|5963.39|5963.39|5963.39|5963.39|5963.39|5963.39|5963.39|0
1643639040000|2022-01-31 14:24:00|5963.05|5963.05|5963.05|5963.05|5963.05|5963.05|5963.05|5963.05|0
1643639050000|2022-01-31 14:24:10|5963.17|5963.17|5963.17|5963.17|5963.17|5963.17|5963.17|5963.17|0
1643639070000|2022-01-31 14:24:30|5963.29|5963.29|5963.29|5963.29|5963.29|5963.29|5963.29|5963.29|0
1643639080000|2022-01-31 14:24:40|5962.57|5962.57|5961.98|5961.98|5962.69|5962.69|5961.98|5961.98|0
1643639090000|2022-01-31 14:24:50|5962.09|5962.09|5962.09|5962.09|5962.09|5962.09|5962.09|5962.09|0
1643639110000|2022-01-31 14:25:10|5962.81|5962.81|5963.85|5963.85|5963.85|5963.85|5962.81|5962.81|0
1643639130000|2022-01-31 14:25:30|5962.43|5962.43|5962.43|5962.43|5962.43|5962.43|5962.43|5962.43|0
1643639150000|2022-01-31 14:25:50|5962.31|5962.31|5962.43|5962.43|5962.43|5962.43|5962.31|5962.31|0
1643639160000|2022-01-31 14:26:00|5963.85|5963.85|5963.85|5963.85|5963.85|5963.85|5963.85|5963.85|0
1643639170000|2022-01-31 14:26:10|5964.56|5964.56|5964.69|5964.69|5964.69|5964.69|5964.45|5964.45|0
1643639210000|2022-01-31 14:26:50|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|0
1643639230000|2022-01-31 14:27:10|5965.52|5965.52|5964.81|5964.81|5965.52|5965.52|5964.81|5964.81|0
1643639240000|2022-01-31 14:27:20|5965.08|5965.08|5965.35|5965.35|5966.06|5966.06|5965.08|5965.08|0
1643639260000|2022-01-31 14:27:40|5965.59|5965.59|5965.84|5965.84|5965.84|5965.84|5965.59|5965.59|0
1643639280000|2022-01-31 14:28:00|5965.96|5965.96|5966.07|5966.07|5966.78|5966.78|5965.96|5965.96|0
1643639290000|2022-01-31 14:28:10|5965.36|5965.36|5965.36|5965.36|5965.36|5965.36|5965.36|5965.36|0
1643639310000|2022-01-31 14:28:30|5966.07|5966.07|5966.07|5966.07|5966.07|5966.07|5966.07|5966.07|0
1643639330000|2022-01-31 14:28:50|5965.96|5965.96|5966.19|5966.19|5966.19|5966.19|5965.96|5965.96|0
1643639340000|2022-01-31 14:29:00|5965.67|5965.67|5965.17|5965.17|5965.67|5965.67|5965.17|5965.17|0
1643639360000|2022-01-31 14:29:20|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|0
1643639390000|2022-01-31 14:29:50|5964.23|5964.23|5964.13|5964.13|5965.43|5965.43|5964.13|5964.13|0
1643639400000|2022-01-31 14:30:00|5964.24|5964.24|5961.76|5961.76|5964.24|5964.24|5961.76|5961.76|0
1643639410000|2022-01-31 14:30:10|5961.05|5961.05|5961.05|5961.05|5961.76|5961.76|5960.34|5960.34|0
1643639420000|2022-01-31 14:30:20|5961.17|5961.17|5960.24|5960.24|5961.89|5961.89|5960.24|5960.24|0
1643639430000|2022-01-31 14:30:30|5960.95|5960.95|5960.95|5960.95|5960.95|5960.95|5960.24|5960.24|0
1643639440000|2022-01-31 14:30:40|5960.83|5960.83|5962.5|5962.5|5962.5|5962.5|5960.83|5960.83|0
1643639450000|2022-01-31 14:30:50|5962.73|5962.73|5965.23|5965.23|5967|5967|5962.73|5962.73|0
1643639460000|2022-01-31 14:31:00|5965|5965|5965|5965|5965|5965|5962.87|5962.87|0
1643639470000|2022-01-31 14:31:10|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|0
1643639480000|2022-01-31 14:31:20|5963.93|5963.93|5964.98|5964.98|5965.69|5965.69|5963.93|5963.93|0
1643639490000|2022-01-31 14:31:30|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|0
1643639500000|2022-01-31 14:31:40|5966.41|5966.41|5964.98|5964.98|5966.41|5966.41|5964.98|5964.98|0
1643639510000|2022-01-31 14:31:50|5965.69|5965.69|5967.12|5967.12|5967.12|5967.12|5964.98|5964.98|0
1643639520000|2022-01-31 14:32:00|5966.77|5966.77|5971.03|5971.03|5971.03|5971.03|5966.77|5966.77|0
1643639530000|2022-01-31 14:32:10|5968.89|5968.89|5969.6|5969.6|5969.6|5969.6|5968.89|5968.89|0
1643639540000|2022-01-31 14:32:20|5969.72|5969.72|5970.21|5970.21|5970.21|5970.21|5969.72|5969.72|0
1643639560000|2022-01-31 14:32:40|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|0
1643639570000|2022-01-31 14:32:50|5970.24|5970.24|5970.24|5970.24|5970.95|5970.95|5970.24|5970.24|0
1643639580000|2022-01-31 14:33:00|5970.13|5970.13|5971.06|5971.06|5971.06|5971.06|5970.13|5970.13|0
1643639600000|2022-01-31 14:33:20|5970.35|5970.35|5970.35|5970.35|5970.35|5970.35|5970.35|5970.35|0
1643639610000|2022-01-31 14:33:30|5969.63|5969.63|5969.63|5969.63|5969.63|5969.63|5969.63|5969.63|0
1643639630000|2022-01-31 14:33:50|5970.13|5970.13|5970.59|5970.59|5970.59|5970.59|5969.88|5969.88|0
1643639640000|2022-01-31 14:34:00|5971.3|5971.3|5971.8|5971.8|5971.8|5971.8|5971.3|5971.3|0
1643639660000|2022-01-31 14:34:20|5971.56|5971.56|5971.06|5971.06|5971.56|5971.56|5971.06|5971.06|0
1643639670000|2022-01-31 14:34:30|5971.18|5971.18|5971.41|5971.41|5971.41|5971.41|5971.18|5971.18|0
1643639680000|2022-01-31 14:34:40|5971.18|5971.18|5971.18|5971.18|5971.18|5971.18|5971.18|5971.18|0
1643639700000|2022-01-31 14:35:00|5970.69|5970.69|5971.4|5971.4|5971.4|5971.4|5970.69|5970.69|0
1643639710000|2022-01-31 14:35:10|5970.69|5970.69|5971.4|5971.4|5971.4|5971.4|5970.69|5970.69|0
1643639720000|2022-01-31 14:35:20|5971.65|5971.65|5971.65|5971.65|5971.65|5971.65|5971.65|5971.65|0
1643639730000|2022-01-31 14:35:30|5972.36|5972.36|5970.93|5970.93|5972.36|5972.36|5970.93|5970.93|0
1643639760000|2022-01-31 14:36:00|5970.44|5970.44|5969.61|5969.61|5970.44|5970.44|5968.68|5968.68|0
1643639770000|2022-01-31 14:36:10|5969.73|5969.73|5969.02|5969.02|5969.73|5969.73|5969.02|5969.02|0
1643639780000|2022-01-31 14:36:20|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|0
1643639790000|2022-01-31 14:36:30|5969.02|5969.02|5970.44|5970.44|5970.44|5970.44|5969.02|5969.02|0
1643639800000|2022-01-31 14:36:40|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|0
1643639810000|2022-01-31 14:36:50|5971.15|5971.15|5970.44|5970.44|5971.15|5971.15|5970.32|5970.32|0
1643639840000|2022-01-31 14:37:20|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|0
1643639850000|2022-01-31 14:37:30|5970.44|5970.44|5971.15|5971.15|5971.15|5971.15|5970.44|5970.44|0
1643639860000|2022-01-31 14:37:40|5970.92|5970.92|5970.33|5970.33|5970.92|5970.92|5970.33|5970.33|0
1643639870000|2022-01-31 14:37:50|5971.75|5971.75|5971.04|5971.04|5971.75|5971.75|5971.04|5971.04|0
1643639880000|2022-01-31 14:38:00|5970.92|5970.92|5971.04|5971.04|5971.04|5971.04|5970.92|5970.92|0
1643639890000|2022-01-31 14:38:10|5971.75|5971.75|5971.04|5971.04|5971.75|5971.75|5971.04|5971.04|0
1643639900000|2022-01-31 14:38:20|5970.33|5970.33|5969.61|5969.61|5970.33|5970.33|5969.61|5969.61|0
1643639910000|2022-01-31 14:38:30|5969.28|5969.28|5968.89|5968.89|5969.28|5969.28|5968.89|5968.89|0
1643639920000|2022-01-31 14:38:40|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|0
1643639950000|2022-01-31 14:39:10|5968.45|5968.45|5968.45|5968.45|5968.45|5968.45|5968.45|5968.45|0
1643639960000|2022-01-31 14:39:20|5968.21|5968.21|5967.96|5967.96|5968.21|5968.21|5967.96|5967.96|0
1643639970000|2022-01-31 14:39:30|5967.25|5967.25|5966.2|5966.2|5967.25|5967.25|5966.2|5966.2|0
1643639980000|2022-01-31 14:39:40|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|0
1643640000000|2022-01-31 14:40:00|5966.2|5966.2|5967.96|5967.96|5967.96|5967.96|5966.2|5966.2|0
1643640010000|2022-01-31 14:40:10|5968.08|5968.08|5968.41|5968.41|5968.41|5968.41|5968.08|5968.08|0
1643640030000|2022-01-31 14:40:30|5967.7|5967.7|5968.41|5968.41|5968.41|5968.41|5967.7|5967.7|0
1643640040000|2022-01-31 14:40:40|5969.12|5969.12|5969.12|5969.12|5969.12|5969.12|5969.12|5969.12|0
1643640050000|2022-01-31 14:40:50|5971.26|5971.26|5968.41|5968.41|5971.26|5971.26|5968.41|5968.41|0
1643640080000|2022-01-31 14:41:20|5969.12|5969.12|5968.54|5968.54|5969.12|5969.12|5968.43|5968.43|0
1643640090000|2022-01-31 14:41:30|5968.66|5968.66|5968.78|5968.78|5968.78|5968.78|5968.66|5968.66|0
1643640110000|2022-01-31 14:41:50|5970.2|5970.2|5968.53|5968.53|5970.2|5970.2|5968.53|5968.53|0
1643640120000|2022-01-31 14:42:00|5968.07|5968.07|5968.78|5968.78|5968.78|5968.78|5968.07|5968.07|0
1643640130000|2022-01-31 14:42:10|5968.66|5968.66|5967.24|5967.24|5968.66|5968.66|5967.24|5967.24|0
1643640140000|2022-01-31 14:42:20|5966.53|5966.53|5966.3|5966.3|5966.53|5966.53|5966.3|5966.3|0
1643640180000|2022-01-31 14:43:00|5967.01|5967.01|5966.89|5966.89|5967.01|5967.01|5966.89|5966.89|0
1643640190000|2022-01-31 14:43:10|5966.65|5966.65|5966.65|5966.65|5966.65|5966.65|5966.65|5966.65|0
1643640200000|2022-01-31 14:43:20|5967.36|5967.36|5967.95|5967.95|5967.95|5967.95|5967.24|5967.24|0
1643640220000|2022-01-31 14:43:40|5968.29|5968.29|5968.78|5968.78|5968.78|5968.78|5968.29|5968.29|0
1643640230000|2022-01-31 14:43:50|5968.67|5968.67|5970.42|5970.42|5970.42|5970.42|5968.67|5968.67|0
1643640260000|2022-01-31 14:44:20|5971.14|5971.14|5973.5|5973.5|5973.5|5973.5|5971.14|5971.14|0
1643640280000|2022-01-31 14:44:40|5973.84|5973.84|5973.84|5973.84|5973.84|5973.84|5973.84|5973.84|0
1643640300000|2022-01-31 14:45:00|5974.07|5974.07|5974.07|5974.07|5974.07|5974.07|5974.07|5974.07|0
1643640310000|2022-01-31 14:45:10|5974.3|5974.3|5974.42|5974.42|5974.42|5974.42|5974.3|5974.3|0
1643640320000|2022-01-31 14:45:20|5974.69|5974.69|5976.95|5976.95|5977.07|5977.07|5973.97|5973.97|0
1643640330000|2022-01-31 14:45:30|5977.07|5977.07|5977.65|5977.65|5977.65|5977.65|5977.07|5977.07|0
1643640350000|2022-01-31 14:45:50|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|0
1643640360000|2022-01-31 14:46:00|5978.11|5978.11|5978.11|5978.11|5978.11|5978.11|5977.99|5977.99|0
1643640380000|2022-01-31 14:46:20|5977.99|5977.99|5978.94|5978.94|5978.94|5978.94|5977.99|5977.99|0
1643640400000|2022-01-31 14:46:40|5978.23|5978.23|5978.56|5978.56|5978.56|5978.56|5978.23|5978.23|0
1643640410000|2022-01-31 14:46:50|5980.7|5980.7|5980.7|5980.7|5980.7|5980.7|5980.7|5980.7|0
1643640420000|2022-01-31 14:47:00|5979.98|5979.98|5979.27|5979.27|5979.98|5979.98|5979.27|5979.27|0
1643640430000|2022-01-31 14:47:10|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|0
1643640440000|2022-01-31 14:47:20|5979.98|5979.98|5980.1|5980.1|5980.1|5980.1|5979.98|5979.98|0
1643640460000|2022-01-31 14:47:40|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|0
1643640470000|2022-01-31 14:47:50|5980.44|5980.44|5979.72|5979.72|5980.44|5980.44|5979.72|5979.72|0
1643640480000|2022-01-31 14:48:00|5980.44|5980.44|5980.44|5980.44|5980.44|5980.44|5980.44|5980.44|0
1643640490000|2022-01-31 14:48:10|5980.68|5980.68|5980.68|5980.68|5980.68|5980.68|5980.68|5980.68|0
1643640500000|2022-01-31 14:48:20|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|0
1643640510000|2022-01-31 14:48:30|5979.26|5979.26|5978.55|5978.55|5979.26|5979.26|5978.55|5978.55|0
1643640520000|2022-01-31 14:48:40|5977.13|5977.13|5977.13|5977.13|5977.84|5977.84|5977.13|5977.13|0
1643640540000|2022-01-31 14:49:00|5976.41|5976.41|5975.7|5975.7|5976.41|5976.41|5975.7|5975.7|0
1643640550000|2022-01-31 14:49:10|5975.59|5975.59|5975.22|5975.22|5975.59|5975.59|5975.22|5975.22|0
1643640570000|2022-01-31 14:49:30|5975.34|5975.34|5976.17|5976.17|5976.17|5976.17|5975.34|5975.34|0
1643640580000|2022-01-31 14:49:40|5975.46|5975.46|5977.59|5977.59|5977.59|5977.59|5975.46|5975.46|0
1643640590000|2022-01-31 14:49:50|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|0
1643640600000|2022-01-31 14:50:00|5976.65|5976.65|5975.94|5975.94|5976.65|5976.65|5975.94|5975.94|0
1643640610000|2022-01-31 14:50:10|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|0
1643640620000|2022-01-31 14:50:20|5977.69|5977.69|5977.69|5977.69|5978.41|5978.41|5976.98|5976.98|0
1643640650000|2022-01-31 14:50:50|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|0
1643640660000|2022-01-31 14:51:00|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|0
1643640670000|2022-01-31 14:51:10|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|0
1643640680000|2022-01-31 14:51:20|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|5976.98|5976.98|0
1643640700000|2022-01-31 14:51:40|5977.81|5977.81|5979.94|5979.94|5979.94|5979.94|5977.81|5977.81|0
1643640710000|2022-01-31 14:51:50|5980.66|5980.66|5980.06|5980.06|5980.66|5980.66|5979.94|5979.94|0
1643640720000|2022-01-31 14:52:00|5980.18|5980.18|5981.12|5981.12|5981.12|5981.12|5980.18|5980.18|0
1643640730000|2022-01-31 14:52:10|5981.63|5981.63|5982.75|5982.75|5982.75|5982.75|5981.63|5981.63|0
1643640740000|2022-01-31 14:52:20|5983.47|5983.47|5982.64|5982.64|5983.47|5983.47|5982.64|5982.64|0
1643640750000|2022-01-31 14:52:30|5983.35|5983.35|5984.41|5984.41|5984.41|5984.41|5983.35|5983.35|0
1643640760000|2022-01-31 14:52:40|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|0
1643640770000|2022-01-31 14:52:50|5983.58|5983.58|5984.37|5984.37|5984.37|5984.37|5983.58|5983.58|0
1643640780000|2022-01-31 14:53:00|5984.86|5984.86|5984.86|5984.86|5984.86|5984.86|5984.86|5984.86|0
1643640800000|2022-01-31 14:53:20|5984.75|5984.75|5985.46|5985.46|5985.46|5985.46|5984.75|5984.75|0
1643640810000|2022-01-31 14:53:30|5984.75|5984.75|5984.75|5984.75|5984.75|5984.75|5984.75|5984.75|0
1643640820000|2022-01-31 14:53:40|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|0
1643640840000|2022-01-31 14:54:00|5983.8|5983.8|5983.8|5983.8|5983.8|5983.8|5983.8|5983.8|0
1643640850000|2022-01-31 14:54:10|5983.69|5983.69|5983.44|5983.44|5983.69|5983.69|5983.44|5983.44|0
1643640870000|2022-01-31 14:54:30|5982.73|5982.73|5982.02|5982.02|5982.73|5982.73|5982.02|5982.02|0
1643640880000|2022-01-31 14:54:40|5981.31|5981.31|5981.72|5981.72|5982.73|5982.73|5981.31|5981.31|0
1643640890000|2022-01-31 14:54:50|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|0
1643640900000|2022-01-31 14:55:00|5980.9|5980.9|5980.9|5980.9|5980.9|5980.9|5980.9|5980.9|0
1643640910000|2022-01-31 14:55:10|5981.61|5981.61|5982.19|5982.19|5982.19|5982.19|5981.61|5981.61|0
1643640970000|2022-01-31 14:56:10|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|0
1643640980000|2022-01-31 14:56:20|5982.77|5982.77|5983.48|5983.48|5983.48|5983.48|5982.77|5982.77|0
1643640990000|2022-01-31 14:56:30|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|5983.12|5983.12|0
1643641010000|2022-01-31 14:56:50|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|0
1643641020000|2022-01-31 14:57:00|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|0
1643641030000|2022-01-31 14:57:10|5986.21|5986.21|5986.1|5986.1|5986.21|5986.21|5986.1|5986.1|0
1643641060000|2022-01-31 14:57:40|5986.34|5986.34|5987.05|5987.05|5987.05|5987.05|5986.34|5986.34|0
1643641070000|2022-01-31 14:57:50|5987.39|5987.39|5990.4|5990.4|5990.4|5990.4|5987.39|5987.39|0
1643641080000|2022-01-31 14:58:00|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|0
1643641090000|2022-01-31 14:58:10|5989.94|5989.94|5989.44|5989.44|5989.94|5989.94|5989.44|5989.44|0
1643641100000|2022-01-31 14:58:20|5989.69|5989.69|5990.52|5990.52|5990.52|5990.52|5989.69|5989.69|0
1643641110000|2022-01-31 14:58:30|5990.4|5990.4|5989.68|5989.68|5990.4|5990.4|5989.34|5989.34|0
1643641120000|2022-01-31 14:58:40|5989.79|5989.79|5991.11|5991.11|5991.11|5991.11|5989.79|5989.79|0
1643641130000|2022-01-31 14:58:50|5991.34|5991.34|5991.92|5991.92|5991.92|5991.92|5991.34|5991.34|0
1643641140000|2022-01-31 14:59:00|5993.34|5993.34|5993.34|5993.34|5993.34|5993.34|5993.34|5993.34|0
1643641150000|2022-01-31 14:59:10|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|0
1643641160000|2022-01-31 14:59:20|5994.55|5994.55|5995.61|5995.61|5995.61|5995.61|5994.55|5994.55|0
1643641170000|2022-01-31 14:59:30|5996.32|5996.32|5997.1|5997.1|5997.1|5997.1|5996.32|5996.32|0
1643641190000|2022-01-31 14:59:50|5997.44|5997.44|5998.49|5998.49|5998.49|5998.49|5997.44|5997.44|0
1643641200000|2022-01-31 15:00:00|5998.72|5998.72|5998.86|5998.86|6001.59|6001.59|5998.72|5998.72|0
1643641210000|2022-01-31 15:00:10|5998.75|5998.75|5998.63|5998.63|5998.75|5998.75|5998.63|5998.63|0
1643641220000|2022-01-31 15:00:20|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|0
1643641230000|2022-01-31 15:00:30|5999.68|5999.68|5999.68|5999.68|5999.68|5999.68|5999.68|5999.68|0
1643641240000|2022-01-31 15:00:40|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|0
1643641250000|2022-01-31 15:00:50|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|0
1643641260000|2022-01-31 15:01:00|5998.38|5998.38|5998.14|5998.14|5998.38|5998.38|5998.14|5998.14|0
1643641270000|2022-01-31 15:01:10|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|0
1643641280000|2022-01-31 15:01:20|5997.69|5997.69|5997.96|5997.96|5997.96|5997.96|5997.69|5997.69|0
1643641290000|2022-01-31 15:01:30|5997.71|5997.71|5997.36|5997.36|5997.71|5997.71|5997.13|5997.13|0
1643641330000|2022-01-31 15:02:10|5998.07|5998.07|5997.13|5997.13|5998.07|5998.07|5997.13|5997.13|0
1643641340000|2022-01-31 15:02:20|5996.42|5996.42|5996.53|5996.53|5996.53|5996.53|5996.42|5996.42|0
1643641350000|2022-01-31 15:02:30|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|0
1643641380000|2022-01-31 15:03:00|5995.11|5995.11|5995.11|5995.11|5995.11|5995.11|5995.11|5995.11|0
1643641410000|2022-01-31 15:03:30|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|0
1643641420000|2022-01-31 15:03:40|5995.11|5995.11|5995.11|5995.11|5995.11|5995.11|5995.11|5995.11|0
1643641430000|2022-01-31 15:03:50|5994.4|5994.4|5994.4|5994.4|5994.4|5994.4|5994.4|5994.4|0
1643641440000|2022-01-31 15:04:00|5995.11|5995.11|5995.11|5995.11|5995.11|5995.11|5995.11|5995.11|0
1643641470000|2022-01-31 15:04:30|5994.4|5994.4|5994.4|5994.4|5994.4|5994.4|5994.4|5994.4|0
1643641490000|2022-01-31 15:04:50|5994.05|5994.05|5993.93|5993.93|5994.05|5994.05|5993.93|5993.93|0
1643641500000|2022-01-31 15:05:00|5994.65|5994.65|5993.22|5993.22|5994.65|5994.65|5993.22|5993.22|0
1643641510000|2022-01-31 15:05:10|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|0
1643641520000|2022-01-31 15:05:20|5991.8|5991.8|5991.68|5991.68|5991.8|5991.8|5991.68|5991.68|0
1643641530000|2022-01-31 15:05:30|5990.97|5990.97|5990.61|5990.61|5990.97|5990.97|5990.61|5990.61|0
1643641550000|2022-01-31 15:05:50|5991.82|5991.82|5990.74|5990.74|5991.82|5991.82|5990.74|5990.74|0
1643641560000|2022-01-31 15:06:00|5990.99|5990.99|5991.7|5991.7|5991.7|5991.7|5990.99|5990.99|0
1643641570000|2022-01-31 15:06:10|5990.99|5990.99|5990.99|5990.99|5990.99|5990.99|5990.99|5990.99|0
1643641590000|2022-01-31 15:06:30|5990.28|5990.28|5988.85|5988.85|5990.28|5990.28|5988.85|5988.85|0
1643641600000|2022-01-31 15:06:40|5988.62|5988.62|5989.33|5989.33|5990.05|5990.05|5988.62|5988.62|0
1643641610000|2022-01-31 15:06:50|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|5989.22|0
1643641630000|2022-01-31 15:07:10|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|0
1643641640000|2022-01-31 15:07:20|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|0
1643641660000|2022-01-31 15:07:40|5990.53|5990.53|5990.53|5990.53|5990.53|5990.53|5990.53|5990.53|0
1643641670000|2022-01-31 15:07:50|5990.28|5990.28|5990.05|5990.05|5990.28|5990.28|5990.05|5990.05|0
1643641680000|2022-01-31 15:08:00|5989.34|5989.34|5988.62|5988.62|5990.05|5990.05|5988.62|5988.62|0
1643641710000|2022-01-31 15:08:30|5990.05|5990.05|5990.05|5990.05|5990.05|5990.05|5990.05|5990.05|0
1643641720000|2022-01-31 15:08:40|5989.34|5989.34|5988.62|5988.62|5989.34|5989.34|5988.62|5988.62|0
1643641740000|2022-01-31 15:09:00|5988.74|5988.74|5989.09|5989.09|5989.09|5989.09|5988.74|5988.74|0
1643641760000|2022-01-31 15:09:20|5988.84|5988.84|5988.13|5988.13|5988.84|5988.84|5988.13|5988.13|0
1643641770000|2022-01-31 15:09:30|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|0
1643641780000|2022-01-31 15:09:40|5987.3|5987.3|5987.42|5987.42|5987.42|5987.42|5987.3|5987.3|0
1643641810000|2022-01-31 15:10:10|5987.53|5987.53|5987.53|5987.53|5987.53|5987.53|5987.53|5987.53|0
1643641820000|2022-01-31 15:10:20|5987.19|5987.19|5987.19|5987.19|5987.19|5987.19|5987.19|5987.19|0
1643641830000|2022-01-31 15:10:30|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|0
1643641840000|2022-01-31 15:10:40|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|0
1643641850000|2022-01-31 15:10:50|5986|5986|5986|5986|5986|5986|5986|5986|0
1643641860000|2022-01-31 15:11:00|5985.88|5985.88|5985.88|5985.88|5985.88|5985.88|5985.88|5985.88|0
1643641890000|2022-01-31 15:11:30|5986.59|5986.59|5987.31|5987.31|5987.31|5987.31|5986.59|5986.59|0
1643641900000|2022-01-31 15:11:40|5987.8|5987.8|5987.8|5987.8|5987.8|5987.8|5987.8|5987.8|0
1643641920000|2022-01-31 15:12:00|5988.51|5988.51|5988.62|5988.62|5988.62|5988.62|5988.51|5988.51|0
1643641940000|2022-01-31 15:12:20|5989.34|5989.34|5989.34|5989.34|5989.34|5989.34|5989.22|5989.22|0
1643642000000|2022-01-31 15:13:20|5990.05|5990.05|5990.05|5990.05|5990.05|5990.05|5990.05|5990.05|0
1643642010000|2022-01-31 15:13:30|5990.32|5990.32|5989.61|5989.61|5990.32|5990.32|5989.61|5989.61|0
1643642020000|2022-01-31 15:13:40|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|0
1643642040000|2022-01-31 15:14:00|5989.61|5989.61|5989.61|5989.61|5989.61|5989.61|5989.61|5989.61|0
1643642060000|2022-01-31 15:14:20|5988.89|5988.89|5989.01|5989.01|5989.01|5989.01|5988.89|5988.89|0
1643642070000|2022-01-31 15:14:30|5989.13|5989.13|5989.6|5989.6|5989.6|5989.6|5989.13|5989.13|0
1643642090000|2022-01-31 15:14:50|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|0
1643642100000|2022-01-31 15:15:00|5989.6|5989.6|5987.95|5987.95|5989.6|5989.6|5987.95|5987.95|0
1643642110000|2022-01-31 15:15:10|5987.83|5987.83|5987.83|5987.83|5987.83|5987.83|5987.83|5987.83|0
1643642140000|2022-01-31 15:15:40|5988.17|5988.17|5988.88|5988.88|5988.88|5988.88|5988.17|5988.17|0
1643642150000|2022-01-31 15:15:50|5989.36|5989.36|5989.58|5989.58|5989.58|5989.58|5989.24|5989.24|0
1643642160000|2022-01-31 15:16:00|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|0
1643642190000|2022-01-31 15:16:30|5988.64|5988.64|5988.3|5988.3|5988.64|5988.64|5988.3|5988.3|0
1643642200000|2022-01-31 15:16:40|5987.97|5987.97|5987.97|5987.97|5987.97|5987.97|5987.97|5987.97|0
1643642210000|2022-01-31 15:16:50|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|0
1643642230000|2022-01-31 15:17:10|5987.14|5987.14|5986.43|5986.43|5987.14|5987.14|5986.43|5986.43|0
1643642240000|2022-01-31 15:17:20|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|0
1643642250000|2022-01-31 15:17:30|5988.79|5988.79|5988.91|5988.91|5988.91|5988.91|5988.68|5988.68|0
1643642290000|2022-01-31 15:18:10|5989.02|5989.02|5989.37|5989.37|5989.37|5989.37|5989.02|5989.02|0
1643642300000|2022-01-31 15:18:20|5989.49|5989.49|5989.49|5989.49|5989.49|5989.49|5989.49|5989.49|0
1643642310000|2022-01-31 15:18:30|5988.78|5988.78|5987.83|5987.83|5988.78|5988.78|5987.72|5987.72|0
1643642330000|2022-01-31 15:18:50|5987.5|5987.5|5987.5|5987.5|5987.5|5987.5|5987.5|5987.5|0
1643642340000|2022-01-31 15:19:00|5986.29|5986.29|5985.96|5985.96|5986.29|5986.29|5985.96|5985.96|0
1643642350000|2022-01-31 15:19:10|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|5984.54|0
1643642360000|2022-01-31 15:19:20|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|0
1643642370000|2022-01-31 15:19:30|5985.36|5985.36|5987.5|5987.5|5987.5|5987.5|5985.36|5985.36|0
1643642390000|2022-01-31 15:19:50|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|0
1643642410000|2022-01-31 15:20:10|5986.67|5986.67|5987.38|5987.38|5987.38|5987.38|5986.67|5986.67|0
1643642420000|2022-01-31 15:20:20|5987.72|5987.72|5987|5987|5987.72|5987.72|5987|5987|0
1643642430000|2022-01-31 15:20:30|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|0
1643642450000|2022-01-31 15:20:50|5986.56|5986.56|5986.68|5986.68|5986.68|5986.68|5986.56|5986.56|0
1643642460000|2022-01-31 15:21:00|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|0
1643642470000|2022-01-31 15:21:10|5987.62|5987.62|5987.62|5987.62|5987.62|5987.62|5987.62|5987.62|0
1643642480000|2022-01-31 15:21:20|5987.89|5987.89|5989.31|5989.31|5989.31|5989.31|5987.89|5987.89|0
1643642490000|2022-01-31 15:21:30|5989.54|5989.54|5989.31|5989.31|5989.54|5989.54|5989.31|5989.31|0
1643642500000|2022-01-31 15:21:40|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|5988.97|5988.97|0
1643642540000|2022-01-31 15:22:20|5989.2|5989.2|5989.2|5989.2|5989.2|5989.2|5989.2|5989.2|0
1643642550000|2022-01-31 15:22:30|5989.44|5989.44|5989.17|5989.17|5989.44|5989.44|5989.17|5989.17|0
1643642590000|2022-01-31 15:23:10|5989.51|5989.51|5989.85|5989.85|5989.85|5989.85|5989.51|5989.51|0
1643642600000|2022-01-31 15:23:20|5990.09|5990.09|5992.23|5992.23|5992.23|5992.23|5990.09|5990.09|0
1643642650000|2022-01-31 15:24:10|5991.52|5991.52|5991.52|5991.52|5991.52|5991.52|5991.52|5991.52|0
1643642670000|2022-01-31 15:24:30|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|0
1643642700000|2022-01-31 15:25:00|5992.11|5992.11|5992.45|5992.45|5992.45|5992.45|5992.11|5992.11|0
1643642790000|2022-01-31 15:26:30|5992.79|5992.79|5992.46|5992.46|5992.91|5992.91|5992.46|5992.46|0
1643642800000|2022-01-31 15:26:40|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|0
1643642820000|2022-01-31 15:27:00|5992.79|5992.79|5992.79|5992.79|5992.79|5992.79|5992.79|5992.79|0
1643642850000|2022-01-31 15:27:30|5992.91|5992.91|5993.26|5993.26|5993.26|5993.26|5992.91|5992.91|0
1643642860000|2022-01-31 15:27:40|5993.97|5993.97|5993.97|5993.97|5993.97|5993.97|5993.97|5993.97|0
1643642870000|2022-01-31 15:27:50|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|0
1643642890000|2022-01-31 15:28:10|5993.62|5993.62|5993.5|5993.5|5993.62|5993.62|5993.5|5993.5|0
1643642900000|2022-01-31 15:28:20|5993.62|5993.62|5993.62|5993.62|5993.62|5993.62|5993.62|5993.62|0
1643642910000|2022-01-31 15:28:30|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|0
1643642930000|2022-01-31 15:28:50|5993.64|5993.64|5993.64|5993.64|5993.64|5993.64|5993.64|5993.64|0
1643642950000|2022-01-31 15:29:10|5992.22|5992.22|5992.22|5992.22|5992.22|5992.22|5992.22|5992.22|0
1643642960000|2022-01-31 15:29:20|5991.51|5991.51|5991.51|5991.51|5991.51|5991.51|5991.51|5991.51|0
1643642980000|2022-01-31 15:29:40|5991.17|5991.17|5991.17|5991.17|5991.17|5991.17|5991.17|5991.17|0
1643642990000|2022-01-31 15:29:50|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|0
1643643000000|2022-01-31 15:30:00|5991.54|5991.54|5992.72|5992.72|5992.83|5992.83|5991.54|5991.54|0
1643643020000|2022-01-31 15:30:20|5990.58|5990.58|5991.29|5991.29|5991.29|5991.29|5990.58|5990.58|0
1643643030000|2022-01-31 15:30:30|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|0
1643643050000|2022-01-31 15:30:50|5989.53|5989.53|5989.53|5989.53|5989.53|5989.53|5989.53|5989.53|0
1643643090000|2022-01-31 15:31:30|5989.04|5989.04|5988.45|5988.45|5989.16|5989.16|5988.45|5988.45|0
1643643100000|2022-01-31 15:31:40|5988.18|5988.18|5987.84|5987.84|5988.18|5988.18|5987.84|5987.84|0
1643643110000|2022-01-31 15:31:50|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|0
1643643120000|2022-01-31 15:32:00|5986.88|5986.88|5986.88|5986.88|5986.88|5986.88|5986.88|5986.88|0
1643643130000|2022-01-31 15:32:10|5986.17|5986.17|5985.93|5985.93|5986.17|5986.17|5984.75|5984.75|0
1643643150000|2022-01-31 15:32:30|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|0
1643643160000|2022-01-31 15:32:40|5985.1|5985.1|5985.56|5985.56|5985.56|5985.56|5985.1|5985.1|0
1643643170000|2022-01-31 15:32:50|5985.79|5985.79|5985.56|5985.56|5986.27|5986.27|5985.56|5985.56|0
1643643180000|2022-01-31 15:33:00|5985.45|5985.45|5985.21|5985.21|5985.45|5985.45|5985.21|5985.21|0
1643643190000|2022-01-31 15:33:10|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|0
1643643200000|2022-01-31 15:33:20|5985.45|5985.45|5985.45|5985.45|5985.45|5985.45|5985.45|5985.45|0
1643643210000|2022-01-31 15:33:30|5986.16|5986.16|5985.45|5985.45|5986.16|5986.16|5985.45|5985.45|0
1643643240000|2022-01-31 15:34:00|5986.16|5986.16|5986.16|5986.16|5986.16|5986.16|5986.16|5986.16|0
1643643260000|2022-01-31 15:34:20|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|0
1643643300000|2022-01-31 15:35:00|5986.16|5986.16|5986.16|5986.16|5986.16|5986.16|5986.04|5986.04|0
1643643310000|2022-01-31 15:35:10|5986.04|5986.04|5986.04|5986.04|5986.04|5986.04|5985.93|5985.93|0
1643643320000|2022-01-31 15:35:20|5984.62|5984.62|5984.62|5984.62|5984.62|5984.62|5984.62|5984.62|0
1643643330000|2022-01-31 15:35:30|5984.73|5984.73|5984.97|5984.97|5984.97|5984.97|5984.73|5984.73|0
1643643340000|2022-01-31 15:35:40|5984.73|5984.73|5984.85|5984.85|5984.85|5984.85|5984.73|5984.73|0
1643643350000|2022-01-31 15:35:50|5984.14|5984.14|5984.25|5984.25|5984.25|5984.25|5984.14|5984.14|0
1643643360000|2022-01-31 15:36:00|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|0
1643643370000|2022-01-31 15:36:10|5982.6|5982.6|5979.41|5979.41|5982.6|5982.6|5979.41|5979.41|0
1643643400000|2022-01-31 15:36:40|5978.7|5978.7|5978.7|5978.7|5978.7|5978.7|5978.7|5978.7|0
1643643410000|2022-01-31 15:36:50|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|0
1643643420000|2022-01-31 15:37:00|5978.92|5978.92|5978.92|5978.92|5978.92|5978.92|5978.92|5978.92|0
1643643430000|2022-01-31 15:37:10|5978.68|5978.68|5978.92|5978.92|5978.92|5978.92|5978.68|5978.68|0
1643643440000|2022-01-31 15:37:20|5979.63|5979.63|5980.34|5980.34|5980.34|5980.34|5979.63|5979.63|0
1643643450000|2022-01-31 15:37:30|5981.05|5981.05|5979.63|5979.63|5981.05|5981.05|5979.63|5979.63|0
1643643460000|2022-01-31 15:37:40|5979.51|5979.51|5979.63|5979.63|5979.63|5979.63|5979.51|5979.51|0
1643643490000|2022-01-31 15:38:10|5979.36|5979.36|5979.36|5979.36|5979.36|5979.36|5979.36|5979.36|0
1643643500000|2022-01-31 15:38:20|5979.47|5979.47|5979.47|5979.47|5979.47|5979.47|5979.47|5979.47|0
1643643510000|2022-01-31 15:38:30|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|0
1643643520000|2022-01-31 15:38:40|5978.53|5978.53|5978.53|5978.53|5978.53|5978.53|5978.53|5978.53|0
1643643530000|2022-01-31 15:38:50|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|0
1643643550000|2022-01-31 15:39:10|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|0
1643643560000|2022-01-31 15:39:20|5979.85|5979.85|5979.73|5979.73|5979.85|5979.85|5979.73|5979.73|0
1643643570000|2022-01-31 15:39:30|5979.02|5979.02|5979.02|5979.02|5979.02|5979.02|5979.02|5979.02|0
1643643580000|2022-01-31 15:39:40|5978.9|5978.9|5979.73|5979.73|5979.73|5979.73|5978.9|5978.9|0
1643643590000|2022-01-31 15:39:50|5979.24|5979.24|5979.24|5979.24|5979.24|5979.24|5979.24|5979.24|0
1643643600000|2022-01-31 15:40:00|5978.53|5978.53|5978.77|5978.77|5978.77|5978.77|5978.53|5978.53|0
1643643610000|2022-01-31 15:40:10|5977.35|5977.35|5977.35|5977.35|5977.35|5977.35|5977.35|5977.35|0
1643643630000|2022-01-31 15:40:30|5978.06|5978.06|5977.12|5977.12|5978.06|5978.06|5977.12|5977.12|0
1643643640000|2022-01-31 15:40:40|5976.87|5976.87|5976.64|5976.64|5976.87|5976.87|5976.64|5976.64|0
1643643650000|2022-01-31 15:40:50|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|0
1643643670000|2022-01-31 15:41:10|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|0
1643643680000|2022-01-31 15:41:20|5977.35|5977.35|5978.06|5978.06|5978.06|5978.06|5977.35|5977.35|0
1643643690000|2022-01-31 15:41:30|5978.31|5978.31|5979.02|5979.02|5979.02|5979.02|5978.31|5978.31|0
1643643730000|2022-01-31 15:42:10|5978.31|5978.31|5976.18|5976.18|5978.31|5978.31|5976.18|5976.18|0
1643643740000|2022-01-31 15:42:20|5975.47|5975.47|5973.8|5973.8|5975.47|5975.47|5973.8|5973.8|0
1643643770000|2022-01-31 15:42:50|5973.56|5973.56|5973.23|5973.23|5973.56|5973.56|5973.23|5973.23|0
1643643780000|2022-01-31 15:43:00|5973.94|5973.94|5974.65|5974.65|5974.65|5974.65|5973.94|5973.94|0
1643643800000|2022-01-31 15:43:20|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|0
1643643810000|2022-01-31 15:43:30|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|0
1643643820000|2022-01-31 15:43:40|5976.79|5976.79|5976.19|5976.19|5976.79|5976.79|5976.07|5976.07|0
1643643830000|2022-01-31 15:43:50|5976.31|5976.31|5976.31|5976.31|5976.31|5976.31|5976.31|5976.31|0
1643643840000|2022-01-31 15:44:00|5977.02|5977.02|5976.31|5976.31|5977.02|5977.02|5976.31|5976.31|0
1643643850000|2022-01-31 15:44:10|5976.19|5976.19|5976.19|5976.19|5976.19|5976.19|5976.19|5976.19|0
1643643880000|2022-01-31 15:44:40|5975.48|5975.48|5975.48|5975.48|5975.48|5975.48|5975.48|5975.48|0
1643643890000|2022-01-31 15:44:50|5974.77|5974.77|5974.65|5974.65|5974.77|5974.77|5974.65|5974.65|0
1643643910000|2022-01-31 15:45:10|5973.94|5973.94|5973.94|5973.94|5973.94|5973.94|5973.94|5973.94|0
1643643930000|2022-01-31 15:45:30|5973.71|5973.71|5974.42|5974.42|5974.42|5974.42|5973.71|5973.71|0
1643643950000|2022-01-31 15:45:50|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|0
1643643960000|2022-01-31 15:46:00|5973.59|5973.59|5973.59|5973.59|5973.59|5973.59|5973.59|5973.59|0
1643643970000|2022-01-31 15:46:10|5972.88|5972.88|5972.88|5972.88|5972.88|5972.88|5972.88|5972.88|0
1643644040000|2022-01-31 15:47:20|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|0
1643644090000|2022-01-31 15:48:10|5975.02|5975.02|5975.02|5975.02|5975.02|5975.02|5975.02|5975.02|0
1643644130000|2022-01-31 15:48:50|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|0
1643644140000|2022-01-31 15:49:00|5975.84|5975.84|5977.83|5977.83|5977.83|5977.83|5975.84|5975.84|0
1643644150000|2022-01-31 15:49:10|5977.12|5977.12|5977.39|5977.39|5977.39|5977.39|5977.12|5977.12|0
1643644160000|2022-01-31 15:49:20|5978.1|5978.1|5979.16|5979.16|5979.16|5979.16|5978.1|5978.1|0
1643644170000|2022-01-31 15:49:30|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|0
1643644180000|2022-01-31 15:49:40|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|5979.99|0
1643644190000|2022-01-31 15:49:50|5980.7|5980.7|5980.7|5980.7|5980.7|5980.7|5980.7|5980.7|0
1643644220000|2022-01-31 15:50:20|5982.12|5982.12|5982.01|5982.01|5982.24|5982.24|5982.01|5982.01|0
1643644230000|2022-01-31 15:50:30|5982.24|5982.24|5983.78|5983.78|5983.78|5983.78|5982.24|5982.24|0
1643644260000|2022-01-31 15:51:00|5984.11|5984.11|5983.4|5983.4|5984.11|5984.11|5983.4|5983.4|0
1643644290000|2022-01-31 15:51:30|5983.29|5983.29|5983.4|5983.4|5983.4|5983.4|5983.29|5983.29|0
1643644300000|2022-01-31 15:51:40|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|0
1643644310000|2022-01-31 15:51:50|5983.4|5983.4|5982.69|5982.69|5983.4|5983.4|5982.69|5982.69|0
1643644320000|2022-01-31 15:52:00|5983.4|5983.4|5983.4|5983.4|5983.4|5983.4|5983.4|5983.4|0
1643644330000|2022-01-31 15:52:10|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|0
1643644380000|2022-01-31 15:53:00|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|0
1643644410000|2022-01-31 15:53:30|5984|5984|5984|5984|5984|5984|5984|5984|0
1643644420000|2022-01-31 15:53:40|5984.11|5984.11|5984.19|5984.19|5984.19|5984.19|5983.85|5983.85|0
1643644430000|2022-01-31 15:53:50|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|0
1643644450000|2022-01-31 15:54:10|5983.25|5983.25|5983.5|5983.5|5983.5|5983.5|5983.25|5983.25|0
1643644460000|2022-01-31 15:54:20|5984.21|5984.21|5984.21|5984.21|5984.21|5984.21|5984.21|5984.21|0
1643644480000|2022-01-31 15:54:40|5984.45|5984.45|5984.7|5984.7|5984.7|5984.7|5984.45|5984.45|0
1643644490000|2022-01-31 15:54:50|5984.93|5984.93|5984.22|5984.22|5984.93|5984.93|5984.22|5984.22|0
1643644500000|2022-01-31 15:55:00|5984.34|5984.34|5985.05|5985.05|5985.05|5985.05|5984.34|5984.34|0
1643644510000|2022-01-31 15:55:10|5984.93|5984.93|5984.82|5984.82|5984.93|5984.93|5984.82|5984.82|0
1643644530000|2022-01-31 15:55:30|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|0
1643644540000|2022-01-31 15:55:40|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|0
1643644560000|2022-01-31 15:56:00|5984.58|5984.58|5984.35|5984.35|5984.58|5984.58|5984.35|5984.35|0
1643644580000|2022-01-31 15:56:20|5984.24|5984.24|5984.35|5984.35|5984.35|5984.35|5984.24|5984.24|0
1643644590000|2022-01-31 15:56:30|5983.64|5983.64|5982.93|5982.93|5983.64|5983.64|5982.93|5982.93|0
1643644610000|2022-01-31 15:56:50|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|0
1643644670000|2022-01-31 15:57:50|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|0
1643644680000|2022-01-31 15:58:00|5981.62|5981.62|5981.62|5981.62|5981.62|5981.62|5981.62|5981.62|0
1643644690000|2022-01-31 15:58:10|5982.33|5982.33|5982.33|5982.33|5982.33|5982.33|5982.33|5982.33|0
1643644730000|2022-01-31 15:58:50|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|0
1643644750000|2022-01-31 15:59:10|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|0
1643644760000|2022-01-31 15:59:20|5983.39|5983.39|5983.62|5983.62|5983.62|5983.62|5983.39|5983.39|0
1643644770000|2022-01-31 15:59:30|5982.91|5982.91|5982.91|5982.91|5982.91|5982.91|5982.91|5982.91|0
1643644780000|2022-01-31 15:59:40|5982.2|5982.2|5981.49|5981.49|5982.2|5982.2|5981.49|5981.49|0
1643644790000|2022-01-31 15:59:50|5982.91|5982.91|5982.91|5982.91|5982.91|5982.91|5982.91|5982.91|0
1643644810000|2022-01-31 16:00:10|5982.67|5982.67|5981.96|5981.96|5982.67|5982.67|5981.96|5981.96|0
1643644860000|2022-01-31 16:01:00|5981.62|5981.62|5981.74|5981.74|5981.74|5981.74|5981.62|5981.62|0
1643644870000|2022-01-31 16:01:10|5980.78|5980.78|5980.07|5980.07|5980.78|5980.78|5980.07|5980.07|0
1643644880000|2022-01-31 16:01:20|5980.18|5980.18|5980.18|5980.18|5980.18|5980.18|5980.18|5980.18|0
1643644890000|2022-01-31 16:01:30|5980.07|5980.07|5980.07|5980.07|5980.07|5980.07|5980.07|5980.07|0
1643644910000|2022-01-31 16:01:50|5979.35|5979.35|5979.35|5979.35|5979.35|5979.35|5979.35|5979.35|0
1643644930000|2022-01-31 16:02:10|5979.85|5979.85|5980.52|5980.52|5980.52|5980.52|5979.85|5979.85|0
1643644940000|2022-01-31 16:02:20|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|0
1643644960000|2022-01-31 16:02:40|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|0
1643644990000|2022-01-31 16:03:10|5979.36|5979.36|5979.02|5979.02|5979.36|5979.36|5979.02|5979.02|0
1643645040000|2022-01-31 16:04:00|5978.31|5978.31|5976.89|5976.89|5978.31|5978.31|5976.89|5976.89|0
1643645050000|2022-01-31 16:04:10|5977|5977|5976.65|5976.65|5977|5977|5976.65|5976.65|0
1643645060000|2022-01-31 16:04:20|5975.94|5975.94|5974.99|5974.99|5975.94|5975.94|5974.99|5974.99|0
1643645070000|2022-01-31 16:04:30|5974.64|5974.64|5973.81|5973.81|5974.64|5974.64|5973.1|5973.1|0
1643645080000|2022-01-31 16:04:40|5973.54|5973.54|5973.43|5973.43|5973.54|5973.54|5973.43|5973.43|0
1643645090000|2022-01-31 16:04:50|5973.66|5973.66|5974.25|5974.25|5974.25|5974.25|5973.54|5973.54|0
1643645110000|2022-01-31 16:05:10|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|0
1643645140000|2022-01-31 16:05:40|5975.68|5975.68|5975.79|5975.79|5975.79|5975.79|5975.68|5975.68|0
1643645160000|2022-01-31 16:06:00|5975.55|5975.55|5976.01|5976.01|5976.97|5976.97|5975.55|5975.55|0
1643645200000|2022-01-31 16:06:40|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|0
1643645210000|2022-01-31 16:06:50|5976.01|5976.01|5976.01|5976.01|5976.01|5976.01|5976.01|5976.01|0
1643645220000|2022-01-31 16:07:00|5976.26|5976.26|5975.55|5975.55|5976.26|5976.26|5975.55|5975.55|0
1643645230000|2022-01-31 16:07:10|5975.81|5975.81|5975.81|5975.81|5975.81|5975.81|5975.81|5975.81|0
1643645240000|2022-01-31 16:07:20|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|0
1643645290000|2022-01-31 16:08:10|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|0
1643645300000|2022-01-31 16:08:20|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|0
1643645310000|2022-01-31 16:08:30|5977.83|5977.83|5978.54|5978.54|5978.54|5978.54|5977.83|5977.83|0
1643645370000|2022-01-31 16:09:30|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|0
1643645380000|2022-01-31 16:09:40|5979.26|5979.26|5979.37|5979.37|5979.37|5979.37|5979.26|5979.26|0
1643645410000|2022-01-31 16:10:10|5978.66|5978.66|5978.32|5978.32|5979.37|5979.37|5978.32|5978.32|0
1643645440000|2022-01-31 16:10:40|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|0
1643645460000|2022-01-31 16:11:00|5978.79|5978.79|5979.5|5979.5|5980.21|5980.21|5978.08|5978.08|0
1643645470000|2022-01-31 16:11:10|5979.25|5979.25|5978.54|5978.54|5979.25|5979.25|5978.54|5978.54|0
1643645500000|2022-01-31 16:11:40|5978.81|5978.81|5979.08|5979.08|5979.08|5979.08|5978.81|5978.81|0
1643645510000|2022-01-31 16:11:50|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|0
1643645540000|2022-01-31 16:12:20|5980.13|5980.13|5981.58|5981.58|5981.58|5981.58|5980.13|5980.13|0
1643645550000|2022-01-31 16:12:30|5980.87|5980.87|5981.58|5981.58|5981.58|5981.58|5980.87|5980.87|0
1643645580000|2022-01-31 16:13:00|5980.87|5980.87|5979.91|5979.91|5980.87|5980.87|5979.91|5979.91|0
1643645590000|2022-01-31 16:13:10|5980.18|5980.18|5980.43|5980.43|5980.43|5980.43|5980.18|5980.18|0
1643645610000|2022-01-31 16:13:30|5979.71|5979.71|5979|5979|5979.71|5979.71|5979|5979|0
1643645620000|2022-01-31 16:13:40|5978.29|5978.29|5978.41|5978.41|5978.41|5978.41|5978.29|5978.29|0
1643645630000|2022-01-31 16:13:50|5977.7|5977.7|5976.98|5976.98|5977.7|5977.7|5976.98|5976.98|0
1643645640000|2022-01-31 16:14:00|5976.72|5976.72|5976.98|5976.98|5976.98|5976.98|5976.45|5976.45|0
1643645650000|2022-01-31 16:14:10|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|0
1643645660000|2022-01-31 16:14:20|5975.07|5975.07|5975.78|5975.78|5975.78|5975.78|5974.36|5974.36|0
1643645670000|2022-01-31 16:14:30|5975.07|5975.07|5975.07|5975.07|5975.07|5975.07|5975.07|5975.07|0
1643645690000|2022-01-31 16:14:50|5975.18|5975.18|5973.76|5973.76|5975.18|5975.18|5973.76|5973.76|0
1643645700000|2022-01-31 16:15:00|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|0
1643645710000|2022-01-31 16:15:10|5975.18|5975.18|5974.47|5974.47|5975.18|5975.18|5974.47|5974.47|0
1643645720000|2022-01-31 16:15:20|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|0
1643645730000|2022-01-31 16:15:30|5975.07|5975.07|5974.36|5974.36|5975.07|5975.07|5974.36|5974.36|0
1643645740000|2022-01-31 16:15:40|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|0
1643645750000|2022-01-31 16:15:50|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|0
1643645760000|2022-01-31 16:16:00|5975.78|5975.78|5975.55|5975.55|5975.78|5975.78|5975.55|5975.55|0
1643645770000|2022-01-31 16:16:10|5975.43|5975.43|5975.32|5975.32|5975.43|5975.43|5975.07|5975.07|0
1643645780000|2022-01-31 16:16:20|5976.03|5976.03|5976.74|5976.74|5976.74|5976.74|5976.03|5976.03|0
1643645800000|2022-01-31 16:16:40|5976.03|5976.03|5977.45|5977.45|5977.45|5977.45|5976.03|5976.03|0
1643645820000|2022-01-31 16:17:00|5977.34|5977.34|5976.62|5976.62|5977.34|5977.34|5976.62|5976.62|0
1643645830000|2022-01-31 16:17:10|5978.05|5978.05|5978.76|5978.76|5978.76|5978.76|5978.05|5978.05|0
1643645840000|2022-01-31 16:17:20|5979.12|5979.12|5980.05|5980.05|5980.05|5980.05|5979.01|5979.01|0
1643645850000|2022-01-31 16:17:30|5980.3|5980.3|5981.72|5981.72|5981.72|5981.72|5980.3|5980.3|0
1643645870000|2022-01-31 16:17:50|5981.97|5981.97|5983.76|5983.76|5983.76|5983.76|5981.97|5981.97|0
1643645880000|2022-01-31 16:18:00|5983.49|5983.49|5984.47|5984.47|5984.47|5984.47|5983.49|5983.49|0
1643645890000|2022-01-31 16:18:10|5984.59|5984.59|5984.7|5984.7|5984.7|5984.7|5984.59|5984.59|0
1643645920000|2022-01-31 16:18:40|5984.59|5984.59|5984.59|5984.59|5984.59|5984.59|5984.59|5984.59|0
1643645930000|2022-01-31 16:18:50|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|0
1643645940000|2022-01-31 16:19:00|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|0
1643645960000|2022-01-31 16:19:20|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|0
1643645980000|2022-01-31 16:19:40|5987.06|5987.06|5986.94|5986.94|5987.06|5987.06|5986.94|5986.94|0
1643646000000|2022-01-31 16:20:00|5987.43|5987.43|5988.14|5988.14|5988.14|5988.14|5987.43|5987.43|0
1643646010000|2022-01-31 16:20:10|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.14|5988.14|0
1643646020000|2022-01-31 16:20:20|5989.57|5989.57|5989.68|5989.68|5989.68|5989.68|5989.44|5989.44|0
1643646030000|2022-01-31 16:20:30|5989.44|5989.44|5988.27|5988.27|5989.44|5989.44|5988.27|5988.27|0
1643646050000|2022-01-31 16:20:50|5987.94|5987.94|5987.6|5987.6|5989.36|5989.36|5987.6|5987.6|0
1643646060000|2022-01-31 16:21:00|5986.89|5986.89|5986.89|5986.89|5986.89|5986.89|5986.89|5986.89|0
1643646070000|2022-01-31 16:21:10|5987.56|5987.56|5988.27|5988.27|5988.27|5988.27|5987.56|5987.56|0
1643646100000|2022-01-31 16:21:40|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|0
1643646110000|2022-01-31 16:21:50|5988.05|5988.05|5987.78|5987.78|5988.05|5988.05|5987.78|5987.78|0
1643646120000|2022-01-31 16:22:00|5988.05|5988.05|5987.07|5987.07|5988.05|5988.05|5987.07|5987.07|0
1643646130000|2022-01-31 16:22:10|5986.84|5986.84|5986.78|5986.78|5987.11|5987.11|5986.44|5986.44|0
1643646140000|2022-01-31 16:22:20|5986.66|5986.66|5986.41|5986.41|5986.66|5986.66|5986.41|5986.41|0
1643646150000|2022-01-31 16:22:30|5985.7|5985.7|5984.28|5984.28|5985.7|5985.7|5984.28|5984.28|0
1643646160000|2022-01-31 16:22:40|5984.16|5984.16|5985.59|5985.59|5985.59|5985.59|5984.16|5984.16|0
1643646180000|2022-01-31 16:23:00|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|0
1643646190000|2022-01-31 16:23:10|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|0
1643646200000|2022-01-31 16:23:20|5984.88|5984.88|5984.42|5984.42|5984.88|5984.88|5984.42|5984.42|0
1643646220000|2022-01-31 16:23:40|5983.71|5983.71|5983.22|5983.22|5983.71|5983.71|5983.22|5983.22|0
1643646240000|2022-01-31 16:24:00|5983.93|5983.93|5984.27|5984.27|5984.27|5984.27|5983.93|5983.93|0
1643646250000|2022-01-31 16:24:10|5983.56|5983.56|5983.56|5983.56|5983.56|5983.56|5983.56|5983.56|0
1643646260000|2022-01-31 16:24:20|5983.67|5983.67|5986.14|5986.14|5986.14|5986.14|5983.67|5983.67|0
1643646270000|2022-01-31 16:24:30|5986.85|5986.85|5987.21|5987.21|5987.21|5987.21|5986.85|5986.85|0
1643646280000|2022-01-31 16:24:40|5987.46|5987.46|5987.55|5987.55|5987.55|5987.55|5987.21|5987.21|0
1643646290000|2022-01-31 16:24:50|5987.43|5987.43|5987.55|5987.55|5987.55|5987.55|5987.43|5987.43|0
1643646300000|2022-01-31 16:25:00|5987.67|5987.67|5988.25|5988.25|5988.25|5988.25|5986.71|5986.71|0
1643646320000|2022-01-31 16:25:20|5986.82|5986.82|5986.82|5986.82|5986.82|5986.82|5986.82|5986.82|0
1643646330000|2022-01-31 16:25:30|5987.53|5987.53|5987.53|5987.53|5987.53|5987.53|5987.53|5987.53|0
1643646340000|2022-01-31 16:25:40|5987.29|5987.29|5984.68|5984.68|5987.29|5987.29|5984.68|5984.68|0
1643646350000|2022-01-31 16:25:50|5984.95|5984.95|5984.47|5984.47|5984.95|5984.95|5984.47|5984.47|0
1643646370000|2022-01-31 16:26:10|5984.59|5984.59|5984.47|5984.47|5984.7|5984.7|5984.47|5984.47|0
1643646380000|2022-01-31 16:26:20|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|0
1643646390000|2022-01-31 16:26:30|5983.87|5983.87|5983.61|5983.61|5983.87|5983.87|5983.61|5983.61|0
1643646400000|2022-01-31 16:26:40|5982.56|5982.56|5981.35|5981.35|5982.56|5982.56|5981.35|5981.35|0
1643646410000|2022-01-31 16:26:50|5981.11|5981.11|5981.11|5981.11|5981.11|5981.11|5980.86|5980.86|0
1643646420000|2022-01-31 16:27:00|5980.86|5980.86|5980.86|5980.86|5980.86|5980.86|5980.86|5980.86|0
1643646430000|2022-01-31 16:27:10|5981.35|5981.35|5981.24|5981.24|5981.35|5981.35|5981.24|5981.24|0
1643646440000|2022-01-31 16:27:20|5980.97|5980.97|5980.72|5980.72|5980.97|5980.97|5980.72|5980.72|0
1643646460000|2022-01-31 16:27:40|5980.84|5980.84|5981.21|5981.21|5981.21|5981.21|5980.84|5980.84|0
1643646470000|2022-01-31 16:27:50|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|0
1643646480000|2022-01-31 16:28:00|5979.68|5979.68|5977.18|5977.18|5979.68|5979.68|5977.18|5977.18|0
1643646490000|2022-01-31 16:28:10|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|0
1643646500000|2022-01-31 16:28:20|5976.82|5976.82|5976.82|5976.82|5976.82|5976.82|5976.82|5976.82|0
1643646510000|2022-01-31 16:28:30|5977.06|5977.06|5976.57|5976.57|5977.06|5977.06|5976.57|5976.57|0
1643646520000|2022-01-31 16:28:40|5976.3|5976.3|5976.05|5976.05|5976.3|5976.3|5976.05|5976.05|0
1643646530000|2022-01-31 16:28:50|5976.55|5976.55|5976.92|5976.92|5977.26|5977.26|5975.84|5975.84|0
1643646540000|2022-01-31 16:29:00|5976.21|5976.21|5976.1|5976.1|5976.21|5976.21|5975.38|5975.38|0
1643646550000|2022-01-31 16:29:10|5974.67|5974.67|5971.13|5971.13|5974.67|5974.67|5971.13|5971.13|0
1643646560000|2022-01-31 16:29:20|5970.42|5970.42|5970.3|5970.3|5971.13|5971.13|5969.81|5969.81|0
1643646570000|2022-01-31 16:29:30|5968.43|5968.43|5968.51|5968.51|5969.85|5969.85|5968.43|5968.43|0
1643646580000|2022-01-31 16:29:40|5968.62|5968.62|5972.42|5972.42|5972.42|5972.42|5968.25|5968.25|0
1643646590000|2022-01-31 16:29:50|5972.95|5972.95|5973.77|5973.77|5974.48|5974.48|5972.24|5972.24|0
1643703300000|2022-02-01 08:15:00|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|0
1643703310000|2022-02-01 08:15:10|6025.07|6025.07|6027.91|6027.91|6027.91|6027.91|6025.07|6025.07|0
1643703320000|2022-02-01 08:15:20|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|0
1643703330000|2022-02-01 08:15:30|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|0
1643703340000|2022-02-01 08:15:40|6028.62|6028.62|6031.47|6031.47|6031.47|6031.47|6028.62|6028.62|0
1643703350000|2022-02-01 08:15:50|6030.76|6030.76|6031.47|6031.47|6031.47|6031.47|6030.05|6030.05|0
1643703370000|2022-02-01 08:16:10|6030.76|6030.76|6031.47|6031.47|6031.47|6031.47|6030.76|6030.76|0
1643703390000|2022-02-01 08:16:30|6030.76|6030.76|6030.76|6030.76|6030.76|6030.76|6030.76|6030.76|0
1643703410000|2022-02-01 08:16:50|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|0
1643703420000|2022-02-01 08:17:00|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|0
1643703430000|2022-02-01 08:17:10|6033.02|6033.02|6032.78|6032.78|6033.02|6033.02|6032.78|6032.78|0
1643703450000|2022-02-01 08:17:30|6032.11|6032.11|6032.11|6032.11|6032.11|6032.11|6032.11|6032.11|0
1643703460000|2022-02-01 08:17:40|6031.37|6031.37|6028.52|6028.52|6031.37|6031.37|6028.52|6028.52|0
1643703470000|2022-02-01 08:17:50|6029.23|6029.23|6029.73|6029.73|6029.73|6029.73|6029.23|6029.23|0
1643703480000|2022-02-01 08:18:00|6029.01|6029.01|6029.73|6029.73|6029.73|6029.73|6029.01|6029.01|0
1643703530000|2022-02-01 08:18:50|6028.3|6028.3|6028.3|6028.3|6028.3|6028.3|6028.3|6028.3|0
1643703540000|2022-02-01 08:19:00|6029.73|6029.73|6029.73|6029.73|6029.73|6029.73|6028.3|6028.3|0
1643703550000|2022-02-01 08:19:10|6028.3|6028.3|6029.15|6029.15|6029.73|6029.73|6028.3|6028.3|0
1643703560000|2022-02-01 08:19:20|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|0
1643703570000|2022-02-01 08:19:30|6029.15|6029.15|6029.15|6029.15|6029.15|6029.15|6029.15|6029.15|0
1643703580000|2022-02-01 08:19:40|6028.44|6028.44|6028.44|6028.44|6028.44|6028.44|6028.44|6028.44|0
1643703620000|2022-02-01 08:20:20|6031.99|6031.99|6033.52|6033.52|6033.52|6033.52|6031.99|6031.99|0
1643703630000|2022-02-01 08:20:30|6034.19|6034.19|6034.19|6034.19|6034.19|6034.19|6034.19|6034.19|0
1643703640000|2022-02-01 08:20:40|6034.46|6034.46|6034.46|6034.46|6034.46|6034.46|6034.46|6034.46|0
1643703650000|2022-02-01 08:20:50|6035.17|6035.17|6035.17|6035.17|6035.17|6035.17|6035.17|6035.17|0
1643703660000|2022-02-01 08:21:00|6035.41|6035.41|6035.91|6035.91|6035.91|6035.91|6035.41|6035.41|0
1643703670000|2022-02-01 08:21:10|6034.92|6034.92|6034.58|6034.58|6034.92|6034.92|6034.58|6034.58|0
1643703680000|2022-02-01 08:21:20|6033.87|6033.87|6033.87|6033.87|6033.87|6033.87|6033.87|6033.87|0
1643703690000|2022-02-01 08:21:30|6034.61|6034.61|6036.04|6036.04|6036.04|6036.04|6034.61|6034.61|0
1643703760000|2022-02-01 08:22:40|6035.32|6035.32|6035.66|6035.66|6035.66|6035.66|6035.32|6035.32|0
1643703800000|2022-02-01 08:23:20|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|0
1643703820000|2022-02-01 08:23:40|6035.27|6035.27|6034.56|6034.56|6035.27|6035.27|6034.56|6034.56|0
1643703840000|2022-02-01 08:24:00|6033.84|6033.84|6033.13|6033.13|6033.84|6033.84|6033.13|6033.13|0
1643703850000|2022-02-01 08:24:10|6034.56|6034.56|6034.56|6034.56|6034.56|6034.56|6034.56|6034.56|0
1643703870000|2022-02-01 08:24:30|6035.27|6035.27|6035.27|6035.27|6035.27|6035.27|6035.27|6035.27|0
1643703880000|2022-02-01 08:24:40|6033.13|6033.13|6031|6031|6033.13|6033.13|6031|6031|0
1643703890000|2022-02-01 08:24:50|6030.31|6030.31|6030.31|6030.31|6030.31|6030.31|6030.31|6030.31|0
1643703900000|2022-02-01 08:25:00|6030.19|6030.19|6030.19|6030.19|6030.19|6030.19|6030.19|6030.19|0
1643703910000|2022-02-01 08:25:10|6029.48|6029.48|6029.48|6029.48|6029.48|6029.48|6029.48|6029.48|0
1643703980000|2022-02-01 08:26:20|6029.13|6029.13|6028.9|6028.9|6029.13|6029.13|6028.9|6028.9|0
1643703990000|2022-02-01 08:26:30|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|0
1643704000000|2022-02-01 08:26:40|6028.78|6028.78|6028.07|6028.07|6028.78|6028.78|6026.65|6026.65|0
1643704020000|2022-02-01 08:27:00|6028.19|6028.19|6027.8|6027.8|6028.19|6028.19|6027.8|6027.8|0
1643704050000|2022-02-01 08:27:30|6026.38|6026.38|6026.38|6026.38|6026.38|6026.38|6026.38|6026.38|0
1643704070000|2022-02-01 08:27:50|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|0
1643704080000|2022-02-01 08:28:00|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|0
1643704100000|2022-02-01 08:28:20|6025.3|6025.3|6025.3|6025.3|6025.3|6025.3|6025.3|6025.3|0
1643704120000|2022-02-01 08:28:40|6025.19|6025.19|6023.53|6023.53|6025.19|6025.19|6023.53|6023.53|0
1643704140000|2022-02-01 08:29:00|6021.52|6021.52|6023.21|6023.21|6023.21|6023.21|6021.52|6021.52|0
1643704160000|2022-02-01 08:29:20|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|0
1643704170000|2022-02-01 08:29:30|6024.97|6024.97|6026.39|6026.39|6026.39|6026.39|6024.97|6024.97|0
1643704190000|2022-02-01 08:29:50|6026.74|6026.74|6027.45|6027.45|6027.45|6027.45|6026.74|6026.74|0
1643704240000|2022-02-01 08:30:40|6027.79|6027.79|6027.79|6027.79|6027.79|6027.79|6027.79|6027.79|0
1643704260000|2022-02-01 08:31:00|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|0
1643704290000|2022-02-01 08:31:30|6029.2|6029.2|6029.2|6029.2|6029.2|6029.2|6029.2|6029.2|0
1643704300000|2022-02-01 08:31:40|6027.06|6027.06|6027.78|6027.78|6027.78|6027.78|6027.06|6027.06|0
1643704310000|2022-02-01 08:31:50|6028.27|6028.27|6028.51|6028.51|6028.51|6028.51|6027.56|6027.56|0
1643704320000|2022-02-01 08:32:00|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|0
1643704330000|2022-02-01 08:32:10|6029.5|6029.5|6026.65|6026.65|6029.5|6029.5|6026.65|6026.65|0
1643704350000|2022-02-01 08:32:30|6027.23|6027.23|6026.53|6026.53|6027.58|6027.58|6026.53|6026.53|0
1643704360000|2022-02-01 08:32:40|6026.76|6026.76|6026.76|6026.76|6026.76|6026.76|6026.76|6026.76|0
1643704390000|2022-02-01 08:33:10|6026.64|6026.64|6026.53|6026.53|6026.64|6026.64|6026.53|6026.53|0
1643704410000|2022-02-01 08:33:30|6025.82|6025.82|6025.82|6025.82|6025.82|6025.82|6025.82|6025.82|0
1643704430000|2022-02-01 08:33:50|6025.11|6025.11|6023.68|6023.68|6025.11|6025.11|6023.68|6023.68|0
1643704440000|2022-02-01 08:34:00|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|0
1643704450000|2022-02-01 08:34:10|6023.68|6023.68|6024.39|6024.39|6024.39|6024.39|6023.68|6023.68|0
1643704470000|2022-02-01 08:34:30|6025.11|6025.11|6022.7|6022.7|6025.11|6025.11|6022.7|6022.7|0
1643704480000|2022-02-01 08:34:40|6022.36|6022.36|6022.01|6022.01|6022.36|6022.36|6021.3|6021.3|0
1643704490000|2022-02-01 08:34:50|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|0
1643704500000|2022-02-01 08:35:00|6021.25|6021.25|6020.38|6020.38|6021.25|6021.25|6020.38|6020.38|0
1643704510000|2022-02-01 08:35:10|6021.09|6021.09|6025.16|6025.16|6025.87|6025.87|6021.09|6021.09|0
1643704520000|2022-02-01 08:35:20|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|0
1643704530000|2022-02-01 08:35:30|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|0
1643704570000|2022-02-01 08:36:10|6026.92|6026.92|6027.04|6027.04|6027.04|6027.04|6026.92|6026.92|0
1643704600000|2022-02-01 08:36:40|6027.27|6027.27|6027.49|6027.49|6027.49|6027.49|6027.15|6027.15|0
1643704610000|2022-02-01 08:36:50|6027.76|6027.76|6030.6|6030.6|6032.03|6032.03|6027.76|6027.76|0
1643704630000|2022-02-01 08:37:10|6030.94|6030.94|6031.19|6031.19|6031.19|6031.19|6030.94|6030.94|0
1643704640000|2022-02-01 08:37:20|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|6034.74|0
1643704660000|2022-02-01 08:37:40|6032.61|6032.61|6032.61|6032.61|6032.61|6032.61|6032.61|6032.61|0
1643704700000|2022-02-01 08:38:20|6032.72|6032.72|6033.07|6033.07|6033.07|6033.07|6032.72|6032.72|0
1643704720000|2022-02-01 08:38:40|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|0
1643704740000|2022-02-01 08:39:00|6035.54|6035.54|6036.96|6036.96|6036.96|6036.96|6035.54|6035.54|0
1643704750000|2022-02-01 08:39:10|6037.3|6037.3|6037.3|6037.3|6037.3|6037.3|6037.3|6037.3|0
1643704770000|2022-02-01 08:39:30|6037.63|6037.63|6037.63|6037.63|6037.63|6037.63|6037.63|6037.63|0
1643704800000|2022-02-01 08:40:00|6036.92|6036.92|6036.21|6036.21|6036.92|6036.92|6036.21|6036.21|0
1643704820000|2022-02-01 08:40:20|6036.92|6036.92|6037.63|6037.63|6037.63|6037.63|6036.92|6036.92|0
1643704870000|2022-02-01 08:41:10|6038.56|6038.56|6037.96|6037.96|6038.56|6038.56|6037.96|6037.96|0
1643704880000|2022-02-01 08:41:20|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|0
1643704890000|2022-02-01 08:41:30|6038.68|6038.68|6038.68|6038.68|6038.68|6038.68|6038.68|6038.68|0
1643704900000|2022-02-01 08:41:40|6039.21|6039.21|6039.24|6039.24|6039.95|6039.95|6039.21|6039.21|0
1643704920000|2022-02-01 08:42:00|6039.95|6039.95|6039.24|6039.24|6039.95|6039.95|6039.24|6039.24|0
1643704950000|2022-02-01 08:42:30|6038.53|6038.53|6037.82|6037.82|6038.53|6038.53|6037.82|6037.82|0
1643704970000|2022-02-01 08:42:50|6038.17|6038.17|6037.82|6037.82|6038.4|6038.4|6037.82|6037.82|0
1643704980000|2022-02-01 08:43:00|6038.07|6038.07|6040.55|6040.55|6040.55|6040.55|6038.07|6038.07|0
1643705010000|2022-02-01 08:43:30|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|0
1643705020000|2022-02-01 08:43:40|6041.49|6041.49|6044.57|6044.57|6044.57|6044.57|6041.49|6041.49|0
1643705030000|2022-02-01 08:43:50|6043.14|6043.14|6043.14|6043.14|6043.14|6043.14|6043.14|6043.14|0
1643705050000|2022-02-01 08:44:10|6043.48|6043.48|6043.81|6043.81|6043.81|6043.81|6043.48|6043.48|0
1643705060000|2022-02-01 08:44:20|6043.48|6043.48|6042.77|6042.77|6043.48|6043.48|6042.77|6042.77|0
1643705080000|2022-02-01 08:44:40|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|0
1643705100000|2022-02-01 08:45:00|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|0
1643705110000|2022-02-01 08:45:10|6041.71|6041.71|6041.83|6041.83|6041.83|6041.83|6041.71|6041.71|0
1643705120000|2022-02-01 08:45:20|6043.25|6043.25|6043.13|6043.13|6043.25|6043.25|6043.13|6043.13|0
1643705140000|2022-02-01 08:45:40|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|0
1643705160000|2022-02-01 08:46:00|6042.76|6042.76|6042.76|6042.76|6042.76|6042.76|6042.76|6042.76|0
1643705170000|2022-02-01 08:46:10|6043.22|6043.22|6043.22|6043.22|6043.22|6043.22|6043.22|6043.22|0
1643705180000|2022-02-01 08:46:20|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|0
1643705220000|2022-02-01 08:47:00|6042.28|6042.28|6041.56|6041.56|6042.28|6042.28|6041.56|6041.56|0
1643705250000|2022-02-01 08:47:30|6041.23|6041.23|6041.23|6041.23|6041.23|6041.23|6041.23|6041.23|0
1643705260000|2022-02-01 08:47:40|6040.52|6040.52|6040.52|6040.52|6040.52|6040.52|6040.52|6040.52|0
1643705280000|2022-02-01 08:48:00|6040.29|6040.29|6040.29|6040.29|6040.29|6040.29|6040.29|6040.29|0
1643705300000|2022-02-01 08:48:20|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|0
1643705320000|2022-02-01 08:48:40|6042.89|6042.89|6044.42|6044.42|6044.66|6044.66|6042.89|6042.89|0
1643705350000|2022-02-01 08:49:10|6044.18|6044.18|6043.82|6043.82|6044.18|6044.18|6043.48|6043.48|0
1643705380000|2022-02-01 08:49:40|6043.48|6043.48|6043.14|6043.14|6043.48|6043.48|6043.14|6043.14|0
1643705390000|2022-02-01 08:49:50|6043.86|6043.86|6043.86|6043.86|6043.86|6043.86|6043.86|6043.86|0
1643705400000|2022-02-01 08:50:00|6043.52|6043.52|6043.86|6043.86|6043.86|6043.86|6043.52|6043.52|0
1643705410000|2022-02-01 08:50:10|6043.62|6043.62|6043.62|6043.62|6043.62|6043.62|6043.62|6043.62|0
1643705440000|2022-02-01 08:50:40|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|0
1643705470000|2022-02-01 08:51:10|6042.8|6042.8|6042.8|6042.8|6042.8|6042.8|6042.8|6042.8|0
1643705520000|2022-02-01 08:52:00|6042.09|6042.09|6042.8|6042.8|6043.51|6043.51|6042.09|6042.09|0
1643705600000|2022-02-01 08:53:20|6040.66|6040.66|6041.71|6041.71|6042.42|6042.42|6040.66|6040.66|0
1643705660000|2022-02-01 08:54:20|6043.13|6043.13|6043.13|6043.13|6043.13|6043.13|6043.13|6043.13|0
1643705690000|2022-02-01 08:54:50|6043.94|6043.94|6043.94|6043.94|6043.94|6043.94|6043.94|6043.94|0
1643705700000|2022-02-01 08:55:00|6044.65|6044.65|6045|6045|6045|6045|6044.65|6044.65|0
1643705720000|2022-02-01 08:55:20|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|6044.29|0
1643705780000|2022-02-01 08:56:20|6043.8|6043.8|6043.8|6043.8|6043.8|6043.8|6043.8|6043.8|0
1643705820000|2022-02-01 08:57:00|6043.09|6043.09|6043.09|6043.09|6043.09|6043.09|6042.37|6042.37|0
1643705830000|2022-02-01 08:57:10|6042.37|6042.37|6043.8|6043.8|6043.8|6043.8|6042.37|6042.37|0
1643705840000|2022-02-01 08:57:20|6043.53|6043.53|6041.81|6041.81|6043.53|6043.53|6041.81|6041.81|0
1643705850000|2022-02-01 08:57:30|6042.15|6042.15|6042.15|6042.15|6042.15|6042.15|6042.15|6042.15|0
1643705860000|2022-02-01 08:57:40|6043.57|6043.57|6044.99|6044.99|6044.99|6044.99|6043.57|6043.57|0
1643705880000|2022-02-01 08:58:00|6043.57|6043.57|6042.87|6042.87|6043.57|6043.57|6042.87|6042.87|0
1643705910000|2022-02-01 08:58:30|6043.22|6043.22|6043.93|6043.93|6043.93|6043.93|6043.22|6043.22|0
1643705920000|2022-02-01 08:58:40|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|0
1643705930000|2022-02-01 08:58:50|6045.36|6045.36|6045.36|6045.36|6045.36|6045.36|6045.36|6045.36|0
1643705940000|2022-02-01 08:59:00|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|0
1643705970000|2022-02-01 08:59:30|6044.91|6044.91|6045.14|6045.14|6045.14|6045.14|6044.91|6044.91|0
1643706000000|2022-02-01 09:00:00|6044.43|6044.43|6043.92|6043.92|6044.43|6044.43|6043.92|6043.92|0
1643706010000|2022-02-01 09:00:10|6042.49|6042.49|6042.49|6042.49|6042.49|6042.49|6042.49|6042.49|0
1643706020000|2022-02-01 09:00:20|6042.74|6042.74|6041.11|6041.11|6042.74|6042.74|6041.11|6041.11|0
1643706060000|2022-02-01 09:01:00|6041.23|6041.23|6041.34|6041.34|6041.34|6041.34|6041.23|6041.23|0
1643706070000|2022-02-01 09:01:10|6042.05|6042.05|6042.76|6042.76|6042.76|6042.76|6041.82|6041.82|0
1643706110000|2022-02-01 09:01:50|6043.48|6043.48|6043.48|6043.48|6043.48|6043.48|6043.48|6043.48|0
1643706120000|2022-02-01 09:02:00|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|0
1643706140000|2022-02-01 09:02:20|6044.52|6044.52|6044.99|6044.99|6045.22|6045.22|6044.52|6044.52|0
1643706150000|2022-02-01 09:02:30|6045.22|6045.22|6045.22|6045.22|6045.22|6045.22|6045.22|6045.22|0
1643706170000|2022-02-01 09:02:50|6045.68|6045.68|6045.45|6045.45|6045.68|6045.68|6045.45|6045.45|0
1643706180000|2022-02-01 09:03:00|6045.33|6045.33|6045|6045|6045.33|6045.33|6045|6045|0
1643706230000|2022-02-01 09:03:50|6045.71|6045.71|6045.71|6045.71|6045.71|6045.71|6045.71|6045.71|0
1643706240000|2022-02-01 09:04:00|6045.82|6045.82|6045.82|6045.82|6045.82|6045.82|6045.82|6045.82|0
1643706250000|2022-02-01 09:04:10|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|0
1643706280000|2022-02-01 09:04:40|6045.23|6045.23|6045.23|6045.23|6045.23|6045.23|6045.23|6045.23|0
1643706300000|2022-02-01 09:05:00|6045.56|6045.56|6045.56|6045.56|6045.56|6045.56|6045.56|6045.56|0
1643706340000|2022-02-01 09:05:40|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|0
1643706360000|2022-02-01 09:06:00|6046.23|6046.23|6046.23|6046.23|6046.23|6046.23|6046.23|6046.23|0
1643706370000|2022-02-01 09:06:10|6046.35|6046.35|6047.09|6047.09|6047.09|6047.09|6046.35|6046.35|0
1643706380000|2022-02-01 09:06:20|6046.75|6046.75|6048.38|6048.38|6048.38|6048.38|6046.75|6046.75|0
1643706400000|2022-02-01 09:06:40|6047.67|6047.67|6048.5|6048.5|6048.5|6048.5|6047.67|6047.67|0
1643706420000|2022-02-01 09:07:00|6048.16|6048.16|6048.16|6048.16|6048.16|6048.16|6048.16|6048.16|0
1643706430000|2022-02-01 09:07:10|6047.45|6047.45|6047.45|6047.45|6047.45|6047.45|6047.45|6047.45|0
1643706460000|2022-02-01 09:07:40|6048.16|6048.16|6047.45|6047.45|6048.16|6048.16|6047.45|6047.45|0
1643706480000|2022-02-01 09:08:00|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|0
1643706490000|2022-02-01 09:08:10|6047.9|6047.9|6047.9|6047.9|6047.9|6047.9|6047.9|6047.9|0
1643706500000|2022-02-01 09:08:20|6048.13|6048.13|6048.38|6048.38|6048.38|6048.38|6048.13|6048.13|0
1643706530000|2022-02-01 09:08:50|6049.09|6049.09|6049.09|6049.09|6049.09|6049.09|6049.09|6049.09|0
1643706560000|2022-02-01 09:09:20|6048.38|6048.38|6048.38|6048.38|6048.38|6048.38|6048.38|6048.38|0
1643706570000|2022-02-01 09:09:30|6049.09|6049.09|6049.09|6049.09|6049.09|6049.09|6049.09|6049.09|0
1643706580000|2022-02-01 09:09:40|6048.6|6048.6|6048.6|6048.6|6048.6|6048.6|6048.6|6048.6|0
1643706590000|2022-02-01 09:09:50|6048.48|6048.48|6048.48|6048.48|6048.48|6048.48|6048.48|6048.48|0
1643706600000|2022-02-01 09:10:00|6048.82|6048.82|6048.82|6048.82|6048.82|6048.82|6048.82|6048.82|0
1643706610000|2022-02-01 09:10:10|6049.16|6049.16|6049.16|6049.16|6049.16|6049.16|6049.16|6049.16|0
1643706640000|2022-02-01 09:10:40|6049.87|6049.87|6050.58|6050.58|6050.58|6050.58|6049.87|6049.87|0
1643706650000|2022-02-01 09:10:50|6051.29|6051.29|6053.42|6053.42|6053.42|6053.42|6051.29|6051.29|0
1643706660000|2022-02-01 09:11:00|6053.65|6053.65|6053.65|6053.65|6053.65|6053.65|6053.65|6053.65|0
1643706670000|2022-02-01 09:11:10|6054.37|6054.37|6054.37|6054.37|6054.37|6054.37|6054.37|6054.37|0
1643706700000|2022-02-01 09:11:40|6054.64|6054.64|6054.64|6054.64|6054.64|6054.64|6054.64|6054.64|0
1643706710000|2022-02-01 09:11:50|6056.89|6056.89|6060.02|6060.02|6060.02|6060.02|6056.89|6056.89|0
1643706720000|2022-02-01 09:12:00|6060.73|6060.73|6060.48|6060.48|6060.73|6060.73|6060.48|6060.48|0
1643706730000|2022-02-01 09:12:10|6059.77|6059.77|6059.77|6059.77|6059.77|6059.77|6059.77|6059.77|0
1643706740000|2022-02-01 09:12:20|6060|6060|6060|6060|6060|6060|6060|6060|0
1643706750000|2022-02-01 09:12:30|6059.89|6059.89|6059.18|6059.18|6059.89|6059.89|6059.18|6059.18|0
1643706770000|2022-02-01 09:12:50|6059.45|6059.45|6059.45|6059.45|6059.45|6059.45|6059.45|6059.45|0
1643706780000|2022-02-01 09:13:00|6060.16|6060.16|6060.16|6060.16|6060.16|6060.16|6060.16|6060.16|0
1643706810000|2022-02-01 09:13:30|6061.58|6061.58|6062.29|6062.29|6062.29|6062.29|6061.58|6061.58|0
1643706840000|2022-02-01 09:14:00|6062.41|6062.41|6062.41|6062.41|6062.41|6062.41|6062.41|6062.41|0
1643706860000|2022-02-01 09:14:20|6062.29|6062.29|6062.78|6062.78|6062.78|6062.78|6062.29|6062.29|0
1643706870000|2022-02-01 09:14:30|6062.9|6062.9|6062.9|6062.9|6062.9|6062.9|6062.9|6062.9|0
1643706890000|2022-02-01 09:14:50|6062.19|6062.19|6062.19|6062.19|6062.19|6062.19|6061.48|6061.48|0
1643706920000|2022-02-01 09:15:20|6062.9|6062.9|6062.9|6062.9|6062.9|6062.9|6062.9|6062.9|0
1643706950000|2022-02-01 09:15:50|6061.48|6061.48|6061.48|6061.48|6061.48|6061.48|6061.48|6061.48|0
1643706960000|2022-02-01 09:16:00|6062.19|6062.19|6062.19|6062.19|6062.19|6062.19|6062.19|6062.19|0
1643706970000|2022-02-01 09:16:10|6062.42|6062.42|6063.21|6063.21|6063.21|6063.21|6062.42|6062.42|0
1643707000000|2022-02-01 09:16:40|6063.48|6063.48|6064.9|6064.9|6064.9|6064.9|6063.48|6063.48|0
1643707020000|2022-02-01 09:17:00|6065.01|6065.01|6065.13|6065.13|6065.13|6065.13|6065.01|6065.01|0
1643707040000|2022-02-01 09:17:20|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|0
1643707050000|2022-02-01 09:17:30|6064.67|6064.67|6064.67|6064.67|6064.67|6064.67|6064.67|6064.67|0
1643707080000|2022-02-01 09:18:00|6064.55|6064.55|6063.86|6063.86|6064.55|6064.55|6063.86|6063.86|0
1643707100000|2022-02-01 09:18:20|6063.74|6063.74|6063.74|6063.74|6063.86|6063.86|6063.74|6063.74|0
1643707110000|2022-02-01 09:18:30|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|0
1643707140000|2022-02-01 09:19:00|6065.18|6065.18|6065.89|6065.89|6065.89|6065.89|6065.18|6065.18|0
1643707150000|2022-02-01 09:19:10|6066.61|6066.61|6069.28|6069.28|6069.28|6069.28|6066.61|6066.61|0
1643707170000|2022-02-01 09:19:30|6069.99|6069.99|6069.05|6069.05|6069.99|6069.99|6069.05|6069.05|0
1643707180000|2022-02-01 09:19:40|6069.3|6069.3|6070.04|6070.04|6070.04|6070.04|6069.3|6069.3|0
1643707190000|2022-02-01 09:19:50|6070.3|6070.3|6070.3|6070.3|6070.3|6070.3|6070.3|6070.3|0
1643707200000|2022-02-01 09:20:00|6070.54|6070.54|6071.7|6071.7|6072.29|6072.29|6070.54|6070.54|0
1643707240000|2022-02-01 09:20:40|6070.28|6070.28|6070.28|6070.28|6070.28|6070.28|6070.28|6070.28|0
1643707260000|2022-02-01 09:21:00|6069.56|6069.56|6069.56|6069.56|6069.56|6069.56|6069.56|6069.56|0
1643707280000|2022-02-01 09:21:20|6068.85|6068.85|6068.97|6068.97|6069.08|6069.08|6068.85|6068.85|0
1643707290000|2022-02-01 09:21:30|6068.63|6068.63|6068.63|6068.63|6068.63|6068.63|6068.63|6068.63|0
1643707300000|2022-02-01 09:21:40|6068.88|6068.88|6068.88|6068.88|6068.88|6068.88|6068.88|6068.88|0
1643707310000|2022-02-01 09:21:50|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|0
1643707320000|2022-02-01 09:22:00|6066.75|6066.75|6066.51|6066.51|6066.75|6066.75|6066.51|6066.51|0
1643707350000|2022-02-01 09:22:30|6065.8|6065.8|6065.47|6065.47|6065.8|6065.8|6065.47|6065.47|0
1643707380000|2022-02-01 09:23:00|6066.89|6066.89|6066.89|6066.89|6066.89|6066.89|6066.89|6066.89|0
1643707410000|2022-02-01 09:23:30|6066.18|6066.18|6065.72|6065.72|6066.18|6066.18|6065.72|6065.72|0
1643707430000|2022-02-01 09:23:50|6065.48|6065.48|6065.14|6065.14|6065.48|6065.48|6065.14|6065.14|0
1643707440000|2022-02-01 09:24:00|6065.47|6065.47|6065.82|6065.82|6065.82|6065.82|6065.47|6065.47|0
1643707450000|2022-02-01 09:24:10|6065.11|6065.11|6065.82|6065.82|6065.82|6065.82|6065.11|6065.11|0
1643707460000|2022-02-01 09:24:20|6066.49|6066.49|6066.49|6066.49|6066.49|6066.49|6066.49|6066.49|0
1643707470000|2022-02-01 09:24:30|6067.2|6067.2|6067.2|6067.2|6067.2|6067.2|6067.2|6067.2|0
1643707490000|2022-02-01 09:24:50|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|0
1643707500000|2022-02-01 09:25:00|6065.48|6065.48|6065.82|6065.82|6065.82|6065.82|6065.48|6065.48|0
1643707520000|2022-02-01 09:25:20|6067.24|6067.24|6067.24|6067.24|6067.24|6067.24|6067.24|6067.24|0
1643707540000|2022-02-01 09:25:40|6067.95|6067.95|6067.95|6067.95|6067.95|6067.95|6067.95|6067.95|0
1643707560000|2022-02-01 09:26:00|6067.24|6067.24|6067.24|6067.24|6067.24|6067.24|6067.24|6067.24|0
1643707570000|2022-02-01 09:26:10|6067.95|6067.95|6067.95|6067.95|6067.95|6067.95|6067.95|6067.95|0
1643707580000|2022-02-01 09:26:20|6068.29|6068.29|6068.29|6068.29|6068.29|6068.29|6068.29|6068.29|0
1643707610000|2022-02-01 09:26:50|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|0
1643707620000|2022-02-01 09:27:00|6070.42|6070.42|6070.42|6070.42|6070.42|6070.42|6070.42|6070.42|0
1643707650000|2022-02-01 09:27:30|6071.13|6071.13|6071.13|6071.13|6071.13|6071.13|6071.13|6071.13|0
1643707680000|2022-02-01 09:28:00|6070.42|6070.42|6070.42|6070.42|6070.42|6070.42|6070.42|6070.42|0
1643707690000|2022-02-01 09:28:10|6071.16|6071.16|6071.38|6071.38|6071.38|6071.38|6070.67|6070.67|0
1643707700000|2022-02-01 09:28:20|6071.15|6071.15|6070.44|6070.44|6071.15|6071.15|6070.44|6070.44|0
1643707720000|2022-02-01 09:28:40|6071.15|6071.15|6070.69|6070.69|6071.15|6071.15|6070.69|6070.69|0
1643707730000|2022-02-01 09:28:50|6070.46|6070.46|6070.57|6070.57|6070.57|6070.57|6070.46|6070.46|0
1643707750000|2022-02-01 09:29:10|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|0
1643707760000|2022-02-01 09:29:20|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|0
1643707770000|2022-02-01 09:29:30|6069.15|6069.15|6066.81|6066.81|6069.15|6069.15|6066.81|6066.81|0
1643707780000|2022-02-01 09:29:40|6067.3|6067.3|6066.59|6066.59|6067.3|6067.3|6066.59|6066.59|0
1643707810000|2022-02-01 09:30:10|6068.01|6068.01|6068.59|6068.59|6068.93|6068.93|6068.01|6068.01|0
1643707830000|2022-02-01 09:30:30|6068.84|6068.84|6068.84|6068.84|6068.84|6068.84|6068.84|6068.84|0
1643707860000|2022-02-01 09:31:00|6071.69|6071.69|6071.69|6071.69|6071.69|6071.69|6071.69|6071.69|0
1643707890000|2022-02-01 09:31:30|6070.97|6070.97|6070.26|6070.26|6070.97|6070.97|6070.26|6070.26|0
1643707920000|2022-02-01 09:32:00|6070.96|6070.96|6070.96|6070.96|6070.96|6070.96|6070.96|6070.96|0
1643707940000|2022-02-01 09:32:20|6070.25|6070.25|6069.91|6069.91|6070.25|6070.25|6069.91|6069.91|0
1643707950000|2022-02-01 09:32:30|6070.62|6070.62|6071.33|6071.33|6071.33|6071.33|6070.62|6070.62|0
1643707980000|2022-02-01 09:33:00|6071.09|6071.09|6071.09|6071.09|6071.09|6071.09|6071.09|6071.09|0
1643708020000|2022-02-01 09:33:40|6070.97|6070.97|6070.97|6070.97|6070.97|6070.97|6070.97|6070.97|0
1643708030000|2022-02-01 09:33:50|6071.46|6071.46|6071.46|6071.46|6071.46|6071.46|6071.46|6071.46|0
1643708050000|2022-02-01 09:34:10|6072.14|6072.14|6072.14|6072.14|6072.14|6072.14|6072.14|6072.14|0
1643708070000|2022-02-01 09:34:30|6071.42|6071.42|6071.42|6071.42|6071.42|6071.42|6071.42|6071.42|0
1643708090000|2022-02-01 09:34:50|6072.14|6072.14|6072.14|6072.14|6072.14|6072.14|6072.14|6072.14|0
1643708110000|2022-02-01 09:35:10|6071.42|6071.42|6071.42|6071.42|6071.42|6071.42|6071.42|6071.42|0
1643708160000|2022-02-01 09:36:00|6070.75|6070.75|6070.75|6070.75|6070.75|6070.75|6070.75|6070.75|0
1643708170000|2022-02-01 09:36:10|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|0
1643708180000|2022-02-01 09:36:20|6070.01|6070.01|6070.01|6070.01|6070.01|6070.01|6070.01|6070.01|0
1643708210000|2022-02-01 09:36:50|6072.15|6072.15|6072.15|6072.15|6072.15|6072.15|6072.15|6072.15|0
1643708220000|2022-02-01 09:37:00|6072.48|6072.48|6073.19|6073.19|6073.19|6073.19|6072.48|6072.48|0
1643708240000|2022-02-01 09:37:20|6073.53|6073.53|6073.53|6073.53|6073.53|6073.53|6073.53|6073.53|0
1643708250000|2022-02-01 09:37:30|6074.24|6074.24|6074.24|6074.24|6074.24|6074.24|6074.24|6074.24|0
1643708260000|2022-02-01 09:37:40|6074.36|6074.36|6077.91|6077.91|6077.91|6077.91|6074.36|6074.36|0
1643708270000|2022-02-01 09:37:50|6078.15|6078.15|6078.15|6078.15|6078.15|6078.15|6078.15|6078.15|0
1643708290000|2022-02-01 09:38:10|6076.72|6076.72|6076.01|6076.01|6076.72|6076.72|6076.01|6076.01|0
1643708300000|2022-02-01 09:38:20|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|0
1643708340000|2022-02-01 09:39:00|6075.68|6075.68|6075.78|6075.78|6076.01|6076.01|6075.68|6075.68|0
1643708350000|2022-02-01 09:39:10|6075.9|6075.9|6075.9|6075.9|6075.9|6075.9|6075.9|6075.9|0
1643708390000|2022-02-01 09:39:50|6075.18|6075.18|6075.9|6075.9|6075.9|6075.9|6075.18|6075.18|0
1643708400000|2022-02-01 09:40:00|6076.23|6076.23|6076.23|6076.23|6076.23|6076.23|6076.23|6076.23|0
1643708470000|2022-02-01 09:41:10|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|0
1643708480000|2022-02-01 09:41:20|6076.68|6076.68|6076.68|6076.68|6076.68|6076.68|6076.68|6076.68|0
1643708500000|2022-02-01 09:41:40|6079.53|6079.53|6078.11|6078.11|6080.24|6080.24|6078.11|6078.11|0
1643708520000|2022-02-01 09:42:00|6078.82|6078.82|6079.65|6079.65|6079.65|6079.65|6078.82|6078.82|0
1643708530000|2022-02-01 09:42:10|6080.36|6080.36|6080.7|6080.7|6080.7|6080.7|6080.36|6080.36|0
1643708550000|2022-02-01 09:42:30|6079.99|6079.99|6079.99|6079.99|6079.99|6079.99|6079.99|6079.99|0
1643708560000|2022-02-01 09:42:40|6081.42|6081.42|6081.42|6081.42|6081.42|6081.42|6081.42|6081.42|0
1643708570000|2022-02-01 09:42:50|6082.13|6082.13|6082.84|6082.84|6082.84|6082.84|6081.42|6081.42|0
1643708580000|2022-02-01 09:43:00|6083.42|6083.42|6083.42|6083.42|6083.42|6083.42|6082.71|6082.71|0
1643708590000|2022-02-01 09:43:10|6083.65|6083.65|6083.65|6083.65|6083.65|6083.65|6083.65|6083.65|0
1643708610000|2022-02-01 09:43:30|6082.94|6082.94|6082.23|6082.23|6082.94|6082.94|6082.23|6082.23|0
1643708620000|2022-02-01 09:43:40|6082.11|6082.11|6080.46|6080.46|6082.11|6082.11|6080.46|6080.46|0
1643708630000|2022-02-01 09:43:50|6080.22|6080.22|6080.22|6080.22|6080.22|6080.22|6080.22|6080.22|0
1643708640000|2022-02-01 09:44:00|6080.56|6080.56|6080.31|6080.31|6080.56|6080.56|6080.31|6080.31|0
1643708660000|2022-02-01 09:44:20|6079.6|6079.6|6079.6|6079.6|6079.6|6079.6|6079.6|6079.6|0
1643708690000|2022-02-01 09:44:50|6079.02|6079.02|6078.77|6078.77|6079.02|6079.02|6078.77|6078.77|0
1643708700000|2022-02-01 09:45:00|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|0
1643708720000|2022-02-01 09:45:20|6080.53|6080.53|6080.53|6080.53|6080.53|6080.53|6080.53|6080.53|0
1643708730000|2022-02-01 09:45:30|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|0
1643708740000|2022-02-01 09:45:40|6079.82|6079.82|6079.82|6079.82|6079.82|6079.82|6079.82|6079.82|0
1643708770000|2022-02-01 09:46:10|6079.11|6079.11|6079.82|6079.82|6079.82|6079.82|6079.11|6079.11|0
1643708790000|2022-02-01 09:46:30|6079.94|6079.94|6079.94|6079.94|6079.94|6079.94|6079.94|6079.94|0
1643708810000|2022-02-01 09:46:50|6080.65|6080.65|6081.36|6081.36|6081.36|6081.36|6080.65|6080.65|0
1643708840000|2022-02-01 09:47:20|6081.47|6081.47|6081.47|6081.47|6081.47|6081.47|6081.47|6081.47|0
1643708850000|2022-02-01 09:47:30|6082.19|6082.19|6082.19|6082.19|6082.9|6082.9|6082.19|6082.19|0
1643708870000|2022-02-01 09:47:50|6081.47|6081.47|6081.47|6081.47|6081.47|6081.47|6081.47|6081.47|0
1643708880000|2022-02-01 09:48:00|6080.76|6080.76|6081.47|6081.47|6081.47|6081.47|6080.76|6080.76|0
1643708900000|2022-02-01 09:48:20|6081.59|6081.59|6082.3|6082.3|6082.3|6082.3|6081.59|6081.59|0
1643708910000|2022-02-01 09:48:30|6083.01|6083.01|6083.01|6083.01|6083.01|6083.01|6083.01|6083.01|0
1643708920000|2022-02-01 09:48:40|6082.3|6082.3|6082.3|6082.3|6082.3|6082.3|6082.3|6082.3|0
1643708940000|2022-02-01 09:49:00|6081.59|6081.59|6081.59|6081.59|6081.59|6081.59|6081.59|6081.59|0
1643708960000|2022-02-01 09:49:20|6082.3|6082.3|6082.3|6082.3|6082.3|6082.3|6082.3|6082.3|0
1643708990000|2022-02-01 09:49:50|6082.53|6082.53|6083.13|6083.13|6083.13|6083.13|6082.42|6082.42|0
1643709000000|2022-02-01 09:50:00|6082.42|6082.42|6083.09|6083.09|6083.09|6083.09|6082.42|6082.42|0
1643709030000|2022-02-01 09:50:30|6082.97|6082.97|6085.11|6085.11|6085.11|6085.11|6082.26|6082.26|0
1643709040000|2022-02-01 09:50:40|6085.22|6085.22|6087.73|6087.73|6087.73|6087.73|6085.22|6085.22|0
1643709050000|2022-02-01 09:50:50|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|0
1643709060000|2022-02-01 09:51:00|6087.7|6087.7|6086.28|6086.28|6087.7|6087.7|6086.28|6086.28|0
1643709090000|2022-02-01 09:51:30|6086.62|6086.62|6088.5|6088.5|6088.5|6088.5|6086.62|6086.62|0
1643709100000|2022-02-01 09:51:40|6089|6089|6089.23|6089.23|6089.23|6089.23|6089|6089|0
1643709110000|2022-02-01 09:51:50|6089.94|6089.94|6089.94|6089.94|6089.94|6089.94|6089.94|6089.94|0
1643709120000|2022-02-01 09:52:00|6089.23|6089.23|6089.23|6089.23|6089.23|6089.23|6089.23|6089.23|0
1643709140000|2022-02-01 09:52:20|6089.11|6089.11|6089|6089|6089.11|6089.11|6089|6089|0
1643709150000|2022-02-01 09:52:30|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|0
1643709180000|2022-02-01 09:53:00|6090.3|6090.3|6090.19|6090.19|6090.3|6090.3|6090.19|6090.19|0
1643709220000|2022-02-01 09:53:40|6090.9|6090.9|6090.9|6090.9|6090.9|6090.9|6090.9|6090.9|0
1643709240000|2022-02-01 09:54:00|6091.25|6091.25|6091.36|6091.36|6091.36|6091.36|6091.25|6091.25|0
1643709250000|2022-02-01 09:54:10|6090.65|6090.65|6089.94|6089.94|6090.65|6090.65|6089.94|6089.94|0
1643709260000|2022-02-01 09:54:20|6090.65|6090.65|6090.65|6090.65|6090.65|6090.65|6090.65|6090.65|0
1643709300000|2022-02-01 09:55:00|6090.77|6090.77|6090.77|6090.77|6092.19|6092.19|6090.77|6090.77|0
1643709310000|2022-02-01 09:55:10|6090.65|6090.65|6090.43|6090.43|6091.14|6091.14|6090.43|6090.43|0
1643709320000|2022-02-01 09:55:20|6089.72|6089.72|6089.01|6089.01|6089.72|6089.72|6089.01|6089.01|0
1643709330000|2022-02-01 09:55:30|6088.3|6088.3|6087.96|6087.96|6088.3|6088.3|6087.96|6087.96|0
1643709340000|2022-02-01 09:55:40|6087.72|6087.72|6085.58|6085.58|6087.72|6087.72|6085.58|6085.58|0
1643709360000|2022-02-01 09:56:00|6084.87|6084.87|6083|6083|6084.87|6084.87|6083|6083|0
1643709370000|2022-02-01 09:56:10|6082.28|6082.28|6084.42|6084.42|6085.13|6085.13|6082.28|6082.28|0
1643709410000|2022-02-01 09:56:50|6084.53|6084.53|6084.53|6084.53|6084.53|6084.53|6084.53|6084.53|0
1643709420000|2022-02-01 09:57:00|6084.87|6084.87|6084.87|6084.87|6084.87|6084.87|6084.87|6084.87|0
1643709430000|2022-02-01 09:57:10|6084.16|6084.16|6084.16|6084.16|6084.16|6084.16|6084.16|6084.16|0
1643709450000|2022-02-01 09:57:30|6084.87|6084.87|6084.87|6084.87|6084.87|6084.87|6084.87|6084.87|0
1643709490000|2022-02-01 09:58:10|6085.22|6085.22|6085.22|6085.22|6085.22|6085.22|6085.22|6085.22|0
1643709520000|2022-02-01 09:58:40|6084.51|6084.51|6084.51|6084.51|6084.51|6084.51|6084.51|6084.51|0
1643709530000|2022-02-01 09:58:50|6086.64|6086.64|6085.22|6085.22|6086.64|6086.64|6085.22|6085.22|0
1643709570000|2022-02-01 09:59:30|6084.51|6084.51|6084.51|6084.51|6084.51|6084.51|6084.51|6084.51|0
1643709590000|2022-02-01 09:59:50|6085.22|6085.22|6085.13|6085.13|6085.46|6085.46|6085.13|6085.13|0
1643709610000|2022-02-01 10:00:10|6086.55|6086.55|6086.55|6086.55|6086.55|6086.55|6086.55|6086.55|0
1643709630000|2022-02-01 10:00:30|6086.89|6086.89|6086.89|6086.89|6086.89|6086.89|6086.89|6086.89|0
1643709650000|2022-02-01 10:00:50|6086.17|6086.17|6086.17|6086.17|6086.17|6086.17|6086.17|6086.17|0
1643709680000|2022-02-01 10:01:20|6086.29|6086.29|6089.14|6089.14|6089.14|6089.14|6086.29|6086.29|0
1643709690000|2022-02-01 10:01:30|6090.34|6090.34|6090.34|6090.34|6090.34|6090.34|6090.34|6090.34|0
1643709710000|2022-02-01 10:01:50|6090.09|6090.09|6090.09|6090.09|6090.09|6090.09|6090.09|6090.09|0
1643709730000|2022-02-01 10:02:10|6088.33|6088.33|6088.33|6088.33|6089.05|6089.05|6088.33|6088.33|0
1643709740000|2022-02-01 10:02:20|6087.62|6087.62|6087.62|6087.62|6087.62|6087.62|6087.62|6087.62|0
1643709760000|2022-02-01 10:02:40|6088.33|6088.33|6091.43|6091.43|6091.43|6091.43|6088.33|6088.33|0
1643709770000|2022-02-01 10:02:50|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|0
1643709780000|2022-02-01 10:03:00|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6091.66|6091.66|0
1643709790000|2022-02-01 10:03:10|6092.25|6092.25|6092.25|6092.25|6092.25|6092.25|6092.25|6092.25|0
1643709810000|2022-02-01 10:03:30|6091.54|6091.54|6091.54|6091.54|6091.66|6091.66|6091.54|6091.54|0
1643709840000|2022-02-01 10:04:00|6091.81|6091.81|6091.54|6091.54|6091.81|6091.81|6091.54|6091.54|0
1643709850000|2022-02-01 10:04:10|6092.25|6092.25|6092.93|6092.93|6092.93|6092.93|6092.25|6092.25|0
1643709870000|2022-02-01 10:04:30|6093.16|6093.16|6094.7|6094.7|6094.7|6094.7|6093.16|6093.16|0
1643709890000|2022-02-01 10:04:50|6094.93|6094.93|6095.04|6095.04|6095.04|6095.04|6094.93|6094.93|0
1643709900000|2022-02-01 10:05:00|6095.29|6095.29|6095.29|6095.29|6095.29|6095.29|6095.29|6095.29|0
1643709920000|2022-02-01 10:05:20|6097.42|6097.42|6097.42|6097.42|6098.85|6098.85|6096|6096|0
1643709960000|2022-02-01 10:06:00|6096|6096|6094.46|6094.46|6096|6096|6094.46|6094.46|0
1643709970000|2022-02-01 10:06:10|6094.69|6094.69|6094.69|6094.69|6094.69|6094.69|6094.69|6094.69|0
1643709990000|2022-02-01 10:06:30|6094.58|6094.58|6094.21|6094.21|6095.64|6095.64|6094.21|6094.21|0
1643710030000|2022-02-01 10:07:10|6093.87|6093.87|6093.75|6093.75|6093.87|6093.87|6093.75|6093.75|0
1643710050000|2022-02-01 10:07:30|6093.87|6093.87|6093.87|6093.87|6093.87|6093.87|6093.87|6093.87|0
1643710080000|2022-02-01 10:08:00|6094.13|6094.13|6094.02|6094.02|6094.13|6094.13|6094.02|6094.02|0
1643710090000|2022-02-01 10:08:10|6094.13|6094.13|6096.64|6096.64|6096.64|6096.64|6094.13|6094.13|0
1643710100000|2022-02-01 10:08:20|6096.53|6096.53|6096.53|6096.53|6096.53|6096.53|6096.53|6096.53|0
1643710120000|2022-02-01 10:08:40|6096.77|6096.77|6098.2|6098.2|6098.2|6098.2|6096.77|6096.77|0
1643710130000|2022-02-01 10:08:50|6101.04|6101.04|6101.04|6101.04|6101.04|6101.04|6101.04|6101.04|0
1643710140000|2022-02-01 10:09:00|6101.71|6101.71|6101.98|6101.98|6101.98|6101.98|6101.38|6101.38|0
1643710150000|2022-02-01 10:09:10|6102.32|6102.32|6102.65|6102.65|6102.65|6102.65|6101.98|6101.98|0
1643710170000|2022-02-01 10:09:30|6102.32|6102.32|6103.03|6103.03|6103.03|6103.03|6102.32|6102.32|0
1643710190000|2022-02-01 10:09:50|6102.91|6102.91|6102.8|6102.8|6102.91|6102.91|6102.8|6102.8|0
1643710200000|2022-02-01 10:10:00|6102.22|6102.22|6099.15|6099.15|6102.22|6102.22|6099.15|6099.15|0
1643710210000|2022-02-01 10:10:10|6098.91|6098.91|6098.64|6098.64|6098.91|6098.91|6098.64|6098.64|0
1643710220000|2022-02-01 10:10:20|6096.72|6096.72|6096.72|6096.72|6096.72|6096.72|6096.72|6096.72|0
1643710250000|2022-02-01 10:10:50|6097.43|6097.43|6097.43|6097.43|6097.43|6097.43|6097.43|6097.43|0
1643710300000|2022-02-01 10:11:40|6096.94|6096.94|6096.94|6096.94|6096.94|6096.94|6096.94|6096.94|0
1643710320000|2022-02-01 10:12:00|6097.27|6097.27|6097.27|6097.27|6097.27|6097.27|6097.27|6097.27|0
1643710330000|2022-02-01 10:12:10|6098.7|6098.7|6098.7|6098.7|6098.7|6098.7|6098.7|6098.7|0
1643710350000|2022-02-01 10:12:30|6098.81|6098.81|6098.81|6098.81|6098.81|6098.81|6098.81|6098.81|0
1643710370000|2022-02-01 10:12:50|6098.93|6098.93|6098.93|6098.93|6098.93|6098.93|6098.93|6098.93|0
1643710380000|2022-02-01 10:13:00|6098.22|6098.22|6098.22|6098.22|6098.22|6098.22|6098.22|6098.22|0
1643710420000|2022-02-01 10:13:40|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|0
1643710430000|2022-02-01 10:13:50|6097.39|6097.39|6097.39|6097.39|6097.39|6097.39|6097.39|6097.39|0
1643710440000|2022-02-01 10:14:00|6095.97|6095.97|6097.39|6097.39|6097.39|6097.39|6095.97|6095.97|0
1643710480000|2022-02-01 10:14:40|6098.1|6098.1|6098.1|6098.1|6098.1|6098.1|6098.1|6098.1|0
1643710490000|2022-02-01 10:14:50|6097.39|6097.39|6097.39|6097.39|6097.39|6097.39|6097.39|6097.39|0
1643710520000|2022-02-01 10:15:20|6096.68|6096.68|6096.56|6096.56|6096.68|6096.68|6096.56|6096.56|0
1643710540000|2022-02-01 10:15:40|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|0
1643710560000|2022-02-01 10:16:00|6096.14|6096.14|6096.14|6096.14|6096.14|6096.14|6096.14|6096.14|0
1643710580000|2022-02-01 10:16:20|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|0
1643710600000|2022-02-01 10:16:40|6095.65|6095.65|6099.2|6099.2|6099.2|6099.2|6095.65|6095.65|0
1643710610000|2022-02-01 10:16:50|6099.54|6099.54|6099.54|6099.54|6100.25|6100.25|6099.54|6099.54|0
1643710680000|2022-02-01 10:18:00|6099.81|6099.81|6100.52|6100.52|6100.52|6100.52|6099.81|6099.81|0
1643710690000|2022-02-01 10:18:10|6101.01|6101.01|6101.01|6101.01|6101.01|6101.01|6101.01|6101.01|0
1643710700000|2022-02-01 10:18:20|6100.77|6100.77|6100.17|6100.17|6100.77|6100.77|6100.05|6100.05|0
1643710710000|2022-02-01 10:18:30|6100.05|6100.05|6100.27|6100.27|6100.27|6100.27|6099.94|6099.94|0
1643710730000|2022-02-01 10:18:50|6100.03|6100.03|6100.03|6100.03|6100.03|6100.03|6100.03|6100.03|0
1643710740000|2022-02-01 10:19:00|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|0
1643710750000|2022-02-01 10:19:10|6099.56|6099.56|6100.27|6100.27|6100.27|6100.27|6099.56|6099.56|0
1643710790000|2022-02-01 10:19:50|6100.16|6100.16|6099.93|6099.93|6100.16|6100.16|6099.93|6099.93|0
1643710800000|2022-02-01 10:20:00|6099.22|6099.22|6099.22|6099.22|6099.22|6099.22|6099.22|6099.22|0
1643710840000|2022-02-01 10:20:40|6098.54|6098.54|6097|6097|6098.54|6098.54|6097|6097|0
1643710850000|2022-02-01 10:20:50|6098.43|6098.43|6097.72|6097.72|6098.43|6098.43|6097.72|6097.72|0
1643710860000|2022-02-01 10:21:00|6098.39|6098.39|6098.39|6098.39|6098.39|6098.39|6098.39|6098.39|0
1643710870000|2022-02-01 10:21:10|6099.1|6099.1|6098.76|6098.76|6099.43|6099.43|6098.76|6098.76|0
1643710880000|2022-02-01 10:21:20|6098.05|6098.05|6098.05|6098.05|6098.05|6098.05|6098.05|6098.05|0
1643710930000|2022-02-01 10:22:10|6098.76|6098.76|6098.76|6098.76|6098.76|6098.76|6098.76|6098.76|0
1643710960000|2022-02-01 10:22:40|6098.05|6098.05|6098.76|6098.76|6098.76|6098.76|6098.05|6098.05|0
1643710970000|2022-02-01 10:22:50|6098.27|6098.27|6097.35|6097.35|6098.27|6098.27|6095.22|6095.22|0
1643710980000|2022-02-01 10:23:00|6097.08|6097.08|6095.66|6095.66|6097.08|6097.08|6094.24|6094.24|0
1643710990000|2022-02-01 10:23:10|6095.89|6095.89|6095.66|6095.66|6096.01|6096.01|6095.66|6095.66|0
1643711000000|2022-02-01 10:23:20|6094.95|6094.95|6092.39|6092.39|6094.95|6094.95|6092.28|6092.28|0
1643711010000|2022-02-01 10:23:30|6090.97|6090.97|6089.55|6089.55|6091.68|6091.68|6089.55|6089.55|0
1643711020000|2022-02-01 10:23:40|6087.41|6087.41|6084.57|6084.57|6087.41|6087.41|6084.57|6084.57|0
1643711030000|2022-02-01 10:23:50|6084.23|6084.23|6082.98|6082.98|6084.23|6084.23|6082.98|6082.98|0
1643711040000|2022-02-01 10:24:00|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|0
1643711050000|2022-02-01 10:24:10|6083.69|6083.69|6083.69|6083.69|6083.69|6083.69|6083.69|6083.69|0
1643711060000|2022-02-01 10:24:20|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|0
1643711100000|2022-02-01 10:25:00|6083.47|6083.47|6083.82|6083.82|6083.82|6083.82|6083.47|6083.47|0
1643711120000|2022-02-01 10:25:20|6084.09|6084.09|6084.09|6084.09|6084.09|6084.09|6084.09|6084.09|0
1643711160000|2022-02-01 10:26:00|6083.37|6083.37|6084.09|6084.09|6084.09|6084.09|6083.37|6083.37|0
1643711170000|2022-02-01 10:26:10|6083.37|6083.37|6082.66|6082.66|6083.37|6083.37|6082.66|6082.66|0
1643711190000|2022-02-01 10:26:30|6081.95|6081.95|6081.95|6081.95|6081.95|6081.95|6081.95|6081.95|0
1643711230000|2022-02-01 10:27:10|6083.37|6083.37|6083.37|6083.37|6083.37|6083.37|6083.37|6083.37|0
1643711240000|2022-02-01 10:27:20|6082.66|6082.66|6082.66|6082.66|6082.66|6082.66|6082.66|6082.66|0
1643711260000|2022-02-01 10:27:40|6081.95|6081.95|6081.95|6081.95|6081.95|6081.95|6081.95|6081.95|0
1643711270000|2022-02-01 10:27:50|6082.66|6082.66|6082.89|6082.89|6082.89|6082.89|6082.66|6082.66|0
1643711280000|2022-02-01 10:28:00|6083.23|6083.23|6083.23|6083.23|6083.23|6083.23|6083.23|6083.23|0
1643711290000|2022-02-01 10:28:10|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|0
1643711310000|2022-02-01 10:28:30|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|0
1643711340000|2022-02-01 10:29:00|6085.62|6085.62|6085.51|6085.51|6085.62|6085.62|6085.51|6085.51|0
1643711390000|2022-02-01 10:29:50|6085.78|6085.78|6085.78|6085.78|6085.78|6085.78|6085.78|6085.78|0
1643711410000|2022-02-01 10:30:10|6087.2|6087.2|6086.73|6086.73|6087.2|6087.2|6086.73|6086.73|0
1643711420000|2022-02-01 10:30:20|6086.85|6086.85|6086.85|6086.85|6086.85|6086.85|6086.85|6086.85|0
1643711450000|2022-02-01 10:30:50|6086.73|6086.73|6086.73|6086.73|6086.73|6086.73|6086.73|6086.73|0
1643711480000|2022-02-01 10:31:20|6086.85|6086.85|6086.85|6086.85|6086.85|6086.85|6086.85|6086.85|0
1643711490000|2022-02-01 10:31:30|6088.27|6088.27|6088.27|6088.27|6088.27|6088.27|6088.27|6088.27|0
1643711500000|2022-02-01 10:31:40|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|0
1643711520000|2022-02-01 10:32:00|6087.45|6087.45|6086.02|6086.02|6087.45|6087.45|6086.02|6086.02|0
1643711550000|2022-02-01 10:32:30|6085.31|6085.31|6085.31|6085.31|6085.31|6085.31|6085.31|6085.31|0
1643711570000|2022-02-01 10:32:50|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|0
1643711620000|2022-02-01 10:33:40|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|0
1643711630000|2022-02-01 10:33:50|6085.68|6085.68|6085.68|6085.68|6085.68|6085.68|6085.68|6085.68|0
1643711640000|2022-02-01 10:34:00|6086.68|6086.68|6087.18|6087.18|6087.18|6087.18|6086.68|6086.68|0
1643711700000|2022-02-01 10:35:00|6088.6|6088.6|6088.26|6088.26|6088.6|6088.6|6088.26|6088.26|0
1643711710000|2022-02-01 10:35:10|6087.55|6087.55|6087.55|6087.55|6087.55|6087.55|6087.55|6087.55|0
1643711780000|2022-02-01 10:36:20|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|0
1643711790000|2022-02-01 10:36:30|6088.12|6088.12|6089.1|6089.1|6089.1|6089.1|6088.12|6088.12|0
1643711800000|2022-02-01 10:36:40|6089.81|6089.81|6090.64|6090.64|6090.64|6090.64|6089.81|6089.81|0
1643711810000|2022-02-01 10:36:50|6091.35|6091.35|6091.35|6091.35|6091.35|6091.35|6091.35|6091.35|0
1643711820000|2022-02-01 10:37:00|6091.84|6091.84|6091.84|6091.84|6091.84|6091.84|6091.84|6091.84|0
1643711840000|2022-02-01 10:37:20|6091.13|6091.13|6091.25|6091.25|6091.25|6091.25|6091.13|6091.13|0
1643711870000|2022-02-01 10:37:50|6092.67|6092.67|6092.67|6092.67|6092.67|6092.67|6092.67|6092.67|0
1643711880000|2022-02-01 10:38:00|6091.96|6091.96|6091.96|6091.96|6091.96|6091.96|6091.96|6091.96|0
1643711890000|2022-02-01 10:38:10|6092.07|6092.07|6092.07|6092.07|6092.07|6092.07|6092.07|6092.07|0
1643711950000|2022-02-01 10:39:10|6089.94|6089.94|6087.8|6087.8|6089.94|6089.94|6087.8|6087.8|0
1643711960000|2022-02-01 10:39:20|6089.94|6089.94|6089.94|6089.94|6089.94|6089.94|6089.94|6089.94|0
1643711980000|2022-02-01 10:39:40|6090.18|6090.18|6090.18|6090.18|6090.18|6090.18|6090.18|6090.18|0
1643711990000|2022-02-01 10:39:50|6088.76|6088.76|6088.76|6088.76|6088.76|6088.76|6088.76|6088.76|0
1643712010000|2022-02-01 10:40:10|6088.52|6088.52|6088.52|6088.52|6088.52|6088.52|6088.52|6088.52|0
1643712050000|2022-02-01 10:40:50|6089.23|6089.23|6088.52|6088.52|6089.23|6089.23|6088.52|6088.52|0
1643712060000|2022-02-01 10:41:00|6087.8|6087.8|6087.8|6087.8|6087.8|6087.8|6087.8|6087.8|0
1643712070000|2022-02-01 10:41:10|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|0
1643712080000|2022-02-01 10:41:20|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|0
1643712090000|2022-02-01 10:41:30|6086.15|6086.15|6085.55|6085.55|6086.27|6086.27|6085.55|6085.55|0
1643712100000|2022-02-01 10:41:40|6085.31|6085.31|6085.31|6085.31|6085.31|6085.31|6085.31|6085.31|0
1643712130000|2022-02-01 10:42:10|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|0
1643712170000|2022-02-01 10:42:50|6085.31|6085.31|6085.42|6085.42|6085.42|6085.42|6085.31|6085.31|0
1643712230000|2022-02-01 10:43:50|6084.71|6084.71|6084.71|6084.71|6084.83|6084.83|6084.71|6084.71|0
1643712240000|2022-02-01 10:44:00|6084.98|6084.98|6084.98|6084.98|6084.98|6084.98|6084.98|6084.98|0
1643712280000|2022-02-01 10:44:40|6087.83|6087.83|6091.38|6091.38|6091.38|6091.38|6087.83|6087.83|0
1643712300000|2022-02-01 10:45:00|6091.27|6091.27|6091.04|6091.04|6091.27|6091.27|6091.04|6091.04|0
1643712320000|2022-02-01 10:45:20|6091.15|6091.15|6091.15|6091.15|6091.15|6091.15|6091.15|6091.15|0
1643712340000|2022-02-01 10:45:40|6090.44|6090.44|6090.44|6090.44|6090.44|6090.44|6090.44|6090.44|0
1643712350000|2022-02-01 10:45:50|6090.78|6090.78|6090.78|6090.78|6090.78|6090.78|6090.78|6090.78|0
1643712390000|2022-02-01 10:46:30|6090.07|6090.07|6090.07|6090.07|6090.07|6090.07|6090.07|6090.07|0
1643712400000|2022-02-01 10:46:40|6090.31|6090.31|6090.31|6090.31|6090.31|6090.31|6090.31|6090.31|0
1643712430000|2022-02-01 10:47:10|6090.07|6090.07|6089.8|6089.8|6090.07|6090.07|6089.8|6089.8|0
1643712440000|2022-02-01 10:47:20|6089.09|6089.09|6089.09|6089.09|6089.09|6089.09|6089.09|6089.09|0
1643712450000|2022-02-01 10:47:30|6088.75|6088.75|6089.09|6089.09|6089.09|6089.09|6088.75|6088.75|0
1643712460000|2022-02-01 10:47:40|6088.75|6088.75|6089.09|6089.09|6089.09|6089.09|6088.75|6088.75|0
1643712470000|2022-02-01 10:47:50|6090.51|6090.51|6090.51|6090.51|6090.51|6090.51|6090.51|6090.51|0
1643712480000|2022-02-01 10:48:00|6090.17|6090.17|6090.17|6090.17|6090.17|6090.17|6090.17|6090.17|0
1643712510000|2022-02-01 10:48:30|6090.51|6090.51|6090.84|6090.84|6090.84|6090.84|6090.51|6090.51|0
1643712520000|2022-02-01 10:48:40|6090.51|6090.51|6089.8|6089.8|6090.51|6090.51|6089.8|6089.8|0
1643712540000|2022-02-01 10:49:00|6090.13|6090.13|6088.71|6088.71|6090.13|6090.13|6088.71|6088.71|0
1643712550000|2022-02-01 10:49:10|6088.37|6088.37|6090.13|6090.13|6090.13|6090.13|6088.37|6088.37|0
1643712580000|2022-02-01 10:49:40|6089.8|6089.8|6089.8|6089.8|6089.8|6089.8|6089.8|6089.8|0
1643712600000|2022-02-01 10:50:00|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|0
1643712650000|2022-02-01 10:50:50|6090.84|6090.84|6091.55|6091.55|6091.55|6091.55|6090.84|6090.84|0
1643712660000|2022-02-01 10:51:00|6091.8|6091.8|6091.8|6091.8|6091.8|6091.8|6091.8|6091.8|0
1643712670000|2022-02-01 10:51:10|6092.14|6092.14|6092.14|6092.14|6092.14|6092.14|6092.14|6092.14|0
1643712720000|2022-02-01 10:52:00|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|0
1643712750000|2022-02-01 10:52:30|6091.31|6091.31|6091.31|6091.31|6091.31|6091.31|6091.31|6091.31|0
1643712770000|2022-02-01 10:52:50|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|0
1643712820000|2022-02-01 10:53:40|6090.35|6090.35|6090.35|6090.35|6090.35|6090.35|6090.35|6090.35|0
1643712840000|2022-02-01 10:54:00|6089.68|6089.68|6089.68|6089.68|6089.68|6089.68|6089.68|6089.68|0
1643712880000|2022-02-01 10:54:40|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|0
1643712900000|2022-02-01 10:55:00|6089.9|6089.9|6088.48|6088.48|6089.9|6089.9|6088.48|6088.48|0
1643712910000|2022-02-01 10:55:10|6087.77|6087.77|6089.19|6089.19|6089.19|6089.19|6087.77|6087.77|0
1643712920000|2022-02-01 10:55:20|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|0
1643712930000|2022-02-01 10:55:30|6088.75|6088.75|6088.75|6088.75|6088.75|6088.75|6088.75|6088.75|0
1643712940000|2022-02-01 10:55:40|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|0
1643712950000|2022-02-01 10:55:50|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|0
1643712960000|2022-02-01 10:56:00|6089.79|6089.79|6090.14|6090.14|6090.14|6090.14|6089.79|6089.79|0
1643712970000|2022-02-01 10:56:10|6090.37|6090.37|6090.37|6090.37|6090.49|6090.49|6090.37|6090.37|0
1643713020000|2022-02-01 10:57:00|6090.71|6090.71|6090.71|6090.71|6090.71|6090.71|6090.71|6090.71|0
1643713040000|2022-02-01 10:57:20|6090.59|6090.59|6090.59|6090.59|6090.59|6090.59|6090.59|6090.59|0
1643713050000|2022-02-01 10:57:30|6090.71|6090.71|6090.71|6090.71|6090.71|6090.71|6090.71|6090.71|0
1643713110000|2022-02-01 10:58:30|6090|6090|6091.42|6091.42|6091.42|6091.42|6090|6090|0
1643713120000|2022-02-01 10:58:40|6091.15|6091.15|6091.26|6091.26|6091.26|6091.26|6091.15|6091.15|0
1643713160000|2022-02-01 10:59:20|6091.15|6091.15|6090.22|6090.22|6091.26|6091.26|6090.22|6090.22|0
1643713170000|2022-02-01 10:59:30|6090.33|6090.33|6090.33|6090.33|6090.33|6090.33|6090.33|6090.33|0
1643713180000|2022-02-01 10:59:40|6089.62|6089.62|6089.62|6089.62|6089.62|6089.62|6089.62|6089.62|0
1643713190000|2022-02-01 10:59:50|6089.51|6089.51|6089.51|6089.51|6089.51|6089.51|6089.51|6089.51|0
1643713210000|2022-02-01 11:00:10|6089.75|6089.75|6089.75|6089.75|6089.75|6089.75|6089.75|6089.75|0
1643713230000|2022-02-01 11:00:30|6091.18|6091.18|6091.18|6091.18|6091.18|6091.18|6091.18|6091.18|0
1643713250000|2022-02-01 11:00:50|6090.46|6090.46|6090.46|6090.46|6090.46|6090.46|6090.46|6090.46|0
1643713270000|2022-02-01 11:01:10|6090.8|6090.8|6090.31|6090.31|6090.8|6090.8|6090.31|6090.31|0
1643713330000|2022-02-01 11:02:10|6090.06|6090.06|6089.73|6089.73|6090.06|6090.06|6089.73|6089.73|0
1643713370000|2022-02-01 11:02:50|6090.44|6090.44|6090.44|6090.44|6090.44|6090.44|6090.44|6090.44|0
1643713380000|2022-02-01 11:03:00|6090.93|6090.93|6090.55|6090.55|6091.26|6091.26|6090.55|6090.55|0
1643713390000|2022-02-01 11:03:10|6089.84|6089.84|6089.84|6089.84|6089.84|6089.84|6089.84|6089.84|0
1643713410000|2022-02-01 11:03:30|6090.55|6090.55|6090.55|6090.55|6090.55|6090.55|6090.55|6090.55|0
1643713420000|2022-02-01 11:03:40|6089.84|6089.84|6089.84|6089.84|6089.84|6089.84|6089.13|6089.13|0
1643713480000|2022-02-01 11:04:40|6090.09|6090.09|6090.2|6090.2|6090.2|6090.2|6090.09|6090.09|0
1643713490000|2022-02-01 11:04:50|6089.49|6089.49|6089.25|6089.25|6089.49|6089.49|6089.25|6089.25|0
1643713510000|2022-02-01 11:05:10|6089.58|6089.58|6089.58|6089.58|6089.58|6089.58|6089.58|6089.58|0
1643713530000|2022-02-01 11:05:30|6089.7|6089.7|6089.7|6089.7|6089.7|6089.7|6089.7|6089.7|0
1643713540000|2022-02-01 11:05:40|6089.58|6089.58|6088.64|6088.64|6089.58|6089.58|6088.64|6088.64|0
1643713580000|2022-02-01 11:06:20|6087.93|6087.93|6087.93|6087.93|6087.93|6087.93|6087.93|6087.93|0
1643713590000|2022-02-01 11:06:30|6087.22|6087.22|6087.22|6087.22|6087.22|6087.22|6087.22|6087.22|0
1643713610000|2022-02-01 11:06:50|6087.93|6087.93|6086.51|6086.51|6087.93|6087.93|6086.51|6086.51|0
1643713730000|2022-02-01 11:08:50|6085.79|6085.79|6085.08|6085.08|6085.79|6085.79|6084.37|6084.37|0
1643713760000|2022-02-01 11:09:20|6085.42|6085.42|6086.13|6086.13|6086.13|6086.13|6085.42|6085.42|0
1643713770000|2022-02-01 11:09:30|6086.01|6086.01|6086.01|6086.01|6086.01|6086.01|6086.01|6086.01|0
1643713780000|2022-02-01 11:09:40|6086.26|6086.26|6086.78|6086.78|6086.78|6086.78|6086.26|6086.26|0
1643713840000|2022-02-01 11:10:40|6086.51|6086.51|6086.51|6086.51|6086.51|6086.51|6086.51|6086.51|0
1643713850000|2022-02-01 11:10:50|6085.68|6085.68|6085.24|6085.24|6085.68|6085.68|6084.97|6084.97|0
1643713860000|2022-02-01 11:11:00|6085.01|6085.01|6084.76|6084.76|6085.01|6085.01|6084.76|6084.76|0
1643713880000|2022-02-01 11:11:20|6085.47|6085.47|6085.47|6085.47|6085.47|6085.47|6085.47|6085.47|0
1643713890000|2022-02-01 11:11:30|6086.18|6086.18|6086.18|6086.18|6086.18|6086.18|6086.18|6086.18|0
1643713900000|2022-02-01 11:11:40|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|0
1643713920000|2022-02-01 11:12:00|6085.25|6085.25|6086.94|6086.94|6086.94|6086.94|6085.25|6085.25|0
1643713930000|2022-02-01 11:12:10|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|0
1643713960000|2022-02-01 11:12:40|6087.66|6087.66|6087.66|6087.66|6087.66|6087.66|6087.66|6087.66|0
1643713980000|2022-02-01 11:13:00|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|0
1643714000000|2022-02-01 11:13:20|6087.07|6087.07|6086.71|6086.71|6087.07|6087.07|6086.71|6086.71|0
1643714010000|2022-02-01 11:13:30|6086.38|6086.38|6086.71|6086.71|6086.71|6086.71|6086.38|6086.38|0
1643714030000|2022-02-01 11:13:50|6086.94|6086.94|6086.52|6086.52|6087.06|6087.06|6086.52|6086.52|0
1643714050000|2022-02-01 11:14:10|6085.81|6085.81|6085.81|6085.81|6085.81|6085.81|6085.81|6085.81|0
1643714070000|2022-02-01 11:14:30|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|0
1643714090000|2022-02-01 11:14:50|6086.77|6086.77|6086.77|6086.77|6086.77|6086.77|6086.77|6086.77|0
1643714100000|2022-02-01 11:15:00|6086.43|6086.43|6086.43|6086.43|6086.43|6086.43|6086.43|6086.43|0
1643714120000|2022-02-01 11:15:20|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|0
1643714130000|2022-02-01 11:15:30|6087.85|6087.85|6089.28|6089.28|6089.28|6089.28|6087.85|6087.85|0
1643714150000|2022-02-01 11:15:50|6089.39|6089.39|6090.21|6090.21|6090.21|6090.21|6089.39|6089.39|0
1643714160000|2022-02-01 11:16:00|6090.92|6090.92|6092.86|6092.86|6092.86|6092.86|6090.92|6090.92|0
1643714190000|2022-02-01 11:16:30|6093.35|6093.35|6093.35|6093.35|6093.35|6093.35|6093.35|6093.35|0
1643714200000|2022-02-01 11:16:40|6093.58|6093.58|6093.94|6093.94|6093.94|6093.94|6093.58|6093.58|0
1643714280000|2022-02-01 11:18:00|6094.95|6094.95|6092.81|6092.81|6094.95|6094.95|6092.81|6092.81|0
1643714300000|2022-02-01 11:18:20|6092.1|6092.1|6091.54|6091.54|6092.1|6092.1|6091.43|6091.43|0
1643714310000|2022-02-01 11:18:30|6090.82|6090.82|6090.82|6090.82|6090.82|6090.82|6090.82|6090.82|0
1643714340000|2022-02-01 11:19:00|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|0
1643714350000|2022-02-01 11:19:10|6091.2|6091.2|6091.54|6091.54|6091.54|6091.54|6091.2|6091.2|0
1643714390000|2022-02-01 11:19:50|6090.11|6090.11|6091.54|6091.54|6091.54|6091.54|6090.11|6090.11|0
1643714400000|2022-02-01 11:20:00|6092.27|6092.27|6093.1|6093.1|6093.1|6093.1|6092.27|6092.27|0
1643714450000|2022-02-01 11:20:50|6093.35|6093.35|6093.35|6093.35|6093.35|6093.35|6093.35|6093.35|0
1643714540000|2022-02-01 11:22:20|6093.23|6093.23|6093.23|6093.23|6093.23|6093.23|6093.23|6093.23|0
1643714560000|2022-02-01 11:22:40|6092.74|6092.74|6092.03|6092.03|6092.74|6092.74|6092.03|6092.03|0
1643714570000|2022-02-01 11:22:50|6092.74|6092.74|6092.4|6092.4|6092.74|6092.74|6092.4|6092.4|0
1643714590000|2022-02-01 11:23:10|6091.2|6091.2|6090.49|6090.49|6091.2|6091.2|6090.49|6090.49|0
1643714610000|2022-02-01 11:23:30|6090.15|6090.15|6090.15|6090.15|6090.15|6090.15|6090.15|6090.15|0
1643714630000|2022-02-01 11:23:50|6090.04|6090.04|6090.04|6090.04|6090.04|6090.04|6090.04|6090.04|0
1643714640000|2022-02-01 11:24:00|6090.37|6090.37|6089.92|6089.92|6090.37|6090.37|6089.92|6089.92|0
1643714660000|2022-02-01 11:24:20|6090.63|6090.63|6090.63|6090.63|6090.63|6090.63|6090.63|6090.63|0
1643714670000|2022-02-01 11:24:30|6091.34|6091.34|6091.34|6091.34|6091.34|6091.34|6091.34|6091.34|0
1643714800000|2022-02-01 11:26:40|6090.63|6090.63|6091.3|6091.3|6091.3|6091.3|6090.63|6090.63|0
1643714830000|2022-02-01 11:27:10|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|0
1643714920000|2022-02-01 11:28:40|6092.26|6092.26|6092.97|6092.97|6092.97|6092.97|6092.26|6092.26|0
1643714940000|2022-02-01 11:29:00|6092.26|6092.26|6092.97|6092.97|6092.97|6092.97|6092.26|6092.26|0
1643714980000|2022-02-01 11:29:40|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|0
1643714990000|2022-02-01 11:29:50|6093.56|6093.56|6093.22|6093.22|6093.56|6093.56|6093.22|6093.22|0
1643715000000|2022-02-01 11:30:00|6092.88|6092.88|6092.88|6092.88|6092.88|6092.88|6092.88|6092.88|0
1643715060000|2022-02-01 11:31:00|6092.77|6092.77|6092.77|6092.77|6092.77|6092.77|6092.77|6092.77|0
1643715070000|2022-02-01 11:31:10|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|0
1643715110000|2022-02-01 11:31:50|6093.6|6093.6|6093.6|6093.6|6093.6|6093.6|6093.6|6093.6|0
1643715130000|2022-02-01 11:32:10|6093.71|6093.71|6093.71|6093.71|6093.71|6093.71|6093.71|6093.71|0
1643715190000|2022-02-01 11:33:10|6094.05|6094.05|6094.05|6094.05|6094.05|6094.05|6094.05|6094.05|0
1643715260000|2022-02-01 11:34:20|6094.16|6094.16|6094.16|6094.16|6094.16|6094.16|6094.16|6094.16|0
1643715350000|2022-02-01 11:35:50|6093.67|6093.67|6093.06|6093.06|6093.67|6093.67|6093.06|6093.06|0
1643715360000|2022-02-01 11:36:00|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|0
1643715370000|2022-02-01 11:36:10|6093.65|6093.65|6093.04|6093.04|6093.65|6093.65|6093.04|6093.04|0
1643715380000|2022-02-01 11:36:20|6092.77|6092.77|6092.89|6092.89|6092.89|6092.89|6092.77|6092.77|0
1643715390000|2022-02-01 11:36:30|6092.22|6092.22|6092.93|6092.93|6092.93|6092.93|6092.22|6092.22|0
1643715400000|2022-02-01 11:36:40|6092.22|6092.22|6091.62|6091.62|6092.33|6092.33|6091.62|6091.62|0
1643715410000|2022-02-01 11:36:50|6091.13|6091.13|6089.44|6089.44|6091.13|6091.13|6089.44|6089.44|0
1643715420000|2022-02-01 11:37:00|6089.71|6089.71|6088.66|6088.66|6089.71|6089.71|6088.66|6088.66|0
1643715440000|2022-02-01 11:37:20|6088.41|6088.41|6088.41|6088.41|6088.41|6088.41|6088.41|6088.41|0
1643715450000|2022-02-01 11:37:30|6088.17|6088.17|6089.08|6089.08|6089.08|6089.08|6088.17|6088.17|0
1643715470000|2022-02-01 11:37:50|6088.84|6088.84|6088.84|6088.84|6088.84|6088.84|6088.84|6088.84|0
1643715480000|2022-02-01 11:38:00|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|0
1643715540000|2022-02-01 11:39:00|6089.55|6089.55|6088.84|6088.84|6089.55|6089.55|6088.84|6088.84|0
1643715550000|2022-02-01 11:39:10|6088.95|6088.95|6088.95|6088.95|6088.95|6088.95|6088.95|6088.95|0
1643715580000|2022-02-01 11:39:40|6089.45|6089.45|6090.16|6090.16|6090.16|6090.16|6089.45|6089.45|0
1643715600000|2022-02-01 11:40:00|6090.04|6090.04|6090.04|6090.04|6090.04|6090.04|6090.04|6090.04|0
1643715620000|2022-02-01 11:40:20|6090.16|6090.16|6090.16|6090.16|6090.16|6090.16|6090.16|6090.16|0
1643715650000|2022-02-01 11:40:50|6089.45|6089.45|6088.73|6088.73|6089.45|6089.45|6088.73|6088.73|0
1643715660000|2022-02-01 11:41:00|6089.45|6089.45|6089.45|6089.45|6089.45|6089.45|6089.45|6089.45|0
1643715680000|2022-02-01 11:41:20|6090.16|6090.16|6090.16|6090.16|6090.16|6090.16|6090.16|6090.16|0
1643715710000|2022-02-01 11:41:50|6090.39|6090.39|6090.27|6090.27|6090.39|6090.39|6090.27|6090.27|0
1643715740000|2022-02-01 11:42:20|6090.52|6090.52|6090.52|6090.52|6090.52|6090.52|6090.52|6090.52|0
1643715750000|2022-02-01 11:42:30|6091.23|6091.23|6090.52|6090.52|6091.23|6091.23|6090.52|6090.52|0
1643715800000|2022-02-01 11:43:20|6090.4|6090.4|6090.4|6090.4|6090.4|6090.4|6090.4|6090.4|0
1643715850000|2022-02-01 11:44:10|6090.64|6090.64|6089.1|6089.1|6090.64|6090.64|6089.1|6089.1|0
1643715860000|2022-02-01 11:44:20|6088.83|6088.83|6088.83|6088.83|6088.83|6088.83|6088.83|6088.83|0
1643715870000|2022-02-01 11:44:30|6088.12|6088.12|6088.12|6088.12|6088.12|6088.12|6088.12|6088.12|0
1643715880000|2022-02-01 11:44:40|6088.83|6088.83|6088.09|6088.09|6088.83|6088.83|6087.84|6087.84|0
1643715890000|2022-02-01 11:44:50|6088.32|6088.32|6088.81|6088.81|6088.81|6088.81|6088.32|6088.32|0
1643715900000|2022-02-01 11:45:00|6088.72|6088.72|6090.39|6090.39|6090.39|6090.39|6088.72|6088.72|0
1643715910000|2022-02-01 11:45:10|6090.51|6090.51|6090.51|6090.51|6090.51|6090.51|6090.51|6090.51|0
1643716030000|2022-02-01 11:47:10|6090.39|6090.39|6090.35|6090.35|6090.39|6090.39|6089.68|6089.68|0
1643716040000|2022-02-01 11:47:20|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|0
1643716060000|2022-02-01 11:47:40|6091.31|6091.31|6091.31|6091.31|6091.31|6091.31|6091.31|6091.31|0
1643716080000|2022-02-01 11:48:00|6091.65|6091.65|6091.65|6091.65|6091.65|6091.65|6091.65|6091.65|0
1643716100000|2022-02-01 11:48:20|6091.76|6091.76|6092.03|6092.03|6092.03|6092.03|6091.76|6091.76|0
1643716110000|2022-02-01 11:48:30|6092.28|6092.28|6092.28|6092.28|6092.28|6092.28|6092.28|6092.28|0
1643716120000|2022-02-01 11:48:40|6092.39|6092.39|6092.39|6092.39|6092.39|6092.39|6092.39|6092.39|0
1643716170000|2022-02-01 11:49:30|6093.1|6093.1|6093.1|6093.1|6093.1|6093.1|6093.1|6093.1|0
1643716210000|2022-02-01 11:50:10|6092.86|6092.86|6092.97|6092.97|6092.97|6092.97|6092.86|6092.86|0
1643716240000|2022-02-01 11:50:40|6092.26|6092.26|6092.26|6092.26|6092.38|6092.38|6092.26|6092.26|0
1643716300000|2022-02-01 11:51:40|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|0
1643716310000|2022-02-01 11:51:50|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|0
1643716350000|2022-02-01 11:52:30|6090.94|6090.94|6090.94|6090.94|6090.94|6090.94|6090.94|6090.94|0
1643716360000|2022-02-01 11:52:40|6090.83|6090.83|6090.94|6090.94|6090.94|6090.94|6090.83|6090.83|0
1643716390000|2022-02-01 11:53:10|6090.61|6090.61|6090.61|6090.61|6090.61|6090.61|6090.61|6090.61|0
1643716410000|2022-02-01 11:53:30|6090.36|6090.36|6088.69|6088.69|6090.36|6090.36|6088.69|6088.69|0
1643716500000|2022-02-01 11:55:00|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|0
1643716530000|2022-02-01 11:55:30|6087.27|6087.27|6087.27|6087.27|6087.27|6087.27|6087.27|6087.27|0
1643716570000|2022-02-01 11:56:10|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|0
1643716590000|2022-02-01 11:56:30|6088.32|6088.32|6088.32|6088.32|6088.32|6088.32|6088.32|6088.32|0
1643716610000|2022-02-01 11:56:50|6088.81|6088.81|6088.81|6088.81|6088.81|6088.81|6088.81|6088.81|0
1643716620000|2022-02-01 11:57:00|6088.69|6088.69|6087.49|6087.49|6088.69|6088.69|6087.49|6087.49|0
1643716650000|2022-02-01 11:57:30|6086.78|6086.78|6086.78|6086.78|6086.78|6086.78|6086.78|6086.78|0
1643716660000|2022-02-01 11:57:40|6086.55|6086.55|6086.55|6086.55|6086.55|6086.55|6086.55|6086.55|0
1643716700000|2022-02-01 11:58:20|6086.21|6086.21|6086.92|6086.92|6086.92|6086.92|6086.21|6086.21|0
1643716710000|2022-02-01 11:58:30|6087.63|6087.63|6087.63|6087.63|6087.63|6087.63|6087.63|6087.63|0
1643716720000|2022-02-01 11:58:40|6088.59|6088.59|6088.94|6088.94|6088.94|6088.94|6088.59|6088.59|0
1643716730000|2022-02-01 11:58:50|6088.71|6088.71|6089.42|6089.42|6090.46|6090.46|6088.71|6088.71|0
1643716740000|2022-02-01 11:59:00|6090.13|6090.13|6090.36|6090.36|6090.36|6090.36|6090.13|6090.13|0
1643716790000|2022-02-01 11:59:50|6088.94|6088.94|6090.36|6090.36|6090.36|6090.36|6088.94|6088.94|0
1643716800000|2022-02-01 12:00:00|6090.7|6090.7|6090.7|6090.7|6090.7|6090.7|6089.27|6089.27|0
1643716810000|2022-02-01 12:00:10|6090.94|6090.94|6090.94|6090.94|6090.94|6090.94|6090.94|6090.94|0
1643716820000|2022-02-01 12:00:20|6090.83|6090.83|6090.83|6090.83|6090.83|6090.83|6090.83|6090.83|0
1643716830000|2022-02-01 12:00:30|6090.71|6090.71|6090.71|6090.71|6090.71|6090.71|6090.71|6090.71|0
1643716860000|2022-02-01 12:01:00|6091.42|6091.42|6091.76|6091.76|6091.76|6091.76|6091.42|6091.42|0
1643716910000|2022-02-01 12:01:50|6092.03|6092.03|6092.03|6092.03|6092.03|6092.03|6092.03|6092.03|0
1643716960000|2022-02-01 12:02:40|6092.74|6092.74|6093.45|6093.45|6093.45|6093.45|6092.74|6092.74|0
1643716970000|2022-02-01 12:02:50|6093.22|6093.22|6093.1|6093.1|6093.22|6093.22|6093.1|6093.1|0
1643717000000|2022-02-01 12:03:20|6093.22|6093.22|6093.22|6093.22|6093.22|6093.22|6093.22|6093.22|0
1643717010000|2022-02-01 12:03:30|6092.97|6092.97|6091.55|6091.55|6092.97|6092.97|6091.55|6091.55|0
1643717020000|2022-02-01 12:03:40|6092.26|6092.26|6093.68|6093.68|6093.68|6093.68|6092.26|6092.26|0
1643717040000|2022-02-01 12:04:00|6091.93|6091.93|6091.93|6091.93|6091.93|6091.93|6091.93|6091.93|0
1643717070000|2022-02-01 12:04:30|6091.81|6091.81|6091.81|6091.81|6091.81|6091.81|6091.81|6091.81|0
1643717100000|2022-02-01 12:05:00|6092.52|6092.52|6092.52|6092.52|6092.52|6092.52|6092.52|6092.52|0
1643717110000|2022-02-01 12:05:10|6091.81|6091.81|6091.81|6091.81|6091.81|6091.81|6091.81|6091.81|0
1643717120000|2022-02-01 12:05:20|6091.69|6091.69|6091.69|6091.69|6091.69|6091.69|6091.69|6091.69|0
1643717150000|2022-02-01 12:05:50|6092.41|6092.41|6092.41|6092.41|6092.41|6092.41|6092.41|6092.41|0
1643717170000|2022-02-01 12:06:10|6092.65|6092.65|6094.41|6094.41|6094.41|6094.41|6092.65|6092.65|0
1643717230000|2022-02-01 12:07:10|6095.83|6095.83|6095.35|6095.35|6095.83|6095.83|6095.12|6095.12|0
1643717260000|2022-02-01 12:07:40|6096.18|6096.18|6096.18|6096.18|6096.18|6096.18|6096.18|6096.18|0
1643717330000|2022-02-01 12:08:50|6094.76|6094.76|6094.87|6094.87|6094.87|6094.87|6094.76|6094.76|0
1643717340000|2022-02-01 12:09:00|6094.76|6094.76|6094.76|6094.76|6094.76|6094.76|6094.76|6094.76|0
1643717360000|2022-02-01 12:09:20|6095.47|6095.47|6095.47|6095.47|6095.47|6095.47|6095.47|6095.47|0
1643717370000|2022-02-01 12:09:30|6096.18|6096.18|6096.18|6096.18|6096.18|6096.18|6096.18|6096.18|0
1643717380000|2022-02-01 12:09:40|6096.89|6096.89|6096.18|6096.18|6096.89|6096.89|6096.18|6096.18|0
1643717390000|2022-02-01 12:09:50|6096.52|6096.52|6096.52|6096.52|6096.52|6096.52|6096.52|6096.52|0
1643717490000|2022-02-01 12:11:30|6097.23|6097.23|6097.94|6097.94|6097.94|6097.94|6097.23|6097.23|0
1643717500000|2022-02-01 12:11:40|6097.82|6097.82|6097.82|6097.82|6097.82|6097.82|6097.82|6097.82|0
1643717530000|2022-02-01 12:12:10|6098.54|6098.54|6098.54|6098.54|6098.54|6098.54|6098.54|6098.54|0
1643717540000|2022-02-01 12:12:20|6098.8|6098.8|6098.8|6098.8|6098.8|6098.8|6098.8|6098.8|0
1643717560000|2022-02-01 12:12:40|6098.92|6098.92|6098.92|6098.92|6098.92|6098.92|6098.92|6098.92|0
1643717640000|2022-02-01 12:14:00|6098.58|6098.58|6098.58|6098.58|6098.58|6098.58|6098.58|6098.58|0
1643717650000|2022-02-01 12:14:10|6097.87|6097.87|6097.87|6097.87|6097.87|6097.87|6097.87|6097.87|0
1643717700000|2022-02-01 12:15:00|6098.21|6098.21|6098.82|6098.82|6098.82|6098.82|6098.21|6098.21|0
1643717710000|2022-02-01 12:15:10|6099.53|6099.53|6099.53|6099.53|6099.53|6099.53|6099.53|6099.53|0
1643717770000|2022-02-01 12:16:10|6099.28|6099.28|6099.28|6099.28|6099.28|6099.28|6099.28|6099.28|0
1643717790000|2022-02-01 12:16:30|6099.53|6099.53|6099.53|6099.53|6099.53|6099.53|6099.53|6099.53|0
1643717820000|2022-02-01 12:17:00|6099.86|6099.86|6099.86|6099.86|6099.86|6099.86|6099.86|6099.86|0
1643717870000|2022-02-01 12:17:50|6099.75|6099.75|6099.75|6099.75|6099.75|6099.75|6099.75|6099.75|0
1643717880000|2022-02-01 12:18:00|6099.98|6099.98|6100.1|6100.1|6100.1|6100.1|6099.86|6099.86|0
1643717900000|2022-02-01 12:18:20|6099.85|6099.85|6099.14|6099.14|6099.85|6099.85|6099.14|6099.14|0
1643717920000|2022-02-01 12:18:40|6099.25|6099.25|6099.02|6099.02|6099.37|6099.37|6099.02|6099.02|0
1643718000000|2022-02-01 12:20:00|6099.36|6099.36|6099.36|6099.36|6099.36|6099.36|6099.36|6099.36|0
1643718030000|2022-02-01 12:20:30|6099.6|6099.6|6099.6|6099.6|6099.6|6099.6|6099.6|6099.6|0
1643718040000|2022-02-01 12:20:40|6100.32|6100.32|6099.6|6099.6|6100.32|6100.32|6099.6|6099.6|0
1643718060000|2022-02-01 12:21:00|6099.85|6099.85|6098.93|6098.93|6099.85|6099.85|6098.93|6098.93|0
1643718120000|2022-02-01 12:22:00|6098.69|6098.69|6099.4|6099.4|6099.4|6099.4|6098.69|6098.69|0
1643718150000|2022-02-01 12:22:30|6099.28|6099.28|6099.17|6099.17|6099.28|6099.28|6099.17|6099.17|0
1643718170000|2022-02-01 12:22:50|6099.66|6099.66|6099.66|6099.66|6099.66|6099.66|6099.66|6099.66|0
1643718210000|2022-02-01 12:23:30|6099.17|6099.17|6099.17|6099.17|6099.17|6099.17|6099.17|6099.17|0
1643718220000|2022-02-01 12:23:40|6099.05|6099.05|6099.17|6099.17|6099.17|6099.17|6099.05|6099.05|0
1643718240000|2022-02-01 12:24:00|6098.83|6098.83|6098.83|6098.83|6098.83|6098.83|6098.83|6098.83|0
1643718250000|2022-02-01 12:24:10|6098.48|6098.48|6098.48|6098.48|6098.48|6098.48|6098.48|6098.48|0
1643718260000|2022-02-01 12:24:20|6098.6|6098.6|6098.6|6098.6|6098.6|6098.6|6098.6|6098.6|0
1643718290000|2022-02-01 12:24:50|6099.31|6099.31|6099.31|6099.31|6099.31|6099.31|6099.31|6099.31|0
1643718300000|2022-02-01 12:25:00|6098.6|6098.6|6097.89|6097.89|6098.6|6098.6|6097.18|6097.18|0
1643718310000|2022-02-01 12:25:10|6097.18|6097.18|6098.48|6098.48|6099.2|6099.2|6097.06|6097.06|0
1643718350000|2022-02-01 12:25:50|6098.37|6098.37|6098.37|6098.37|6098.37|6098.37|6098.37|6098.37|0
1643718360000|2022-02-01 12:26:00|6098.48|6098.48|6099.2|6099.2|6099.91|6099.91|6098.48|6098.48|0
1643718370000|2022-02-01 12:26:10|6099.44|6099.44|6099.44|6099.44|6099.44|6099.44|6099.44|6099.44|0
1643718380000|2022-02-01 12:26:20|6100.86|6100.86|6101.2|6101.2|6101.2|6101.2|6100.86|6100.86|0
1643718440000|2022-02-01 12:27:20|6101.08|6101.08|6100.74|6100.74|6101.08|6101.08|6100.74|6100.74|0
1643718470000|2022-02-01 12:27:50|6100.03|6100.03|6100.03|6100.03|6100.03|6100.03|6099.31|6099.31|0
1643718490000|2022-02-01 12:28:10|6099.56|6099.56|6098.85|6098.85|6099.56|6099.56|6098.85|6098.85|0
1643718540000|2022-02-01 12:29:00|6098.14|6098.14|6098.14|6098.14|6098.14|6098.14|6098.14|6098.14|0
1643718550000|2022-02-01 12:29:10|6098.26|6098.26|6098.26|6098.26|6098.26|6098.26|6098.26|6098.26|0
1643718570000|2022-02-01 12:29:30|6098.97|6098.97|6098.26|6098.26|6098.97|6098.97|6098.26|6098.26|0
1643718610000|2022-02-01 12:30:10|6097.54|6097.54|6097.54|6097.54|6097.54|6097.54|6097.54|6097.54|0
1643718650000|2022-02-01 12:30:50|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|0
1643718660000|2022-02-01 12:31:00|6097.32|6097.32|6097.32|6097.32|6097.32|6097.32|6097.32|6097.32|0
1643718670000|2022-02-01 12:31:10|6098|6098|6098|6098|6098|6098|6098|6098|0
1643718730000|2022-02-01 12:32:10|6098.71|6098.71|6098.37|6098.37|6098.71|6098.71|6098.37|6098.37|0
1643718760000|2022-02-01 12:32:40|6098.26|6098.26|6098.26|6098.26|6098.26|6098.26|6098.26|6098.26|0
1643718800000|2022-02-01 12:33:20|6098.53|6098.53|6098.53|6098.53|6098.53|6098.53|6098.53|6098.53|0
1643718820000|2022-02-01 12:33:40|6097.81|6097.81|6098.53|6098.53|6098.53|6098.53|6097.81|6097.81|0
1643718830000|2022-02-01 12:33:50|6097.81|6097.81|6097.1|6097.1|6097.81|6097.81|6097.1|6097.1|0
1643718840000|2022-02-01 12:34:00|6098.53|6098.53|6098.53|6098.53|6098.53|6098.53|6098.53|6098.53|0
1643719000000|2022-02-01 12:36:40|6099.95|6099.95|6101.37|6101.37|6101.37|6101.37|6099.95|6099.95|0
1643719100000|2022-02-01 12:38:20|6100.66|6100.66|6100.66|6100.66|6100.66|6100.66|6100.66|6100.66|0
1643719110000|2022-02-01 12:38:30|6099.95|6099.95|6099.95|6099.95|6099.95|6099.95|6099.95|6099.95|0
1643719170000|2022-02-01 12:39:30|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|0
1643719200000|2022-02-01 12:40:00|6100.32|6100.32|6100.32|6100.32|6100.32|6100.32|6100.32|6100.32|0
1643719250000|2022-02-01 12:40:50|6101.24|6101.24|6102.66|6102.66|6102.66|6102.66|6101.24|6101.24|0
1643719340000|2022-02-01 12:42:20|6103.38|6103.38|6103.38|6103.38|6103.38|6103.38|6103.38|6103.38|0
1643719350000|2022-02-01 12:42:30|6104.14|6104.14|6104.14|6104.14|6104.14|6104.14|6104.14|6104.14|0
1643719390000|2022-02-01 12:43:10|6103.8|6103.8|6104.14|6104.14|6104.14|6104.14|6103.47|6103.47|0
1643719400000|2022-02-01 12:43:20|6104.85|6104.85|6104.85|6104.85|6104.85|6104.85|6104.85|6104.85|0
1643719410000|2022-02-01 12:43:30|6104.36|6104.36|6104.36|6104.36|6104.36|6104.36|6104.36|6104.36|0
1643719420000|2022-02-01 12:43:40|6105.07|6105.07|6105.07|6105.07|6105.07|6105.07|6105.07|6105.07|0
1643719480000|2022-02-01 12:44:40|6107.91|6107.91|6107.78|6107.78|6109.92|6109.92|6107.78|6107.78|0
1643719490000|2022-02-01 12:44:50|6107.07|6107.07|6107.42|6107.42|6107.42|6107.42|6107.07|6107.07|0
1643719500000|2022-02-01 12:45:00|6108.13|6108.13|6106.71|6106.71|6108.13|6108.13|6106.71|6106.71|0
1643719510000|2022-02-01 12:45:10|6107.42|6107.42|6106.71|6106.71|6107.42|6107.42|6106.71|6106.71|0
1643719540000|2022-02-01 12:45:40|6106|6106|6106|6106|6106.71|6106.71|6106|6106|0
1643719570000|2022-02-01 12:46:10|6105.88|6105.88|6105.88|6105.88|6105.88|6105.88|6105.88|6105.88|0
1643719620000|2022-02-01 12:47:00|6105.17|6105.17|6105.05|6105.05|6105.17|6105.17|6105.05|6105.05|0
1643719660000|2022-02-01 12:47:40|6104.81|6104.81|6104.1|6104.1|6104.81|6104.81|6104.1|6104.1|0
1643719670000|2022-02-01 12:47:50|6103.38|6103.38|6103.38|6103.38|6103.38|6103.38|6103.38|6103.38|0
1643719680000|2022-02-01 12:48:00|6102.8|6102.8|6102.2|6102.2|6102.8|6102.8|6102.2|6102.2|0
1643719690000|2022-02-01 12:48:10|6101.95|6101.95|6101.62|6101.62|6101.95|6101.95|6101.62|6101.62|0
1643719730000|2022-02-01 12:48:50|6101.5|6101.5|6101.5|6101.5|6101.5|6101.5|6101.5|6101.5|0
1643719750000|2022-02-01 12:49:10|6101.62|6101.62|6102.29|6102.29|6102.29|6102.29|6101.62|6101.62|0
1643719780000|2022-02-01 12:49:40|6101.58|6101.58|6101.58|6101.58|6101.82|6101.82|6101.58|6101.58|0
1643719830000|2022-02-01 12:50:30|6101.82|6101.82|6101.82|6101.82|6101.82|6101.82|6101.82|6101.82|0
1643719900000|2022-02-01 12:51:40|6101.94|6101.94|6101.94|6101.94|6101.94|6101.94|6101.94|6101.94|0
1643719920000|2022-02-01 12:52:00|6101.71|6101.71|6101.71|6101.71|6101.71|6101.71|6101.71|6101.71|0
1643719960000|2022-02-01 12:52:40|6101.95|6101.95|6101.95|6101.95|6101.95|6101.95|6101.95|6101.95|0
1643720060000|2022-02-01 12:54:20|6101.62|6101.62|6101.62|6101.62|6101.62|6101.62|6101.62|6101.62|0
1643720100000|2022-02-01 12:55:00|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|0
1643720160000|2022-02-01 12:56:00|6101.62|6101.62|6101.62|6101.62|6101.62|6101.62|6101.62|6101.62|0
1643720170000|2022-02-01 12:56:10|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|0
1643720280000|2022-02-01 12:58:00|6102.6|6102.6|6102.6|6102.6|6102.6|6102.6|6102.6|6102.6|0
1643720300000|2022-02-01 12:58:20|6102.93|6102.93|6102.93|6102.93|6102.93|6102.93|6102.93|6102.93|0
1643720340000|2022-02-01 12:59:00|6103.27|6103.27|6103.27|6103.27|6103.27|6103.27|6103.27|6103.27|0
1643720400000|2022-02-01 13:00:00|6102.56|6102.56|6101.13|6101.13|6102.56|6102.56|6101.13|6101.13|0
1643720410000|2022-02-01 13:00:10|6100.8|6100.8|6100.8|6100.8|6100.8|6100.8|6100.8|6100.8|0
1643720470000|2022-02-01 13:01:10|6100.68|6100.68|6100.68|6100.68|6100.68|6100.68|6100.68|6100.68|0
1643720520000|2022-02-01 13:02:00|6100.57|6100.57|6100.57|6100.57|6100.57|6100.57|6100.57|6100.57|0
1643720530000|2022-02-01 13:02:10|6099.86|6099.86|6099.86|6099.86|6099.86|6099.86|6099.86|6099.86|0
1643720580000|2022-02-01 13:03:00|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|0
1643720590000|2022-02-01 13:03:10|6098.43|6098.43|6097.61|6097.61|6098.43|6098.43|6097.61|6097.61|0
1643720700000|2022-02-01 13:05:00|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|0
1643720710000|2022-02-01 13:05:10|6096.65|6096.65|6094.62|6094.62|6096.65|6096.65|6094.62|6094.62|0
1643720720000|2022-02-01 13:05:20|6093.91|6093.91|6092.52|6092.52|6093.91|6093.91|6092.52|6092.52|0
1643720760000|2022-02-01 13:06:00|6091.81|6091.81|6091.81|6091.81|6091.81|6091.81|6091.81|6091.81|0
1643720770000|2022-02-01 13:06:10|6093.23|6093.23|6092.98|6092.98|6093.23|6093.23|6092.98|6092.98|0
1643720780000|2022-02-01 13:06:20|6092.27|6092.27|6092.27|6092.27|6092.27|6092.27|6092.27|6092.27|0
1643720800000|2022-02-01 13:06:40|6092.54|6092.54|6092.54|6092.54|6092.54|6092.54|6092.54|6092.54|0
1643720830000|2022-02-01 13:07:10|6091.83|6091.83|6092.54|6092.54|6092.54|6092.54|6091.83|6091.83|0
1643720850000|2022-02-01 13:07:30|6091.83|6091.83|6091.83|6091.83|6091.83|6091.83|6091.83|6091.83|0
1643720890000|2022-02-01 13:08:10|6092.54|6092.54|6092.54|6092.54|6092.54|6092.54|6092.54|6092.54|0
1643720960000|2022-02-01 13:09:20|6092.88|6092.88|6092.88|6092.88|6092.88|6092.88|6092.88|6092.88|0
1643720970000|2022-02-01 13:09:30|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|0
1643721000000|2022-02-01 13:10:00|6092.5|6092.5|6092.99|6092.99|6092.99|6092.99|6092.5|6092.5|0
1643721010000|2022-02-01 13:10:10|6092.76|6092.76|6092.88|6092.88|6092.88|6092.88|6092.76|6092.76|0
1643721030000|2022-02-01 13:10:30|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|0
1643721190000|2022-02-01 13:13:10|6092.88|6092.88|6092.88|6092.88|6092.88|6092.88|6092.88|6092.88|0
1643721290000|2022-02-01 13:14:50|6091.46|6091.46|6091.46|6091.46|6091.46|6091.46|6091.46|6091.46|0
1643721300000|2022-02-01 13:15:00|6091.39|6091.39|6092.44|6092.44|6092.44|6092.44|6091.39|6091.39|0
1643721320000|2022-02-01 13:15:20|6092.55|6092.55|6092.55|6092.55|6092.55|6092.55|6092.55|6092.55|0
1643721450000|2022-02-01 13:17:30|6093.26|6093.26|6093.26|6093.26|6093.26|6093.26|6093.26|6093.26|0
1643721500000|2022-02-01 13:18:20|6093.38|6093.38|6093.71|6093.71|6093.71|6093.71|6093.38|6093.38|0
1643721580000|2022-02-01 13:19:40|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|0
1643721590000|2022-02-01 13:19:50|6093.85|6093.85|6093.85|6093.85|6093.85|6093.85|6093.73|6093.73|0
1643721600000|2022-02-01 13:20:00|6093.73|6093.73|6093.73|6093.73|6093.73|6093.73|6093.73|6093.73|0
1643721610000|2022-02-01 13:20:10|6093.02|6093.02|6093.02|6093.02|6093.02|6093.02|6093.02|6093.02|0
1643721650000|2022-02-01 13:20:50|6092.31|6092.31|6091.6|6091.6|6092.31|6092.31|6091.6|6091.6|0
1643721660000|2022-02-01 13:21:00|6091.26|6091.26|6091.35|6091.35|6091.35|6091.35|6091.01|6091.01|0
1643721700000|2022-02-01 13:21:40|6091.62|6091.62|6093.04|6093.04|6093.04|6093.04|6091.62|6091.62|0
1643721720000|2022-02-01 13:22:00|6093.75|6093.75|6093.75|6093.75|6093.75|6093.75|6093.75|6093.75|0
1643721810000|2022-02-01 13:23:30|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|0
1643721820000|2022-02-01 13:23:40|6093.98|6093.98|6093.98|6093.98|6093.98|6093.98|6093.98|6093.98|0
1643721870000|2022-02-01 13:24:30|6094.31|6094.31|6094.31|6094.31|6094.31|6094.31|6094.31|6094.31|0
1643721900000|2022-02-01 13:25:00|6094.07|6094.07|6093.82|6093.82|6094.07|6094.07|6093.82|6093.82|0
1643721910000|2022-02-01 13:25:10|6093.11|6093.11|6092.4|6092.4|6093.11|6093.11|6092.4|6092.4|0
1643721920000|2022-02-01 13:25:20|6092.28|6092.28|6092.28|6092.28|6092.28|6092.28|6092.28|6092.28|0
1643721930000|2022-02-01 13:25:30|6092.99|6092.99|6092.99|6092.99|6092.99|6092.99|6092.99|6092.99|0
1643721940000|2022-02-01 13:25:40|6093.22|6093.22|6093.34|6093.34|6093.34|6093.34|6093.22|6093.22|0
1643721990000|2022-02-01 13:26:30|6094.05|6094.05|6094.05|6094.05|6094.05|6094.05|6094.05|6094.05|0
1643722030000|2022-02-01 13:27:10|6093.93|6093.93|6093.93|6093.93|6093.93|6093.93|6093.93|6093.93|0
1643722040000|2022-02-01 13:27:20|6096.78|6096.78|6097.03|6097.03|6097.03|6097.03|6096.78|6096.78|0
1643722120000|2022-02-01 13:28:40|6096.32|6096.32|6096.32|6096.32|6096.32|6096.32|6096.32|6096.32|0
1643722140000|2022-02-01 13:29:00|6095.6|6095.6|6094.93|6094.93|6095.6|6095.6|6094.93|6094.93|0
1643722150000|2022-02-01 13:29:10|6094.82|6094.82|6094.82|6094.82|6094.82|6094.82|6094.82|6094.82|0
1643722170000|2022-02-01 13:29:30|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|0
1643722190000|2022-02-01 13:29:50|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|0
1643722210000|2022-02-01 13:30:10|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|0
1643722250000|2022-02-01 13:30:50|6094.82|6094.82|6095.15|6095.15|6095.15|6095.15|6094.82|6094.82|0
1643722260000|2022-02-01 13:31:00|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|0
1643722300000|2022-02-01 13:31:40|6095.15|6095.15|6095.49|6095.49|6095.49|6095.49|6095.15|6095.15|0
1643722320000|2022-02-01 13:32:00|6095.37|6095.37|6095.4|6095.4|6095.4|6095.4|6095.13|6095.13|0
1643722330000|2022-02-01 13:32:10|6095.28|6095.28|6095.28|6095.28|6095.28|6095.28|6095.28|6095.28|0
1643722350000|2022-02-01 13:32:30|6095.05|6095.05|6095.05|6095.05|6095.05|6095.05|6095.05|6095.05|0
1643722370000|2022-02-01 13:32:50|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|0
1643722400000|2022-02-01 13:33:20|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|0
1643722430000|2022-02-01 13:33:50|6093.76|6093.76|6093.76|6093.76|6093.76|6093.76|6093.76|6093.76|0
1643722440000|2022-02-01 13:34:00|6093.27|6093.27|6092.22|6092.22|6093.51|6093.51|6092.22|6092.22|0
1643722450000|2022-02-01 13:34:10|6093.64|6093.64|6092.22|6092.22|6093.64|6093.64|6092.22|6092.22|0
1643722460000|2022-02-01 13:34:20|6091.95|6091.95|6091.68|6091.68|6091.95|6091.95|6091.68|6091.68|0
1643722480000|2022-02-01 13:34:40|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|0
1643722490000|2022-02-01 13:34:50|6092.25|6092.25|6092.25|6092.25|6092.36|6092.36|6092.25|6092.25|0
1643722500000|2022-02-01 13:35:00|6091.54|6091.54|6090.37|6090.37|6091.54|6091.54|6090.37|6090.37|0
1643722520000|2022-02-01 13:35:20|6090.04|6090.04|6090.75|6090.75|6090.75|6090.75|6090.04|6090.04|0
1643722560000|2022-02-01 13:36:00|6090.5|6090.5|6090.5|6090.5|6090.5|6090.5|6090.5|6090.5|0
1643722590000|2022-02-01 13:36:30|6090.75|6090.75|6090.75|6090.75|6090.75|6090.75|6090.75|6090.75|0
1643722610000|2022-02-01 13:36:50|6090.98|6090.98|6090.98|6090.98|6090.98|6090.98|6090.98|6090.98|0
1643722620000|2022-02-01 13:37:00|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|0
1643722640000|2022-02-01 13:37:20|6091.46|6091.46|6091.21|6091.21|6091.46|6091.46|6091.21|6091.21|0
1643722700000|2022-02-01 13:38:20|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|0
1643722720000|2022-02-01 13:38:40|6091.21|6091.21|6091.09|6091.09|6091.21|6091.21|6091.09|6091.09|0
1643722800000|2022-02-01 13:40:00|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|0
1643722820000|2022-02-01 13:40:20|6091.33|6091.33|6091.33|6091.33|6091.33|6091.33|6091.33|6091.33|0
1643722870000|2022-02-01 13:41:10|6092.04|6092.04|6092.04|6092.04|6092.04|6092.04|6092.04|6092.04|0
1643722880000|2022-02-01 13:41:20|6092.75|6092.75|6092.75|6092.75|6092.75|6092.75|6092.75|6092.75|0
1643722890000|2022-02-01 13:41:30|6093.46|6093.46|6093.71|6093.71|6093.71|6093.71|6093.46|6093.46|0
1643722900000|2022-02-01 13:41:40|6094.42|6094.42|6095|6095|6095|6095|6094.17|6094.17|0
1643722960000|2022-02-01 13:42:40|6095.27|6095.27|6095.27|6095.27|6095.27|6095.27|6095.27|6095.27|0
1643722980000|2022-02-01 13:43:00|6096.69|6096.69|6096.69|6096.69|6096.69|6096.69|6096.69|6096.69|0
1643722990000|2022-02-01 13:43:10|6097.03|6097.03|6097.27|6097.27|6097.27|6097.27|6097.03|6097.03|0
1643723000000|2022-02-01 13:43:20|6097.52|6097.52|6097.77|6097.77|6097.77|6097.77|6097.52|6097.52|0
1643723050000|2022-02-01 13:44:10|6098.48|6098.48|6098.48|6098.48|6098.48|6098.48|6098.48|6098.48|0
1643723090000|2022-02-01 13:44:50|6098.59|6098.59|6098.59|6098.59|6098.59|6098.59|6098.59|6098.59|0
1643723100000|2022-02-01 13:45:00|6098.36|6098.36|6096.94|6096.94|6098.36|6098.36|6096.94|6096.94|0
1643723110000|2022-02-01 13:45:10|6096.27|6096.27|6096.27|6096.27|6096.27|6096.27|6096.27|6096.27|0
1643723120000|2022-02-01 13:45:20|6096.94|6096.94|6097.06|6097.06|6097.06|6097.06|6096.94|6096.94|0
1643723200000|2022-02-01 13:46:40|6096.72|6096.72|6096.72|6096.72|6097.06|6097.06|6096.72|6096.72|0
1643723240000|2022-02-01 13:47:20|6096.6|6096.6|6096.72|6096.72|6096.72|6096.72|6096.6|6096.6|0
1643723250000|2022-02-01 13:47:30|6097.06|6097.06|6097.06|6097.06|6097.06|6097.06|6097.06|6097.06|0
1643723270000|2022-02-01 13:47:50|6096.34|6096.34|6096.34|6096.34|6096.34|6096.34|6096.34|6096.34|0
1643723300000|2022-02-01 13:48:20|6095.63|6095.63|6094.92|6094.92|6095.63|6095.63|6094.92|6094.92|0
1643723310000|2022-02-01 13:48:30|6094.18|6094.18|6094.67|6094.67|6094.67|6094.67|6094.18|6094.18|0
1643723320000|2022-02-01 13:48:40|6094.79|6094.79|6094.67|6094.67|6094.79|6094.79|6094.67|6094.67|0
1643723410000|2022-02-01 13:50:10|6095.39|6095.39|6095.63|6095.63|6095.63|6095.63|6095.39|6095.39|0
1643723490000|2022-02-01 13:51:30|6095.86|6095.86|6096.1|6096.1|6096.1|6096.1|6095.86|6095.86|0
1643723510000|2022-02-01 13:51:50|6095.76|6095.76|6095.76|6095.76|6095.76|6095.76|6095.76|6095.76|0
1643723520000|2022-02-01 13:52:00|6095.99|6095.99|6096.11|6096.11|6096.11|6096.11|6095.99|6095.99|0
1643723550000|2022-02-01 13:52:30|6095.4|6095.4|6095.4|6095.4|6095.4|6095.4|6095.4|6095.4|0
1643723560000|2022-02-01 13:52:40|6095.28|6095.28|6095.28|6095.28|6095.28|6095.28|6095.28|6095.28|0
1643723570000|2022-02-01 13:52:50|6095.16|6095.16|6095.16|6095.16|6095.16|6095.16|6095.16|6095.16|0
1643723580000|2022-02-01 13:53:00|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|0
1643723630000|2022-02-01 13:53:50|6094.21|6094.21|6094.21|6094.21|6094.21|6094.21|6094.21|6094.21|0
1643723670000|2022-02-01 13:54:30|6094.45|6094.45|6093.25|6093.25|6094.45|6094.45|6093.25|6093.25|0
1643723710000|2022-02-01 13:55:10|6093.96|6093.96|6094.67|6094.67|6094.67|6094.67|6093.96|6093.96|0
1643723720000|2022-02-01 13:55:20|6094.4|6094.4|6094.4|6094.4|6094.4|6094.4|6094.4|6094.4|0
1643723730000|2022-02-01 13:55:30|6094.63|6094.63|6094.63|6094.63|6094.63|6094.63|6094.63|6094.63|0
1643723740000|2022-02-01 13:55:40|6094.75|6094.75|6094.98|6094.98|6094.98|6094.98|6094.75|6094.75|0
1643723760000|2022-02-01 13:56:00|6094.86|6094.86|6095|6095|6095.11|6095.11|6094.86|6094.86|0
1643723770000|2022-02-01 13:56:10|6095.71|6095.71|6095.71|6095.71|6095.71|6095.71|6095.71|6095.71|0
1643723780000|2022-02-01 13:56:20|6095.82|6095.82|6095.82|6095.82|6095.82|6095.82|6095.82|6095.82|0
1643723840000|2022-02-01 13:57:20|6095.71|6095.71|6095.71|6095.71|6095.71|6095.71|6095.71|6095.71|0
1643723870000|2022-02-01 13:57:50|6095|6095|6095|6095|6095|6095|6095|6095|0
1643723920000|2022-02-01 13:58:40|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|0
1643723950000|2022-02-01 13:59:10|6094.88|6094.88|6095|6095|6095|6095|6094.88|6094.88|0
1643723980000|2022-02-01 13:59:40|6093.57|6093.57|6093.57|6093.57|6093.57|6093.57|6093.57|6093.57|0
1643724000000|2022-02-01 14:00:00|6095|6095|6092.86|6092.86|6095|6095|6092.86|6092.86|0
1643724090000|2022-02-01 14:01:30|6093.11|6093.11|6093.11|6093.11|6093.11|6093.11|6093.11|6093.11|0
1643724100000|2022-02-01 14:01:40|6092.84|6092.84|6094.97|6094.97|6094.97|6094.97|6092.84|6092.84|0
1643724140000|2022-02-01 14:02:20|6094.86|6094.86|6094.74|6094.74|6095.19|6095.19|6094.74|6094.74|0
1643724150000|2022-02-01 14:02:30|6094.51|6094.51|6094.73|6094.73|6094.85|6094.85|6094.51|6094.51|0
1643724170000|2022-02-01 14:02:50|6094.39|6094.39|6094.15|6094.15|6094.39|6094.39|6094.15|6094.15|0
1643724180000|2022-02-01 14:03:00|6094.48|6094.48|6092.35|6092.35|6094.48|6094.48|6092.35|6092.35|0
1643724190000|2022-02-01 14:03:10|6092.23|6092.23|6092.94|6092.94|6092.94|6092.94|6092.23|6092.23|0
1643724200000|2022-02-01 14:03:20|6093.66|6093.66|6093.66|6093.66|6093.66|6093.66|6093.66|6093.66|0
1643724220000|2022-02-01 14:03:40|6095.08|6095.08|6095.08|6095.08|6095.08|6095.08|6095.08|6095.08|0
1643724230000|2022-02-01 14:03:50|6094.74|6094.74|6094.74|6094.74|6094.74|6094.74|6094.74|6094.74|0
1643724240000|2022-02-01 14:04:00|6094.03|6094.03|6093.32|6093.32|6094.03|6094.03|6093.32|6093.32|0
1643724250000|2022-02-01 14:04:10|6092.61|6092.61|6092.94|6092.94|6092.94|6092.94|6092.61|6092.61|0
1643724260000|2022-02-01 14:04:20|6092.61|6092.61|6092.94|6092.94|6092.94|6092.94|6092.61|6092.61|0
1643724330000|2022-02-01 14:05:30|6092.61|6092.61|6092.61|6092.61|6092.61|6092.61|6092.61|6092.61|0
1643724370000|2022-02-01 14:06:10|6094.03|6094.03|6094.03|6094.03|6094.03|6094.03|6094.03|6094.03|0
1643724390000|2022-02-01 14:06:30|6094.74|6094.74|6094.03|6094.03|6094.74|6094.74|6094.03|6094.03|0
1643724420000|2022-02-01 14:07:00|6094.15|6094.15|6094.15|6094.15|6094.15|6094.15|6094.15|6094.15|0
1643724450000|2022-02-01 14:07:30|6093.44|6093.44|6093.44|6093.44|6093.44|6093.44|6093.44|6093.44|0
1643724460000|2022-02-01 14:07:40|6093.1|6093.1|6092.77|6092.77|6093.1|6093.1|6092.77|6092.77|0
1643724470000|2022-02-01 14:07:50|6092.05|6092.05|6089.92|6089.92|6092.77|6092.77|6089.92|6089.92|0
1643724480000|2022-02-01 14:08:00|6090.63|6090.63|6090.63|6090.63|6090.63|6090.63|6090.63|6090.63|0
1643724490000|2022-02-01 14:08:10|6090.38|6090.38|6088.36|6088.36|6090.38|6090.38|6088.36|6088.36|0
1643724530000|2022-02-01 14:08:50|6087.65|6087.65|6087.65|6087.65|6087.65|6087.65|6087.65|6087.65|0
1643724540000|2022-02-01 14:09:00|6086.91|6086.91|6086.91|6086.91|6086.91|6086.91|6086.91|6086.91|0
1643724560000|2022-02-01 14:09:20|6086.79|6086.79|6086.79|6086.79|6086.79|6086.79|6086.79|6086.79|0
1643724620000|2022-02-01 14:10:20|6086.46|6086.46|6086.46|6086.46|6087.17|6087.17|6086.46|6086.46|0
1643724640000|2022-02-01 14:10:40|6086.19|6086.19|6083.94|6083.94|6086.19|6086.19|6083.94|6083.94|0
1643724650000|2022-02-01 14:10:50|6083.11|6083.11|6083.11|6083.11|6083.11|6083.11|6083.11|6083.11|0
1643724680000|2022-02-01 14:11:20|6082.77|6082.77|6082.77|6082.77|6082.77|6082.77|6082.77|6082.77|0
1643724710000|2022-02-01 14:11:50|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|0
1643724730000|2022-02-01 14:12:10|6082.77|6082.77|6083.48|6083.48|6084.91|6084.91|6082.77|6082.77|0
1643724740000|2022-02-01 14:12:20|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|0
1643724780000|2022-02-01 14:13:00|6083.48|6083.48|6083.48|6083.48|6083.48|6083.48|6083.48|6083.48|0
1643724820000|2022-02-01 14:13:40|6082.99|6082.99|6082.99|6082.99|6082.99|6082.99|6082.99|6082.99|0
1643724830000|2022-02-01 14:13:50|6083.7|6083.7|6082.28|6082.28|6083.7|6083.7|6082.28|6082.28|0
1643724840000|2022-02-01 14:14:00|6082.62|6082.62|6084.75|6084.75|6084.75|6084.75|6082.62|6082.62|0
1643724860000|2022-02-01 14:14:20|6084.04|6084.04|6084.04|6084.04|6084.04|6084.04|6084.04|6084.04|0
1643724880000|2022-02-01 14:14:40|6083.33|6083.33|6083.08|6083.08|6083.33|6083.33|6083.08|6083.08|0
1643724890000|2022-02-01 14:14:50|6083.33|6083.33|6083.08|6083.08|6083.33|6083.33|6083.08|6083.08|0
1643724930000|2022-02-01 14:15:30|6084.5|6084.5|6084.5|6084.5|6084.5|6084.5|6084.5|6084.5|0
1643724940000|2022-02-01 14:15:40|6085.21|6085.21|6085.93|6085.93|6085.93|6085.93|6085.21|6085.21|0
1643724950000|2022-02-01 14:15:50|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|0
1643724960000|2022-02-01 14:16:00|6087.13|6087.13|6087.13|6087.13|6087.47|6087.47|6087.13|6087.13|0
1643724970000|2022-02-01 14:16:10|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|0
1643724990000|2022-02-01 14:16:30|6088.55|6088.55|6088.55|6088.55|6088.55|6088.55|6088.55|6088.55|0
1643725030000|2022-02-01 14:17:10|6089.26|6089.26|6088.93|6088.93|6089.26|6089.26|6088.93|6088.93|0
1643725040000|2022-02-01 14:17:20|6088.22|6088.22|6088.22|6088.22|6088.22|6088.22|6088.22|6088.22|0
1643725070000|2022-02-01 14:17:50|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|0
1643725080000|2022-02-01 14:18:00|6088.55|6088.55|6088.8|6088.8|6088.8|6088.8|6088.55|6088.55|0
1643725090000|2022-02-01 14:18:10|6088.93|6088.93|6089.64|6089.64|6089.64|6089.64|6088.93|6088.93|0
1643725100000|2022-02-01 14:18:20|6089.52|6089.52|6088.81|6088.81|6089.52|6089.52|6088.81|6088.81|0
1643725130000|2022-02-01 14:18:50|6088.1|6088.1|6088.81|6088.81|6089.52|6089.52|6088.1|6088.1|0
1643725150000|2022-02-01 14:19:10|6088.93|6088.93|6089.64|6089.64|6089.64|6089.64|6088.93|6088.93|0
1643725170000|2022-02-01 14:19:30|6090.13|6090.13|6089.89|6089.89|6090.13|6090.13|6089.89|6089.89|0
1643725180000|2022-02-01 14:19:40|6090.6|6090.6|6090.6|6090.6|6090.6|6090.6|6090.6|6090.6|0
1643725190000|2022-02-01 14:19:50|6089.55|6089.55|6089.55|6089.55|6089.55|6089.55|6089.55|6089.55|0
1643725200000|2022-02-01 14:20:00|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|0
1643725220000|2022-02-01 14:20:20|6087.88|6087.88|6087.88|6087.88|6087.88|6087.88|6087.88|6087.88|0
1643725230000|2022-02-01 14:20:30|6088|6088|6088|6088|6088|6088|6088|6088|0
1643725240000|2022-02-01 14:20:40|6088.71|6088.71|6088.71|6088.71|6088.71|6088.71|6088.71|6088.71|0
1643725250000|2022-02-01 14:20:50|6089.04|6089.04|6089.04|6089.04|6089.04|6089.04|6089.04|6089.04|0
1643725260000|2022-02-01 14:21:00|6089.31|6089.31|6089.31|6089.31|6089.31|6089.31|6089.31|6089.31|0
1643725270000|2022-02-01 14:21:10|6089.56|6089.56|6089.56|6089.56|6089.56|6089.56|6089.56|6089.56|0
1643725340000|2022-02-01 14:22:20|6088.85|6088.85|6088.85|6088.85|6088.85|6088.85|6088.85|6088.85|0
1643725350000|2022-02-01 14:22:30|6088.73|6088.73|6088.4|6088.4|6088.73|6088.73|6088.4|6088.4|0
1643725390000|2022-02-01 14:23:10|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|0
1643725440000|2022-02-01 14:24:00|6088.4|6088.4|6088.28|6088.28|6088.4|6088.4|6088.28|6088.28|0
1643725450000|2022-02-01 14:24:10|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|0
1643725460000|2022-02-01 14:24:20|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|0
1643725470000|2022-02-01 14:24:30|6086.83|6086.83|6086.83|6086.83|6086.83|6086.83|6086|6086|0
1643725500000|2022-02-01 14:25:00|6086.49|6086.49|6083.64|6083.64|6086.49|6086.49|6083.64|6083.64|0
1643725520000|2022-02-01 14:25:20|6083.98|6083.98|6084.23|6084.23|6084.23|6084.23|6083.98|6083.98|0
1643725550000|2022-02-01 14:25:50|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|0
1643725560000|2022-02-01 14:26:00|6085.27|6085.27|6085.27|6085.27|6085.27|6085.27|6085.27|6085.27|0
1643725570000|2022-02-01 14:26:10|6083.85|6083.85|6083.85|6083.85|6083.85|6083.85|6083.85|6083.85|0
1643725590000|2022-02-01 14:26:30|6084.56|6084.56|6084.56|6084.56|6084.56|6084.56|6084.56|6084.56|0
1643725600000|2022-02-01 14:26:40|6083.36|6083.36|6083.36|6083.36|6083.36|6083.36|6083.36|6083.36|0
1643725620000|2022-02-01 14:27:00|6082.53|6082.53|6081.82|6081.82|6082.53|6082.53|6081.82|6081.82|0
1643725630000|2022-02-01 14:27:10|6078.97|6078.97|6079.45|6079.45|6079.57|6079.57|6077.55|6077.55|0
1643725640000|2022-02-01 14:27:20|6080.16|6080.16|6080.41|6080.41|6080.41|6080.41|6079.45|6079.45|0
1643725660000|2022-02-01 14:27:40|6081.83|6081.83|6083.26|6083.26|6083.26|6083.26|6081.83|6081.83|0
1643725670000|2022-02-01 14:27:50|6082.54|6082.54|6082.54|6082.54|6082.54|6082.54|6082.54|6082.54|0
1643725680000|2022-02-01 14:28:00|6083.26|6083.26|6082.81|6082.81|6083.26|6083.26|6082.54|6082.54|0
1643725690000|2022-02-01 14:28:10|6084.24|6084.24|6084.47|6084.47|6084.47|6084.47|6084.24|6084.24|0
1643725710000|2022-02-01 14:28:30|6085.18|6085.18|6085.18|6085.18|6085.18|6085.18|6085.18|6085.18|0
1643725730000|2022-02-01 14:28:50|6083.04|6083.04|6082.33|6082.33|6083.04|6083.04|6082.33|6082.33|0
1643725760000|2022-02-01 14:29:20|6083.04|6083.04|6083.04|6083.04|6083.04|6083.04|6083.04|6083.04|0
1643725780000|2022-02-01 14:29:40|6082.33|6082.33|6083.04|6083.04|6083.04|6083.04|6082.33|6082.33|0
1643725800000|2022-02-01 14:30:00|6082.71|6082.71|6081.88|6081.88|6084.13|6084.13|6081.88|6081.88|0
1643725810000|2022-02-01 14:30:10|6084.02|6084.02|6084.02|6084.02|6084.73|6084.73|6083.3|6083.3|0
1643725840000|2022-02-01 14:30:40|6083.52|6083.52|6083.77|6083.77|6083.77|6083.77|6083.28|6083.28|0
1643725850000|2022-02-01 14:30:50|6084.48|6084.48|6084.48|6084.48|6084.48|6084.48|6084.48|6084.48|0
1643725860000|2022-02-01 14:31:00|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|0
1643725870000|2022-02-01 14:31:10|6083.65|6083.65|6083.65|6083.65|6083.65|6083.65|6083.65|6083.65|0
1643725880000|2022-02-01 14:31:20|6083.77|6083.77|6085.4|6085.4|6085.4|6085.4|6083.77|6083.77|0
1643725890000|2022-02-01 14:31:30|6084.69|6084.69|6084.69|6084.69|6084.69|6084.69|6084.69|6084.69|0
1643725900000|2022-02-01 14:31:40|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|0
1643725910000|2022-02-01 14:31:50|6084.69|6084.69|6083.98|6083.98|6084.69|6084.69|6083.98|6083.98|0
1643725930000|2022-02-01 14:32:10|6083.64|6083.64|6083.64|6083.64|6083.64|6083.64|6083.64|6083.64|0
1643725940000|2022-02-01 14:32:20|6084.35|6084.35|6084.35|6084.35|6084.35|6084.35|6084.35|6084.35|0
1643725950000|2022-02-01 14:32:30|6085.06|6085.06|6085.06|6085.06|6085.06|6085.06|6085.06|6085.06|0
1643725960000|2022-02-01 14:32:40|6085.4|6085.4|6086.11|6086.11|6086.11|6086.11|6085.4|6085.4|0
1643725970000|2022-02-01 14:32:50|6086.82|6086.82|6086.11|6086.11|6086.82|6086.82|6086.11|6086.11|0
1643725980000|2022-02-01 14:33:00|6087.53|6087.53|6088.96|6088.96|6088.96|6088.96|6087.53|6087.53|0
1643725990000|2022-02-01 14:33:10|6089.67|6089.67|6085.88|6085.88|6089.67|6089.67|6085.88|6085.88|0
1643726000000|2022-02-01 14:33:20|6087.3|6087.3|6087.3|6087.3|6087.3|6087.3|6087.3|6087.3|0
1643726010000|2022-02-01 14:33:30|6088.01|6088.01|6088.51|6088.51|6088.51|6088.51|6088.01|6088.01|0
1643726020000|2022-02-01 14:33:40|6088.84|6088.84|6092.82|6092.82|6092.82|6092.82|6088.84|6088.84|0
1643726030000|2022-02-01 14:33:50|6092.11|6092.11|6092.23|6092.23|6092.23|6092.23|6092.11|6092.11|0
1643726040000|2022-02-01 14:34:00|6092.48|6092.48|6092.48|6092.48|6092.48|6092.48|6092.48|6092.48|0
1643726060000|2022-02-01 14:34:20|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|0
1643726080000|2022-02-01 14:34:40|6092.93|6092.93|6093.64|6093.64|6094.35|6094.35|6092.93|6092.93|0
1643726090000|2022-02-01 14:34:50|6092.93|6092.93|6092.68|6092.68|6092.93|6092.93|6092.68|6092.68|0
1643726100000|2022-02-01 14:35:00|6091.97|6091.97|6088.8|6088.8|6091.97|6091.97|6088.8|6088.8|0
1643726110000|2022-02-01 14:35:10|6089.51|6089.51|6089.51|6089.51|6089.51|6089.51|6089.51|6089.51|0
1643726120000|2022-02-01 14:35:20|6089.63|6089.63|6089.38|6089.38|6089.63|6089.63|6089.38|6089.38|0
1643726130000|2022-02-01 14:35:30|6089.05|6089.05|6087.62|6087.62|6089.05|6089.05|6087.62|6087.62|0
1643726140000|2022-02-01 14:35:40|6086.91|6086.91|6086.42|6086.42|6086.91|6086.91|6086.42|6086.42|0
1643726150000|2022-02-01 14:35:50|6085.71|6085.71|6088.28|6088.28|6088.28|6088.28|6085.71|6085.71|0
1643726160000|2022-02-01 14:36:00|6087.57|6087.57|6088.53|6088.53|6088.53|6088.53|6087.57|6087.57|0
1643726180000|2022-02-01 14:36:20|6089.95|6089.95|6094.8|6094.8|6094.8|6094.8|6089.95|6089.95|0
1643726190000|2022-02-01 14:36:30|6094.09|6094.09|6093.38|6093.38|6094.09|6094.09|6093.38|6093.38|0
1643726210000|2022-02-01 14:36:50|6092.67|6092.67|6092.67|6092.67|6092.67|6092.67|6092.67|6092.67|0
1643726220000|2022-02-01 14:37:00|6092.33|6092.33|6093.89|6093.89|6093.89|6093.89|6092.33|6092.33|0
1643726240000|2022-02-01 14:37:20|6094.6|6094.6|6094.94|6094.94|6094.94|6094.94|6094.6|6094.6|0
1643726270000|2022-02-01 14:37:50|6095.06|6095.06|6095.06|6095.06|6095.06|6095.06|6095.06|6095.06|0
1643726300000|2022-02-01 14:38:20|6094.35|6094.35|6094.1|6094.1|6094.35|6094.35|6094.1|6094.1|0
1643726310000|2022-02-01 14:38:30|6093.39|6093.39|6093.39|6093.39|6093.39|6093.39|6093.39|6093.39|0
1643726330000|2022-02-01 14:38:50|6093.73|6093.73|6093.73|6093.73|6093.73|6093.73|6093.73|6093.73|0
1643726340000|2022-02-01 14:39:00|6093.01|6093.01|6094.44|6094.44|6094.44|6094.44|6093.01|6093.01|0
1643726360000|2022-02-01 14:39:20|6094.68|6094.68|6094.09|6094.09|6094.68|6094.68|6093.97|6093.97|0
1643726390000|2022-02-01 14:39:50|6094.8|6094.8|6095.32|6095.32|6095.32|6095.32|6094.8|6094.8|0
1643726410000|2022-02-01 14:40:10|6095.65|6095.65|6095.77|6095.77|6095.77|6095.77|6095.65|6095.65|0
1643726430000|2022-02-01 14:40:30|6096.48|6096.48|6096.48|6096.48|6096.48|6096.48|6096.48|6096.48|0
1643726440000|2022-02-01 14:40:40|6097.19|6097.19|6097.9|6097.9|6097.9|6097.9|6097.19|6097.19|0
1643726470000|2022-02-01 14:41:10|6098.13|6098.13|6098.13|6098.13|6098.13|6098.13|6098.13|6098.13|0
1643726490000|2022-02-01 14:41:30|6098.25|6098.25|6100.03|6100.03|6100.03|6100.03|6098.25|6098.25|0
1643726500000|2022-02-01 14:41:40|6100.37|6100.37|6102.04|6102.04|6102.04|6102.04|6100.37|6100.37|0
1643726530000|2022-02-01 14:42:10|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|0
1643726540000|2022-02-01 14:42:20|6101.66|6101.66|6101.43|6101.43|6101.66|6101.66|6101.43|6101.43|0
1643726550000|2022-02-01 14:42:30|6101.09|6101.09|6098.25|6098.25|6101.09|6101.09|6098.25|6098.25|0
1643726560000|2022-02-01 14:42:40|6098.96|6098.96|6098.96|6098.96|6098.96|6098.96|6098.96|6098.96|0
1643726580000|2022-02-01 14:43:00|6098.25|6098.25|6097.04|6097.04|6098.25|6098.25|6096.22|6096.22|0
1643726590000|2022-02-01 14:43:10|6096.33|6096.33|6096.33|6096.33|6096.33|6096.33|6096.33|6096.33|0
1643726600000|2022-02-01 14:43:20|6096.06|6096.06|6095.7|6095.7|6096.06|6096.06|6095.7|6095.7|0
1643726610000|2022-02-01 14:43:30|6096.41|6096.41|6096.41|6096.41|6096.41|6096.41|6096.41|6096.41|0
1643726620000|2022-02-01 14:43:40|6097.13|6097.13|6096.41|6096.41|6097.13|6097.13|6096.41|6096.41|0
1643726630000|2022-02-01 14:43:50|6095.7|6095.7|6095.7|6095.7|6095.7|6095.7|6095.7|6095.7|0
1643726650000|2022-02-01 14:44:10|6097.13|6097.13|6096.53|6096.53|6097.13|6097.13|6096.53|6096.53|0
1643726660000|2022-02-01 14:44:20|6096.3|6096.3|6097.72|6097.72|6097.72|6097.72|6096.3|6096.3|0
1643726690000|2022-02-01 14:44:50|6097.01|6097.01|6096.3|6096.3|6097.01|6097.01|6096.3|6096.3|0
1643726700000|2022-02-01 14:45:00|6096.18|6096.18|6095.95|6095.95|6096.18|6096.18|6095.95|6095.95|0
1643726710000|2022-02-01 14:45:10|6095.24|6095.24|6095.24|6095.24|6095.24|6095.24|6095.24|6095.24|0
1643726720000|2022-02-01 14:45:20|6095.95|6095.95|6096.66|6096.66|6096.66|6096.66|6095.95|6095.95|0
1643726730000|2022-02-01 14:45:30|6097.15|6097.15|6099.19|6099.19|6099.19|6099.19|6097.15|6097.15|0
1643726740000|2022-02-01 14:45:40|6098.47|6098.47|6098.36|6098.36|6098.47|6098.47|6098.36|6098.36|0
1643726750000|2022-02-01 14:45:50|6098.69|6098.69|6099.03|6099.03|6099.03|6099.03|6098.69|6098.69|0
1643726760000|2022-02-01 14:46:00|6099.74|6099.74|6099.74|6099.74|6099.74|6099.74|6099.74|6099.74|0
1643726780000|2022-02-01 14:46:20|6099.97|6099.97|6100.09|6100.09|6100.09|6100.09|6099.97|6099.97|0
1643726790000|2022-02-01 14:46:30|6099.97|6099.97|6102.11|6102.11|6102.11|6102.11|6099.97|6099.97|0
1643726800000|2022-02-01 14:46:40|6102.6|6102.6|6100.93|6100.93|6102.6|6102.6|6100.93|6100.93|0
1643726820000|2022-02-01 14:47:00|6101.27|6101.27|6101.27|6101.27|6101.27|6101.27|6101.27|6101.27|0
1643726830000|2022-02-01 14:47:10|6100.56|6100.56|6099.84|6099.84|6100.56|6100.56|6099.84|6099.84|0
1643726840000|2022-02-01 14:47:20|6101.27|6101.27|6102.25|6102.25|6102.25|6102.25|6101.27|6101.27|0
1643726850000|2022-02-01 14:47:30|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|0
1643726860000|2022-02-01 14:47:40|6101.2|6101.2|6101.2|6101.2|6101.2|6101.2|6101.2|6101.2|0
1643726870000|2022-02-01 14:47:50|6100.49|6100.49|6100.49|6100.49|6100.49|6100.49|6100.49|6100.49|0
1643726880000|2022-02-01 14:48:00|6100.82|6100.82|6100.82|6100.82|6100.82|6100.82|6100.82|6100.82|0
1643726890000|2022-02-01 14:48:10|6101.54|6101.54|6099.78|6099.78|6101.54|6101.54|6099.28|6099.28|0
1643726900000|2022-02-01 14:48:20|6099.51|6099.51|6099.51|6099.51|6099.51|6099.51|6099.51|6099.51|0
1643726910000|2022-02-01 14:48:30|6099.84|6099.84|6100.09|6100.09|6100.09|6100.09|6099.84|6099.84|0
1643726920000|2022-02-01 14:48:40|6100.21|6100.21|6100.44|6100.44|6100.44|6100.44|6100.21|6100.21|0
1643726940000|2022-02-01 14:49:00|6102.57|6102.57|6101.26|6101.26|6102.57|6102.57|6100.55|6100.55|0
1643726960000|2022-02-01 14:49:20|6100.55|6100.55|6100.22|6100.22|6100.55|6100.55|6100.22|6100.22|0
1643726980000|2022-02-01 14:49:40|6100.93|6100.93|6100.93|6100.93|6100.93|6100.93|6100.93|6100.93|0
1643726990000|2022-02-01 14:49:50|6100.22|6100.22|6099.84|6099.84|6100.55|6100.55|6099.84|6099.84|0
1643727000000|2022-02-01 14:50:00|6100.07|6100.07|6100.07|6100.07|6100.07|6100.07|6100.07|6100.07|0
1643727010000|2022-02-01 14:50:10|6099.74|6099.74|6099.74|6099.74|6099.74|6099.74|6099.74|6099.74|0
1643727020000|2022-02-01 14:50:20|6099.85|6099.85|6099.14|6099.14|6099.85|6099.85|6099.14|6099.14|0
1643727030000|2022-02-01 14:50:30|6099.85|6099.85|6099.85|6099.85|6099.85|6099.85|6099.85|6099.85|0
1643727040000|2022-02-01 14:50:40|6099.62|6099.62|6099.74|6099.74|6099.74|6099.74|6099.62|6099.62|0
1643727050000|2022-02-01 14:50:50|6100.45|6100.45|6099.74|6099.74|6100.45|6100.45|6099.74|6099.74|0
1643727070000|2022-02-01 14:51:10|6099.03|6099.03|6099.03|6099.03|6099.03|6099.03|6099.03|6099.03|0
1643727080000|2022-02-01 14:51:20|6099.36|6099.36|6099.36|6099.36|6099.36|6099.36|6099.36|6099.36|0
1643727090000|2022-02-01 14:51:30|6098.29|6098.29|6098.29|6098.29|6098.29|6098.29|6098.29|6098.29|0
1643727100000|2022-02-01 14:51:40|6098.04|6098.04|6097.77|6097.77|6098.04|6098.04|6097.77|6097.77|0
1643727110000|2022-02-01 14:51:50|6097.44|6097.44|6097.1|6097.1|6097.44|6097.44|6097.1|6097.1|0
1643727120000|2022-02-01 14:52:00|6096.14|6096.14|6095.18|6095.18|6096.14|6096.14|6094.94|6094.94|0
1643727130000|2022-02-01 14:52:10|6095.9|6095.9|6096.61|6096.61|6096.61|6096.61|6095.9|6095.9|0
1643727140000|2022-02-01 14:52:20|6095.9|6095.9|6095.18|6095.18|6095.9|6095.9|6094.47|6094.47|0
1643727150000|2022-02-01 14:52:30|6095.9|6095.9|6095.9|6095.9|6095.9|6095.9|6095.9|6095.9|0
1643727160000|2022-02-01 14:52:40|6095.65|6095.65|6094.67|6094.67|6095.65|6095.65|6094.67|6094.67|0
1643727170000|2022-02-01 14:52:50|6094.33|6094.33|6094|6094|6094.33|6094.33|6094|6094|0
1643727180000|2022-02-01 14:53:00|6093.75|6093.75|6093.75|6093.75|6093.75|6093.75|6093.75|6093.75|0
1643727190000|2022-02-01 14:53:10|6093.87|6093.87|6093.87|6093.87|6093.87|6093.87|6093.87|6093.87|0
1643727210000|2022-02-01 14:53:30|6094.58|6094.58|6094.58|6094.58|6094.58|6094.58|6093.87|6093.87|0
1643727220000|2022-02-01 14:53:40|6093.16|6093.16|6092.94|6092.94|6093.16|6093.16|6092.7|6092.7|0
1643727240000|2022-02-01 14:54:00|6092.22|6092.22|6090.68|6090.68|6092.22|6092.22|6090.68|6090.68|0
1643727250000|2022-02-01 14:54:10|6091.4|6091.4|6090.68|6090.68|6091.4|6091.4|6090.68|6090.68|0
1643727260000|2022-02-01 14:54:20|6090.44|6090.44|6090.81|6090.81|6091.15|6091.15|6090.44|6090.44|0
1643727270000|2022-02-01 14:54:30|6090.1|6090.1|6090.86|6090.86|6090.86|6090.86|6089.86|6089.86|0
1643727280000|2022-02-01 14:54:40|6091.57|6091.57|6091.34|6091.34|6091.57|6091.57|6091.34|6091.34|0
1643727300000|2022-02-01 14:55:00|6092.05|6092.05|6092.05|6092.05|6092.05|6092.05|6092.05|6092.05|0
1643727310000|2022-02-01 14:55:10|6091.34|6091.34|6091.34|6091.34|6091.34|6091.34|6091.34|6091.34|0
1643727330000|2022-02-01 14:55:30|6091.07|6091.07|6090.8|6090.8|6091.07|6091.07|6090.8|6090.8|0
1643727340000|2022-02-01 14:55:40|6091.07|6091.07|6090.74|6090.74|6091.07|6091.07|6090.74|6090.74|0
1643727360000|2022-02-01 14:56:00|6091.45|6091.45|6092.16|6092.16|6092.16|6092.16|6091.45|6091.45|0
1643727420000|2022-02-01 14:57:00|6094.3|6094.3|6092.99|6092.99|6094.3|6094.3|6092.87|6092.87|0
1643727440000|2022-02-01 14:57:20|6092.65|6092.65|6092.65|6092.65|6092.65|6092.65|6092.65|6092.65|0
1643727450000|2022-02-01 14:57:30|6092.99|6092.99|6091.94|6091.94|6092.99|6092.99|6091.57|6091.57|0
1643727460000|2022-02-01 14:57:40|6092.06|6092.06|6092.06|6092.06|6092.06|6092.06|6091.35|6091.35|0
1643727470000|2022-02-01 14:57:50|6092.3|6092.3|6092.3|6092.3|6092.3|6092.3|6092.3|6092.3|0
1643727520000|2022-02-01 14:58:40|6092.06|6092.06|6092.06|6092.06|6092.06|6092.06|6092.06|6092.06|0
1643727530000|2022-02-01 14:58:50|6092.77|6092.77|6092.77|6092.77|6092.77|6092.77|6092.77|6092.77|0
1643727540000|2022-02-01 14:59:00|6093.48|6093.48|6093.23|6093.23|6093.48|6093.48|6092.77|6092.77|0
1643727550000|2022-02-01 14:59:10|6093.57|6093.57|6094.28|6094.28|6094.28|6094.28|6093.57|6093.57|0
1643727570000|2022-02-01 14:59:30|6094.99|6094.99|6094.99|6094.99|6094.99|6094.99|6094.99|6094.99|0
1643727580000|2022-02-01 14:59:40|6095.26|6095.26|6095.14|6095.14|6095.26|6095.26|6095.14|6095.14|0
1643727590000|2022-02-01 14:59:50|6095.03|6095.03|6094.42|6094.42|6095.03|6095.03|6094.42|6094.42|0
1643727600000|2022-02-01 15:00:00|6095.13|6095.13|6094.42|6094.42|6095.13|6095.13|6094.42|6094.42|0
1643727610000|2022-02-01 15:00:10|6094.19|6094.19|6093.24|6093.24|6094.19|6094.19|6093.24|6093.24|0
1643727620000|2022-02-01 15:00:20|6093.01|6093.01|6093.37|6093.37|6093.37|6093.37|6091.97|6091.97|0
1643727630000|2022-02-01 15:00:30|6093.71|6093.71|6092.66|6092.66|6094.08|6094.08|6092.66|6092.66|0
1643727640000|2022-02-01 15:00:40|6092.78|6092.78|6091.72|6091.72|6092.78|6092.78|6091.72|6091.72|0
1643727660000|2022-02-01 15:01:00|6091.38|6091.38|6090.79|6090.79|6091.5|6091.5|6090.79|6090.79|0
1643727680000|2022-02-01 15:01:20|6091.02|6091.02|6090.22|6090.22|6091.13|6091.13|6090.22|6090.22|0
1643727690000|2022-02-01 15:01:30|6089.98|6089.98|6085.53|6085.53|6089.98|6089.98|6085.53|6085.53|0
1643727700000|2022-02-01 15:01:40|6085.41|6085.41|6086.12|6086.12|6086.12|6086.12|6085.41|6085.41|0
1643727720000|2022-02-01 15:02:00|6086.83|6086.83|6086.34|6086.34|6086.83|6086.83|6086.34|6086.34|0
1643727730000|2022-02-01 15:02:10|6086.83|6086.83|6086.83|6086.83|6086.83|6086.83|6086.83|6086.83|0
1643727740000|2022-02-01 15:02:20|6087.08|6087.08|6088.47|6088.47|6088.85|6088.85|6087.08|6087.08|0
1643727750000|2022-02-01 15:02:30|6088.23|6088.23|6088.23|6088.23|6088.23|6088.23|6088.23|6088.23|0
1643727760000|2022-02-01 15:02:40|6088.35|6088.35|6088.35|6088.35|6088.35|6088.35|6088.35|6088.35|0
1643727770000|2022-02-01 15:02:50|6087.64|6087.64|6087.26|6087.26|6087.75|6087.75|6087.26|6087.26|0
1643727780000|2022-02-01 15:03:00|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|0
1643727800000|2022-02-01 15:03:20|6086.8|6086.8|6086.8|6086.8|6086.8|6086.8|6086.8|6086.8|0
1643727810000|2022-02-01 15:03:30|6086.45|6086.45|6086.45|6086.45|6086.45|6086.45|6086.45|6086.45|0
1643727820000|2022-02-01 15:03:40|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.45|6086.45|0
1643727840000|2022-02-01 15:04:00|6086.56|6086.56|6086.56|6086.56|6086.56|6086.56|6086.45|6086.45|0
1643727850000|2022-02-01 15:04:10|6086.68|6086.68|6086.08|6086.08|6086.8|6086.8|6086.08|6086.08|0
1643727880000|2022-02-01 15:04:40|6086.2|6086.2|6086.32|6086.32|6086.32|6086.32|6086.2|6086.2|0
1643727890000|2022-02-01 15:04:50|6086.99|6086.99|6087.7|6087.7|6087.7|6087.7|6086.99|6086.99|0
1643727900000|2022-02-01 15:05:00|6088.19|6088.19|6086.39|6086.39|6088.9|6088.9|6086.39|6086.39|0
1643727910000|2022-02-01 15:05:10|6086.28|6086.28|6086.16|6086.16|6086.28|6086.28|6086.16|6086.16|0
1643727920000|2022-02-01 15:05:20|6086.05|6086.05|6085.11|6085.11|6086.16|6086.16|6085.11|6085.11|0
1643727930000|2022-02-01 15:05:30|6085.45|6085.45|6085.45|6085.45|6085.45|6085.45|6085.45|6085.45|0
1643727940000|2022-02-01 15:05:40|6086.16|6086.16|6087.83|6087.83|6087.83|6087.83|6086.16|6086.16|0
1643727950000|2022-02-01 15:05:50|6086.41|6086.41|6086.41|6086.41|6086.41|6086.41|6086.41|6086.41|0
1643727970000|2022-02-01 15:06:10|6085.7|6085.7|6087.12|6087.12|6087.12|6087.12|6085.7|6085.7|0
1643727980000|2022-02-01 15:06:20|6087.83|6087.83|6089.96|6089.96|6089.96|6089.96|6087.83|6087.83|0
1643727990000|2022-02-01 15:06:30|6089.72|6089.72|6089.72|6089.72|6089.72|6089.72|6089.72|6089.72|0
1643728010000|2022-02-01 15:06:50|6089.83|6089.83|6089.83|6089.83|6090.07|6090.07|6089.83|6089.83|0
1643728030000|2022-02-01 15:07:10|6090.55|6090.55|6090.55|6090.55|6090.55|6090.55|6090.55|6090.55|0
1643728040000|2022-02-01 15:07:20|6090.66|6090.66|6090.07|6090.07|6090.78|6090.78|6090.07|6090.07|0
1643728060000|2022-02-01 15:07:40|6089.8|6089.8|6089.8|6089.8|6089.8|6089.8|6089.8|6089.8|0
1643728080000|2022-02-01 15:08:00|6090.51|6090.51|6090.51|6090.51|6090.51|6090.51|6090.51|6090.51|0
1643728090000|2022-02-01 15:08:10|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|0
1643728100000|2022-02-01 15:08:20|6091.34|6091.34|6091.34|6091.34|6091.34|6091.34|6091.1|6091.1|0
1643728120000|2022-02-01 15:08:40|6091.22|6091.22|6091.58|6091.58|6091.85|6091.85|6091.22|6091.22|0
1643728130000|2022-02-01 15:08:50|6090.87|6090.87|6089.93|6089.93|6090.87|6090.87|6089.45|6089.45|0
1643728160000|2022-02-01 15:09:20|6088.5|6088.5|6089.93|6089.93|6089.93|6089.93|6088.5|6088.5|0
1643728170000|2022-02-01 15:09:30|6089.68|6089.68|6088.26|6088.26|6089.68|6089.68|6088.26|6088.26|0
1643728190000|2022-02-01 15:09:50|6087.55|6087.55|6087.66|6087.66|6087.66|6087.66|6087.55|6087.55|0
1643728200000|2022-02-01 15:10:00|6087.33|6087.33|6088.04|6088.04|6088.75|6088.75|6087.33|6087.33|0
1643728230000|2022-02-01 15:10:30|6087.81|6087.81|6087.92|6087.92|6087.92|6087.92|6087.81|6087.81|0
1643728240000|2022-02-01 15:10:40|6088.63|6088.63|6088.63|6088.63|6088.63|6088.63|6087.92|6087.92|0
1643728250000|2022-02-01 15:10:50|6088.52|6088.52|6088.52|6088.52|6088.52|6088.52|6088.52|6088.52|0
1643728260000|2022-02-01 15:11:00|6088.4|6088.4|6087.69|6087.69|6088.4|6088.4|6087.69|6087.69|0
1643728270000|2022-02-01 15:11:10|6088.4|6088.4|6088.52|6088.52|6088.52|6088.52|6088.4|6088.4|0
1643728310000|2022-02-01 15:11:50|6088.4|6088.4|6088.4|6088.4|6088.4|6088.4|6088.4|6088.4|0
1643728330000|2022-02-01 15:12:10|6089.83|6089.83|6089.83|6089.83|6089.83|6089.83|6089.11|6089.11|0
1643728350000|2022-02-01 15:12:30|6089.94|6089.94|6090.77|6090.77|6090.77|6090.77|6089.94|6089.94|0
1643728370000|2022-02-01 15:12:50|6090.06|6090.06|6090.06|6090.06|6090.06|6090.06|6090.06|6090.06|0
1643728420000|2022-02-01 15:13:40|6089.35|6089.35|6089.58|6089.58|6089.58|6089.58|6089.35|6089.35|0
1643728430000|2022-02-01 15:13:50|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|0
1643728440000|2022-02-01 15:14:00|6089.58|6089.58|6086.98|6086.98|6089.58|6089.58|6086.64|6086.64|0
1643728450000|2022-02-01 15:14:10|6087.21|6087.21|6088.75|6088.75|6088.75|6088.75|6087.21|6087.21|0
1643728480000|2022-02-01 15:14:40|6088.41|6088.41|6088.41|6088.41|6088.41|6088.41|6088.41|6088.41|0
1643728500000|2022-02-01 15:15:00|6089.09|6089.09|6088.74|6088.74|6089.09|6089.09|6088.74|6088.74|0
1643728510000|2022-02-01 15:15:10|6089.45|6089.45|6089.45|6089.45|6089.45|6089.45|6089.11|6089.11|0
1643728520000|2022-02-01 15:15:20|6089.57|6089.57|6089.57|6089.57|6089.57|6089.57|6089.57|6089.57|0
1643728540000|2022-02-01 15:15:40|6088.85|6088.85|6089.57|6089.57|6089.57|6089.57|6088.85|6088.85|0
1643728550000|2022-02-01 15:15:50|6088.85|6088.85|6088.03|6088.03|6088.85|6088.85|6088.03|6088.03|0
1643728570000|2022-02-01 15:16:10|6088.74|6088.74|6089.07|6089.07|6089.07|6089.07|6088.74|6088.74|0
1643728580000|2022-02-01 15:16:20|6089.19|6089.19|6088.99|6088.99|6089.44|6089.44|6088.72|6088.72|0
1643728590000|2022-02-01 15:16:30|6089.7|6089.7|6089.7|6089.7|6089.7|6089.7|6089.7|6089.7|0
1643728600000|2022-02-01 15:16:40|6088.28|6088.28|6089.7|6089.7|6089.7|6089.7|6088.28|6088.28|0
1643728610000|2022-02-01 15:16:50|6089.03|6089.03|6087|6087|6089.03|6089.03|6086.38|6086.38|0
1643728620000|2022-02-01 15:17:00|6087.71|6087.71|6087.71|6087.71|6087.71|6087.71|6087.71|6087.71|0
1643728630000|2022-02-01 15:17:10|6087.6|6087.6|6087.71|6087.71|6087.71|6087.71|6087.6|6087.6|0
1643728640000|2022-02-01 15:17:20|6087|6087|6085.95|6085.95|6087.38|6087.38|6085.95|6085.95|0
1643728650000|2022-02-01 15:17:30|6085.72|6085.72|6085.97|6085.97|6086.43|6086.43|6085.72|6085.72|0
1643728680000|2022-02-01 15:18:00|6086.31|6086.31|6086.54|6086.54|6086.54|6086.54|6086.31|6086.31|0
1643728690000|2022-02-01 15:18:10|6087.96|6087.96|6087.96|6087.96|6087.96|6087.96|6087.96|6087.96|0
1643728700000|2022-02-01 15:18:20|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|0
1643728710000|2022-02-01 15:18:30|6087.25|6087.25|6087.25|6087.25|6087.25|6087.25|6087.25|6087.25|0
1643728730000|2022-02-01 15:18:50|6086.51|6086.51|6086.76|6086.76|6086.76|6086.76|6086.51|6086.51|0
1643728740000|2022-02-01 15:19:00|6085.33|6085.33|6085.33|6085.33|6085.57|6085.57|6085.33|6085.33|0
1643728750000|2022-02-01 15:19:10|6084.8|6084.8|6080.79|6080.79|6084.8|6084.8|6080.79|6080.79|0
1643728760000|2022-02-01 15:19:20|6081.5|6081.5|6081.5|6081.5|6081.5|6081.5|6081.5|6081.5|0
1643728770000|2022-02-01 15:19:30|6081.73|6081.73|6081.96|6081.96|6081.96|6081.96|6081.73|6081.73|0
1643728790000|2022-02-01 15:19:50|6082.3|6082.3|6082.18|6082.18|6082.89|6082.89|6081.47|6081.47|0
1643728800000|2022-02-01 15:20:00|6081.47|6081.47|6082.76|6082.76|6082.76|6082.76|6081.11|6081.11|0
1643728810000|2022-02-01 15:20:10|6081.34|6081.34|6081.34|6081.34|6082.05|6082.05|6081.34|6081.34|0
1643728820000|2022-02-01 15:20:20|6081|6081|6081.34|6081.34|6081.34|6081.34|6081|6081|0
1643728830000|2022-02-01 15:20:30|6082.05|6082.05|6082.76|6082.76|6082.76|6082.76|6082.05|6082.05|0
1643728840000|2022-02-01 15:20:40|6082.05|6082.05|6081.34|6081.34|6082.05|6082.05|6081.34|6081.34|0
1643728860000|2022-02-01 15:21:00|6082.05|6082.05|6081.58|6081.58|6082.05|6082.05|6081.34|6081.34|0
1643728870000|2022-02-01 15:21:10|6081.47|6081.47|6081.7|6081.7|6081.7|6081.7|6081.47|6081.47|0
1643728880000|2022-02-01 15:21:20|6082.41|6082.41|6082.41|6082.41|6082.41|6082.41|6082.41|6082.41|0
1643728890000|2022-02-01 15:21:30|6082.53|6082.53|6082.64|6082.64|6082.64|6082.64|6082.53|6082.53|0
1643728900000|2022-02-01 15:21:40|6082.53|6082.53|6082.19|6082.19|6082.53|6082.53|6082.19|6082.19|0
1643728910000|2022-02-01 15:21:50|6082.53|6082.53|6082.53|6082.53|6082.53|6082.53|6082.53|6082.53|0
1643728920000|2022-02-01 15:22:00|6081.1|6081.1|6082.53|6082.53|6082.53|6082.53|6081.1|6081.1|0
1643728930000|2022-02-01 15:22:10|6082.64|6082.64|6083.25|6083.25|6083.25|6083.25|6082.64|6082.64|0
1643728960000|2022-02-01 15:22:40|6083.14|6083.14|6083.14|6083.14|6083.14|6083.14|6083.14|6083.14|0
1643728970000|2022-02-01 15:22:50|6083.85|6083.85|6084.46|6084.46|6084.46|6084.46|6083.85|6083.85|0
1643728980000|2022-02-01 15:23:00|6083.74|6083.74|6083.03|6083.03|6083.74|6083.74|6083.03|6083.03|0
1643729000000|2022-02-01 15:23:20|6083.37|6083.37|6083.37|6083.37|6083.37|6083.37|6083.37|6083.37|0
1643729010000|2022-02-01 15:23:30|6084.08|6084.08|6083.96|6083.96|6084.08|6084.08|6083.85|6083.85|0
1643729020000|2022-02-01 15:23:40|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|0
1643729050000|2022-02-01 15:24:10|6085.62|6085.62|6085.62|6085.62|6085.62|6085.62|6085.62|6085.62|0
1643729060000|2022-02-01 15:24:20|6085.86|6085.86|6088.98|6088.98|6088.98|6088.98|6085.86|6085.86|0
1643729080000|2022-02-01 15:24:40|6087.56|6087.56|6087.56|6087.56|6087.56|6087.56|6087.56|6087.56|0
1643729090000|2022-02-01 15:24:50|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|0
1643729100000|2022-02-01 15:25:00|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|0
1643729110000|2022-02-01 15:25:10|6088.04|6088.04|6087.33|6087.33|6088.04|6088.04|6087.33|6087.33|0
1643729140000|2022-02-01 15:25:40|6088.04|6088.04|6088.28|6088.28|6088.28|6088.28|6088.04|6088.04|0
1643729150000|2022-02-01 15:25:50|6087.57|6087.57|6087.57|6087.57|6087.57|6087.57|6087.57|6087.57|0
1643729160000|2022-02-01 15:26:00|6087.69|6087.69|6087.69|6087.69|6087.69|6087.69|6087.69|6087.69|0
1643729170000|2022-02-01 15:26:10|6087.57|6087.57|6087.24|6087.24|6088.28|6088.28|6087.24|6087.24|0
1643729190000|2022-02-01 15:26:30|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|0
1643729210000|2022-02-01 15:26:50|6087.24|6087.24|6087.24|6087.24|6087.24|6087.24|6087.24|6087.24|0
1643729250000|2022-02-01 15:27:30|6087.95|6087.95|6088.28|6088.28|6088.28|6088.28|6087.95|6087.95|0
1643729280000|2022-02-01 15:28:00|6088.17|6088.17|6088.17|6088.17|6088.17|6088.17|6088.17|6088.17|0
1643729290000|2022-02-01 15:28:10|6087.67|6087.67|6087.92|6087.92|6087.92|6087.92|6087.67|6087.67|0
1643729320000|2022-02-01 15:28:40|6087.21|6087.21|6087.21|6087.21|6087.21|6087.21|6087.21|6087.21|0
1643729340000|2022-02-01 15:29:00|6087.92|6087.92|6086.64|6086.64|6088.63|6088.63|6086.64|6086.64|0
1643729350000|2022-02-01 15:29:10|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|0
1643729360000|2022-02-01 15:29:20|6086.64|6086.64|6088.07|6088.07|6088.07|6088.07|6086.64|6086.64|0
1643729370000|2022-02-01 15:29:30|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|0
1643729380000|2022-02-01 15:29:40|6087.24|6087.24|6087.24|6087.24|6087.24|6087.24|6087.24|6087.24|0
1643729390000|2022-02-01 15:29:50|6086.53|6086.53|6084.26|6084.26|6087.24|6087.24|6084.26|6084.26|0
1643729400000|2022-02-01 15:30:00|6084.15|6084.15|6083.89|6083.89|6084.15|6084.15|6083.43|6083.43|0
1643729410000|2022-02-01 15:30:10|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|0
1643729420000|2022-02-01 15:30:20|6082.84|6082.84|6082.49|6082.49|6082.84|6082.84|6082.49|6082.49|0
1643729430000|2022-02-01 15:30:30|6082.61|6082.61|6082.61|6082.61|6082.61|6082.61|6082.61|6082.61|0
1643729440000|2022-02-01 15:30:40|6082.49|6082.49|6082.67|6082.67|6082.67|6082.67|6081.95|6081.95|0
1643729450000|2022-02-01 15:30:50|6082.17|6082.17|6080.72|6080.72|6082.17|6082.17|6080.72|6080.72|0
1643729460000|2022-02-01 15:31:00|6080.61|6080.61|6082.03|6082.03|6082.03|6082.03|6080.61|6080.61|0
1643729470000|2022-02-01 15:31:10|6080.61|6080.61|6081.32|6081.32|6081.32|6081.32|6080.61|6080.61|0
1643729480000|2022-02-01 15:31:20|6081.43|6081.43|6080.12|6080.12|6081.43|6081.43|6080.12|6080.12|0
1643729490000|2022-02-01 15:31:30|6080.45|6080.45|6080.45|6080.45|6080.45|6080.45|6080.45|6080.45|0
1643729520000|2022-02-01 15:32:00|6081.88|6081.88|6081.88|6081.88|6081.88|6081.88|6081.88|6081.88|0
1643729530000|2022-02-01 15:32:10|6081.99|6081.99|6081.15|6081.15|6082.22|6082.22|6080.44|6080.44|0
1643729540000|2022-02-01 15:32:20|6080.44|6080.44|6081.15|6081.15|6081.15|6081.15|6080.44|6080.44|0
1643729550000|2022-02-01 15:32:30|6081.03|6081.03|6081.03|6081.03|6081.03|6081.03|6081.03|6081.03|0
1643729580000|2022-02-01 15:33:00|6080.32|6080.32|6081.03|6081.03|6081.03|6081.03|6080.32|6080.32|0
1643729590000|2022-02-01 15:33:10|6080.76|6080.76|6080.76|6080.76|6080.76|6080.76|6080.76|6080.76|0
1643729600000|2022-02-01 15:33:20|6080.5|6080.5|6080.5|6080.5|6080.5|6080.5|6080.5|6080.5|0
1643729610000|2022-02-01 15:33:30|6081.21|6081.21|6081.21|6081.21|6081.21|6081.21|6081.21|6081.21|0
1643729620000|2022-02-01 15:33:40|6081.44|6081.44|6081.95|6081.95|6082.29|6082.29|6081.19|6081.19|0
1643729630000|2022-02-01 15:33:50|6082.91|6082.91|6082.91|6082.91|6082.91|6082.91|6082.91|6082.91|0
1643729660000|2022-02-01 15:34:20|6082.8|6082.8|6082.2|6082.2|6082.8|6082.8|6082.08|6082.08|0
1643729670000|2022-02-01 15:34:30|6081.86|6081.86|6080.33|6080.33|6081.86|6081.86|6080.33|6080.33|0
1643729680000|2022-02-01 15:34:40|6080.66|6080.66|6080.66|6080.66|6080.66|6080.66|6080.66|6080.66|0
1643729700000|2022-02-01 15:35:00|6080.78|6080.78|6082.67|6082.67|6083.16|6083.16|6080.78|6080.78|0
1643729710000|2022-02-01 15:35:10|6081.95|6081.95|6082.67|6082.67|6082.67|6082.67|6081.95|6081.95|0
1643729720000|2022-02-01 15:35:20|6082.55|6082.55|6082.55|6082.55|6082.55|6082.55|6082.55|6082.55|0
1643729740000|2022-02-01 15:35:40|6082.8|6082.8|6083.51|6083.51|6083.51|6083.51|6082.8|6082.8|0
1643729750000|2022-02-01 15:35:50|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|0
1643729760000|2022-02-01 15:36:00|6082.68|6082.68|6082.68|6082.68|6082.68|6082.68|6082.68|6082.68|0
1643729770000|2022-02-01 15:36:10|6082.43|6082.43|6081.97|6081.97|6082.68|6082.68|6081.97|6081.97|0
1643729780000|2022-02-01 15:36:20|6082.08|6082.08|6082.07|6082.07|6082.08|6082.08|6081.36|6081.36|0
1643729790000|2022-02-01 15:36:30|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|0
1643729800000|2022-02-01 15:36:40|6081.61|6081.61|6081.72|6081.72|6081.72|6081.72|6081.61|6081.61|0
1643729810000|2022-02-01 15:36:50|6081.39|6081.39|6081.39|6081.39|6081.39|6081.39|6081.39|6081.39|0
1643729820000|2022-02-01 15:37:00|6082.81|6082.81|6083.41|6083.41|6083.41|6083.41|6082.81|6082.81|0
1643729840000|2022-02-01 15:37:20|6083.08|6083.08|6083.08|6083.08|6083.08|6083.08|6083.08|6083.08|0
1643729850000|2022-02-01 15:37:30|6082.37|6082.37|6081.44|6081.44|6082.37|6082.37|6081.32|6081.32|0
1643729860000|2022-02-01 15:37:40|6081.55|6081.55|6081.32|6081.32|6081.55|6081.55|6081.32|6081.32|0
1643729870000|2022-02-01 15:37:50|6082.74|6082.74|6082.74|6082.74|6082.74|6082.74|6082.74|6082.74|0
1643729880000|2022-02-01 15:38:00|6082.99|6082.99|6082.28|6082.28|6082.99|6082.99|6082.28|6082.28|0
1643729910000|2022-02-01 15:38:30|6082.61|6082.61|6082.61|6082.61|6082.61|6082.61|6082.61|6082.61|0
1643729920000|2022-02-01 15:38:40|6082.86|6082.86|6082.86|6082.86|6082.86|6082.86|6082.86|6082.86|0
1643729940000|2022-02-01 15:39:00|6083.57|6083.57|6082.86|6082.86|6083.57|6083.57|6082.86|6082.86|0
1643729960000|2022-02-01 15:39:20|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|0
1643729980000|2022-02-01 15:39:40|6083.57|6083.57|6083.82|6083.82|6083.82|6083.82|6083.57|6083.57|0
1643730000000|2022-02-01 15:40:00|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|0
1643730010000|2022-02-01 15:40:10|6083.22|6083.22|6083.22|6083.22|6083.22|6083.22|6083.22|6083.22|0
1643730020000|2022-02-01 15:40:20|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|0
1643730030000|2022-02-01 15:40:30|6084.18|6084.18|6084.18|6084.18|6084.18|6084.18|6084.18|6084.18|0
1643730040000|2022-02-01 15:40:40|6083.47|6083.47|6083.47|6083.47|6083.47|6083.47|6083.47|6083.47|0
1643730060000|2022-02-01 15:41:00|6083.74|6083.74|6083.74|6083.74|6083.74|6083.74|6083.74|6083.74|0
1643730070000|2022-02-01 15:41:10|6083.03|6083.03|6083.3|6083.3|6083.3|6083.3|6083.03|6083.03|0
1643730080000|2022-02-01 15:41:20|6084.72|6084.72|6083.64|6083.64|6084.72|6084.72|6083.41|6083.41|0
1643730110000|2022-02-01 15:41:50|6083.89|6083.89|6084.48|6084.48|6084.48|6084.48|6083.66|6083.66|0
1643730130000|2022-02-01 15:42:10|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|0
1643730140000|2022-02-01 15:42:20|6082.68|6082.68|6083.14|6083.14|6083.14|6083.14|6082.43|6082.43|0
1643730150000|2022-02-01 15:42:30|6082.43|6082.43|6079.31|6079.31|6082.43|6082.43|6079.31|6079.31|0
1643730160000|2022-02-01 15:42:40|6079.43|6079.43|6078.69|6078.69|6079.43|6079.43|6078.69|6078.69|0
1643730170000|2022-02-01 15:42:50|6078.58|6078.58|6076.44|6076.44|6078.58|6078.58|6076.44|6076.44|0
1643730190000|2022-02-01 15:43:10|6076.11|6076.11|6078.58|6078.58|6078.58|6078.58|6076.11|6076.11|0
1643730210000|2022-02-01 15:43:30|6077.15|6077.15|6076.44|6076.44|6077.15|6077.15|6076.44|6076.44|0
1643730230000|2022-02-01 15:43:50|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|6076.07|6076.07|0
1643730260000|2022-02-01 15:44:20|6076.89|6076.89|6076.89|6076.89|6078.32|6078.32|6076.89|6076.89|0
1643730290000|2022-02-01 15:44:50|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|0
1643730300000|2022-02-01 15:45:00|6076.07|6076.07|6076.3|6076.3|6076.3|6076.3|6076.07|6076.07|0
1643730310000|2022-02-01 15:45:10|6077.01|6077.01|6076.89|6076.89|6077.01|6077.01|6076.89|6076.89|0
1643730320000|2022-02-01 15:45:20|6076.18|6076.18|6076.18|6076.18|6076.18|6076.18|6076.18|6076.18|0
1643730340000|2022-02-01 15:45:40|6077.6|6077.6|6077.49|6077.49|6077.6|6077.6|6077.49|6077.49|0
1643730350000|2022-02-01 15:45:50|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|0
1643730360000|2022-02-01 15:46:00|6076.07|6076.07|6076.18|6076.18|6076.18|6076.18|6076.07|6076.07|0
1643730370000|2022-02-01 15:46:10|6076.07|6076.07|6076.07|6076.07|6076.07|6076.07|6076.07|6076.07|0
1643730410000|2022-02-01 15:46:50|6077.49|6077.49|6077.49|6077.49|6077.49|6077.49|6077.49|6077.49|0
1643730430000|2022-02-01 15:47:10|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|0
1643730460000|2022-02-01 15:47:40|6076.44|6076.44|6076.44|6076.44|6076.44|6076.44|6076.44|6076.44|0
1643730480000|2022-02-01 15:48:00|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|0
1643730500000|2022-02-01 15:48:20|6077.27|6077.27|6079.4|6079.4|6079.4|6079.4|6077.27|6077.27|0
1643730510000|2022-02-01 15:48:30|6078.69|6078.69|6077.27|6077.27|6078.69|6078.69|6077.27|6077.27|0
1643730520000|2022-02-01 15:48:40|6077.39|6077.39|6077.39|6077.39|6077.39|6077.39|6077.39|6077.39|0
1643730530000|2022-02-01 15:48:50|6077.27|6077.27|6077.27|6077.27|6077.27|6077.27|6077.27|6077.27|0
1643730540000|2022-02-01 15:49:00|6077.52|6077.52|6077.78|6077.78|6077.78|6077.78|6077.52|6077.52|0
1643730550000|2022-02-01 15:49:10|6077.9|6077.9|6078.25|6078.25|6078.25|6078.25|6077.9|6077.9|0
1643730560000|2022-02-01 15:49:20|6078|6078|6077.75|6077.75|6078|6078|6077.75|6077.75|0
1643730570000|2022-02-01 15:49:30|6078.47|6078.47|6078.47|6078.47|6078.47|6078.47|6078.47|6078.47|0
1643730580000|2022-02-01 15:49:40|6079.18|6079.18|6079.18|6079.18|6079.18|6079.18|6079.18|6079.18|0
1643730590000|2022-02-01 15:49:50|6079.45|6079.45|6079.45|6079.45|6079.45|6079.45|6079.45|6079.45|0
1643730600000|2022-02-01 15:50:00|6079.69|6079.69|6079.73|6079.73|6079.73|6079.73|6079.46|6079.46|0
1643730610000|2022-02-01 15:50:10|6079.85|6079.85|6081.63|6081.63|6081.63|6081.63|6079.85|6079.85|0
1643730620000|2022-02-01 15:50:20|6081.97|6081.97|6081.85|6081.85|6081.97|6081.97|6081.74|6081.74|0
1643730650000|2022-02-01 15:50:50|6082.56|6082.56|6082.56|6082.56|6082.56|6082.56|6082.56|6082.56|0
1643730670000|2022-02-01 15:51:10|6082.9|6082.9|6082.9|6082.9|6082.9|6082.9|6082.9|6082.9|0
1643730720000|2022-02-01 15:52:00|6082.19|6082.19|6082.19|6082.19|6082.19|6082.19|6082.19|6082.19|0
1643730770000|2022-02-01 15:52:50|6082.9|6082.9|6082.9|6082.9|6082.9|6082.9|6082.9|6082.9|0
1643730780000|2022-02-01 15:53:00|6083.01|6083.01|6083.01|6083.01|6083.01|6083.01|6083.01|6083.01|0
1643730790000|2022-02-01 15:53:10|6083.26|6083.26|6083.26|6083.26|6083.26|6083.26|6083.26|6083.26|0
1643730830000|2022-02-01 15:53:50|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|0
1643730860000|2022-02-01 15:54:20|6084.68|6084.68|6084.68|6084.68|6084.68|6084.68|6084.68|6084.68|0
1643730870000|2022-02-01 15:54:30|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|0
1643730880000|2022-02-01 15:54:40|6083.86|6083.86|6083.86|6083.86|6083.86|6083.86|6083.86|6083.86|0
1643730890000|2022-02-01 15:54:50|6084.57|6084.57|6083.86|6083.86|6084.57|6084.57|6083.86|6083.86|0
1643730900000|2022-02-01 15:55:00|6084.57|6084.57|6084.57|6084.57|6084.57|6084.57|6084.57|6084.57|0
1643730910000|2022-02-01 15:55:10|6083.86|6083.86|6083.97|6083.97|6083.97|6083.97|6083.86|6083.86|0
1643730920000|2022-02-01 15:55:20|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|0
1643730940000|2022-02-01 15:55:40|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|0
1643730960000|2022-02-01 15:56:00|6085.66|6085.66|6087.09|6087.09|6087.09|6087.09|6085.66|6085.66|0
1643730970000|2022-02-01 15:56:10|6086.38|6086.38|6085.66|6085.66|6086.38|6086.38|6085.66|6085.66|0
1643730980000|2022-02-01 15:56:20|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|0
1643730990000|2022-02-01 15:56:30|6086.04|6086.04|6086.04|6086.04|6086.04|6086.04|6086.04|6086.04|0
1643731030000|2022-02-01 15:57:10|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|0
1643731040000|2022-02-01 15:57:20|6084.75|6084.75|6084.03|6084.03|6084.75|6084.75|6084.03|6084.03|0
1643731050000|2022-02-01 15:57:30|6083.32|6083.32|6080.96|6080.96|6083.32|6083.32|6080.96|6080.96|0
1643731060000|2022-02-01 15:57:40|6080.69|6080.69|6079.98|6079.98|6080.69|6080.69|6079.98|6079.98|0
1643731080000|2022-02-01 15:58:00|6078.59|6078.59|6080.02|6080.02|6080.02|6080.02|6078.59|6078.59|0
1643731120000|2022-02-01 15:58:40|6080.35|6080.35|6080.35|6080.35|6080.35|6080.35|6080.35|6080.35|0
1643731130000|2022-02-01 15:58:50|6081.06|6081.06|6081.06|6081.06|6081.06|6081.06|6081.06|6081.06|0
1643731140000|2022-02-01 15:59:00|6081.31|6081.31|6081.65|6081.65|6081.65|6081.65|6080.93|6080.93|0
1643731160000|2022-02-01 15:59:20|6080.22|6080.22|6080.34|6080.34|6080.34|6080.34|6080.22|6080.22|0
1643731170000|2022-02-01 15:59:30|6082.47|6082.47|6082.47|6082.47|6082.47|6082.47|6082.47|6082.47|0
1643731180000|2022-02-01 15:59:40|6081.76|6081.76|6081.05|6081.05|6081.76|6081.76|6081.05|6081.05|0
1643731200000|2022-02-01 16:00:00|6081.17|6081.17|6081.53|6081.53|6081.53|6081.53|6081.17|6081.17|0
1643731240000|2022-02-01 16:00:40|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|0
1643731250000|2022-02-01 16:00:50|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|0
1643731270000|2022-02-01 16:01:10|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|0
1643731310000|2022-02-01 16:01:50|6082.24|6082.24|6082.95|6082.95|6082.95|6082.95|6082.24|6082.24|0
1643731320000|2022-02-01 16:02:00|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|0
1643731330000|2022-02-01 16:02:10|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|0
1643731340000|2022-02-01 16:02:20|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|0
1643731350000|2022-02-01 16:02:30|6081.28|6081.28|6081.28|6081.28|6081.28|6081.28|6081.28|6081.28|0
1643731380000|2022-02-01 16:03:00|6081.99|6081.99|6081.28|6081.28|6081.99|6081.99|6081.28|6081.28|0
1643731400000|2022-02-01 16:03:20|6080.57|6080.57|6080.57|6080.57|6080.57|6080.57|6080.57|6080.57|0
1643731430000|2022-02-01 16:03:50|6081.28|6081.28|6082.57|6082.57|6082.57|6082.57|6081.28|6081.28|0
1643731470000|2022-02-01 16:04:30|6081.86|6081.86|6082.2|6082.2|6082.2|6082.2|6081.86|6081.86|0
1643731480000|2022-02-01 16:04:40|6081.49|6081.49|6080.78|6080.78|6081.49|6081.49|6080.78|6080.78|0
1643731500000|2022-02-01 16:05:00|6080.89|6080.89|6078.76|6078.76|6080.89|6080.89|6078.76|6078.76|0
1643731540000|2022-02-01 16:05:40|6078.87|6078.87|6078.99|6078.99|6078.99|6078.99|6078.87|6078.87|0
1643731550000|2022-02-01 16:05:50|6079.1|6079.1|6079.82|6079.82|6080.53|6080.53|6079.1|6079.1|0
1643731560000|2022-02-01 16:06:00|6079.93|6079.93|6079.93|6079.93|6079.93|6079.93|6079.93|6079.93|0
1643731570000|2022-02-01 16:06:10|6080.05|6080.05|6080.05|6080.05|6080.05|6080.05|6080.05|6080.05|0
1643731580000|2022-02-01 16:06:20|6079.34|6079.34|6079.34|6079.34|6079.34|6079.34|6079.34|6079.34|0
1643731590000|2022-02-01 16:06:30|6078.62|6078.62|6078.62|6078.62|6078.62|6078.62|6078.62|6078.62|0
1643731600000|2022-02-01 16:06:40|6078.74|6078.74|6078.03|6078.03|6078.86|6078.86|6078.03|6078.03|0
1643731620000|2022-02-01 16:07:00|6078.14|6078.14|6077.43|6077.43|6078.14|6078.14|6077.43|6077.43|0
1643731660000|2022-02-01 16:07:40|6078.14|6078.14|6078.14|6078.14|6078.14|6078.14|6078.14|6078.14|0
1643731680000|2022-02-01 16:08:00|6077.43|6077.43|6078.48|6078.48|6079.57|6079.57|6077.43|6077.43|0
1643731710000|2022-02-01 16:08:30|6077.77|6077.77|6078.48|6078.48|6078.48|6078.48|6077.77|6077.77|0
1643731740000|2022-02-01 16:09:00|6077.77|6077.77|6077.06|6077.06|6077.77|6077.77|6077.06|6077.06|0
1643731750000|2022-02-01 16:09:10|6076.72|6076.72|6076.72|6076.72|6076.72|6076.72|6076.72|6076.72|0
1643731760000|2022-02-01 16:09:20|6076.48|6076.48|6076.81|6076.81|6076.81|6076.81|6076.48|6076.48|0
1643731770000|2022-02-01 16:09:30|6076.56|6076.56|6076.56|6076.56|6076.56|6076.56|6076.56|6076.56|0
1643731780000|2022-02-01 16:09:40|6076.83|6076.83|6076.83|6076.83|6076.83|6076.83|6076.83|6076.83|0
1643731800000|2022-02-01 16:10:00|6076.6|6076.6|6074.13|6074.13|6076.6|6076.6|6074.13|6074.13|0
1643731810000|2022-02-01 16:10:10|6074.84|6074.84|6074.25|6074.25|6074.96|6074.96|6074.25|6074.25|0
1643731830000|2022-02-01 16:10:30|6074|6074|6074|6074|6074|6074|6074|6074|0
1643731840000|2022-02-01 16:10:40|6075.42|6075.42|6074.71|6074.71|6075.42|6075.42|6074.71|6074.71|0
1643731860000|2022-02-01 16:11:00|6074.96|6074.96|6075.21|6075.21|6075.21|6075.21|6074.96|6074.96|0
1643731930000|2022-02-01 16:12:10|6074.49|6074.49|6073.78|6073.78|6074.49|6074.49|6073.78|6073.78|0
1643731940000|2022-02-01 16:12:20|6073.07|6073.07|6073.07|6073.07|6073.07|6073.07|6073.07|6073.07|0
1643731950000|2022-02-01 16:12:30|6072.36|6072.36|6071.65|6071.65|6072.36|6072.36|6071.65|6071.65|0
1643731970000|2022-02-01 16:12:50|6071.4|6071.4|6071.07|6071.07|6071.4|6071.4|6071.07|6071.07|0
1643731980000|2022-02-01 16:13:00|6070.8|6070.8|6069.7|6069.7|6070.8|6070.8|6069.7|6069.7|0
1643731990000|2022-02-01 16:13:10|6069.46|6069.46|6069.46|6069.46|6069.46|6069.46|6069.46|6069.46|0
1643732000000|2022-02-01 16:13:20|6070.17|6070.17|6068.74|6068.74|6070.17|6070.17|6068.74|6068.74|0
1643732040000|2022-02-01 16:14:00|6068.03|6068.03|6065.56|6065.56|6068.03|6068.03|6065.56|6065.56|0
1643732050000|2022-02-01 16:14:10|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|0
1643732060000|2022-02-01 16:14:20|6063.18|6063.18|6062.94|6062.94|6063.65|6063.65|6062.94|6062.94|0
1643732070000|2022-02-01 16:14:30|6063.65|6063.65|6063.06|6063.06|6063.65|6063.65|6063.06|6063.06|0
1643732080000|2022-02-01 16:14:40|6064.49|6064.49|6064.49|6064.49|6064.49|6064.49|6064.49|6064.49|0
1643732090000|2022-02-01 16:14:50|6063.06|6063.06|6063.78|6063.78|6063.78|6063.78|6063.06|6063.06|0
1643732100000|2022-02-01 16:15:00|6063.53|6063.53|6062.44|6062.44|6063.87|6063.87|6062.44|6062.44|0
1643732110000|2022-02-01 16:15:10|6063.15|6063.15|6063.4|6063.4|6063.87|6063.87|6063.15|6063.15|0
1643732120000|2022-02-01 16:15:20|6063.65|6063.65|6064.36|6064.36|6064.36|6064.36|6063.65|6063.65|0
1643732130000|2022-02-01 16:15:30|6064.6|6064.6|6065.32|6065.32|6065.32|6065.32|6064.6|6064.6|0
1643732140000|2022-02-01 16:15:40|6066.03|6066.03|6066.03|6066.03|6066.03|6066.03|6066.03|6066.03|0
1643732150000|2022-02-01 16:15:50|6066.74|6066.74|6066.74|6066.74|6066.74|6066.74|6066.74|6066.74|0
1643732160000|2022-02-01 16:16:00|6066.62|6066.62|6066.62|6066.62|6066.62|6066.62|6066.62|6066.62|0
1643732180000|2022-02-01 16:16:20|6066.74|6066.74|6066.74|6066.74|6066.74|6066.74|6066.74|6066.74|0
1643732190000|2022-02-01 16:16:30|6067.45|6067.45|6066.74|6066.74|6067.45|6067.45|6066.74|6066.74|0
1643732200000|2022-02-01 16:16:40|6067.45|6067.45|6067.45|6067.45|6067.45|6067.45|6067.45|6067.45|0
1643732210000|2022-02-01 16:16:50|6068.16|6068.16|6068.5|6068.5|6068.5|6068.5|6068.16|6068.16|0
1643732220000|2022-02-01 16:17:00|6067.79|6067.79|6067.79|6067.79|6067.79|6067.79|6067.79|6067.79|0
1643732250000|2022-02-01 16:17:30|6068.5|6068.5|6068.5|6068.5|6068.5|6068.5|6068.5|6068.5|0
1643732260000|2022-02-01 16:17:40|6066.36|6066.36|6066.36|6066.36|6066.36|6066.36|6066.36|6066.36|0
1643732270000|2022-02-01 16:17:50|6065.65|6065.65|6065.32|6065.32|6065.65|6065.65|6065.32|6065.32|0
1643732290000|2022-02-01 16:18:10|6064.6|6064.6|6061.55|6061.55|6064.6|6064.6|6061.55|6061.55|0
1643732300000|2022-02-01 16:18:20|6060.84|6060.84|6060.84|6060.84|6062.98|6062.98|6060.13|6060.13|0
1643732310000|2022-02-01 16:18:30|6060.13|6060.13|6060.13|6060.13|6060.13|6060.13|6060.13|6060.13|0
1643732330000|2022-02-01 16:18:50|6062.98|6062.98|6060.13|6060.13|6063.69|6063.69|6059.42|6059.42|0
1643732340000|2022-02-01 16:19:00|6060.01|6060.01|6060.35|6060.35|6060.35|6060.35|6060.01|6060.01|0
1643732350000|2022-02-01 16:19:10|6061.06|6061.06|6061.06|6061.06|6061.06|6061.06|6061.06|6061.06|0
1643732360000|2022-02-01 16:19:20|6061.31|6061.31|6063.44|6063.44|6063.44|6063.44|6061.31|6061.31|0
1643732370000|2022-02-01 16:19:30|6064.15|6064.15|6063.82|6063.82|6064.15|6064.15|6063.82|6063.82|0
1643732380000|2022-02-01 16:19:40|6064.53|6064.53|6067|6067|6067|6067|6064.53|6064.53|0
1643732390000|2022-02-01 16:19:50|6067.25|6067.25|6067.96|6067.96|6067.96|6067.96|6067.25|6067.25|0
1643732400000|2022-02-01 16:20:00|6067.25|6067.25|6067.96|6067.96|6067.96|6067.96|6067.25|6067.25|0
1643732410000|2022-02-01 16:20:10|6067.25|6067.25|6065.82|6065.82|6067.25|6067.25|6065.58|6065.58|0
1643732430000|2022-02-01 16:20:30|6066.53|6066.53|6067.25|6067.25|6067.25|6067.25|6066.53|6066.53|0
1643732450000|2022-02-01 16:20:50|6066.53|6066.53|6065.82|6065.82|6067.25|6067.25|6065.82|6065.82|0
1643732460000|2022-02-01 16:21:00|6065.58|6065.58|6064.15|6064.15|6065.58|6065.58|6064.15|6064.15|0
1643732470000|2022-02-01 16:21:10|6063.88|6063.88|6063.55|6063.55|6063.88|6063.88|6063.55|6063.55|0
1643732480000|2022-02-01 16:21:20|6064.26|6064.26|6062.34|6062.34|6064.26|6064.26|6062.34|6062.34|0
1643732490000|2022-02-01 16:21:30|6062.46|6062.46|6062.46|6062.46|6062.46|6062.46|6062.46|6062.46|0
1643732500000|2022-02-01 16:21:40|6062.12|6062.12|6060.81|6060.81|6062.5|6062.5|6060.81|6060.81|0
1643732510000|2022-02-01 16:21:50|6060.1|6060.1|6060.81|6060.81|6060.81|6060.81|6060.1|6060.1|0
1643732530000|2022-02-01 16:22:10|6062.23|6062.23|6062.23|6062.23|6062.23|6062.23|6062.23|6062.23|0
1643732540000|2022-02-01 16:22:20|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|0
1643732560000|2022-02-01 16:22:40|6060.1|6060.1|6060.1|6060.1|6060.1|6060.1|6060.1|6060.1|0
1643732570000|2022-02-01 16:22:50|6061.52|6061.52|6061.07|6061.07|6062.23|6062.23|6061.07|6061.07|0
1643732580000|2022-02-01 16:23:00|6061.78|6061.78|6061.53|6061.53|6061.78|6061.78|6061.07|6061.07|0
1643732590000|2022-02-01 16:23:10|6060.11|6060.11|6060.82|6060.82|6060.82|6060.82|6060.11|6060.11|0
1643732600000|2022-02-01 16:23:20|6061.16|6061.16|6059.4|6059.4|6061.16|6061.16|6059.4|6059.4|0
1643732610000|2022-02-01 16:23:30|6058.69|6058.69|6058.44|6058.44|6058.69|6058.69|6058.44|6058.44|0
1643732630000|2022-02-01 16:23:50|6059.15|6059.15|6059.15|6059.15|6059.15|6059.15|6059.15|6059.15|0
1643732640000|2022-02-01 16:24:00|6058.44|6058.44|6058.44|6058.44|6058.44|6058.44|6058.44|6058.44|0
1643732650000|2022-02-01 16:24:10|6058.11|6058.11|6055.97|6055.97|6058.11|6058.11|6055.97|6055.97|0
1643732660000|2022-02-01 16:24:20|6056.68|6056.68|6056.68|6056.68|6056.68|6056.68|6056.68|6056.68|0
1643732670000|2022-02-01 16:24:30|6056.8|6056.8|6056.8|6056.8|6056.8|6056.8|6056.8|6056.8|0
1643732680000|2022-02-01 16:24:40|6056.46|6056.46|6056.46|6056.46|6056.46|6056.46|6056.46|6056.46|0
1643732690000|2022-02-01 16:24:50|6056.8|6056.8|6056.8|6056.8|6056.8|6056.8|6056.8|6056.8|0
1643732700000|2022-02-01 16:25:00|6057.51|6057.51|6057.51|6057.51|6057.51|6057.51|6057.51|6057.51|0
1643732710000|2022-02-01 16:25:10|6057.85|6057.85|6058.67|6058.67|6058.67|6058.67|6057.85|6057.85|0
1643732730000|2022-02-01 16:25:30|6057.96|6057.96|6057.96|6057.96|6057.96|6057.96|6057.96|6057.96|0
1643732740000|2022-02-01 16:25:40|6058.67|6058.67|6060.43|6060.43|6060.43|6060.43|6058.67|6058.67|0
1643732750000|2022-02-01 16:25:50|6059.72|6059.72|6060.43|6060.43|6060.43|6060.43|6059.72|6059.72|0
1643732760000|2022-02-01 16:26:00|6059.72|6059.72|6059.72|6059.72|6060.43|6060.43|6059.72|6059.72|0
1643732770000|2022-02-01 16:26:10|6059.84|6059.84|6060.66|6060.66|6060.66|6060.66|6059.84|6059.84|0
1643732780000|2022-02-01 16:26:20|6059.95|6059.95|6058.9|6058.9|6059.95|6059.95|6058.9|6058.9|0
1643732790000|2022-02-01 16:26:30|6058.19|6058.19|6057.48|6057.48|6058.19|6058.19|6057.48|6057.48|0
1643732800000|2022-02-01 16:26:40|6057.37|6057.37|6057.48|6057.48|6057.48|6057.48|6057.37|6057.37|0
1643732820000|2022-02-01 16:27:00|6057.37|6057.37|6057.37|6057.37|6057.37|6057.37|6057.37|6057.37|0
1643732830000|2022-02-01 16:27:10|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|0
1643732850000|2022-02-01 16:27:30|6057.37|6057.37|6057.25|6057.25|6057.37|6057.37|6057.25|6057.25|0
1643732860000|2022-02-01 16:27:40|6056.54|6056.54|6055.33|6055.33|6056.54|6056.54|6055.33|6055.33|0
1643732870000|2022-02-01 16:27:50|6055.22|6055.22|6055.22|6055.22|6055.22|6055.22|6054.88|6054.88|0
1643732880000|2022-02-01 16:28:00|6054.51|6054.51|6054.15|6054.15|6054.51|6054.51|6054.15|6054.15|0
1643732890000|2022-02-01 16:28:10|6053.43|6053.43|6052.52|6052.52|6053.43|6053.43|6052.27|6052.27|0
1643732900000|2022-02-01 16:28:20|6051.81|6051.81|6051.81|6051.81|6051.81|6051.81|6051.81|6051.81|0
1643732910000|2022-02-01 16:28:30|6051.92|6051.92|6052.04|6052.04|6052.04|6052.04|6051.92|6051.92|0
1643732920000|2022-02-01 16:28:40|6051.79|6051.79|6051.08|6051.08|6052.13|6052.13|6051.08|6051.08|0
1643732930000|2022-02-01 16:28:50|6050.37|6050.37|6050.37|6050.37|6050.37|6050.37|6050.37|6050.37|0
1643732940000|2022-02-01 16:29:00|6050.1|6050.1|6048.1|6048.1|6050.1|6050.1|6047.39|6047.39|0
1643732950000|2022-02-01 16:29:10|6047.85|6047.85|6046.21|6046.21|6048.34|6048.34|6046.21|6046.21|0
1643732960000|2022-02-01 16:29:20|6046.09|6046.09|6045|6045|6046.43|6046.43|6044.29|6044.29|0
1643732970000|2022-02-01 16:29:30|6044.89|6044.89|6045.58|6045.58|6045.85|6045.85|6044.64|6044.64|0
1643732980000|2022-02-01 16:29:40|6044.87|6044.87|6044.54|6044.54|6045.37|6045.37|6044.54|6044.54|0
1643732990000|2022-02-01 16:29:50|6043.83|6043.83|6044.04|6044.04|6044.27|6044.27|6043.56|6043.56|0
1643789700000|2022-02-02 08:15:00|6070.72|6070.72|6071.22|6071.22|6071.22|6071.22|6070.72|6070.72|0
1643789720000|2022-02-02 08:15:20|6071.55|6071.55|6071.31|6071.31|6071.55|6071.55|6071.31|6071.31|0
1643789730000|2022-02-02 08:15:30|6070.59|6070.59|6070.59|6070.59|6070.59|6070.59|6070.59|6070.59|0
1643789740000|2022-02-02 08:15:40|6074.15|6074.15|6071.31|6071.31|6074.15|6074.15|6071.31|6071.31|0
1643789750000|2022-02-02 08:15:50|6071.06|6071.06|6071.31|6071.31|6071.31|6071.31|6071.06|6071.06|0
1643789760000|2022-02-02 08:16:00|6070.97|6070.97|6071.66|6071.66|6071.66|6071.66|6070.97|6070.97|0
1643789770000|2022-02-02 08:16:10|6071.43|6071.43|6073|6073|6073.23|6073.23|6071.1|6071.1|0
1643789780000|2022-02-02 08:16:20|6073.12|6073.12|6073.12|6073.12|6073.12|6073.12|6073.12|6073.12|0
1643789790000|2022-02-02 08:16:30|6072.88|6072.88|6074.03|6074.03|6074.03|6074.03|6072.88|6072.88|0
1643789800000|2022-02-02 08:16:40|6074.74|6074.74|6074.74|6074.74|6074.74|6074.74|6074.74|6074.74|0
1643789820000|2022-02-02 08:17:00|6075.01|6075.01|6074.89|6074.89|6075.01|6075.01|6074.89|6074.89|0
1643789840000|2022-02-02 08:17:20|6075.16|6075.16|6075.16|6075.16|6075.16|6075.16|6075.16|6075.16|0
1643789850000|2022-02-02 08:17:30|6075.43|6075.43|6077.86|6077.86|6077.86|6077.86|6075.43|6075.43|0
1643789870000|2022-02-02 08:17:50|6077.53|6077.53|6077.53|6077.53|6077.53|6077.53|6077.53|6077.53|0
1643789880000|2022-02-02 08:18:00|6078.02|6078.02|6078.48|6078.48|6078.48|6078.48|6078.02|6078.02|0
1643789890000|2022-02-02 08:18:10|6077.67|6077.67|6077.67|6077.67|6077.67|6077.67|6077.67|6077.67|0
1643789900000|2022-02-02 08:18:20|6077.9|6077.9|6077.9|6077.9|6077.9|6077.9|6077.9|6077.9|0
1643789910000|2022-02-02 08:18:30|6077.66|6077.66|6077.66|6077.66|6077.66|6077.66|6077.66|6077.66|0
1643789940000|2022-02-02 08:19:00|6077.2|6077.2|6080.04|6080.04|6080.04|6080.04|6077.2|6077.2|0
1643789950000|2022-02-02 08:19:10|6079.37|6079.37|6080.04|6080.04|6080.04|6080.04|6079.37|6079.37|0
1643789970000|2022-02-02 08:19:30|6081.46|6081.46|6082.18|6082.18|6082.18|6082.18|6081.46|6081.46|0
1643789980000|2022-02-02 08:19:40|6082.51|6082.51|6082.51|6082.51|6082.51|6082.51|6082.51|6082.51|0
1643790000000|2022-02-02 08:20:00|6082.02|6082.02|6082.61|6082.61|6082.73|6082.73|6082.02|6082.02|0
1643790010000|2022-02-02 08:20:10|6082.12|6082.12|6081.41|6081.41|6082.12|6082.12|6081.41|6081.41|0
1643790020000|2022-02-02 08:20:20|6081.07|6081.07|6081.18|6081.18|6081.18|6081.18|6080.47|6080.47|0
1643790040000|2022-02-02 08:20:40|6080.93|6080.93|6080.93|6080.93|6080.93|6080.93|6080.93|6080.93|0
1643790050000|2022-02-02 08:20:50|6080.6|6080.6|6079.52|6079.52|6080.95|6080.95|6079.52|6079.52|0
1643790070000|2022-02-02 08:21:10|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|0
1643790080000|2022-02-02 08:21:20|6080.83|6080.83|6080.83|6080.83|6080.83|6080.83|6080.83|6080.83|0
1643790130000|2022-02-02 08:22:10|6080.6|6080.6|6080.6|6080.6|6080.6|6080.6|6080.6|6080.6|0
1643790150000|2022-02-02 08:22:30|6080.83|6080.83|6080.83|6080.83|6080.83|6080.83|6080.83|6080.83|0
1643790180000|2022-02-02 08:23:00|6080.49|6080.49|6080.49|6080.49|6080.49|6080.49|6080.49|6080.49|0
1643790190000|2022-02-02 08:23:10|6080.25|6080.25|6080.25|6080.25|6080.25|6080.25|6080.25|6080.25|0
1643790210000|2022-02-02 08:23:30|6082.38|6082.38|6080.96|6080.96|6082.38|6082.38|6080.96|6080.96|0
1643790230000|2022-02-02 08:23:50|6080.71|6080.71|6080.47|6080.47|6080.71|6080.71|6080.47|6080.47|0
1643790250000|2022-02-02 08:24:10|6079.76|6079.76|6078.71|6078.71|6079.76|6079.76|6078.71|6078.71|0
1643790270000|2022-02-02 08:24:30|6078.22|6078.22|6077.34|6077.34|6078.22|6078.22|6077.34|6077.34|0
1643790280000|2022-02-02 08:24:40|6076.63|6076.63|6076.63|6076.63|6076.63|6076.63|6076.63|6076.63|0
1643790290000|2022-02-02 08:24:50|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|0
1643790300000|2022-02-02 08:25:00|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|0
1643790310000|2022-02-02 08:25:10|6075.2|6075.2|6075.66|6075.66|6075.66|6075.66|6075.2|6075.2|0
1643790320000|2022-02-02 08:25:20|6074.99|6074.99|6073.56|6073.56|6074.99|6074.99|6073.56|6073.56|0
1643790330000|2022-02-02 08:25:30|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|0
1643790350000|2022-02-02 08:25:50|6074.24|6074.24|6074.69|6074.69|6074.69|6074.69|6074.24|6074.24|0
1643790360000|2022-02-02 08:26:00|6074.35|6074.35|6074.35|6074.35|6074.35|6074.35|6074.35|6074.35|0
1643790370000|2022-02-02 08:26:10|6074.02|6074.02|6074.02|6074.02|6074.02|6074.02|6074.02|6074.02|0
1643790380000|2022-02-02 08:26:20|6074.36|6074.36|6074.36|6074.36|6074.36|6074.36|6074.36|6074.36|0
1643790390000|2022-02-02 08:26:30|6073.65|6073.65|6072.67|6072.67|6073.65|6073.65|6072.67|6072.67|0
1643790400000|2022-02-02 08:26:40|6072.79|6072.79|6075.55|6075.55|6075.55|6075.55|6072.79|6072.79|0
1643790410000|2022-02-02 08:26:50|6075.78|6075.78|6075.78|6075.78|6075.78|6075.78|6075.78|6075.78|0
1643790430000|2022-02-02 08:27:10|6075.66|6075.66|6079.56|6079.56|6079.56|6079.56|6075.66|6075.66|0
1643790440000|2022-02-02 08:27:20|6079.22|6079.22|6079.89|6079.89|6079.89|6079.89|6079.22|6079.22|0
1643790450000|2022-02-02 08:27:30|6079.56|6079.56|6079.56|6079.56|6079.56|6079.56|6079.56|6079.56|0
1643790460000|2022-02-02 08:27:40|6079.79|6079.79|6079.45|6079.45|6079.79|6079.79|6079.45|6079.45|0
1643790480000|2022-02-02 08:28:00|6078.74|6078.74|6079.26|6079.26|6079.26|6079.26|6078.03|6078.03|0
1643790490000|2022-02-02 08:28:10|6079.03|6079.03|6079.03|6079.03|6079.03|6079.03|6079.03|6079.03|0
1643790500000|2022-02-02 08:28:20|6079.3|6079.3|6079.3|6079.3|6079.3|6079.3|6079.3|6079.3|0
1643790510000|2022-02-02 08:28:30|6078.96|6078.96|6079.21|6079.21|6079.21|6079.21|6078.96|6078.96|0
1643790520000|2022-02-02 08:28:40|6078.96|6078.96|6078.96|6078.96|6078.96|6078.96|6078.96|6078.96|0
1643790530000|2022-02-02 08:28:50|6079.3|6079.3|6079.3|6079.3|6079.3|6079.3|6079.3|6079.3|0
1643790540000|2022-02-02 08:29:00|6079.54|6079.54|6080.11|6080.11|6080.11|6080.11|6079.54|6079.54|0
1643790550000|2022-02-02 08:29:10|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|6080.36|0
1643790560000|2022-02-02 08:29:20|6080.02|6080.02|6078.6|6078.6|6080.02|6080.02|6077.18|6077.18|0
1643790570000|2022-02-02 08:29:30|6077.89|6077.89|6076.97|6076.97|6077.89|6077.89|6076.97|6076.97|0
1643790580000|2022-02-02 08:29:40|6077.68|6077.68|6076.97|6076.97|6078.39|6078.39|6076.97|6076.97|0
1643790590000|2022-02-02 08:29:50|6078.39|6078.39|6076.62|6076.62|6078.39|6078.39|6076.62|6076.62|0
1643790600000|2022-02-02 08:30:00|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|6076.96|6076.96|0
1643790610000|2022-02-02 08:30:10|6076.34|6076.34|6077.76|6077.76|6077.76|6077.76|6076.34|6076.34|0
1643790620000|2022-02-02 08:30:20|6077.42|6077.42|6077.42|6077.42|6077.42|6077.42|6077.42|6077.42|0
1643790630000|2022-02-02 08:30:30|6076|6076|6075.54|6075.54|6076|6076|6075.54|6075.54|0
1643790640000|2022-02-02 08:30:40|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|0
1643790650000|2022-02-02 08:30:50|6074.97|6074.97|6074.97|6074.97|6074.97|6074.97|6074.97|6074.97|0
1643790660000|2022-02-02 08:31:00|6074.64|6074.64|6074.64|6074.64|6074.64|6074.64|6074.64|6074.64|0
1643790680000|2022-02-02 08:31:20|6074.97|6074.97|6074.97|6074.97|6074.97|6074.97|6074.97|6074.97|0
1643790690000|2022-02-02 08:31:30|6076.39|6076.39|6076.39|6076.39|6076.39|6076.39|6076.39|6076.39|0
1643790730000|2022-02-02 08:32:10|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|0
1643790740000|2022-02-02 08:32:20|6076.09|6076.09|6078.93|6078.93|6078.93|6078.93|6076.09|6076.09|0
1643790790000|2022-02-02 08:33:10|6079.16|6079.16|6079.5|6079.5|6079.5|6079.5|6079.16|6079.16|0
1643790810000|2022-02-02 08:33:30|6079.16|6079.16|6079.16|6079.16|6079.16|6079.16|6079.16|6079.16|0
1643790830000|2022-02-02 08:33:50|6077.74|6077.74|6077.74|6077.74|6077.74|6077.74|6077.74|6077.74|0
1643790860000|2022-02-02 08:34:20|6078.08|6078.08|6078.08|6078.08|6078.08|6078.08|6078.08|6078.08|0
1643790870000|2022-02-02 08:34:30|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|0
1643790890000|2022-02-02 08:34:50|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|0
1643790900000|2022-02-02 08:35:00|6078.8|6078.8|6078.8|6078.8|6078.8|6078.8|6078.8|6078.8|0
1643790920000|2022-02-02 08:35:20|6079.03|6079.03|6079.74|6079.74|6081.16|6081.16|6079.03|6079.03|0
1643791000000|2022-02-02 08:36:40|6080.23|6080.23|6080.93|6080.93|6080.93|6080.93|6080.23|6080.23|0
1643791010000|2022-02-02 08:36:50|6080.81|6080.81|6080.81|6080.81|6080.81|6080.81|6080.81|6080.81|0
1643791040000|2022-02-02 08:37:20|6080.7|6080.7|6080.46|6080.46|6080.81|6080.81|6080.23|6080.23|0
1643791050000|2022-02-02 08:37:30|6080.12|6080.12|6080|6080|6080.12|6080.12|6080|6080|0
1643791100000|2022-02-02 08:38:20|6081.42|6081.42|6080.71|6080.71|6081.42|6081.42|6080.71|6080.71|0
1643791120000|2022-02-02 08:38:40|6081.42|6081.42|6081.54|6081.54|6081.54|6081.54|6081.42|6081.42|0
1643791130000|2022-02-02 08:38:50|6080.12|6080.12|6080.83|6080.83|6080.83|6080.83|6080.12|6080.12|0
1643791140000|2022-02-02 08:39:00|6083.67|6083.67|6083.67|6083.67|6083.67|6083.67|6083.67|6083.67|0
1643791170000|2022-02-02 08:39:30|6085.89|6085.89|6085.55|6085.55|6085.89|6085.89|6085.55|6085.55|0
1643791180000|2022-02-02 08:39:40|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|0
1643791190000|2022-02-02 08:39:50|6085.55|6085.55|6085.82|6085.82|6085.82|6085.82|6085.55|6085.55|0
1643791200000|2022-02-02 08:40:00|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|0
1643791230000|2022-02-02 08:40:30|6085.46|6085.46|6085.57|6085.57|6086.17|6086.17|6085.46|6085.46|0
1643791240000|2022-02-02 08:40:40|6085.82|6085.82|6085.82|6085.82|6085.82|6085.82|6085.82|6085.82|0
1643791250000|2022-02-02 08:40:50|6085.57|6085.57|6085.24|6085.24|6085.57|6085.57|6085.24|6085.24|0
1643791260000|2022-02-02 08:41:00|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|0
1643791270000|2022-02-02 08:41:10|6085.33|6085.33|6085.33|6085.33|6085.33|6085.33|6085.33|6085.33|0
1643791280000|2022-02-02 08:41:20|6084.99|6084.99|6084.99|6084.99|6084.99|6084.99|6084.99|6084.99|0
1643791290000|2022-02-02 08:41:30|6084.53|6084.53|6084.88|6084.88|6084.88|6084.88|6084.53|6084.53|0
1643791350000|2022-02-02 08:42:30|6084.16|6084.16|6084.16|6084.16|6084.16|6084.16|6084.16|6084.16|0
1643791380000|2022-02-02 08:43:00|6084.28|6084.28|6084.06|6084.06|6084.4|6084.4|6084.06|6084.06|0
1643791400000|2022-02-02 08:43:20|6084.4|6084.4|6084.73|6084.73|6084.73|6084.73|6084.4|6084.4|0
1643791410000|2022-02-02 08:43:30|6084.4|6084.4|6084.73|6084.73|6084.73|6084.73|6084.4|6084.4|0
1643791450000|2022-02-02 08:44:10|6084.62|6084.62|6084.85|6084.85|6084.85|6084.85|6084.62|6084.62|0
1643791460000|2022-02-02 08:44:20|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|0
1643791530000|2022-02-02 08:45:30|6085.44|6085.44|6084.73|6084.73|6085.44|6085.44|6084.73|6084.73|0
1643791550000|2022-02-02 08:45:50|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|0
1643791560000|2022-02-02 08:46:00|6087.36|6087.36|6087.69|6087.69|6087.69|6087.69|6087.36|6087.36|0
1643791600000|2022-02-02 08:46:40|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|0
1643791620000|2022-02-02 08:47:00|6088.04|6088.04|6090.17|6090.17|6090.17|6090.17|6088.04|6088.04|0
1643791630000|2022-02-02 08:47:10|6090.42|6090.42|6090.77|6090.77|6090.77|6090.77|6090.42|6090.42|0
1643791650000|2022-02-02 08:47:30|6091.01|6091.01|6091.01|6091.01|6091.01|6091.01|6091.01|6091.01|0
1643791700000|2022-02-02 08:48:20|6091.13|6091.13|6091.13|6091.13|6091.13|6091.13|6091.13|6091.13|0
1643791720000|2022-02-02 08:48:40|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|0
1643791730000|2022-02-02 08:48:50|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|0
1643791780000|2022-02-02 08:49:40|6089.34|6089.34|6089.1|6089.1|6089.34|6089.34|6089.1|6089.1|0
1643791800000|2022-02-02 08:50:00|6088.75|6088.75|6088.87|6088.87|6088.87|6088.87|6088.75|6088.75|0
1643791810000|2022-02-02 08:50:10|6088.6|6088.6|6087.42|6087.42|6088.6|6088.6|6087.42|6087.42|0
1643791820000|2022-02-02 08:50:20|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|0
1643791840000|2022-02-02 08:50:40|6088.02|6088.02|6087.77|6087.77|6088.02|6088.02|6087.77|6087.77|0
1643791860000|2022-02-02 08:51:00|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|0
1643791870000|2022-02-02 08:51:10|6086.1|6086.1|6086.1|6086.1|6086.1|6086.1|6086.1|6086.1|0
1643791880000|2022-02-02 08:51:20|6085.52|6085.52|6083.58|6083.58|6085.52|6085.52|6083.58|6083.58|0
1643791890000|2022-02-02 08:51:30|6082.87|6082.87|6084.79|6084.79|6084.79|6084.79|6082.87|6082.87|0
1643791900000|2022-02-02 08:51:40|6084.12|6084.12|6083.53|6083.53|6084.12|6084.12|6083.53|6083.53|0
1643791930000|2022-02-02 08:52:10|6081.87|6081.87|6081.6|6081.6|6081.87|6081.87|6081.6|6081.6|0
1643791940000|2022-02-02 08:52:20|6081.26|6081.26|6081.26|6081.26|6081.26|6081.26|6081.26|6081.26|0
1643791950000|2022-02-02 08:52:30|6082.09|6082.09|6082.09|6082.09|6082.09|6082.09|6082.09|6082.09|0
1643791970000|2022-02-02 08:52:50|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|0
1643791980000|2022-02-02 08:53:00|6082.09|6082.09|6082.09|6082.09|6082.09|6082.09|6082.09|6082.09|0
1643792000000|2022-02-02 08:53:20|6081.84|6081.84|6081.84|6081.84|6081.84|6081.84|6081.84|6081.84|0
1643792020000|2022-02-02 08:53:40|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|0
1643792030000|2022-02-02 08:53:50|6080.91|6080.91|6080.91|6080.91|6080.91|6080.91|6080.91|6080.91|0
1643792040000|2022-02-02 08:54:00|6080.2|6080.2|6080.2|6080.2|6080.2|6080.2|6080.2|6080.2|0
1643792060000|2022-02-02 08:54:20|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|0
1643792090000|2022-02-02 08:54:50|6081.62|6081.62|6081.62|6081.62|6081.62|6081.62|6081.62|6081.62|0
1643792100000|2022-02-02 08:55:00|6081.35|6081.35|6080.67|6080.67|6081.35|6081.35|6080.67|6080.67|0
1643792120000|2022-02-02 08:55:20|6080.34|6080.34|6080.34|6080.34|6080.34|6080.34|6080.34|6080.34|0
1643792140000|2022-02-02 08:55:40|6080.09|6080.09|6080.09|6080.09|6080.09|6080.09|6080.09|6080.09|0
1643792160000|2022-02-02 08:56:00|6080.34|6080.34|6080.34|6080.34|6080.34|6080.34|6080.34|6080.34|0
1643792170000|2022-02-02 08:56:10|6080.09|6080.09|6080.09|6080.09|6080.09|6080.09|6080.09|6080.09|0
1643792180000|2022-02-02 08:56:20|6079.38|6079.38|6078.67|6078.67|6079.38|6079.38|6078.67|6078.67|0
1643792200000|2022-02-02 08:56:40|6078.33|6078.33|6078.33|6078.33|6078.33|6078.33|6078.33|6078.33|0
1643792210000|2022-02-02 08:56:50|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|0
1643792220000|2022-02-02 08:57:00|6078.33|6078.33|6078.91|6078.91|6078.91|6078.91|6078.33|6078.33|0
1643792230000|2022-02-02 08:57:10|6079.16|6079.16|6079.16|6079.16|6079.16|6079.16|6079.16|6079.16|0
1643792240000|2022-02-02 08:57:20|6078.67|6078.67|6078.67|6078.67|6078.67|6078.67|6078.67|6078.67|0
1643792270000|2022-02-02 08:57:50|6079.01|6079.01|6079.24|6079.24|6079.24|6079.24|6079.01|6079.01|0
1643792280000|2022-02-02 08:58:00|6079.36|6079.36|6079.7|6079.7|6079.7|6079.7|6079.36|6079.36|0
1643792290000|2022-02-02 08:58:10|6080.04|6080.04|6080.04|6080.04|6080.04|6080.04|6080.04|6080.04|0
1643792310000|2022-02-02 08:58:30|6078.62|6078.62|6078.62|6078.62|6078.62|6078.62|6078.62|6078.62|0
1643792340000|2022-02-02 08:59:00|6078.96|6078.96|6078.96|6078.96|6078.96|6078.96|6078.96|6078.96|0
1643792370000|2022-02-02 08:59:30|6079.67|6079.67|6080.04|6080.04|6080.04|6080.04|6079.33|6079.33|0
1643792380000|2022-02-02 08:59:40|6080.54|6080.54|6079.58|6079.58|6080.54|6080.54|6079.58|6079.58|0
1643792420000|2022-02-02 09:00:20|6079.91|6079.91|6080.59|6080.59|6080.59|6080.59|6079.91|6079.91|0
1643792430000|2022-02-02 09:00:30|6080.47|6080.47|6080.24|6080.24|6080.47|6080.47|6080.24|6080.24|0
1643792440000|2022-02-02 09:00:40|6079.9|6079.9|6079.9|6079.9|6079.9|6079.9|6079.9|6079.9|0
1643792450000|2022-02-02 09:00:50|6079.57|6079.57|6081.7|6081.7|6081.7|6081.7|6079.57|6079.57|0
1643792460000|2022-02-02 09:01:00|6083.66|6083.66|6084|6084|6084|6084|6083.66|6083.66|0
1643792520000|2022-02-02 09:02:00|6084.71|6084.71|6084.94|6084.94|6084.94|6084.94|6084.71|6084.71|0
1643792550000|2022-02-02 09:02:30|6084.71|6084.71|6084.71|6084.71|6084.71|6084.71|6084.71|6084.71|0
1643792570000|2022-02-02 09:02:50|6084.82|6084.82|6084.82|6084.82|6084.82|6084.82|6084.82|6084.82|0
1643792580000|2022-02-02 09:03:00|6084.94|6084.94|6084.82|6084.82|6084.94|6084.94|6084.82|6084.82|0
1643792600000|2022-02-02 09:03:20|6085.54|6085.54|6085.78|6085.78|6085.78|6085.78|6085.54|6085.54|0
1643792610000|2022-02-02 09:03:30|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|0
1643792680000|2022-02-02 09:04:40|6084.82|6084.82|6084.58|6084.58|6084.82|6084.82|6084.58|6084.58|0
1643792690000|2022-02-02 09:04:50|6084.35|6084.35|6084.35|6084.35|6084.35|6084.35|6084.35|6084.35|0
1643792710000|2022-02-02 09:05:10|6084.59|6084.59|6084.13|6084.13|6084.59|6084.59|6083.88|6083.88|0
1643792740000|2022-02-02 09:05:40|6084.37|6084.37|6084.37|6084.37|6084.37|6084.37|6084.37|6084.37|0
1643792760000|2022-02-02 09:06:00|6085.09|6085.09|6082.95|6082.95|6085.09|6085.09|6082.95|6082.95|0
1643792770000|2022-02-02 09:06:10|6082.24|6082.24|6081.99|6081.99|6082.24|6082.24|6081.99|6081.99|0
1643792780000|2022-02-02 09:06:20|6082.71|6082.71|6081.28|6081.28|6082.71|6082.71|6081.28|6081.28|0
1643792800000|2022-02-02 09:06:40|6081.99|6081.99|6081.28|6081.28|6081.99|6081.99|6081.28|6081.28|0
1643792820000|2022-02-02 09:07:00|6081.55|6081.55|6082.6|6082.6|6082.6|6082.6|6081.55|6081.55|0
1643792830000|2022-02-02 09:07:10|6082.71|6082.71|6082.47|6082.47|6082.71|6082.71|6082.47|6082.47|0
1643792840000|2022-02-02 09:07:20|6083.18|6083.18|6083.18|6083.18|6083.18|6083.18|6083.18|6083.18|0
1643792850000|2022-02-02 09:07:30|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|6083.64|6083.64|0
1643792880000|2022-02-02 09:08:00|6084.23|6084.23|6084.38|6084.38|6084.38|6084.38|6083.89|6083.89|0
1643792900000|2022-02-02 09:08:20|6084.72|6084.72|6084.72|6084.72|6084.72|6084.72|6084.72|6084.72|0
1643792940000|2022-02-02 09:09:00|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|0
1643792960000|2022-02-02 09:09:20|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|0
1643793040000|2022-02-02 09:10:40|6083.66|6083.66|6085.08|6085.08|6085.08|6085.08|6083.66|6083.66|0
1643793070000|2022-02-02 09:11:10|6085.79|6085.79|6086.75|6086.75|6086.75|6086.75|6085.79|6085.79|0
1643793080000|2022-02-02 09:11:20|6087.46|6087.46|6084.62|6084.62|6087.46|6087.46|6084.62|6084.62|0
1643793090000|2022-02-02 09:11:30|6085.33|6085.33|6086.04|6086.04|6086.04|6086.04|6085.33|6085.33|0
1643793110000|2022-02-02 09:11:50|6086.75|6086.75|6086.75|6086.75|6086.75|6086.75|6086.75|6086.75|0
1643793120000|2022-02-02 09:12:00|6086.98|6086.98|6086.98|6086.98|6086.98|6086.98|6086.98|6086.98|0
1643793130000|2022-02-02 09:12:10|6085.56|6085.56|6085.56|6085.56|6085.56|6085.56|6084.85|6084.85|0
1643793140000|2022-02-02 09:12:20|6084.85|6084.85|6084.85|6084.85|6084.85|6084.85|6084.85|6084.85|0
1643793170000|2022-02-02 09:12:50|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|0
1643793190000|2022-02-02 09:13:10|6087.23|6087.23|6087.23|6087.23|6087.23|6087.23|6087.23|6087.23|0
1643793200000|2022-02-02 09:13:20|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|0
1643793210000|2022-02-02 09:13:30|6086.63|6086.63|6087.21|6087.21|6087.44|6087.44|6086.63|6086.63|0
1643793220000|2022-02-02 09:13:40|6087.44|6087.44|6088.5|6088.5|6088.5|6088.5|6087.44|6087.44|0
1643793240000|2022-02-02 09:14:00|6088.62|6088.62|6088.62|6088.62|6088.62|6088.62|6088.62|6088.62|0
1643793250000|2022-02-02 09:14:10|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|0
1643793260000|2022-02-02 09:14:20|6088.83|6088.83|6088.83|6088.83|6088.83|6088.83|6088.83|6088.83|0
1643793270000|2022-02-02 09:14:30|6088.95|6088.95|6088.95|6088.95|6088.95|6088.95|6088.95|6088.95|0
1643793280000|2022-02-02 09:14:40|6089.06|6089.06|6089.06|6089.06|6089.06|6089.06|6089.06|6089.06|0
1643793290000|2022-02-02 09:14:50|6086.93|6086.93|6086.93|6086.93|6086.93|6086.93|6086.93|6086.93|0
1643793300000|2022-02-02 09:15:00|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|0
1643793310000|2022-02-02 09:15:10|6088.58|6088.58|6088.58|6088.58|6088.58|6088.58|6088.58|6088.58|0
1643793320000|2022-02-02 09:15:20|6087.16|6087.16|6087.28|6087.28|6087.28|6087.28|6087.16|6087.16|0
1643793330000|2022-02-02 09:15:30|6088.2|6088.2|6089.01|6089.01|6089.13|6089.13|6088.2|6088.2|0
1643793340000|2022-02-02 09:15:40|6088.78|6088.78|6087.86|6087.86|6088.78|6088.78|6087.86|6087.86|0
1643793350000|2022-02-02 09:15:50|6087.74|6087.74|6086.19|6086.19|6087.74|6087.74|6086.19|6086.19|0
1643793360000|2022-02-02 09:16:00|6086.44|6086.44|6087.15|6087.15|6087.15|6087.15|6086.44|6086.44|0
1643793370000|2022-02-02 09:16:10|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|0
1643793390000|2022-02-02 09:16:30|6087.74|6087.74|6087.51|6087.51|6087.74|6087.74|6087.51|6087.51|0
1643793400000|2022-02-02 09:16:40|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|0
1643793420000|2022-02-02 09:17:00|6086.32|6086.32|6086.8|6086.8|6086.8|6086.8|6086.32|6086.32|0
1643793430000|2022-02-02 09:17:10|6087.37|6087.37|6087.72|6087.72|6087.72|6087.72|6087.37|6087.37|0
1643793440000|2022-02-02 09:17:20|6088.07|6088.07|6087.95|6087.95|6088.18|6088.18|6087.95|6087.95|0
1643793450000|2022-02-02 09:17:30|6087.72|6087.72|6087.72|6087.72|6087.72|6087.72|6087.72|6087.72|0
1643793460000|2022-02-02 09:17:40|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|0
1643793480000|2022-02-02 09:18:00|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|0
1643793490000|2022-02-02 09:18:10|6087.74|6087.74|6087.74|6087.74|6087.74|6087.74|6087.74|6087.74|0
1643793520000|2022-02-02 09:18:40|6086.31|6086.31|6084.89|6084.89|6086.31|6086.31|6084.89|6084.89|0
1643793530000|2022-02-02 09:18:50|6085.24|6085.24|6087.26|6087.26|6087.6|6087.6|6085.24|6085.24|0
1643793550000|2022-02-02 09:19:10|6087.97|6087.97|6087.26|6087.26|6087.97|6087.97|6087.26|6087.26|0
1643793560000|2022-02-02 09:19:20|6086.3|6086.3|6086.3|6086.3|6086.3|6086.3|6086.3|6086.3|0
1643793570000|2022-02-02 09:19:30|6086.64|6086.64|6086.53|6086.53|6086.64|6086.64|6086.53|6086.53|0
1643793580000|2022-02-02 09:19:40|6086.76|6086.76|6086.88|6086.88|6086.88|6086.88|6086.76|6086.76|0
1643793590000|2022-02-02 09:19:50|6087.22|6087.22|6087.22|6087.22|6087.22|6087.22|6087.22|6087.22|0
1643793600000|2022-02-02 09:20:00|6086.89|6086.89|6086.89|6086.89|6086.89|6086.89|6086.89|6086.89|0
1643793610000|2022-02-02 09:20:10|6087|6087|6087|6087|6087|6087|6087|6087|0
1643793620000|2022-02-02 09:20:20|6086.89|6086.89|6086.89|6086.89|6086.89|6086.89|6086.89|6086.89|0
1643793640000|2022-02-02 09:20:40|6086.66|6086.66|6086.66|6086.66|6086.66|6086.66|6086.66|6086.66|0
1643793670000|2022-02-02 09:21:10|6086.41|6086.41|6086.41|6086.41|6086.41|6086.41|6086.41|6086.41|0
1643793680000|2022-02-02 09:21:20|6086.18|6086.18|6084.87|6084.87|6086.29|6086.29|6084.87|6084.87|0
1643793700000|2022-02-02 09:21:40|6085.12|6085.12|6085.12|6085.12|6085.12|6085.12|6085.12|6085.12|0
1643793720000|2022-02-02 09:22:00|6085.45|6085.45|6085.92|6085.92|6085.92|6085.92|6085.45|6085.45|0
1643793730000|2022-02-02 09:22:10|6086.03|6086.03|6086.15|6086.15|6086.15|6086.15|6086.03|6086.03|0
1643793740000|2022-02-02 09:22:20|6085.48|6085.48|6085.81|6085.81|6085.81|6085.81|6085.48|6085.48|0
1643793750000|2022-02-02 09:22:30|6086.04|6086.04|6086.27|6086.27|6086.39|6086.39|6086.04|6086.04|0
1643793760000|2022-02-02 09:22:40|6084.85|6084.85|6083.42|6083.42|6084.85|6084.85|6083.42|6083.42|0
1643793770000|2022-02-02 09:22:50|6083.08|6083.08|6083.2|6083.2|6083.2|6083.2|6083.08|6083.08|0
1643793780000|2022-02-02 09:23:00|6083.53|6083.53|6083.42|6083.42|6083.53|6083.53|6083.42|6083.42|0
1643793790000|2022-02-02 09:23:10|6083.66|6083.66|6083.66|6083.66|6083.66|6083.66|6083.66|6083.66|0
1643793800000|2022-02-02 09:23:20|6083.33|6083.33|6082.83|6082.83|6083.33|6083.33|6082.83|6082.83|0
1643793820000|2022-02-02 09:23:40|6083.54|6083.54|6083.54|6083.54|6083.54|6083.54|6083.54|6083.54|0
1643793850000|2022-02-02 09:24:10|6083.87|6083.87|6084.22|6084.22|6084.22|6084.22|6083.87|6083.87|0
1643793870000|2022-02-02 09:24:30|6082.8|6082.8|6082.09|6082.09|6082.8|6082.8|6082.09|6082.09|0
1643793880000|2022-02-02 09:24:40|6081.84|6081.84|6081.84|6081.84|6081.84|6081.84|6081.84|6081.84|0
1643793910000|2022-02-02 09:25:10|6082.07|6082.07|6082.07|6082.07|6082.07|6082.07|6082.07|6082.07|0
1643793920000|2022-02-02 09:25:20|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|0
1643793930000|2022-02-02 09:25:30|6082.51|6082.51|6082.51|6082.51|6082.51|6082.51|6082.51|6082.51|0
1643793970000|2022-02-02 09:26:10|6082.02|6082.02|6082.02|6082.02|6082.02|6082.02|6082.02|6082.02|0
1643793980000|2022-02-02 09:26:20|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|0
1643793990000|2022-02-02 09:26:30|6082.54|6082.54|6082.54|6082.54|6082.54|6082.54|6082.54|6082.54|0
1643794000000|2022-02-02 09:26:40|6082.81|6082.81|6083.3|6083.3|6083.3|6083.3|6082.81|6082.81|0
1643794030000|2022-02-02 09:27:10|6083.41|6083.41|6083.3|6083.3|6083.41|6083.41|6083.3|6083.3|0
1643794040000|2022-02-02 09:27:20|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|0
1643794060000|2022-02-02 09:27:40|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|0
1643794080000|2022-02-02 09:28:00|6084.84|6084.84|6084.71|6084.71|6084.84|6084.84|6084.13|6084.13|0
1643794120000|2022-02-02 09:28:40|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|6084.95|0
1643794160000|2022-02-02 09:29:20|6084.71|6084.71|6084.71|6084.71|6084.71|6084.71|6084.71|6084.71|0
1643794170000|2022-02-02 09:29:30|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|0
1643794180000|2022-02-02 09:29:40|6084.35|6084.35|6083.75|6083.75|6084.35|6084.35|6083.75|6083.75|0
1643794200000|2022-02-02 09:30:00|6083.04|6083.04|6082.33|6082.33|6083.04|6083.04|6082.33|6082.33|0
1643794210000|2022-02-02 09:30:10|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|0
1643794230000|2022-02-02 09:30:30|6081.25|6081.25|6081|6081|6081.25|6081.25|6081|6081|0
1643794240000|2022-02-02 09:30:40|6081.12|6081.12|6081.58|6081.58|6081.58|6081.58|6081.12|6081.12|0
1643794250000|2022-02-02 09:30:50|6081.7|6081.7|6081.93|6081.93|6081.93|6081.93|6081.7|6081.7|0
1643794340000|2022-02-02 09:32:20|6081.22|6081.22|6081.93|6081.93|6081.93|6081.93|6081.22|6081.22|0
1643794380000|2022-02-02 09:33:00|6081.68|6081.68|6081.68|6081.68|6081.68|6081.68|6081.68|6081.68|0
1643794400000|2022-02-02 09:33:20|6081.8|6081.8|6081.8|6081.8|6081.8|6081.8|6081.8|6081.8|0
1643794410000|2022-02-02 09:33:30|6081.09|6081.09|6081.09|6081.09|6081.09|6081.09|6081.09|6081.09|0
1643794440000|2022-02-02 09:34:00|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|0
1643794480000|2022-02-02 09:34:40|6079.78|6079.78|6079.78|6079.78|6079.78|6079.78|6079.78|6079.78|0
1643794490000|2022-02-02 09:34:50|6079.07|6079.07|6079.07|6079.07|6079.07|6079.07|6079.07|6079.07|0
1643794560000|2022-02-02 09:36:00|6078.4|6078.4|6079.11|6079.11|6079.82|6079.82|6078.4|6078.4|0
1643794600000|2022-02-02 09:36:40|6078.4|6078.4|6077.69|6077.69|6078.4|6078.4|6077.69|6077.69|0
1643794610000|2022-02-02 09:36:50|6076.7|6076.7|6076.7|6076.7|6076.7|6076.7|6076.7|6076.7|0
1643794620000|2022-02-02 09:37:00|6077.41|6077.41|6078.12|6078.12|6078.12|6078.12|6077.41|6077.41|0
1643794650000|2022-02-02 09:37:30|6078.24|6078.24|6078.12|6078.12|6078.35|6078.35|6078.12|6078.12|0
1643794680000|2022-02-02 09:38:00|6077.89|6077.89|6077.66|6077.66|6077.89|6077.89|6077.66|6077.66|0
1643794740000|2022-02-02 09:39:00|6077.78|6077.78|6079.31|6079.31|6079.31|6079.31|6077.78|6077.78|0
1643794750000|2022-02-02 09:39:10|6081.68|6081.68|6083|6083|6083|6083|6081.68|6081.68|0
1643794770000|2022-02-02 09:39:30|6084.42|6084.42|6084.42|6084.42|6084.42|6084.42|6084.42|6084.42|0
1643794870000|2022-02-02 09:41:10|6083|6083|6082.29|6082.29|6083|6083|6082.29|6082.29|0
1643794890000|2022-02-02 09:41:30|6082.53|6082.53|6082.53|6082.53|6082.53|6082.53|6082.53|6082.53|0
1643794940000|2022-02-02 09:42:20|6082.65|6082.65|6082.65|6082.65|6082.65|6082.65|6082.65|6082.65|0
1643794980000|2022-02-02 09:43:00|6082.77|6082.77|6083.1|6083.1|6083.1|6083.1|6082.77|6082.77|0
1643794990000|2022-02-02 09:43:10|6083.22|6083.22|6083.22|6083.22|6083.22|6083.22|6083.22|6083.22|0
1643795000000|2022-02-02 09:43:20|6082.88|6082.88|6082.88|6082.88|6082.88|6082.88|6082.88|6082.88|0
1643795040000|2022-02-02 09:44:00|6083.59|6083.59|6083.59|6083.59|6083.59|6083.59|6083.59|6083.59|0
1643795090000|2022-02-02 09:44:50|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|0
1643795120000|2022-02-02 09:45:20|6083.59|6083.59|6083.59|6083.59|6083.59|6083.59|6083.59|6083.59|0
1643795140000|2022-02-02 09:45:40|6083.48|6083.48|6083.48|6083.48|6083.48|6083.48|6083.48|6083.48|0
1643795150000|2022-02-02 09:45:50|6083.36|6083.36|6083.35|6083.35|6083.36|6083.36|6083.12|6083.12|0
1643795180000|2022-02-02 09:46:20|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|0
1643795190000|2022-02-02 09:46:30|6083.1|6083.1|6083.35|6083.35|6083.35|6083.35|6083.1|6083.1|0
1643795200000|2022-02-02 09:46:40|6083.84|6083.84|6083.84|6083.84|6083.84|6083.84|6083.84|6083.84|0
1643795220000|2022-02-02 09:47:00|6083.13|6083.13|6083.13|6083.13|6083.13|6083.13|6083.13|6083.13|0
1643795240000|2022-02-02 09:47:20|6083.24|6083.24|6083.95|6083.95|6083.95|6083.95|6083.24|6083.24|0
1643795250000|2022-02-02 09:47:30|6084.19|6084.19|6084.42|6084.42|6084.42|6084.42|6084.19|6084.19|0
1643795260000|2022-02-02 09:47:40|6084.17|6084.17|6084.17|6084.17|6084.17|6084.17|6084.17|6084.17|0
1643795290000|2022-02-02 09:48:10|6084.66|6084.66|6084.66|6084.66|6084.66|6084.66|6084.66|6084.66|0
1643795310000|2022-02-02 09:48:30|6083.24|6083.24|6081.33|6081.33|6083.24|6083.24|6081.33|6081.33|0
1643795320000|2022-02-02 09:48:40|6082.75|6082.75|6082.04|6082.04|6082.75|6082.75|6082.04|6082.04|0
1643795370000|2022-02-02 09:49:30|6082.5|6082.5|6082.38|6082.38|6082.5|6082.5|6082.38|6082.38|0
1643795420000|2022-02-02 09:50:20|6084.52|6084.52|6085.1|6085.1|6085.1|6085.1|6084.52|6084.52|0
1643795430000|2022-02-02 09:50:30|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|0
1643795440000|2022-02-02 09:50:40|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|0
1643795450000|2022-02-02 09:50:50|6088.29|6088.29|6088.29|6088.29|6088.29|6088.29|6088.29|6088.29|0
1643795480000|2022-02-02 09:51:20|6088.63|6088.63|6088.87|6088.87|6088.87|6088.87|6088.63|6088.63|0
1643795540000|2022-02-02 09:52:20|6091.01|6091.01|6091.01|6091.01|6091.01|6091.01|6091.01|6091.01|0
1643795550000|2022-02-02 09:52:30|6091.72|6091.72|6091.72|6091.72|6091.72|6091.72|6091.72|6091.72|0
1643795560000|2022-02-02 09:52:40|6092.06|6092.06|6091.34|6091.34|6092.06|6092.06|6091.34|6091.34|0
1643795570000|2022-02-02 09:52:50|6091.23|6091.23|6091.34|6091.34|6091.34|6091.34|6091|6091|0
1643795580000|2022-02-02 09:53:00|6091.61|6091.61|6091.61|6091.61|6091.61|6091.61|6091.61|6091.61|0
1643795600000|2022-02-02 09:53:20|6093.04|6093.04|6093.04|6093.04|6093.04|6093.04|6093.04|6093.04|0
1643795640000|2022-02-02 09:54:00|6092.33|6092.33|6092.33|6092.33|6092.33|6092.33|6092.33|6092.33|0
1643795670000|2022-02-02 09:54:30|6092.56|6092.56|6092.56|6092.56|6092.56|6092.56|6092.56|6092.56|0
1643795700000|2022-02-02 09:55:00|6092.06|6092.06|6092.06|6092.06|6092.06|6092.06|6092.06|6092.06|0
1643795710000|2022-02-02 09:55:10|6092.31|6092.31|6092.31|6092.31|6092.31|6092.31|6092.31|6092.31|0
1643795730000|2022-02-02 09:55:30|6091.6|6091.6|6091.6|6091.6|6091.6|6091.6|6091.6|6091.6|0
1643795740000|2022-02-02 09:55:40|6093.73|6093.73|6093.73|6093.73|6093.73|6093.73|6093.73|6093.73|0
1643795780000|2022-02-02 09:56:20|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|0
1643795800000|2022-02-02 09:56:40|6094.2|6094.2|6095.01|6095.01|6095.01|6095.01|6094.2|6094.2|0
1643795820000|2022-02-02 09:57:00|6096.43|6096.43|6097.87|6097.87|6098.1|6098.1|6096.43|6096.43|0
1643795830000|2022-02-02 09:57:10|6097.75|6097.75|6097.29|6097.29|6097.75|6097.75|6097.29|6097.29|0
1643795840000|2022-02-02 09:57:20|6097.06|6097.06|6097.06|6097.06|6097.06|6097.06|6097.06|6097.06|0
1643795860000|2022-02-02 09:57:40|6097.17|6097.17|6097.17|6097.17|6097.17|6097.17|6097.17|6097.17|0
1643795870000|2022-02-02 09:57:50|6097.29|6097.29|6097.29|6097.29|6097.29|6097.29|6097.29|6097.29|0
1643795880000|2022-02-02 09:58:00|6098.71|6098.71|6098.71|6098.71|6098.71|6098.71|6098.71|6098.71|0
1643795890000|2022-02-02 09:58:10|6098.94|6098.94|6098.23|6098.23|6098.94|6098.94|6098.23|6098.23|0
1643795940000|2022-02-02 09:59:00|6098.35|6098.35|6098.35|6098.35|6098.35|6098.35|6098.35|6098.35|0
1643795950000|2022-02-02 09:59:10|6098.58|6098.58|6098.58|6098.58|6098.58|6098.58|6098.58|6098.58|0
1643795970000|2022-02-02 09:59:30|6098.46|6098.46|6098.7|6098.7|6098.7|6098.7|6098.46|6098.46|0
1643795980000|2022-02-02 09:59:40|6098.2|6098.2|6098.2|6098.2|6098.2|6098.2|6098.2|6098.2|0
1643795990000|2022-02-02 09:59:50|6097.93|6097.93|6097.93|6097.93|6097.93|6097.93|6097.93|6097.93|0
1643796000000|2022-02-02 10:00:00|6098.2|6098.2|6098.2|6098.2|6098.2|6098.2|6098.09|6098.09|0
1643796030000|2022-02-02 10:00:30|6098.09|6098.09|6098.09|6098.09|6098.09|6098.09|6098.09|6098.09|0
1643796040000|2022-02-02 10:00:40|6098.2|6098.2|6098.2|6098.2|6098.2|6098.2|6098.2|6098.2|0
1643796050000|2022-02-02 10:00:50|6098.43|6098.43|6098.43|6098.43|6098.43|6098.43|6098.43|6098.43|0
1643796110000|2022-02-02 10:01:50|6098.9|6098.9|6098.55|6098.55|6098.9|6098.9|6098.55|6098.55|0
1643796130000|2022-02-02 10:02:10|6097.84|6097.84|6101.02|6101.02|6101.02|6101.02|6097.84|6097.84|0
1643796140000|2022-02-02 10:02:20|6101.13|6101.13|6101.13|6101.13|6101.13|6101.13|6101.13|6101.13|0
1643796150000|2022-02-02 10:02:30|6101.84|6101.84|6101.58|6101.58|6101.84|6101.84|6101.58|6101.58|0
1643796160000|2022-02-02 10:02:40|6101.31|6101.31|6101.31|6101.31|6101.31|6101.31|6101.31|6101.31|0
1643796180000|2022-02-02 10:03:00|6101.58|6101.58|6101.69|6101.69|6101.69|6101.69|6101.58|6101.58|0
1643796190000|2022-02-02 10:03:10|6101.81|6101.81|6101.92|6101.92|6101.92|6101.92|6101.81|6101.81|0
1643796210000|2022-02-02 10:03:30|6101.81|6101.81|6101.81|6101.81|6101.81|6101.81|6101.81|6101.81|0
1643796230000|2022-02-02 10:03:50|6102.52|6102.52|6104.28|6104.28|6104.28|6104.28|6102.52|6102.52|0
1643796240000|2022-02-02 10:04:00|6104.39|6104.39|6104.55|6104.55|6104.66|6104.66|6104.39|6104.39|0
1643796260000|2022-02-02 10:04:20|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|0
1643796290000|2022-02-02 10:04:50|6104.89|6104.89|6104.89|6104.89|6104.89|6104.89|6104.89|6104.89|0
1643796300000|2022-02-02 10:05:00|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|0
1643796310000|2022-02-02 10:05:10|6104.55|6104.55|6104.66|6104.66|6104.66|6104.66|6104.55|6104.55|0
1643796320000|2022-02-02 10:05:20|6105.37|6105.37|6105.37|6105.37|6105.37|6105.37|6105.37|6105.37|0
1643796330000|2022-02-02 10:05:30|6105.49|6105.49|6105.37|6105.37|6105.49|6105.49|6105.26|6105.26|0
1643796350000|2022-02-02 10:05:50|6103.24|6103.24|6103.24|6103.24|6103.24|6103.24|6103.24|6103.24|0
1643796370000|2022-02-02 10:06:10|6103.35|6103.35|6103.35|6103.35|6103.6|6103.6|6103.35|6103.35|0
1643796390000|2022-02-02 10:06:30|6103.24|6103.24|6103.24|6103.24|6103.24|6103.24|6103.24|6103.24|0
1643796410000|2022-02-02 10:06:50|6102.53|6102.53|6102.53|6102.53|6102.53|6102.53|6102.53|6102.53|0
1643796430000|2022-02-02 10:07:10|6103.24|6103.24|6104.55|6104.55|6104.55|6104.55|6103.12|6103.12|0
1643796450000|2022-02-02 10:07:30|6105.04|6105.04|6103.62|6103.62|6105.04|6105.04|6103.62|6103.62|0
1643796460000|2022-02-02 10:07:40|6103.73|6103.73|6103.73|6103.73|6103.73|6103.73|6103.73|6103.73|0
1643796470000|2022-02-02 10:07:50|6103.49|6103.49|6103.49|6103.49|6103.49|6103.49|6103.49|6103.49|0
1643796500000|2022-02-02 10:08:20|6103.37|6103.37|6103.37|6103.37|6103.37|6103.37|6103.37|6103.37|0
1643796510000|2022-02-02 10:08:30|6103.25|6103.25|6103.25|6103.25|6103.25|6103.25|6103.25|6103.25|0
1643796520000|2022-02-02 10:08:40|6103.14|6103.14|6103.14|6103.14|6103.14|6103.14|6103.14|6103.14|0
1643796580000|2022-02-02 10:09:40|6102.89|6102.89|6103.14|6103.14|6103.14|6103.14|6102.89|6102.89|0
1643796590000|2022-02-02 10:09:50|6102.89|6102.89|6102.89|6102.89|6102.89|6102.89|6102.89|6102.89|0
1643796600000|2022-02-02 10:10:00|6102.62|6102.62|6102.62|6102.62|6102.62|6102.62|6102.62|6102.62|0
1643796610000|2022-02-02 10:10:10|6101.2|6101.2|6101.2|6101.2|6101.2|6101.2|6101.2|6101.2|0
1643796630000|2022-02-02 10:10:30|6100.49|6100.49|6100.49|6100.49|6100.49|6100.49|6100.49|6100.49|0
1643796640000|2022-02-02 10:10:40|6100.95|6100.95|6100.84|6100.84|6100.95|6100.95|6100.84|6100.84|0
1643796650000|2022-02-02 10:10:50|6100.72|6100.72|6100.72|6100.72|6100.72|6100.72|6100.72|6100.72|0
1643796670000|2022-02-02 10:11:10|6099.98|6099.98|6099.98|6099.98|6099.98|6099.98|6099.98|6099.98|0
1643796680000|2022-02-02 10:11:20|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|0
1643796690000|2022-02-02 10:11:30|6101.65|6101.65|6102|6102|6102|6102|6101.65|6101.65|0
1643796710000|2022-02-02 10:11:50|6102.11|6102.11|6102.11|6102.11|6102.11|6102.11|6102.11|6102.11|0
1643796740000|2022-02-02 10:12:20|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|0
1643796750000|2022-02-02 10:12:30|6101.63|6101.63|6101.63|6101.63|6101.63|6101.63|6101.63|6101.63|0
1643796760000|2022-02-02 10:12:40|6101.75|6101.75|6101.98|6101.98|6102.1|6102.1|6101.75|6101.75|0
1643796780000|2022-02-02 10:13:00|6101.86|6101.86|6101.86|6101.86|6101.86|6101.86|6101.86|6101.86|0
1643796790000|2022-02-02 10:13:10|6101.75|6101.75|6101.04|6101.04|6101.75|6101.75|6101.04|6101.04|0
1643796800000|2022-02-02 10:13:20|6100.77|6100.77|6100.77|6100.77|6100.77|6100.77|6100.77|6100.77|0
1643796810000|2022-02-02 10:13:30|6101|6101|6101|6101|6101|6101|6101|6101|0
1643796830000|2022-02-02 10:13:50|6101.71|6101.71|6101.71|6101.71|6101.71|6101.71|6101.71|6101.71|0
1643796840000|2022-02-02 10:14:00|6102.42|6102.42|6103.48|6103.48|6103.48|6103.48|6102.42|6102.42|0
1643796950000|2022-02-02 10:15:50|6103.36|6103.36|6103.36|6103.36|6103.36|6103.36|6103.36|6103.36|0
1643796960000|2022-02-02 10:16:00|6103.12|6103.12|6103.12|6103.12|6103.12|6103.12|6103.12|6103.12|0
1643796990000|2022-02-02 10:16:30|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|0
1643797000000|2022-02-02 10:16:40|6102.9|6102.9|6102.9|6102.9|6102.9|6102.9|6102.9|6102.9|0
1643797010000|2022-02-02 10:16:50|6102.56|6102.56|6102.56|6102.56|6102.56|6102.56|6102.56|6102.56|0
1643797020000|2022-02-02 10:17:00|6102.68|6102.68|6102.56|6102.56|6102.68|6102.68|6102.56|6102.56|0
1643797040000|2022-02-02 10:17:20|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|0
1643797050000|2022-02-02 10:17:30|6102.68|6102.68|6102.56|6102.56|6102.68|6102.68|6102.56|6102.56|0
1643797080000|2022-02-02 10:18:00|6102.45|6102.45|6102.68|6102.68|6102.68|6102.68|6102.45|6102.45|0
1643797120000|2022-02-02 10:18:40|6098.41|6098.41|6098.53|6098.53|6099.24|6099.24|6097.7|6097.7|0
1643797140000|2022-02-02 10:19:00|6098.19|6098.19|6098.19|6098.19|6098.19|6098.19|6098.19|6098.19|0
1643797150000|2022-02-02 10:19:10|6098.9|6098.9|6098.9|6098.9|6098.9|6098.9|6098.9|6098.9|0
1643797160000|2022-02-02 10:19:20|6098.79|6098.79|6098.79|6098.79|6098.79|6098.79|6098.79|6098.79|0
1643797270000|2022-02-02 10:21:10|6098.9|6098.9|6098.9|6098.9|6098.9|6098.9|6098.9|6098.9|0
1643797290000|2022-02-02 10:21:30|6099.61|6099.61|6101.04|6101.04|6101.04|6101.04|6099.61|6099.61|0
1643797300000|2022-02-02 10:21:40|6101.28|6101.28|6101.3|6101.3|6101.3|6101.3|6101.05|6101.05|0
1643797340000|2022-02-02 10:22:20|6101.63|6101.63|6101.63|6101.63|6101.63|6101.63|6101.63|6101.63|0
1643797350000|2022-02-02 10:22:30|6101.29|6101.29|6100.94|6100.94|6101.29|6101.29|6100.94|6100.94|0
1643797360000|2022-02-02 10:22:40|6100.59|6100.59|6100.13|6100.13|6100.59|6100.59|6100.13|6100.13|0
1643797370000|2022-02-02 10:22:50|6099.78|6099.78|6099.67|6099.67|6099.78|6099.78|6099.67|6099.67|0
1643797390000|2022-02-02 10:23:10|6099.09|6099.09|6099.09|6099.09|6099.44|6099.44|6099.09|6099.09|0
1643797410000|2022-02-02 10:23:30|6099.44|6099.44|6099.44|6099.44|6099.44|6099.44|6099.44|6099.44|0
1643797430000|2022-02-02 10:23:50|6100.15|6100.15|6102.73|6102.73|6102.73|6102.73|6100.15|6100.15|0
1643797460000|2022-02-02 10:24:20|6102.96|6102.96|6102.96|6102.96|6102.96|6102.96|6102.96|6102.96|0
1643797480000|2022-02-02 10:24:40|6102.25|6102.25|6101.54|6101.54|6102.25|6102.25|6101.54|6101.54|0
1643797490000|2022-02-02 10:24:50|6101.88|6101.88|6102.11|6102.11|6102.11|6102.11|6101.88|6101.88|0
1643797510000|2022-02-02 10:25:10|6101.87|6101.87|6101.87|6101.87|6101.87|6101.87|6101.87|6101.87|0
1643797520000|2022-02-02 10:25:20|6101.64|6101.64|6101.4|6101.4|6101.64|6101.64|6101.4|6101.4|0
1643797540000|2022-02-02 10:25:40|6101.52|6101.52|6101.52|6101.52|6101.52|6101.52|6101.52|6101.52|0
1643797560000|2022-02-02 10:26:00|6099.85|6099.85|6099.14|6099.14|6099.85|6099.85|6099.14|6099.14|0
1643797570000|2022-02-02 10:26:10|6098.87|6098.87|6098.87|6098.87|6098.87|6098.87|6098.87|6098.87|0
1643797580000|2022-02-02 10:26:20|6098.54|6098.54|6098.54|6098.54|6098.54|6098.54|6098.54|6098.54|0
1643797600000|2022-02-02 10:26:40|6098.29|6098.29|6097.8|6097.8|6098.29|6098.29|6097.8|6097.8|0
1643797610000|2022-02-02 10:26:50|6098.04|6098.04|6098.04|6098.04|6098.04|6098.04|6098.04|6098.04|0
1643797630000|2022-02-02 10:27:10|6096.62|6096.62|6095.2|6095.2|6096.62|6096.62|6095.2|6095.2|0
1643797640000|2022-02-02 10:27:20|6094.49|6094.49|6094.49|6094.49|6094.49|6094.49|6094.49|6094.49|0
1643797650000|2022-02-02 10:27:30|6094.37|6094.37|6094.37|6094.37|6094.37|6094.37|6094.37|6094.37|0
1643797660000|2022-02-02 10:27:40|6094.25|6094.25|6094.25|6094.25|6094.25|6094.25|6094.25|6094.25|0
1643797670000|2022-02-02 10:27:50|6094.59|6094.59|6094.59|6094.59|6094.59|6094.59|6094.59|6094.59|0
1643797680000|2022-02-02 10:28:00|6094.47|6094.47|6095.43|6095.43|6095.43|6095.43|6093.3|6093.3|0
1643797700000|2022-02-02 10:28:20|6095.32|6095.32|6095.32|6095.32|6095.32|6095.32|6095.32|6095.32|0
1643797710000|2022-02-02 10:28:30|6096.03|6096.03|6096.49|6096.49|6096.49|6096.49|6096.03|6096.03|0
1643797730000|2022-02-02 10:28:50|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|0
1643797740000|2022-02-02 10:29:00|6096.51|6096.51|6096.51|6096.51|6096.51|6096.51|6096.51|6096.51|0
1643797750000|2022-02-02 10:29:10|6096.76|6096.76|6095.34|6095.34|6096.76|6096.76|6095.34|6095.34|0
1643797760000|2022-02-02 10:29:20|6095|6095|6095|6095|6095|6095|6095|6095|0
1643797780000|2022-02-02 10:29:40|6094.73|6094.73|6094.49|6094.49|6094.73|6094.73|6094.49|6094.49|0
1643797790000|2022-02-02 10:29:50|6094.82|6094.82|6094.82|6094.82|6094.82|6094.82|6094.82|6094.82|0
1643797800000|2022-02-02 10:30:00|6094.59|6094.59|6094.47|6094.47|6094.71|6094.71|6094.47|6094.47|0
1643797810000|2022-02-02 10:30:10|6094.59|6094.59|6094.59|6094.59|6094.59|6094.59|6094.59|6094.59|0
1643797870000|2022-02-02 10:31:10|6095.05|6095.05|6095.05|6095.05|6095.05|6095.05|6095.05|6095.05|0
1643797890000|2022-02-02 10:31:30|6096.48|6096.48|6096.48|6096.48|6096.48|6096.48|6096.48|6096.48|0
1643797950000|2022-02-02 10:32:30|6095.76|6095.76|6095.43|6095.43|6095.76|6095.76|6095.43|6095.43|0
1643797970000|2022-02-02 10:32:50|6095.16|6095.16|6095.16|6095.16|6095.16|6095.16|6095.16|6095.16|0
1643797990000|2022-02-02 10:33:10|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|0
1643798010000|2022-02-02 10:33:30|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|0
1643798020000|2022-02-02 10:33:40|6095.53|6095.53|6095.53|6095.53|6095.53|6095.53|6095.53|6095.53|0
1643798100000|2022-02-02 10:35:00|6095.42|6095.42|6095.42|6095.42|6095.42|6095.42|6095.42|6095.42|0
1643798140000|2022-02-02 10:35:40|6095.65|6095.65|6095.88|6095.88|6095.88|6095.88|6095.17|6095.17|0
1643798180000|2022-02-02 10:36:20|6096.13|6096.13|6095.9|6095.9|6096.13|6096.13|6095.9|6095.9|0
1643798200000|2022-02-02 10:36:40|6094.47|6094.47|6094.23|6094.23|6094.47|6094.47|6094.23|6094.23|0
1643798240000|2022-02-02 10:37:20|6094.47|6094.47|6094.36|6094.36|6094.47|6094.47|6094.36|6094.36|0
1643798250000|2022-02-02 10:37:30|6094.09|6094.09|6094.09|6094.09|6094.09|6094.09|6094.09|6094.09|0
1643798270000|2022-02-02 10:37:50|6094.8|6094.8|6094.8|6094.8|6094.8|6094.8|6094.8|6094.8|0
1643798300000|2022-02-02 10:38:20|6095.51|6095.51|6095.74|6095.74|6095.74|6095.74|6095.51|6095.51|0
1643798310000|2022-02-02 10:38:30|6094.32|6094.32|6095.03|6095.03|6095.03|6095.03|6094.32|6094.32|0
1643798320000|2022-02-02 10:38:40|6097.17|6097.17|6097.17|6097.17|6097.17|6097.17|6097.17|6097.17|0
1643798340000|2022-02-02 10:39:00|6097.28|6097.28|6097.28|6097.28|6097.28|6097.28|6097.28|6097.28|0
1643798390000|2022-02-02 10:39:50|6097.55|6097.55|6097.67|6097.67|6097.67|6097.67|6097.55|6097.55|0
1643798410000|2022-02-02 10:40:10|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|0
1643798420000|2022-02-02 10:40:20|6096.59|6096.59|6096.59|6096.59|6096.59|6096.59|6096.59|6096.59|0
1643798430000|2022-02-02 10:40:30|6096.32|6096.32|6096.32|6096.32|6096.32|6096.32|6096.32|6096.32|0
1643798440000|2022-02-02 10:40:40|6097.24|6097.24|6097.24|6097.24|6097.24|6097.24|6097.24|6097.24|0
1643798460000|2022-02-02 10:41:00|6097.59|6097.59|6097.22|6097.22|6097.82|6097.82|6097.22|6097.22|0
1643798470000|2022-02-02 10:41:10|6097.11|6097.11|6097.22|6097.22|6097.22|6097.22|6097.11|6097.11|0
1643798480000|2022-02-02 10:41:20|6096.98|6096.98|6096.98|6096.98|6096.98|6096.98|6096.98|6096.98|0
1643798490000|2022-02-02 10:41:30|6096.63|6096.63|6096.63|6096.63|6096.63|6096.63|6096.63|6096.63|0
1643798500000|2022-02-02 10:41:40|6098.05|6098.05|6098.05|6098.05|6098.05|6098.05|6098.05|6098.05|0
1643798520000|2022-02-02 10:42:00|6098.77|6098.77|6098.77|6098.77|6098.77|6098.77|6098.77|6098.77|0
1643798540000|2022-02-02 10:42:20|6098.88|6098.88|6099.4|6099.4|6099.4|6099.4|6098.88|6098.88|0
1643798650000|2022-02-02 10:44:10|6099.51|6099.51|6099.51|6099.51|6099.51|6099.51|6099.51|6099.51|0
1643798700000|2022-02-02 10:45:00|6098.09|6098.09|6099.03|6099.03|6099.03|6099.03|6098.09|6098.09|0
1643798740000|2022-02-02 10:45:40|6098.8|6098.8|6098.69|6098.69|6098.8|6098.8|6098.57|6098.57|0
1643798770000|2022-02-02 10:46:10|6097.97|6097.97|6096.55|6096.55|6097.97|6097.97|6096.55|6096.55|0
1643798780000|2022-02-02 10:46:20|6096.22|6096.22|6096.22|6096.22|6096.22|6096.22|6096.22|6096.22|0
1643798860000|2022-02-02 10:47:40|6096.45|6096.45|6096.45|6096.45|6096.45|6096.45|6096.45|6096.45|0
1643798880000|2022-02-02 10:48:00|6095.74|6095.74|6096.45|6096.45|6096.45|6096.45|6095.74|6095.74|0
1643798900000|2022-02-02 10:48:20|6096.18|6096.18|6096.18|6096.18|6096.18|6096.18|6096.18|6096.18|0
1643798910000|2022-02-02 10:48:30|6095.93|6095.93|6095.93|6095.93|6095.93|6095.93|6095.93|6095.93|0
1643798940000|2022-02-02 10:49:00|6096.18|6096.18|6096.18|6096.18|6096.18|6096.18|6096.18|6096.18|0
1643798950000|2022-02-02 10:49:10|6094.75|6094.75|6093.59|6093.59|6094.75|6094.75|6093.59|6093.59|0
1643798970000|2022-02-02 10:49:30|6093.71|6093.71|6094.42|6094.42|6094.42|6094.42|6093.71|6093.71|0
1643799000000|2022-02-02 10:50:00|6093.71|6093.71|6093.71|6093.71|6093.71|6093.71|6093.71|6093.71|0
1643799030000|2022-02-02 10:50:30|6093.95|6093.95|6093.95|6093.95|6093.95|6093.95|6093.95|6093.95|0
1643799040000|2022-02-02 10:50:40|6094.18|6094.18|6094.18|6094.18|6094.18|6094.18|6094.18|6094.18|0
1643799050000|2022-02-02 10:50:50|6094.9|6094.9|6094.9|6094.9|6094.9|6094.9|6094.9|6094.9|0
1643799080000|2022-02-02 10:51:20|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|0
1643799090000|2022-02-02 10:51:30|6093.36|6093.36|6093.36|6093.36|6093.36|6093.36|6093.36|6093.36|0
1643799140000|2022-02-02 10:52:20|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|0
1643799150000|2022-02-02 10:52:30|6094.07|6094.07|6094.78|6094.78|6094.78|6094.78|6094.07|6094.07|0
1643799180000|2022-02-02 10:53:00|6094.55|6094.55|6094.55|6094.55|6094.55|6094.55|6094.55|6094.55|0
1643799190000|2022-02-02 10:53:10|6094.3|6094.3|6094.3|6094.3|6094.3|6094.3|6094.3|6094.3|0
1643799210000|2022-02-02 10:53:30|6094.19|6094.19|6094.19|6094.19|6094.19|6094.19|6094.19|6094.19|0
1643799230000|2022-02-02 10:53:50|6092.76|6092.76|6092.76|6092.76|6092.76|6092.76|6092.76|6092.76|0
1643799250000|2022-02-02 10:54:10|6094.19|6094.19|6094.19|6094.19|6094.19|6094.19|6094.19|6094.19|0
1643799270000|2022-02-02 10:54:30|6092.76|6092.76|6092.76|6092.76|6092.76|6092.76|6092.76|6092.76|0
1643799280000|2022-02-02 10:54:40|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|0
1643799290000|2022-02-02 10:54:50|6093.59|6093.59|6093.59|6093.59|6093.59|6093.59|6093.59|6093.59|0
1643799320000|2022-02-02 10:55:20|6093.34|6093.34|6093.34|6093.34|6093.34|6093.34|6093.34|6093.34|0
1643799350000|2022-02-02 10:55:50|6093.23|6093.23|6091.81|6091.81|6093.23|6093.23|6091.81|6091.81|0
1643799360000|2022-02-02 10:56:00|6091.47|6091.47|6091.47|6091.47|6091.47|6091.47|6091.47|6091.47|0
1643799370000|2022-02-02 10:56:10|6090.76|6090.76|6090.76|6090.76|6090.76|6090.76|6090.76|6090.76|0
1643799390000|2022-02-02 10:56:30|6090.05|6090.05|6090.05|6090.05|6090.05|6090.05|6090.05|6090.05|0
1643799430000|2022-02-02 10:57:10|6089.78|6089.78|6089.44|6089.44|6089.78|6089.78|6089.44|6089.44|0
1643799440000|2022-02-02 10:57:20|6089.56|6089.56|6089.67|6089.67|6089.67|6089.67|6089.56|6089.56|0
1643799450000|2022-02-02 10:57:30|6089.79|6089.79|6089.11|6089.11|6089.91|6089.91|6089.11|6089.11|0
1643799460000|2022-02-02 10:57:40|6089.45|6089.45|6089.11|6089.11|6089.45|6089.45|6089.11|6089.11|0
1643799510000|2022-02-02 10:58:30|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|0
1643799540000|2022-02-02 10:59:00|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|0
1643799560000|2022-02-02 10:59:20|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|0
1643799570000|2022-02-02 10:59:30|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|0
1643799580000|2022-02-02 10:59:40|6084.49|6084.49|6081.87|6081.87|6084.49|6084.49|6081.64|6081.64|0
1643799590000|2022-02-02 10:59:50|6081.99|6081.99|6081.28|6081.28|6081.99|6081.99|6081.28|6081.28|0
1643799600000|2022-02-02 11:00:00|6081.39|6081.39|6081.74|6081.74|6081.74|6081.74|6081.39|6081.39|0
1643799610000|2022-02-02 11:00:10|6081.49|6081.49|6083.63|6083.63|6083.86|6083.86|6081.38|6081.38|0
1643799630000|2022-02-02 11:00:30|6083.86|6083.86|6083.97|6083.97|6084.09|6084.09|6083.86|6083.86|0
1643799650000|2022-02-02 11:00:50|6083.74|6083.74|6083.41|6083.41|6083.74|6083.74|6083.41|6083.41|0
1643799670000|2022-02-02 11:01:10|6081.27|6081.27|6081.27|6081.27|6081.27|6081.27|6081.27|6081.27|0
1643799680000|2022-02-02 11:01:20|6080.94|6080.94|6081.9|6081.9|6081.9|6081.9|6080.94|6080.94|0
1643799690000|2022-02-02 11:01:30|6082.23|6082.23|6082.23|6082.23|6082.23|6082.23|6082.23|6082.23|0
1643799720000|2022-02-02 11:02:00|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|0
1643799760000|2022-02-02 11:02:40|6082.23|6082.23|6082.23|6082.23|6082.23|6082.23|6082.23|6082.23|0
1643799770000|2022-02-02 11:02:50|6082.12|6082.12|6082.12|6082.12|6082.12|6082.12|6082.12|6082.12|0
1643799800000|2022-02-02 11:03:20|6082.36|6082.36|6082.36|6082.36|6082.36|6082.36|6082.36|6082.36|0
1643799810000|2022-02-02 11:03:30|6081.65|6081.65|6081.65|6081.65|6081.65|6081.65|6081.65|6081.65|0
1643799820000|2022-02-02 11:03:40|6081.77|6081.77|6081.77|6081.77|6081.77|6081.77|6081.77|6081.77|0
1643799830000|2022-02-02 11:03:50|6081.5|6081.5|6081.5|6081.5|6081.5|6081.5|6081.5|6081.5|0
1643799840000|2022-02-02 11:04:00|6081.61|6081.61|6081.61|6081.61|6081.61|6081.61|6081.61|6081.61|0
1643799850000|2022-02-02 11:04:10|6081.73|6081.73|6082.07|6082.07|6082.19|6082.19|6081.73|6081.73|0
1643799870000|2022-02-02 11:04:30|6081.81|6081.81|6081.81|6081.81|6081.81|6081.81|6081.81|6081.81|0
1643799880000|2022-02-02 11:04:40|6082.52|6082.52|6082.52|6082.52|6082.52|6082.52|6082.52|6082.52|0
1643799900000|2022-02-02 11:05:00|6082.17|6082.17|6082.29|6082.29|6082.29|6082.29|6082.17|6082.17|0
1643799940000|2022-02-02 11:05:40|6082.4|6082.4|6082.4|6082.4|6082.4|6082.4|6082.4|6082.4|0
1643799950000|2022-02-02 11:05:50|6082.63|6082.63|6082.52|6082.52|6082.63|6082.63|6082.52|6082.52|0
1643799970000|2022-02-02 11:06:10|6081.81|6081.81|6081.81|6081.81|6081.81|6081.81|6081.81|6081.81|0
1643800000000|2022-02-02 11:06:40|6081.56|6081.56|6078.38|6078.38|6081.56|6081.56|6078.38|6078.38|0
1643800020000|2022-02-02 11:07:00|6077.67|6077.67|6077.67|6077.67|6077.67|6077.67|6077.67|6077.67|0
1643800030000|2022-02-02 11:07:10|6077.55|6077.55|6077.78|6077.78|6077.78|6077.78|6077.44|6077.44|0
1643800040000|2022-02-02 11:07:20|6077.55|6077.55|6077.55|6077.55|6077.55|6077.55|6077.55|6077.55|0
1643800050000|2022-02-02 11:07:30|6077.3|6077.3|6077.3|6077.3|6077.3|6077.3|6077.3|6077.3|0
1643800060000|2022-02-02 11:07:40|6077.19|6077.19|6077.3|6077.3|6077.3|6077.3|6077.19|6077.19|0
1643800080000|2022-02-02 11:08:00|6077.07|6077.07|6076.84|6076.84|6077.07|6077.07|6076.84|6076.84|0
1643800120000|2022-02-02 11:08:40|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|0
1643800140000|2022-02-02 11:09:00|6076.23|6076.23|6076.23|6076.23|6076.23|6076.23|6076.23|6076.23|0
1643800160000|2022-02-02 11:09:20|6075.51|6075.51|6074.09|6074.09|6075.51|6075.51|6074.09|6074.09|0
1643800170000|2022-02-02 11:09:30|6073.98|6073.98|6073.86|6073.86|6073.98|6073.98|6073.86|6073.86|0
1643800180000|2022-02-02 11:09:40|6073.52|6073.52|6073.52|6073.52|6073.52|6073.52|6073.52|6073.52|0
1643800220000|2022-02-02 11:10:20|6073.19|6073.19|6073.19|6073.19|6073.19|6073.19|6073.19|6073.19|0
1643800250000|2022-02-02 11:10:50|6071.05|6071.05|6071.05|6071.05|6071.05|6071.05|6071.05|6071.05|0
1643800290000|2022-02-02 11:11:30|6070.72|6070.72|6070.72|6070.72|6070.72|6070.72|6070.72|6070.72|0
1643800310000|2022-02-02 11:11:50|6071.05|6071.05|6071.05|6071.05|6071.05|6071.05|6071.05|6071.05|0
1643800330000|2022-02-02 11:12:10|6070.94|6070.94|6070.94|6070.94|6070.94|6070.94|6070.94|6070.94|0
1643800350000|2022-02-02 11:12:30|6071.65|6071.65|6073.07|6073.07|6073.07|6073.07|6071.65|6071.65|0
1643800400000|2022-02-02 11:13:20|6072.74|6072.74|6072.74|6072.74|6072.74|6072.74|6072.74|6072.74|0
1643800460000|2022-02-02 11:14:20|6072.85|6072.85|6072.85|6072.85|6072.97|6072.97|6072.85|6072.85|0
1643800510000|2022-02-02 11:15:10|6072.74|6072.74|6072.74|6072.74|6072.74|6072.74|6072.62|6072.62|0
1643800530000|2022-02-02 11:15:30|6072.85|6072.85|6072.85|6072.85|6072.85|6072.85|6072.85|6072.85|0
1643800570000|2022-02-02 11:16:10|6072.62|6072.62|6072.62|6072.62|6072.62|6072.62|6072.62|6072.62|0
1643800580000|2022-02-02 11:16:20|6072.35|6072.35|6072.35|6072.35|6072.35|6072.35|6072.35|6072.35|0
1643800590000|2022-02-02 11:16:30|6072.12|6072.12|6072.24|6072.24|6072.24|6072.24|6071.89|6071.89|0
1643800600000|2022-02-02 11:16:40|6072.12|6072.12|6072.12|6072.12|6072.12|6072.12|6072.12|6072.12|0
1643800610000|2022-02-02 11:16:50|6072.83|6072.83|6072.83|6072.83|6072.83|6072.83|6072.83|6072.83|0
1643800640000|2022-02-02 11:17:20|6073.06|6073.06|6073.18|6073.18|6073.18|6073.18|6073.06|6073.06|0
1643800660000|2022-02-02 11:17:40|6071.76|6071.76|6071.76|6071.76|6071.76|6071.76|6071.76|6071.76|0
1643800680000|2022-02-02 11:18:00|6073.18|6073.18|6073.18|6073.18|6073.18|6073.18|6073.18|6073.18|0
1643800710000|2022-02-02 11:18:30|6071.76|6071.76|6071.99|6071.99|6071.99|6071.99|6071.76|6071.76|0
1643800740000|2022-02-02 11:19:00|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|0
1643800760000|2022-02-02 11:19:20|6071.15|6071.15|6072.13|6072.13|6072.13|6072.13|6071.15|6071.15|0
1643800770000|2022-02-02 11:19:30|6071.86|6071.86|6071.95|6071.95|6072.1|6072.1|6071.83|6071.83|0
1643800810000|2022-02-02 11:20:10|6072.07|6072.07|6072.07|6072.07|6072.07|6072.07|6072.07|6072.07|0
1643800830000|2022-02-02 11:20:30|6072.78|6072.78|6072.78|6072.78|6072.78|6072.78|6072.78|6072.78|0
1643800840000|2022-02-02 11:20:40|6073.49|6073.49|6075.16|6075.16|6075.16|6075.16|6073.49|6073.49|0
1643800900000|2022-02-02 11:21:40|6074.93|6074.93|6075.04|6075.04|6075.04|6075.04|6074.93|6074.93|0
1643800910000|2022-02-02 11:21:50|6075.16|6075.16|6075.16|6075.16|6075.16|6075.16|6075.16|6075.16|0
1643800920000|2022-02-02 11:22:00|6074.91|6074.91|6074.67|6074.67|6074.91|6074.91|6074.67|6074.67|0
1643800930000|2022-02-02 11:22:10|6074.2|6074.2|6074.09|6074.09|6074.2|6074.2|6074.09|6074.09|0
1643800940000|2022-02-02 11:22:20|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|0
1643800950000|2022-02-02 11:22:30|6073.87|6073.87|6073.87|6073.87|6073.87|6073.87|6073.87|6073.87|0
1643801020000|2022-02-02 11:23:40|6073.98|6073.98|6073.87|6073.87|6073.98|6073.98|6073.87|6073.87|0
1643801060000|2022-02-02 11:24:20|6073.62|6073.62|6073.62|6073.62|6073.62|6073.62|6073.62|6073.62|0
1643801090000|2022-02-02 11:24:50|6073.29|6073.29|6073.29|6073.29|6073.29|6073.29|6073.29|6073.29|0
1643801100000|2022-02-02 11:25:00|6074.27|6074.27|6074.27|6074.27|6074.27|6074.27|6074.27|6074.27|0
1643801120000|2022-02-02 11:25:20|6074.15|6074.15|6074.27|6074.27|6074.27|6074.27|6074.15|6074.15|0
1643801220000|2022-02-02 11:27:00|6074.61|6074.61|6073.8|6073.8|6074.61|6074.61|6073.8|6073.8|0
1643801240000|2022-02-02 11:27:20|6073.68|6073.68|6073.8|6073.8|6073.8|6073.8|6073.68|6073.68|0
1643801250000|2022-02-02 11:27:30|6073.91|6073.91|6073.91|6073.91|6073.91|6073.91|6073.91|6073.91|0
1643801280000|2022-02-02 11:28:00|6073.42|6073.42|6073.42|6073.42|6073.42|6073.42|6073.42|6073.42|0
1643801300000|2022-02-02 11:28:20|6073.15|6073.15|6073.03|6073.03|6073.15|6073.15|6073.03|6073.03|0
1643801310000|2022-02-02 11:28:30|6072.7|6072.7|6072.7|6072.7|6072.7|6072.7|6072.7|6072.7|0
1643801330000|2022-02-02 11:28:50|6071.99|6071.99|6072.7|6072.7|6072.7|6072.7|6071.99|6071.99|0
1643801340000|2022-02-02 11:29:00|6072.58|6072.58|6072.58|6072.58|6072.58|6072.58|6072.58|6072.58|0
1643801350000|2022-02-02 11:29:10|6073.29|6073.29|6074.01|6074.01|6074.01|6074.01|6073.29|6073.29|0
1643801360000|2022-02-02 11:29:20|6073.89|6073.89|6073.89|6073.89|6073.89|6073.89|6073.89|6073.89|0
1643801380000|2022-02-02 11:29:40|6074.6|6074.6|6074.6|6074.6|6074.6|6074.6|6074.6|6074.6|0
1643801390000|2022-02-02 11:29:50|6073.89|6073.89|6074.14|6074.14|6074.14|6074.14|6073.89|6073.89|0
1643801400000|2022-02-02 11:30:00|6074.41|6074.41|6074.41|6074.41|6074.41|6074.41|6074.41|6074.41|0
1643801440000|2022-02-02 11:30:40|6074.52|6074.52|6074.52|6074.52|6074.52|6074.52|6074.52|6074.52|0
1643801510000|2022-02-02 11:31:50|6074.25|6074.25|6074.25|6074.25|6074.25|6074.25|6074.25|6074.25|0
1643801520000|2022-02-02 11:32:00|6074.14|6074.14|6074.02|6074.02|6074.14|6074.14|6074.02|6074.02|0
1643801580000|2022-02-02 11:33:00|6074.14|6074.14|6074.73|6074.73|6074.96|6074.96|6074.14|6074.14|0
1643801590000|2022-02-02 11:33:10|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|0
1643801600000|2022-02-02 11:33:20|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|0
1643801610000|2022-02-02 11:33:30|6074.63|6074.63|6074.13|6074.13|6074.63|6074.63|6074.13|6074.13|0
1643801640000|2022-02-02 11:34:00|6074.25|6074.25|6074.85|6074.85|6074.85|6074.85|6074.25|6074.25|0
1643801650000|2022-02-02 11:34:10|6074.74|6074.74|6074.74|6074.74|6074.74|6074.74|6074.74|6074.74|0
1643801660000|2022-02-02 11:34:20|6076.16|6076.16|6076.16|6076.16|6076.16|6076.16|6076.16|6076.16|0
1643801730000|2022-02-02 11:35:30|6076.28|6076.28|6077.09|6077.09|6077.09|6077.09|6076.28|6076.28|0
1643801740000|2022-02-02 11:35:40|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|6076.97|0
1643801750000|2022-02-02 11:35:50|6076.74|6076.74|6076.74|6076.74|6076.74|6076.74|6076.74|6076.74|0
1643801760000|2022-02-02 11:36:00|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|0
1643801810000|2022-02-02 11:36:50|6077.57|6077.57|6077.57|6077.57|6077.57|6077.57|6077.57|6077.57|0
1643801860000|2022-02-02 11:37:40|6077.3|6077.3|6077.3|6077.3|6077.3|6077.3|6077.3|6077.3|0
1643801900000|2022-02-02 11:38:20|6076.59|6076.59|6076.59|6076.59|6076.59|6076.59|6076.59|6076.59|0
1643801940000|2022-02-02 11:39:00|6076.47|6076.47|6076.47|6076.47|6076.47|6076.47|6076.47|6076.47|0
1643801960000|2022-02-02 11:39:20|6077.18|6077.18|6075.76|6075.76|6077.18|6077.18|6075.76|6075.76|0
1643801970000|2022-02-02 11:39:30|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|0
1643801980000|2022-02-02 11:39:40|6075.87|6075.87|6075.87|6075.87|6075.87|6075.87|6075.87|6075.87|0
1643802000000|2022-02-02 11:40:00|6075.53|6075.53|6074.13|6074.13|6075.53|6075.53|6074.13|6074.13|0
1643802010000|2022-02-02 11:40:10|6073.89|6073.89|6073.89|6073.89|6073.89|6073.89|6073.89|6073.89|0
1643802020000|2022-02-02 11:40:20|6073.55|6073.55|6073.55|6073.55|6073.55|6073.55|6073.55|6073.55|0
1643802040000|2022-02-02 11:40:40|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|0
1643802050000|2022-02-02 11:40:50|6074.01|6074.01|6074.01|6074.01|6074.01|6074.01|6074.01|6074.01|0
1643802090000|2022-02-02 11:41:30|6072.59|6072.59|6073.3|6073.3|6073.3|6073.3|6072.59|6072.59|0
1643802140000|2022-02-02 11:42:20|6071.88|6071.88|6071.88|6071.88|6071.88|6071.88|6071.88|6071.88|0
1643802170000|2022-02-02 11:42:50|6071.76|6071.76|6070.23|6070.23|6071.76|6071.76|6070.23|6070.23|0
1643802180000|2022-02-02 11:43:00|6070.94|6070.94|6071.28|6071.28|6071.28|6071.28|6070.94|6070.94|0
1643802230000|2022-02-02 11:43:50|6071.55|6071.55|6072.09|6072.09|6072.09|6072.09|6071.55|6071.55|0
1643802270000|2022-02-02 11:44:30|6071.76|6071.76|6071.76|6071.76|6071.76|6071.76|6071.76|6071.76|0
1643802290000|2022-02-02 11:44:50|6071.49|6071.49|6070.06|6070.06|6071.49|6071.49|6069.35|6069.35|0
1643802300000|2022-02-02 11:45:00|6070.4|6070.4|6070.13|6070.13|6070.4|6070.4|6070.13|6070.13|0
1643802310000|2022-02-02 11:45:10|6069.9|6069.9|6069.78|6069.78|6069.9|6069.9|6069.78|6069.78|0
1643802320000|2022-02-02 11:45:20|6069.45|6069.45|6070.87|6070.87|6070.87|6070.87|6069.45|6069.45|0
1643802340000|2022-02-02 11:45:40|6071.1|6071.1|6071.1|6071.1|6071.1|6071.1|6071.1|6071.1|0
1643802360000|2022-02-02 11:46:00|6071.44|6071.44|6070.7|6070.7|6071.44|6071.44|6070.7|6070.7|0
1643802390000|2022-02-02 11:46:30|6070.94|6070.94|6069.9|6069.9|6070.94|6070.94|6069.9|6069.9|0
1643802400000|2022-02-02 11:46:40|6069.78|6069.78|6070.03|6070.03|6070.03|6070.03|6069.78|6069.78|0
1643802420000|2022-02-02 11:47:00|6070.36|6070.36|6070.36|6070.36|6070.36|6070.36|6070.36|6070.36|0
1643802440000|2022-02-02 11:47:20|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|0
1643802500000|2022-02-02 11:48:20|6069.32|6069.32|6069.32|6069.32|6069.32|6069.32|6069.32|6069.32|0
1643802580000|2022-02-02 11:49:40|6069.56|6069.56|6069.79|6069.79|6069.79|6069.79|6069.56|6069.56|0
1643802590000|2022-02-02 11:49:50|6069.46|6069.46|6069.71|6069.71|6069.71|6069.71|6069.46|6069.46|0
1643802600000|2022-02-02 11:50:00|6069.97|6069.97|6070.24|6070.24|6070.24|6070.24|6069.97|6069.97|0
1643802610000|2022-02-02 11:50:10|6070.58|6070.58|6071.96|6071.96|6071.96|6071.96|6070.58|6070.58|0
1643802620000|2022-02-02 11:50:20|6072.67|6072.67|6072.67|6072.67|6072.67|6072.67|6072.67|6072.67|0
1643802630000|2022-02-02 11:50:30|6072.4|6072.4|6072.74|6072.74|6072.74|6072.74|6072.4|6072.4|0
1643802650000|2022-02-02 11:50:50|6072.4|6072.4|6072.4|6072.4|6072.4|6072.4|6072.4|6072.4|0
1643802660000|2022-02-02 11:51:00|6074.54|6074.54|6074.79|6074.79|6074.79|6074.79|6074.54|6074.54|0
1643802740000|2022-02-02 11:52:20|6074.45|6074.45|6074.68|6074.68|6074.68|6074.68|6074.45|6074.45|0
1643802750000|2022-02-02 11:52:30|6074.45|6074.45|6074.22|6074.22|6074.45|6074.45|6074.22|6074.22|0
1643802800000|2022-02-02 11:53:20|6073.73|6073.73|6072.74|6072.74|6073.73|6073.73|6072.74|6072.74|0
1643802840000|2022-02-02 11:54:00|6073.45|6073.45|6073.7|6073.7|6073.7|6073.7|6073.45|6073.45|0
1643802860000|2022-02-02 11:54:20|6073.97|6073.97|6073.97|6073.97|6073.97|6073.97|6073.97|6073.97|0
1643802900000|2022-02-02 11:55:00|6073.63|6073.63|6073.63|6073.63|6073.63|6073.63|6073.63|6073.63|0
1643802920000|2022-02-02 11:55:20|6073.36|6073.36|6073.36|6073.36|6073.36|6073.36|6073.36|6073.36|0
1643803110000|2022-02-02 11:58:30|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|0
1643803130000|2022-02-02 11:58:50|6071.27|6071.27|6071.27|6071.27|6071.27|6071.27|6071.27|6071.27|0
1643803150000|2022-02-02 11:59:10|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|0
1643803170000|2022-02-02 11:59:30|6070.11|6070.11|6069.4|6069.4|6070.11|6070.11|6069.4|6069.4|0
1643803190000|2022-02-02 11:59:50|6068.41|6068.41|6070.55|6070.55|6070.55|6070.55|6068.41|6068.41|0
1643803200000|2022-02-02 12:00:00|6070.82|6070.82|6070.82|6070.82|6070.82|6070.82|6070.82|6070.82|0
1643803270000|2022-02-02 12:01:10|6071.15|6071.15|6071.15|6071.15|6071.15|6071.15|6071.15|6071.15|0
1643803280000|2022-02-02 12:01:20|6070.82|6070.82|6068.68|6068.68|6070.82|6070.82|6068.68|6068.68|0
1643803320000|2022-02-02 12:02:00|6069.18|6069.18|6069.51|6069.51|6069.51|6069.51|6069.18|6069.18|0
1643803330000|2022-02-02 12:02:10|6070.22|6070.22|6070.22|6070.22|6070.93|6070.93|6070.11|6070.11|0
1643803360000|2022-02-02 12:02:40|6070.93|6070.93|6070.93|6070.93|6070.93|6070.93|6070.93|6070.93|0
1643803370000|2022-02-02 12:02:50|6070.22|6070.22|6070.22|6070.22|6070.22|6070.22|6070.22|6070.22|0
1643803410000|2022-02-02 12:03:30|6070.34|6070.34|6069.99|6069.99|6070.34|6070.34|6069.99|6069.99|0
1643803440000|2022-02-02 12:04:00|6070.45|6070.45|6070.69|6070.69|6070.69|6070.69|6070.34|6070.34|0
1643803530000|2022-02-02 12:05:30|6069.97|6069.97|6069.97|6069.97|6069.97|6069.97|6069.97|6069.97|0
1643803550000|2022-02-02 12:05:50|6069.26|6069.26|6068.76|6068.76|6069.26|6069.26|6068.76|6068.76|0
1643803560000|2022-02-02 12:06:00|6067.78|6067.78|6067.33|6067.33|6067.78|6067.78|6067.33|6067.33|0
1643803580000|2022-02-02 12:06:20|6066.99|6066.99|6066.99|6066.99|6066.99|6066.99|6066.99|6066.99|0
1643803600000|2022-02-02 12:06:40|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|0
1643803640000|2022-02-02 12:07:20|6064.97|6064.97|6064.97|6064.97|6064.97|6064.97|6064.97|6064.97|0
1643803690000|2022-02-02 12:08:10|6065.09|6065.09|6065.09|6065.09|6065.09|6065.09|6065.09|6065.09|0
1643803750000|2022-02-02 12:09:10|6065.8|6065.8|6065.8|6065.8|6065.8|6065.8|6065.8|6065.8|0
1643803770000|2022-02-02 12:09:30|6063.66|6063.66|6063.66|6063.66|6063.66|6063.66|6063.66|6063.66|0
1643803780000|2022-02-02 12:09:40|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|0
1643803830000|2022-02-02 12:10:30|6063.64|6063.64|6065.06|6065.06|6065.06|6065.06|6063.64|6063.64|0
1643803940000|2022-02-02 12:12:20|6065.29|6065.29|6065.41|6065.41|6065.41|6065.41|6065.29|6065.29|0
1643803950000|2022-02-02 12:12:30|6065.64|6065.64|6065.64|6065.64|6065.64|6065.64|6065.64|6065.64|0
1643804050000|2022-02-02 12:14:10|6065.75|6065.75|6065.99|6065.99|6065.99|6065.99|6065.75|6065.75|0
1643804090000|2022-02-02 12:14:50|6066.45|6066.45|6066.22|6066.22|6066.45|6066.45|6066.22|6066.22|0
1643804100000|2022-02-02 12:15:00|6066.93|6066.93|6066.19|6066.19|6066.93|6066.93|6066.19|6066.19|0
1643804110000|2022-02-02 12:15:10|6064.77|6064.77|6064.77|6064.77|6064.77|6064.77|6064.77|6064.77|0
1643804120000|2022-02-02 12:15:20|6064.53|6064.53|6064.53|6064.53|6064.53|6064.53|6064.53|6064.53|0
1643804130000|2022-02-02 12:15:30|6064.77|6064.77|6064.77|6064.77|6064.77|6064.77|6064.77|6064.77|0
1643804150000|2022-02-02 12:15:50|6066.19|6066.19|6066.19|6066.19|6066.19|6066.19|6066.19|6066.19|0
1643804180000|2022-02-02 12:16:20|6065.96|6065.96|6065.96|6065.96|6065.96|6065.96|6065.96|6065.96|0
1643804190000|2022-02-02 12:16:30|6066.07|6066.07|6066.07|6066.07|6066.07|6066.07|6066.07|6066.07|0
1643804230000|2022-02-02 12:17:10|6066.42|6066.42|6066.3|6066.3|6066.42|6066.42|6066.3|6066.3|0
1643804240000|2022-02-02 12:17:20|6066.42|6066.42|6066.42|6066.42|6066.42|6066.42|6066.42|6066.42|0
1643804310000|2022-02-02 12:18:30|6067.13|6067.13|6066.42|6066.42|6067.13|6067.13|6066.42|6066.42|0
1643804320000|2022-02-02 12:18:40|6066.54|6066.54|6066.29|6066.29|6066.54|6066.54|6066.29|6066.29|0
1643804330000|2022-02-02 12:18:50|6064.16|6064.16|6065.58|6065.58|6065.58|6065.58|6064.16|6064.16|0
1643804360000|2022-02-02 12:19:20|6065.46|6065.46|6065.46|6065.46|6065.46|6065.46|6065.46|6065.46|0
1643804380000|2022-02-02 12:19:40|6066.18|6066.18|6066.18|6066.18|6066.18|6066.18|6066.18|6066.18|0
1643804420000|2022-02-02 12:20:20|6066.06|6066.06|6065.94|6065.94|6066.06|6066.06|6065.94|6065.94|0
1643804450000|2022-02-02 12:20:50|6066.66|6066.66|6064.52|6064.52|6066.66|6066.66|6064.52|6064.52|0
1643804460000|2022-02-02 12:21:00|6065.23|6065.23|6065.23|6065.23|6065.23|6065.23|6065.23|6065.23|0
1643804500000|2022-02-02 12:21:40|6065.12|6065.12|6065.12|6065.12|6065.12|6065.12|6065.12|6065.12|0
1643804530000|2022-02-02 12:22:10|6065|6065|6064.89|6064.89|6065|6065|6064.89|6064.89|0
1643804550000|2022-02-02 12:22:30|6064.77|6064.77|6064.77|6064.77|6064.77|6064.77|6064.77|6064.77|0
1643804570000|2022-02-02 12:22:50|6064.65|6064.65|6064.65|6064.65|6064.65|6064.65|6064.65|6064.65|0
1643804600000|2022-02-02 12:23:20|6063.23|6063.23|6065.13|6065.13|6065.37|6065.37|6063.23|6063.23|0
1643804640000|2022-02-02 12:24:00|6064.9|6064.9|6064.9|6064.9|6065.13|6065.13|6064.9|6064.9|0
1643804680000|2022-02-02 12:24:40|6064.67|6064.67|6064.67|6064.67|6064.67|6064.67|6064.67|6064.67|0
1643804690000|2022-02-02 12:24:50|6064.79|6064.79|6065.25|6065.25|6065.25|6065.25|6064.79|6064.79|0
1643804710000|2022-02-02 12:25:10|6065.13|6065.13|6065.13|6065.13|6065.13|6065.13|6065.13|6065.13|0
1643804720000|2022-02-02 12:25:20|6064.42|6064.42|6064.42|6064.42|6064.42|6064.42|6064.42|6064.42|0
1643804750000|2022-02-02 12:25:50|6065.13|6065.13|6065.13|6065.13|6065.13|6065.13|6065.13|6065.13|0
1643804760000|2022-02-02 12:26:00|6065.48|6065.48|6065.37|6065.37|6065.48|6065.48|6065.37|6065.37|0
1643804770000|2022-02-02 12:26:10|6065.48|6065.48|6065.37|6065.37|6065.48|6065.48|6065.37|6065.37|0
1643804780000|2022-02-02 12:26:20|6065.83|6065.83|6065.71|6065.71|6065.94|6065.94|6065.6|6065.6|0
1643804790000|2022-02-02 12:26:30|6065.94|6065.94|6065.94|6065.94|6065.94|6065.94|6065.94|6065.94|0
1643804820000|2022-02-02 12:27:00|6065.6|6065.6|6065.6|6065.6|6065.6|6065.6|6065.6|6065.6|0
1643804860000|2022-02-02 12:27:40|6065.26|6065.26|6061.94|6061.94|6065.26|6065.26|6061.94|6061.94|0
1643804870000|2022-02-02 12:27:50|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|0
1643804900000|2022-02-02 12:28:20|6060.88|6060.88|6060.88|6060.88|6060.88|6060.88|6060.88|6060.88|0
1643804910000|2022-02-02 12:28:30|6060.61|6060.61|6059.76|6059.76|6060.61|6060.61|6059.76|6059.76|0
1643804940000|2022-02-02 12:29:00|6059.53|6059.53|6059.53|6059.53|6059.53|6059.53|6059.53|6059.53|0
1643804950000|2022-02-02 12:29:10|6058.82|6058.82|6058.1|6058.1|6058.82|6058.82|6058.1|6058.1|0
1643804960000|2022-02-02 12:29:20|6058.34|6058.34|6058.34|6058.34|6058.34|6058.34|6058.34|6058.34|0
1643804980000|2022-02-02 12:29:40|6058|6058|6058|6058|6058|6058|6058|6058|0
1643805000000|2022-02-02 12:30:00|6057.77|6057.77|6057.06|6057.06|6057.77|6057.77|6057.06|6057.06|0
1643805020000|2022-02-02 12:30:20|6057.29|6057.29|6057.17|6057.17|6057.29|6057.29|6057.06|6057.06|0
1643805060000|2022-02-02 12:31:00|6056.9|6056.9|6056.9|6056.9|6056.9|6056.9|6056.9|6056.9|0
1643805070000|2022-02-02 12:31:10|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|0
1643805120000|2022-02-02 12:32:00|6056.76|6056.76|6054.35|6054.35|6056.76|6056.76|6054.35|6054.35|0
1643805130000|2022-02-02 12:32:10|6054.12|6054.12|6054.35|6054.35|6054.35|6054.35|6054.12|6054.12|0
1643805150000|2022-02-02 12:32:30|6053.68|6053.68|6053.68|6053.68|6053.68|6053.68|6053.68|6053.68|0
1643805160000|2022-02-02 12:32:40|6053.44|6053.44|6052.01|6052.01|6053.44|6053.44|6052.01|6052.01|0
1643805170000|2022-02-02 12:32:50|6051.3|6051.3|6051.3|6051.3|6051.3|6051.3|6051.3|6051.3|0
1643805180000|2022-02-02 12:33:00|6050.96|6050.96|6050.62|6050.62|6050.96|6050.96|6050.24|6050.24|0
1643805190000|2022-02-02 12:33:10|6050.35|6050.35|6050.24|6050.24|6050.35|6050.35|6050.24|6050.24|0
1643805200000|2022-02-02 12:33:20|6050.35|6050.35|6050.35|6050.35|6050.35|6050.35|6050.35|6050.35|0
1643805280000|2022-02-02 12:34:40|6048.87|6048.87|6048.87|6048.87|6048.87|6048.87|6048.87|6048.87|0
1643805290000|2022-02-02 12:34:50|6048.29|6048.29|6048.29|6048.29|6048.29|6048.29|6048.29|6048.29|0
1643805310000|2022-02-02 12:35:10|6048.18|6048.18|6048.29|6048.29|6048.29|6048.29|6048.18|6048.18|0
1643805390000|2022-02-02 12:36:30|6048.41|6048.41|6047.7|6047.7|6048.41|6048.41|6046.98|6046.98|0
1643805400000|2022-02-02 12:36:40|6046.98|6046.98|6046.98|6046.98|6046.98|6046.98|6046.98|6046.98|0
1643805430000|2022-02-02 12:37:10|6046.65|6046.65|6047.14|6047.14|6047.39|6047.39|6046.65|6046.65|0
1643805440000|2022-02-02 12:37:20|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|0
1643805450000|2022-02-02 12:37:30|6048.83|6048.83|6049.17|6049.17|6049.17|6049.17|6048.46|6048.46|0
1643805460000|2022-02-02 12:37:40|6047.75|6047.75|6047.75|6047.75|6047.75|6047.75|6047.75|6047.75|0
1643805500000|2022-02-02 12:38:20|6047.48|6047.48|6047.48|6047.48|6047.48|6047.48|6047.48|6047.48|0
1643805570000|2022-02-02 12:39:30|6047.36|6047.36|6047.36|6047.36|6047.36|6047.36|6047.36|6047.36|0
1643805590000|2022-02-02 12:39:50|6046.65|6046.65|6046.65|6046.65|6046.65|6046.65|6046.65|6046.65|0
1643805620000|2022-02-02 12:40:20|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|0
1643805630000|2022-02-02 12:40:30|6047.63|6047.63|6047.63|6047.63|6047.63|6047.63|6047.63|6047.63|0
1643805700000|2022-02-02 12:41:40|6046.92|6046.92|6047.27|6047.27|6047.27|6047.27|6046.81|6046.81|0
1643805710000|2022-02-02 12:41:50|6047.15|6047.15|6046.66|6046.66|6047.15|6047.15|6046.66|6046.66|0
1643805720000|2022-02-02 12:42:00|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|0
1643805760000|2022-02-02 12:42:40|6047.26|6047.26|6047.26|6047.26|6047.26|6047.26|6047.26|6047.26|0
1643805800000|2022-02-02 12:43:20|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|6047.26|6047.26|0
1643805810000|2022-02-02 12:43:30|6047.26|6047.26|6045.84|6045.84|6047.26|6047.26|6045.84|6045.84|0
1643805820000|2022-02-02 12:43:40|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|0
1643805850000|2022-02-02 12:44:10|6046.66|6046.66|6046.66|6046.66|6046.66|6046.66|6046.66|6046.66|0
1643805880000|2022-02-02 12:44:40|6047.37|6047.37|6047.37|6047.37|6047.37|6047.37|6047.37|6047.37|0
1643805890000|2022-02-02 12:44:50|6046.66|6046.66|6046.66|6046.66|6046.66|6046.66|6046.66|6046.66|0
1643805960000|2022-02-02 12:46:00|6047.37|6047.37|6047.37|6047.37|6047.37|6047.37|6047.37|6047.37|0
1643805980000|2022-02-02 12:46:20|6046.66|6046.66|6046.66|6046.66|6046.66|6046.66|6046.66|6046.66|0
1643806030000|2022-02-02 12:47:10|6047.37|6047.37|6047.37|6047.37|6047.37|6047.37|6047.37|6047.37|0
1643806100000|2022-02-02 12:48:20|6047.04|6047.04|6046.7|6046.7|6047.04|6047.04|6046.7|6046.7|0
1643806110000|2022-02-02 12:48:30|6046.37|6046.37|6046.37|6046.37|6046.37|6046.37|6046.37|6046.37|0
1643806130000|2022-02-02 12:48:50|6046.12|6046.12|6046.12|6046.12|6046.12|6046.12|6046.12|6046.12|0
1643806150000|2022-02-02 12:49:10|6046|6046|6045.89|6045.89|6046|6046|6045.89|6045.89|0
1643806160000|2022-02-02 12:49:20|6044.47|6044.47|6043.75|6043.75|6044.47|6044.47|6043.75|6043.75|0
1643806170000|2022-02-02 12:49:30|6043.64|6043.64|6044.47|6044.47|6044.47|6044.47|6043.64|6043.64|0
1643806180000|2022-02-02 12:49:40|6044.22|6044.22|6044.93|6044.93|6045.64|6045.64|6044.22|6044.22|0
1643806190000|2022-02-02 12:49:50|6045.64|6045.64|6046.35|6046.35|6046.35|6046.35|6045.64|6045.64|0
1643806210000|2022-02-02 12:50:10|6046.24|6046.24|6046.35|6046.35|6046.35|6046.35|6046.24|6046.24|0
1643806250000|2022-02-02 12:50:50|6046.08|6046.08|6046.35|6046.35|6046.35|6046.35|6046.08|6046.08|0
1643806260000|2022-02-02 12:51:00|6046.08|6046.08|6046.08|6046.08|6046.08|6046.08|6046.08|6046.08|0
1643806270000|2022-02-02 12:51:10|6045.75|6045.75|6045.75|6045.75|6045.75|6045.75|6045.75|6045.75|0
1643806280000|2022-02-02 12:51:20|6045.48|6045.48|6044.06|6044.06|6045.48|6045.48|6044.06|6044.06|0
1643806330000|2022-02-02 12:52:10|6044.33|6044.33|6044.06|6044.06|6044.33|6044.33|6043.94|6043.94|0
1643806420000|2022-02-02 12:53:40|6043.72|6043.72|6043.72|6043.72|6043.72|6043.72|6043.72|6043.72|0
1643806450000|2022-02-02 12:54:10|6043.99|6043.99|6043.99|6043.99|6043.99|6043.99|6043.99|6043.99|0
1643806470000|2022-02-02 12:54:30|6043.72|6043.72|6044.66|6044.66|6045.38|6045.38|6043.72|6043.72|0
1643806480000|2022-02-02 12:54:40|6043.24|6043.24|6041.46|6041.46|6043.24|6043.24|6041.46|6041.46|0
1643806490000|2022-02-02 12:54:50|6041.34|6041.34|6041.34|6041.34|6041.34|6041.34|6041.34|6041.34|0
1643806520000|2022-02-02 12:55:20|6041.11|6041.11|6041.11|6041.11|6041.11|6041.11|6041.11|6041.11|0
1643806610000|2022-02-02 12:56:50|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|0
1643806620000|2022-02-02 12:57:00|6039.69|6039.69|6039.42|6039.42|6039.69|6039.69|6039.42|6039.42|0
1643806630000|2022-02-02 12:57:10|6038.7|6038.7|6035.12|6035.12|6038.7|6038.7|6035.12|6035.12|0
1643806650000|2022-02-02 12:57:30|6034.78|6034.78|6034.52|6034.52|6035.12|6035.12|6034.52|6034.52|0
1643806660000|2022-02-02 12:57:40|6035.23|6035.23|6035.23|6035.23|6035.94|6035.94|6035.23|6035.23|0
1643806690000|2022-02-02 12:58:10|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|0
1643806700000|2022-02-02 12:58:20|6034.18|6034.18|6033.47|6033.47|6034.18|6034.18|6033.47|6033.47|0
1643806720000|2022-02-02 12:58:40|6033.58|6033.58|6033.58|6033.58|6033.58|6033.58|6033.58|6033.58|0
1643806760000|2022-02-02 12:59:20|6033.09|6033.09|6033.21|6033.21|6033.21|6033.21|6033.09|6033.09|0
1643806780000|2022-02-02 12:59:40|6033.32|6033.32|6031.9|6031.9|6033.32|6033.32|6031.9|6031.9|0
1643806800000|2022-02-02 13:00:00|6031.65|6031.65|6031.65|6031.65|6031.65|6031.65|6031.65|6031.65|0
1643806860000|2022-02-02 13:01:00|6031.77|6031.77|6032.23|6032.23|6032.5|6032.5|6031.77|6031.77|0
1643806870000|2022-02-02 13:01:10|6031.88|6031.88|6031.77|6031.77|6031.88|6031.88|6031.77|6031.77|0
1643806880000|2022-02-02 13:01:20|6031.43|6031.43|6031.43|6031.43|6031.43|6031.43|6031.43|6031.43|0
1643806890000|2022-02-02 13:01:30|6031.1|6031.1|6031.1|6031.1|6031.1|6031.1|6031.1|6031.1|0
1643806930000|2022-02-02 13:02:10|6031.43|6031.43|6031.43|6031.43|6031.43|6031.43|6031.43|6031.43|0
1643806940000|2022-02-02 13:02:20|6031.78|6031.78|6031.78|6031.78|6031.78|6031.78|6031.78|6031.78|0
1643806950000|2022-02-02 13:02:30|6031.53|6031.53|6031.53|6031.53|6031.53|6031.53|6031.53|6031.53|0
1643806970000|2022-02-02 13:02:50|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|0
1643806990000|2022-02-02 13:03:10|6032.13|6032.13|6033.18|6033.18|6033.18|6033.18|6032.13|6032.13|0
1643807010000|2022-02-02 13:03:30|6032.47|6032.47|6032.47|6032.47|6032.47|6032.47|6032.47|6032.47|0
1643807070000|2022-02-02 13:04:30|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|0
1643807090000|2022-02-02 13:04:50|6032.43|6032.43|6032.54|6032.54|6032.54|6032.54|6032.43|6032.43|0
1643807100000|2022-02-02 13:05:00|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|0
1643807110000|2022-02-02 13:05:10|6032.54|6032.54|6032.81|6032.81|6032.81|6032.81|6032.54|6032.54|0
1643807120000|2022-02-02 13:05:20|6032.54|6032.54|6032.54|6032.54|6032.54|6032.54|6032.54|6032.54|0
1643807210000|2022-02-02 13:06:50|6032.81|6032.81|6032.54|6032.54|6032.81|6032.81|6032.54|6032.54|0
1643807320000|2022-02-02 13:08:40|6032.81|6032.81|6032.54|6032.54|6032.81|6032.81|6032.54|6032.54|0
1643807340000|2022-02-02 13:09:00|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|0
1643807360000|2022-02-02 13:09:20|6032.54|6032.54|6032.54|6032.54|6032.54|6032.54|6032.54|6032.54|0
1643807380000|2022-02-02 13:09:40|6034.79|6034.79|6034.55|6034.55|6035.38|6035.38|6034.55|6034.55|0
1643807430000|2022-02-02 13:10:30|6034.82|6034.82|6034.55|6034.55|6034.82|6034.82|6034.55|6034.55|0
1643807440000|2022-02-02 13:10:40|6035.26|6035.26|6035.38|6035.38|6035.49|6035.49|6035.26|6035.26|0
1643807450000|2022-02-02 13:10:50|6036.8|6036.8|6037.4|6037.4|6037.4|6037.4|6036.8|6036.8|0
1643807470000|2022-02-02 13:11:10|6037.67|6037.67|6037.4|6037.4|6037.67|6037.67|6037.4|6037.4|0
1643807540000|2022-02-02 13:12:20|6038.39|6038.39|6040.61|6040.61|6040.61|6040.61|6038.39|6038.39|0
1643807550000|2022-02-02 13:12:30|6040.37|6040.37|6040.37|6040.37|6040.37|6040.37|6040.37|6040.37|0
1643807560000|2022-02-02 13:12:40|6040.48|6040.48|6040.48|6040.48|6040.48|6040.48|6040.48|6040.48|0
1643807570000|2022-02-02 13:12:50|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|0
1643807600000|2022-02-02 13:13:20|6041.58|6041.58|6047.27|6047.27|6047.27|6047.27|6041.58|6041.58|0
1643807610000|2022-02-02 13:13:30|6047.54|6047.54|6047.27|6047.27|6047.54|6047.54|6047.27|6047.27|0
1643807620000|2022-02-02 13:13:40|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|0
1643807640000|2022-02-02 13:14:00|6048.19|6048.19|6048.42|6048.42|6048.42|6048.42|6048.19|6048.19|0
1643807650000|2022-02-02 13:14:10|6048.69|6048.69|6047.71|6047.71|6048.69|6048.69|6047.71|6047.71|0
1643807700000|2022-02-02 13:15:00|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|0
1643807710000|2022-02-02 13:15:10|6047.35|6047.35|6049.48|6049.48|6049.48|6049.48|6047.35|6047.35|0
1643807730000|2022-02-02 13:15:30|6049.21|6049.21|6049.21|6049.21|6049.21|6049.21|6049.21|6049.21|0
1643807750000|2022-02-02 13:15:50|6049.92|6049.92|6049.21|6049.21|6049.92|6049.92|6049.21|6049.21|0
1643807770000|2022-02-02 13:16:10|6049.48|6049.48|6049.1|6049.1|6049.48|6049.48|6049.1|6049.1|0
1643807840000|2022-02-02 13:17:20|6048.75|6048.75|6046.83|6046.83|6048.75|6048.75|6046.83|6046.83|0
1643807870000|2022-02-02 13:17:50|6047.1|6047.1|6046.99|6046.99|6047.1|6047.1|6046.72|6046.72|0
1643807890000|2022-02-02 13:18:10|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|0
1643807980000|2022-02-02 13:19:40|6047.58|6047.58|6047.58|6047.58|6047.58|6047.58|6047.58|6047.58|0
1643807990000|2022-02-02 13:19:50|6047.34|6047.34|6047.34|6047.34|6047.34|6047.34|6047.34|6047.34|0
1643808000000|2022-02-02 13:20:00|6047|6047|6048.19|6048.19|6048.31|6048.31|6046.89|6046.89|0
1643808010000|2022-02-02 13:20:10|6049.62|6049.62|6048.9|6048.9|6049.62|6049.62|6048.9|6048.9|0
1643808040000|2022-02-02 13:20:40|6048.79|6048.79|6048.9|6048.9|6048.9|6048.9|6048.79|6048.79|0
1643808140000|2022-02-02 13:22:20|6048.63|6048.63|6049.06|6049.06|6049.06|6049.06|6048.4|6048.4|0
1643808150000|2022-02-02 13:22:30|6049.77|6049.77|6049.77|6049.77|6049.77|6049.77|6049.77|6049.77|0
1643808270000|2022-02-02 13:24:30|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|0
1643808280000|2022-02-02 13:24:40|6050.21|6050.21|6050.21|6050.21|6050.21|6050.21|6050.21|6050.21|0
1643808290000|2022-02-02 13:24:50|6049.88|6049.88|6049.2|6049.2|6049.88|6049.88|6049.2|6049.2|0
1643808320000|2022-02-02 13:25:20|6049.32|6049.32|6049.2|6049.2|6049.32|6049.32|6049.2|6049.2|0
1643808330000|2022-02-02 13:25:30|6049.54|6049.54|6049.54|6049.54|6049.54|6049.54|6049.54|6049.54|0
1643808340000|2022-02-02 13:25:40|6049.29|6049.29|6049.29|6049.29|6049.29|6049.29|6049.29|6049.29|0
1643808380000|2022-02-02 13:26:20|6050|6050|6050|6050|6050|6050|6049.29|6049.29|0
1643808390000|2022-02-02 13:26:30|6050.72|6050.72|6048.58|6048.58|6050.72|6050.72|6048.58|6048.58|0
1643808410000|2022-02-02 13:26:50|6049.12|6049.12|6049.12|6049.12|6049.12|6049.12|6049.12|6049.12|0
1643808460000|2022-02-02 13:27:40|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|0
1643808480000|2022-02-02 13:28:00|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|0
1643808520000|2022-02-02 13:28:40|6046.39|6046.39|6045.68|6045.68|6046.39|6046.39|6045.68|6045.68|0
1643808530000|2022-02-02 13:28:50|6046.03|6046.03|6045.91|6045.91|6046.03|6046.03|6045.91|6045.91|0
1643808590000|2022-02-02 13:29:50|6045.42|6045.42|6045.42|6045.42|6045.42|6045.42|6045.42|6045.42|0
1643808650000|2022-02-02 13:30:50|6045.17|6045.17|6045.17|6045.17|6045.17|6045.17|6045.17|6045.17|0
1643808680000|2022-02-02 13:31:20|6044.93|6044.93|6044.93|6044.93|6044.93|6044.93|6044.93|6044.93|0
1643808690000|2022-02-02 13:31:30|6045.64|6045.64|6045.88|6045.88|6045.88|6045.88|6045.64|6045.64|0
1643808770000|2022-02-02 13:32:50|6046.59|6046.59|6046.59|6046.59|6046.59|6046.59|6046.59|6046.59|0
1643808780000|2022-02-02 13:33:00|6046.33|6046.33|6046.33|6046.33|6046.33|6046.33|6046.33|6046.33|0
1643808820000|2022-02-02 13:33:40|6047.02|6047.02|6046.33|6046.33|6047.02|6047.02|6046.33|6046.33|0
1643808840000|2022-02-02 13:34:00|6046.56|6046.56|6046.56|6046.56|6046.56|6046.56|6046.56|6046.56|0
1643808930000|2022-02-02 13:35:30|6047.98|6047.98|6048.69|6048.69|6048.69|6048.69|6047.98|6047.98|0
1643808940000|2022-02-02 13:35:40|6048.44|6048.44|6048.44|6048.44|6048.44|6048.44|6048.44|6048.44|0
1643808970000|2022-02-02 13:36:10|6048.69|6048.69|6048.69|6048.69|6048.69|6048.69|6048.69|6048.69|0
1643808990000|2022-02-02 13:36:30|6048.44|6048.44|6048.44|6048.44|6048.44|6048.44|6048.44|6048.44|0
1643809070000|2022-02-02 13:37:50|6049.16|6049.16|6046.31|6046.31|6049.16|6049.16|6046.31|6046.31|0
1643809080000|2022-02-02 13:38:00|6047.02|6047.02|6047.73|6047.73|6047.73|6047.73|6047.02|6047.02|0
1643809130000|2022-02-02 13:38:50|6047.62|6047.62|6047.5|6047.5|6047.62|6047.62|6047.5|6047.5|0
1643809140000|2022-02-02 13:39:00|6046.08|6046.08|6046.08|6046.08|6046.08|6046.08|6046.08|6046.08|0
1643809150000|2022-02-02 13:39:10|6045.81|6045.81|6045.81|6045.81|6045.81|6045.81|6045.81|6045.81|0
1643809200000|2022-02-02 13:40:00|6045.54|6045.54|6045.27|6045.27|6045.54|6045.54|6045.27|6045.27|0
1643809220000|2022-02-02 13:40:20|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|0
1643809300000|2022-02-02 13:41:40|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|0
1643809360000|2022-02-02 13:42:40|6044.69|6044.69|6044.69|6044.69|6044.69|6044.69|6044.69|6044.69|0
1643809380000|2022-02-02 13:43:00|6043.98|6043.98|6044.35|6044.35|6044.69|6044.69|6043.98|6043.98|0
1643809390000|2022-02-02 13:43:10|6043.86|6043.86|6042.17|6042.17|6043.86|6043.86|6042.17|6042.17|0
1643809440000|2022-02-02 13:44:00|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|0
1643809450000|2022-02-02 13:44:10|6043.26|6043.26|6043.26|6043.26|6043.26|6043.26|6043.26|6043.26|0
1643809460000|2022-02-02 13:44:20|6042.55|6042.55|6041.83|6041.83|6042.55|6042.55|6041.83|6041.83|0
1643809500000|2022-02-02 13:45:00|6041.59|6041.59|6041.32|6041.32|6041.59|6041.59|6041.32|6041.32|0
1643809510000|2022-02-02 13:45:10|6041.59|6041.59|6041.32|6041.32|6041.59|6041.59|6041.32|6041.32|0
1643809520000|2022-02-02 13:45:20|6041.59|6041.59|6041.07|6041.07|6041.59|6041.59|6041.07|6041.07|0
1643809570000|2022-02-02 13:46:10|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|0
1643809580000|2022-02-02 13:46:20|6041.68|6041.68|6040.7|6040.7|6041.68|6041.68|6040.7|6040.7|0
1643809630000|2022-02-02 13:47:10|6040.81|6040.81|6040.93|6040.93|6040.93|6040.93|6040.81|6040.81|0
1643809640000|2022-02-02 13:47:20|6041.2|6041.2|6040.95|6040.95|6041.2|6041.2|6040.95|6040.95|0
1643809650000|2022-02-02 13:47:30|6041.2|6041.2|6042.62|6042.62|6042.62|6042.62|6041.2|6041.2|0
1643809680000|2022-02-02 13:48:00|6042.87|6042.87|6043.11|6043.11|6043.11|6043.11|6042.87|6042.87|0
1643809690000|2022-02-02 13:48:10|6043.38|6043.38|6043.82|6043.82|6044.09|6044.09|6043.11|6043.11|0
1643809700000|2022-02-02 13:48:20|6044.16|6044.16|6044.9|6044.9|6044.9|6044.9|6044.16|6044.16|0
1643809850000|2022-02-02 13:50:50|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|0
1643809860000|2022-02-02 13:51:00|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|0
1643809870000|2022-02-02 13:51:10|6044.19|6044.19|6044.19|6044.19|6044.46|6044.46|6044.19|6044.19|0
1643809890000|2022-02-02 13:51:30|6043.96|6043.96|6046.09|6046.09|6046.09|6046.09|6043.96|6043.96|0
1643809900000|2022-02-02 13:51:40|6045.97|6045.97|6045.97|6045.97|6045.97|6045.97|6045.97|6045.97|0
1643809910000|2022-02-02 13:51:50|6045.26|6045.26|6044.55|6044.55|6045.26|6045.26|6044.55|6044.55|0
1643809920000|2022-02-02 13:52:00|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|0
1643809970000|2022-02-02 13:52:50|6044.55|6044.55|6044.55|6044.55|6044.55|6044.55|6044.55|6044.55|0
1643810000000|2022-02-02 13:53:20|6044.82|6044.82|6044.13|6044.13|6044.82|6044.82|6044.13|6044.13|0
1643810020000|2022-02-02 13:53:40|6043.17|6043.17|6043.4|6043.4|6043.4|6043.4|6043.17|6043.17|0
1643810040000|2022-02-02 13:54:00|6043.52|6043.52|6043.52|6043.52|6043.52|6043.52|6043.52|6043.52|0
1643810050000|2022-02-02 13:54:10|6043.4|6043.4|6043.4|6043.4|6043.4|6043.4|6043.4|6043.4|0
1643810060000|2022-02-02 13:54:20|6043.13|6043.13|6043.4|6043.4|6043.4|6043.4|6043.13|6043.13|0
1643810070000|2022-02-02 13:54:30|6043.13|6043.13|6043.13|6043.13|6043.13|6043.13|6043.13|6043.13|0
1643810080000|2022-02-02 13:54:40|6043.38|6043.38|6043.38|6043.38|6043.38|6043.38|6043.38|6043.38|0
1643810090000|2022-02-02 13:54:50|6042.89|6042.89|6042.89|6042.89|6042.89|6042.89|6042.89|6042.89|0
1643810120000|2022-02-02 13:55:20|6041.46|6041.46|6041.46|6041.46|6041.46|6041.46|6041.46|6041.46|0
1643810130000|2022-02-02 13:55:30|6041.35|6041.35|6041.35|6041.35|6041.35|6041.35|6041.35|6041.35|0
1643810140000|2022-02-02 13:55:40|6041.23|6041.23|6040.52|6040.52|6041.23|6041.23|6040.52|6040.52|0
1643810150000|2022-02-02 13:55:50|6041.48|6041.48|6041.04|6041.04|6041.48|6041.48|6041.04|6041.04|0
1643810160000|2022-02-02 13:56:00|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|0
1643810190000|2022-02-02 13:56:30|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|0
1643810200000|2022-02-02 13:56:40|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|0
1643810230000|2022-02-02 13:57:10|6042.46|6042.46|6042.46|6042.46|6042.46|6042.46|6042.46|6042.46|0
1643810270000|2022-02-02 13:57:50|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|0
1643810290000|2022-02-02 13:58:10|6042.33|6042.33|6042.57|6042.57|6042.57|6042.57|6042.33|6042.33|0
1643810330000|2022-02-02 13:58:50|6042.24|6042.24|6042.24|6042.24|6042.24|6042.24|6042.24|6042.24|0
1643810400000|2022-02-02 14:00:00|6042.57|6042.57|6042.91|6042.91|6042.91|6042.91|6042.57|6042.57|0
1643810460000|2022-02-02 14:01:00|6043.16|6043.16|6043.16|6043.16|6043.16|6043.16|6043.16|6043.16|0
1643810470000|2022-02-02 14:01:10|6043.04|6043.04|6043.04|6043.04|6043.04|6043.04|6043.04|6043.04|0
1643810480000|2022-02-02 14:01:20|6042.92|6042.92|6043.88|6043.88|6043.88|6043.88|6042.92|6042.92|0
1643810500000|2022-02-02 14:01:40|6044.13|6044.13|6044.13|6044.13|6044.13|6044.13|6044.13|6044.13|0
1643810540000|2022-02-02 14:02:20|6042.71|6042.71|6044.13|6044.13|6044.13|6044.13|6042.71|6042.71|0
1643810560000|2022-02-02 14:02:40|6044.4|6044.4|6044.15|6044.15|6044.4|6044.4|6044.15|6044.15|0
1643810570000|2022-02-02 14:02:50|6044.86|6044.86|6044.86|6044.86|6044.86|6044.86|6044.86|6044.86|0
1643810580000|2022-02-02 14:03:00|6044.59|6044.59|6046.02|6046.02|6046.02|6046.02|6044.59|6044.59|0
1643810630000|2022-02-02 14:03:50|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|0
1643810660000|2022-02-02 14:04:20|6043.88|6043.88|6044.48|6044.48|6044.59|6044.59|6043.17|6043.17|0
1643810670000|2022-02-02 14:04:30|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|0
1643810700000|2022-02-02 14:05:00|6045.07|6045.07|6045.07|6045.07|6045.07|6045.07|6045.07|6045.07|0
1643810710000|2022-02-02 14:05:10|6044.73|6044.73|6044.73|6044.73|6044.73|6044.73|6044.73|6044.73|0
1643810720000|2022-02-02 14:05:20|6044.61|6044.61|6043.9|6043.9|6044.61|6044.61|6043.9|6043.9|0
1643810740000|2022-02-02 14:05:40|6044.01|6044.01|6044.01|6044.01|6044.13|6044.13|6044.01|6044.01|0
1643810770000|2022-02-02 14:06:10|6044.73|6044.73|6044.73|6044.73|6044.73|6044.73|6044.73|6044.73|0
1643810780000|2022-02-02 14:06:20|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|0
1643810790000|2022-02-02 14:06:30|6045.29|6045.29|6046.88|6046.88|6046.88|6046.88|6045.29|6045.29|0
1643810800000|2022-02-02 14:06:40|6047.59|6047.59|6048.31|6048.31|6048.31|6048.31|6047.59|6047.59|0
1643810850000|2022-02-02 14:07:30|6048.54|6048.54|6048.69|6048.69|6048.81|6048.81|6048.54|6048.54|0
1643810870000|2022-02-02 14:07:50|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|6048.81|0
1643810890000|2022-02-02 14:08:10|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|0
1643810910000|2022-02-02 14:08:30|6047.83|6047.83|6046.07|6046.07|6047.83|6047.83|6046.07|6046.07|0
1643810930000|2022-02-02 14:08:50|6045.8|6045.8|6045.8|6045.8|6045.8|6045.8|6045.8|6045.8|0
1643810940000|2022-02-02 14:09:00|6046.07|6046.07|6046.18|6046.18|6046.89|6046.89|6046.07|6046.07|0
1643810950000|2022-02-02 14:09:10|6045.91|6045.91|6046.62|6046.62|6046.62|6046.62|6045.91|6045.91|0
1643810970000|2022-02-02 14:09:30|6045.91|6045.91|6045.91|6045.91|6045.91|6045.91|6045.91|6045.91|0
1643810990000|2022-02-02 14:09:50|6045.8|6045.8|6045.8|6045.8|6045.8|6045.8|6045.8|6045.8|0
1643811010000|2022-02-02 14:10:10|6045.57|6045.57|6045.57|6045.57|6045.57|6045.57|6045.57|6045.57|0
1643811030000|2022-02-02 14:10:30|6045.84|6045.84|6045.84|6045.84|6045.84|6045.84|6045.84|6045.84|0
1643811040000|2022-02-02 14:10:40|6045.57|6045.57|6045.57|6045.57|6045.57|6045.57|6045.57|6045.57|0
1643811050000|2022-02-02 14:10:50|6045.68|6045.68|6045.68|6045.68|6045.68|6045.68|6045.68|6045.68|0
1643811070000|2022-02-02 14:11:10|6046.39|6046.39|6046.55|6046.55|6046.91|6046.91|6046.39|6046.39|0
1643811080000|2022-02-02 14:11:20|6046.8|6046.8|6048.22|6048.22|6048.22|6048.22|6046.8|6046.8|0
1643811100000|2022-02-02 14:11:40|6048.49|6048.49|6048.49|6048.49|6048.49|6048.49|6048.49|6048.49|0
1643811110000|2022-02-02 14:11:50|6048.22|6048.22|6048.22|6048.22|6048.22|6048.22|6048.22|6048.22|0
1643811190000|2022-02-02 14:13:10|6046.8|6046.8|6046.8|6046.8|6046.8|6046.8|6046.8|6046.8|0
1643811200000|2022-02-02 14:13:20|6047.13|6047.13|6047.13|6047.13|6047.13|6047.13|6047.13|6047.13|0
1643811220000|2022-02-02 14:13:40|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|0
1643811250000|2022-02-02 14:14:10|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|0
1643811260000|2022-02-02 14:14:20|6046.81|6046.81|6046.81|6046.81|6046.81|6046.81|6046.81|6046.81|0
1643811270000|2022-02-02 14:14:30|6046.54|6046.54|6046.54|6046.54|6046.54|6046.54|6046.54|6046.54|0
1643811290000|2022-02-02 14:14:50|6046.65|6046.65|6046.65|6046.65|6046.65|6046.65|6046.65|6046.65|0
1643811300000|2022-02-02 14:15:00|6045.82|6045.82|6044.75|6044.75|6045.82|6045.82|6044.75|6044.75|0
1643811310000|2022-02-02 14:15:10|6044.87|6044.87|6044.48|6044.48|6044.87|6044.87|6044.48|6044.48|0
1643811320000|2022-02-02 14:15:20|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|0
1643811360000|2022-02-02 14:16:00|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|0
1643811370000|2022-02-02 14:16:10|6046.02|6046.02|6046.02|6046.02|6046.02|6046.02|6046.02|6046.02|0
1643811420000|2022-02-02 14:17:00|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|0
1643811460000|2022-02-02 14:17:40|6046.44|6046.44|6046.44|6046.44|6046.44|6046.44|6046.17|6046.17|0
1643811470000|2022-02-02 14:17:50|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|0
1643811480000|2022-02-02 14:18:00|6046.6|6046.6|6046.33|6046.33|6046.6|6046.6|6046.33|6046.33|0
1643811540000|2022-02-02 14:19:00|6047.04|6047.04|6046.33|6046.33|6047.04|6047.04|6046.33|6046.33|0
1643811550000|2022-02-02 14:19:10|6046.6|6046.6|6046.6|6046.6|6046.6|6046.6|6046.33|6046.33|0
1643811560000|2022-02-02 14:19:20|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|0
1643811570000|2022-02-02 14:19:30|6046.44|6046.44|6046.46|6046.46|6046.46|6046.46|6046.33|6046.33|0
1643811580000|2022-02-02 14:19:40|6046.95|6046.95|6047.2|6047.2|6047.2|6047.2|6046.95|6046.95|0
1643811590000|2022-02-02 14:19:50|6047.47|6047.47|6047.47|6047.47|6047.47|6047.47|6047.47|6047.47|0
1643811600000|2022-02-02 14:20:00|6047.2|6047.2|6047.2|6047.2|6047.2|6047.2|6047.2|6047.2|0
1643811620000|2022-02-02 14:20:20|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|0
1643811630000|2022-02-02 14:20:30|6046.81|6046.81|6046.81|6046.81|6046.81|6046.81|6046.81|6046.81|0
1643811650000|2022-02-02 14:20:50|6047.08|6047.08|6046.81|6046.81|6047.08|6047.08|6046.81|6046.81|0
1643811660000|2022-02-02 14:21:00|6047.15|6047.15|6047.48|6047.48|6047.48|6047.48|6047.15|6047.15|0
1643811670000|2022-02-02 14:21:10|6047.6|6047.6|6047.6|6047.6|6047.6|6047.6|6047.6|6047.6|0
1643811680000|2022-02-02 14:21:20|6047.48|6047.48|6047.48|6047.48|6047.48|6047.48|6047.48|6047.48|0
1643811710000|2022-02-02 14:21:50|6047.15|6047.15|6047.15|6047.15|6047.15|6047.15|6047.15|6047.15|0
1643811720000|2022-02-02 14:22:00|6046.44|6046.44|6047.15|6047.15|6047.86|6047.86|6046.44|6046.44|0
1643811760000|2022-02-02 14:22:40|6046.44|6046.44|6046.97|6046.97|6046.97|6046.97|6046.44|6046.44|0
1643811770000|2022-02-02 14:22:50|6046.7|6046.7|6047.42|6047.42|6047.42|6047.42|6046.7|6046.7|0
1643811780000|2022-02-02 14:23:00|6047.15|6047.15|6047.15|6047.15|6047.15|6047.15|6047.15|6047.15|0
1643811790000|2022-02-02 14:23:10|6047.86|6047.86|6047.15|6047.15|6047.86|6047.86|6047.15|6047.15|0
1643811820000|2022-02-02 14:23:40|6046.81|6046.81|6046.81|6046.81|6046.81|6046.81|6046.81|6046.81|0
1643811830000|2022-02-02 14:23:50|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|0
1643811900000|2022-02-02 14:25:00|6047.28|6047.28|6047.28|6047.28|6047.28|6047.28|6047.28|6047.28|0
1643811920000|2022-02-02 14:25:20|6047.99|6047.99|6046.94|6046.94|6047.99|6047.99|6046.94|6046.94|0
1643811930000|2022-02-02 14:25:30|6046.83|6046.83|6046.71|6046.71|6046.83|6046.83|6046.71|6046.71|0
1643811940000|2022-02-02 14:25:40|6046.83|6046.83|6046.83|6046.83|6046.83|6046.83|6046.83|6046.83|0
1643811950000|2022-02-02 14:25:50|6047.16|6047.16|6048.12|6048.12|6048.12|6048.12|6047.16|6047.16|0
1643811960000|2022-02-02 14:26:00|6048.39|6048.39|6047.9|6047.9|6048.39|6048.39|6047.65|6047.65|0
1643811980000|2022-02-02 14:26:20|6048.16|6048.16|6048.43|6048.43|6048.43|6048.43|6048.16|6048.16|0
1643811990000|2022-02-02 14:26:30|6048.77|6048.77|6049.44|6049.44|6049.44|6049.44|6048.77|6048.77|0
1643812000000|2022-02-02 14:26:40|6050.15|6050.15|6050.15|6050.15|6050.15|6050.15|6050.15|6050.15|0
1643812020000|2022-02-02 14:27:00|6050.64|6050.64|6051.36|6051.36|6051.36|6051.36|6050.64|6050.64|0
1643812030000|2022-02-02 14:27:10|6051.47|6051.47|6051.7|6051.7|6051.7|6051.7|6051.47|6051.47|0
1643812060000|2022-02-02 14:27:40|6051.46|6051.46|6051.46|6051.46|6051.46|6051.46|6051.46|6051.46|0
1643812130000|2022-02-02 14:28:50|6051.34|6051.34|6051.34|6051.34|6051.34|6051.34|6051.34|6051.34|0
1643812140000|2022-02-02 14:29:00|6051.46|6051.46|6050.75|6050.75|6051.46|6051.46|6050.75|6050.75|0
1643812150000|2022-02-02 14:29:10|6050.86|6050.86|6050.98|6050.98|6050.98|6050.98|6050.86|6050.86|0
1643812200000|2022-02-02 14:30:00|6050.73|6050.73|6050.02|6050.02|6050.73|6050.73|6050.02|6050.02|0
1643812210000|2022-02-02 14:30:10|6050.73|6050.73|6050.85|6050.85|6050.85|6050.85|6050.73|6050.73|0
1643812220000|2022-02-02 14:30:20|6051.09|6051.09|6051.09|6051.09|6051.09|6051.09|6051.09|6051.09|0
1643812230000|2022-02-02 14:30:30|6051.81|6051.81|6054.74|6054.74|6054.74|6054.74|6051.81|6051.81|0
1643812240000|2022-02-02 14:30:40|6054.47|6054.47|6056.28|6056.28|6057.7|6057.7|6054.47|6054.47|0
1643812250000|2022-02-02 14:30:50|6054.14|6054.14|6054.26|6054.26|6054.26|6054.26|6054.14|6054.14|0
1643812260000|2022-02-02 14:31:00|6054.03|6054.03|6053.91|6053.91|6054.03|6054.03|6053.91|6053.91|0
1643812280000|2022-02-02 14:31:20|6055.34|6055.34|6055.34|6055.34|6055.34|6055.34|6055.34|6055.34|0
1643812290000|2022-02-02 14:31:30|6056.05|6056.05|6056.87|6056.87|6056.87|6056.87|6056.05|6056.05|0
1643812300000|2022-02-02 14:31:40|6056.16|6056.16|6056.16|6056.16|6056.16|6056.16|6056.16|6056.16|0
1643812320000|2022-02-02 14:32:00|6056.5|6056.5|6056.5|6056.5|6056.5|6056.5|6056.5|6056.5|0
1643812340000|2022-02-02 14:32:20|6057.92|6057.92|6062.22|6062.22|6062.22|6062.22|6057.92|6057.92|0
1643812350000|2022-02-02 14:32:30|6059.37|6059.37|6059.71|6059.71|6059.71|6059.71|6059.37|6059.37|0
1643812360000|2022-02-02 14:32:40|6059.95|6059.95|6061.71|6061.71|6061.71|6061.71|6059.95|6059.95|0
1643812370000|2022-02-02 14:32:50|6062.2|6062.2|6063.63|6063.63|6063.63|6063.63|6062.2|6062.2|0
1643812420000|2022-02-02 14:33:40|6064.34|6064.34|6062.92|6062.92|6064.34|6064.34|6062.92|6062.92|0
1643812430000|2022-02-02 14:33:50|6061.71|6061.71|6058.66|6058.66|6061.71|6061.71|6058.66|6058.66|0
1643812440000|2022-02-02 14:34:00|6058.39|6058.39|6058.51|6058.51|6058.51|6058.51|6058.39|6058.39|0
1643812450000|2022-02-02 14:34:10|6059.22|6059.22|6060.27|6060.27|6060.27|6060.27|6059.22|6059.22|0
1643812460000|2022-02-02 14:34:20|6060.98|6060.98|6062.5|6062.5|6062.5|6062.5|6060.98|6060.98|0
1643812470000|2022-02-02 14:34:30|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|0
1643812480000|2022-02-02 14:34:40|6061.91|6061.91|6061.91|6061.91|6061.91|6061.91|6061.91|6061.91|0
1643812490000|2022-02-02 14:34:50|6062.02|6062.02|6062.14|6062.14|6062.14|6062.14|6062.02|6062.02|0
1643812500000|2022-02-02 14:35:00|6062.47|6062.47|6065.11|6065.11|6065.11|6065.11|6062.47|6062.47|0
1643812510000|2022-02-02 14:35:10|6064.99|6064.99|6068.55|6068.55|6068.55|6068.55|6064.99|6064.99|0
1643812540000|2022-02-02 14:35:40|6068.78|6068.78|6069.49|6069.49|6069.49|6069.49|6068.78|6068.78|0
1643812560000|2022-02-02 14:36:00|6069.76|6069.76|6069.76|6069.76|6069.76|6069.76|6069.76|6069.76|0
1643812570000|2022-02-02 14:36:10|6069.65|6069.65|6070.63|6070.63|6070.63|6070.63|6069.65|6069.65|0
1643812600000|2022-02-02 14:36:40|6070.36|6070.36|6070.36|6070.36|6070.36|6070.36|6070.36|6070.36|0
1643812620000|2022-02-02 14:37:00|6070.25|6070.25|6069.78|6069.78|6070.36|6070.36|6069.78|6069.78|0
1643812630000|2022-02-02 14:37:10|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|0
1643812640000|2022-02-02 14:37:20|6069.3|6069.3|6069.3|6069.3|6069.42|6069.42|6069.3|6069.3|0
1643812650000|2022-02-02 14:37:30|6069.19|6069.19|6069.19|6069.19|6069.19|6069.19|6069.19|6069.19|0
1643812670000|2022-02-02 14:37:50|6064.5|6064.5|6063.36|6063.36|6066.08|6066.08|6063.36|6063.36|0
1643812680000|2022-02-02 14:38:00|6063.1|6063.1|6062.24|6062.24|6063.1|6063.1|6061.99|6061.99|0
1643812700000|2022-02-02 14:38:20|6061.53|6061.53|6061.53|6061.53|6061.53|6061.53|6061.53|6061.53|0
1643812710000|2022-02-02 14:38:30|6063.66|6063.66|6062.95|6062.95|6063.66|6063.66|6062.95|6062.95|0
1643812740000|2022-02-02 14:39:00|6064.38|6064.38|6064.64|6064.64|6064.64|6064.64|6064.38|6064.38|0
1643812750000|2022-02-02 14:39:10|6065.36|6065.36|6065.59|6065.59|6065.59|6065.59|6065.36|6065.36|0
1643812760000|2022-02-02 14:39:20|6066.08|6066.08|6066.08|6066.08|6066.08|6066.08|6066.08|6066.08|0
1643812770000|2022-02-02 14:39:30|6068.93|6068.93|6067.5|6067.5|6070.35|6070.35|6067.5|6067.5|0
1643812780000|2022-02-02 14:39:40|6068.93|6068.93|6068.93|6068.93|6068.93|6068.93|6068.93|6068.93|0
1643812800000|2022-02-02 14:40:00|6068.69|6068.69|6067.98|6067.98|6068.69|6068.69|6067.98|6067.98|0
1643812810000|2022-02-02 14:40:10|6068.23|6068.23|6069.49|6069.49|6069.49|6069.49|6066.64|6066.64|0
1643812820000|2022-02-02 14:40:20|6068.77|6068.77|6068.87|6068.87|6068.87|6068.87|6066.5|6066.5|0
1643812830000|2022-02-02 14:40:30|6069.11|6069.11|6069.11|6069.11|6069.11|6069.11|6069.11|6069.11|0
1643812840000|2022-02-02 14:40:40|6069.38|6069.38|6070.07|6070.07|6070.07|6070.07|6069.11|6069.11|0
1643812850000|2022-02-02 14:40:50|6070.74|6070.74|6073.59|6073.59|6073.59|6073.59|6070.74|6070.74|0
1643812860000|2022-02-02 14:41:00|6073.86|6073.86|6073.86|6073.86|6073.86|6073.86|6073.86|6073.86|0
1643812870000|2022-02-02 14:41:10|6073.59|6073.59|6074.13|6074.13|6074.13|6074.13|6073.59|6073.59|0
1643812880000|2022-02-02 14:41:20|6074.84|6074.84|6073.41|6073.41|6074.84|6074.84|6073.41|6073.41|0
1643812890000|2022-02-02 14:41:30|6071.99|6071.99|6071.01|6071.01|6071.99|6071.99|6071.01|6071.01|0
1643812900000|2022-02-02 14:41:40|6070.3|6070.3|6070.3|6070.3|6070.3|6070.3|6070.3|6070.3|0
1643812910000|2022-02-02 14:41:50|6069.96|6069.96|6069.96|6069.96|6069.96|6069.96|6069.96|6069.96|0
1643812920000|2022-02-02 14:42:00|6070.23|6070.23|6070.84|6070.84|6070.84|6070.84|6069.96|6069.96|0
1643812930000|2022-02-02 14:42:10|6071.33|6071.33|6071.4|6071.4|6071.4|6071.4|6071.06|6071.06|0
1643812940000|2022-02-02 14:42:20|6071.13|6071.13|6071.4|6071.4|6071.4|6071.4|6071.13|6071.13|0
1643812950000|2022-02-02 14:42:30|6071.17|6071.17|6072.47|6072.47|6072.47|6072.47|6070.82|6070.82|0
1643812960000|2022-02-02 14:42:40|6071.05|6071.05|6071.05|6071.05|6071.05|6071.05|6071.05|6071.05|0
1643812970000|2022-02-02 14:42:50|6071.76|6071.76|6071.76|6071.76|6071.76|6071.76|6071.76|6071.76|0
1643812980000|2022-02-02 14:43:00|6071.49|6071.49|6071.76|6071.76|6071.76|6071.76|6071.49|6071.49|0
1643812990000|2022-02-02 14:43:10|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|0
1643813000000|2022-02-02 14:43:20|6072.2|6072.2|6072.2|6072.2|6072.2|6072.2|6072.2|6072.2|0
1643813010000|2022-02-02 14:43:30|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|0
1643813020000|2022-02-02 14:43:40|6072.82|6072.82|6072.82|6072.82|6072.82|6072.82|6072.82|6072.82|0
1643813030000|2022-02-02 14:43:50|6072.33|6072.33|6071.23|6071.23|6072.33|6072.33|6071.23|6071.23|0
1643813040000|2022-02-02 14:44:00|6071.11|6071.11|6071.11|6071.11|6071.11|6071.11|6071.11|6071.11|0
1643813050000|2022-02-02 14:44:10|6071.38|6071.38|6071.77|6071.77|6071.77|6071.77|6071.38|6071.38|0
1643813060000|2022-02-02 14:44:20|6071.5|6071.5|6071.5|6071.5|6071.5|6071.5|6071.5|6071.5|0
1643813080000|2022-02-02 14:44:40|6070.79|6070.79|6070.79|6070.79|6070.79|6070.79|6070.79|6070.79|0
1643813090000|2022-02-02 14:44:50|6070.52|6070.52|6069.91|6069.91|6070.52|6070.52|6069.91|6069.91|0
1643813100000|2022-02-02 14:45:00|6071.33|6071.33|6071.33|6071.33|6071.33|6071.33|6071.33|6071.33|0
1643813110000|2022-02-02 14:45:10|6069.2|6069.2|6069.2|6069.2|6069.2|6069.2|6069.2|6069.2|0
1643813120000|2022-02-02 14:45:20|6068.95|6068.95|6068.95|6068.95|6068.95|6068.95|6068.95|6068.95|0
1643813160000|2022-02-02 14:46:00|6069.47|6069.47|6073.03|6073.03|6073.29|6073.29|6069.47|6069.47|0
1643813170000|2022-02-02 14:46:10|6072.76|6072.76|6072.76|6072.76|6072.76|6072.76|6072.76|6072.76|0
1643813200000|2022-02-02 14:46:40|6072.04|6072.04|6072.04|6072.04|6072.04|6072.04|6072.04|6072.04|0
1643813210000|2022-02-02 14:46:50|6072.16|6072.16|6071.49|6071.49|6072.16|6072.16|6071.49|6071.49|0
1643813220000|2022-02-02 14:47:00|6071.74|6071.74|6071.74|6071.74|6071.74|6071.74|6071.74|6071.74|0
1643813230000|2022-02-02 14:47:10|6072.07|6072.07|6071.84|6071.84|6072.07|6072.07|6071.84|6071.84|0
1643813250000|2022-02-02 14:47:30|6071.13|6071.13|6073.26|6073.26|6073.97|6073.97|6071.13|6071.13|0
1643813280000|2022-02-02 14:48:00|6073.6|6073.6|6073.6|6073.6|6073.6|6073.6|6073.6|6073.6|0
1643813310000|2022-02-02 14:48:30|6076.44|6076.44|6075.73|6075.73|6077.16|6077.16|6075.73|6075.73|0
1643813320000|2022-02-02 14:48:40|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|0
1643813360000|2022-02-02 14:49:20|6075.73|6075.73|6077.16|6077.16|6077.16|6077.16|6075.73|6075.73|0
1643813370000|2022-02-02 14:49:30|6077.87|6077.87|6081.57|6081.57|6081.57|6081.57|6077.87|6077.87|0
1643813380000|2022-02-02 14:49:40|6080.86|6080.86|6081.53|6081.53|6081.53|6081.53|6080.86|6080.86|0
1643813400000|2022-02-02 14:50:00|6081.06|6081.06|6081.81|6081.81|6082.31|6082.31|6081.06|6081.06|0
1643813430000|2022-02-02 14:50:30|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|0
1643813440000|2022-02-02 14:50:40|6082.33|6082.33|6082.29|6082.29|6082.33|6082.33|6082.06|6082.06|0
1643813450000|2022-02-02 14:50:50|6083|6083|6083.6|6083.6|6083.6|6083.6|6082.89|6082.89|0
1643813460000|2022-02-02 14:51:00|6084.31|6084.31|6084.58|6084.58|6084.58|6084.58|6084.31|6084.31|0
1643813470000|2022-02-02 14:51:10|6085.58|6085.58|6086.86|6086.86|6086.86|6086.86|6085.58|6085.58|0
1643813480000|2022-02-02 14:51:20|6087.57|6087.57|6087.78|6087.78|6088.29|6088.29|6086.53|6086.53|0
1643813490000|2022-02-02 14:51:30|6087.51|6087.51|6087.78|6087.78|6087.78|6087.78|6087.51|6087.51|0
1643813500000|2022-02-02 14:51:40|6088.27|6088.27|6088.39|6088.39|6088.39|6088.39|6088.27|6088.27|0
1643813520000|2022-02-02 14:52:00|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|0
1643813530000|2022-02-02 14:52:10|6086.7|6086.7|6087.68|6087.68|6087.68|6087.68|6086.7|6086.7|0
1643813540000|2022-02-02 14:52:20|6088.01|6088.01|6088.01|6088.01|6088.01|6088.01|6088.01|6088.01|0
1643813550000|2022-02-02 14:52:30|6090.15|6090.15|6090.15|6090.15|6090.15|6090.15|6090.15|6090.15|0
1643813580000|2022-02-02 14:53:00|6090.03|6090.03|6088.61|6088.61|6090.03|6090.03|6088.61|6088.61|0
1643813600000|2022-02-02 14:53:20|6088.73|6088.73|6088.73|6088.73|6088.73|6088.73|6088.73|6088.73|0
1643813630000|2022-02-02 14:53:50|6088.61|6088.61|6088.95|6088.95|6088.95|6088.95|6088.61|6088.61|0
1643813640000|2022-02-02 14:54:00|6088.68|6088.68|6088.68|6088.68|6088.68|6088.68|6088.68|6088.68|0
1643813650000|2022-02-02 14:54:10|6088.34|6088.34|6088.69|6088.69|6088.69|6088.69|6088.34|6088.34|0
1643813660000|2022-02-02 14:54:20|6089.4|6089.4|6090.11|6090.11|6090.11|6090.11|6089.4|6089.4|0
1643813690000|2022-02-02 14:54:50|6090.23|6090.23|6090.23|6090.23|6090.23|6090.23|6090.23|6090.23|0
1643813700000|2022-02-02 14:55:00|6090.56|6090.56|6089.85|6089.85|6090.56|6090.56|6089.85|6089.85|0
1643813740000|2022-02-02 14:55:40|6090.39|6090.39|6090.66|6090.66|6090.66|6090.66|6090.39|6090.39|0
1643813760000|2022-02-02 14:56:00|6092.33|6092.33|6092.08|6092.08|6092.33|6092.33|6092.08|6092.08|0
1643813770000|2022-02-02 14:56:10|6092.79|6092.79|6091.37|6091.37|6092.79|6092.79|6091.37|6091.37|0
1643813780000|2022-02-02 14:56:20|6092.79|6092.79|6090.66|6090.66|6092.79|6092.79|6090.66|6090.66|0
1643813790000|2022-02-02 14:56:30|6090.77|6090.77|6090.77|6090.77|6090.77|6090.77|6090.77|6090.77|0
1643813810000|2022-02-02 14:56:50|6090.66|6090.66|6090.43|6090.43|6090.66|6090.66|6090.43|6090.43|0
1643813820000|2022-02-02 14:57:00|6090.7|6090.7|6090.97|6090.97|6090.97|6090.97|6090.7|6090.7|0
1643813860000|2022-02-02 14:57:40|6091.08|6091.08|6091.08|6091.08|6091.08|6091.08|6091.08|6091.08|0
1643813880000|2022-02-02 14:58:00|6090.83|6090.83|6090.83|6090.83|6091.08|6091.08|6090.83|6090.83|0
1643813920000|2022-02-02 14:58:40|6090.12|6090.12|6090.12|6090.12|6090.12|6090.12|6090.12|6090.12|0
1643813930000|2022-02-02 14:58:50|6089.41|6089.41|6089.41|6089.41|6089.41|6089.41|6089.41|6089.41|0
1643813940000|2022-02-02 14:59:00|6089.08|6089.08|6088.73|6088.73|6089.08|6089.08|6088.73|6088.73|0
1643813960000|2022-02-02 14:59:20|6086.6|6086.6|6086.6|6086.6|6086.6|6086.6|6086.6|6086.6|0
1643813970000|2022-02-02 14:59:30|6085.88|6085.88|6085.41|6085.41|6085.88|6085.88|6085.41|6085.41|0
1643813980000|2022-02-02 14:59:40|6085.07|6085.07|6084.82|6084.82|6085.07|6085.07|6084.82|6084.82|0
1643813990000|2022-02-02 14:59:50|6084.49|6084.49|6083.97|6083.97|6084.49|6084.49|6083.97|6083.97|0
1643814000000|2022-02-02 15:00:00|6083.64|6083.64|6083.26|6083.26|6083.64|6083.64|6082.93|6082.93|0
1643814010000|2022-02-02 15:00:10|6083.51|6083.51|6089.2|6089.2|6089.2|6089.2|6083.51|6083.51|0
1643814020000|2022-02-02 15:00:20|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|0
1643814060000|2022-02-02 15:01:00|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|0
1643814090000|2022-02-02 15:01:30|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|0
1643814100000|2022-02-02 15:01:40|6087.78|6087.78|6088.84|6088.84|6088.84|6088.84|6087.78|6087.78|0
1643814110000|2022-02-02 15:01:50|6089.55|6089.55|6090.64|6090.64|6090.64|6090.64|6089.55|6089.55|0
1643814130000|2022-02-02 15:02:10|6090.76|6090.76|6090.76|6090.76|6090.76|6090.76|6090.76|6090.76|0
1643814150000|2022-02-02 15:02:30|6091.1|6091.1|6090.98|6090.98|6091.1|6091.1|6090.98|6090.98|0
1643814180000|2022-02-02 15:03:00|6089.56|6089.56|6089.56|6089.56|6089.56|6089.56|6089.56|6089.56|0
1643814220000|2022-02-02 15:03:40|6089.8|6089.8|6089.8|6089.8|6089.8|6089.8|6089.8|6089.8|0
1643814240000|2022-02-02 15:04:00|6090.04|6090.04|6090.04|6090.04|6090.04|6090.04|6090.04|6090.04|0
1643814270000|2022-02-02 15:04:30|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|0
1643814310000|2022-02-02 15:05:10|6091.34|6091.34|6090.63|6090.63|6092.05|6092.05|6090.63|6090.63|0
1643814320000|2022-02-02 15:05:20|6091.34|6091.34|6091.11|6091.11|6091.34|6091.34|6091.11|6091.11|0
1643814330000|2022-02-02 15:05:30|6089.69|6089.69|6089.69|6089.69|6089.69|6089.69|6089.69|6089.69|0
1643814350000|2022-02-02 15:05:50|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|6089.8|6089.8|0
1643814360000|2022-02-02 15:06:00|6089.8|6089.8|6089.8|6089.8|6089.8|6089.8|6089.56|6089.56|0
1643814370000|2022-02-02 15:06:10|6086.25|6086.25|6086.96|6086.96|6087.67|6087.67|6086.25|6086.25|0
1643814380000|2022-02-02 15:06:20|6085.54|6085.54|6084.49|6084.49|6085.54|6085.54|6084.49|6084.49|0
1643814390000|2022-02-02 15:06:30|6085.2|6085.2|6086.62|6086.62|6086.62|6086.62|6085.2|6085.2|0
1643814420000|2022-02-02 15:07:00|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|0
1643814440000|2022-02-02 15:07:20|6086.85|6086.85|6086.26|6086.26|6086.85|6086.85|6086.14|6086.14|0
1643814450000|2022-02-02 15:07:30|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|0
1643814470000|2022-02-02 15:07:50|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|6087.68|0
1643814500000|2022-02-02 15:08:20|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|0
1643814520000|2022-02-02 15:08:40|6087.22|6087.22|6087.33|6087.33|6087.33|6087.33|6087.22|6087.22|0
1643814540000|2022-02-02 15:09:00|6087.58|6087.58|6087.93|6087.93|6087.93|6087.93|6087.58|6087.58|0
1643814550000|2022-02-02 15:09:10|6087.81|6087.81|6088.52|6088.52|6088.52|6088.52|6087.81|6087.81|0
1643814560000|2022-02-02 15:09:20|6088.79|6088.79|6088.79|6088.79|6088.79|6088.79|6088.79|6088.79|0
1643814570000|2022-02-02 15:09:30|6088.91|6088.91|6088.79|6088.79|6088.91|6088.91|6088.79|6088.79|0
1643814600000|2022-02-02 15:10:00|6088.08|6088.08|6087.25|6087.25|6088.08|6088.08|6087.25|6087.25|0
1643814610000|2022-02-02 15:10:10|6087.14|6087.14|6086.64|6086.64|6087.14|6087.14|6086.64|6086.64|0
1643814620000|2022-02-02 15:10:20|6085.21|6085.21|6085.44|6085.44|6085.71|6085.71|6085.21|6085.21|0
1643814630000|2022-02-02 15:10:30|6086.15|6086.15|6086.15|6086.15|6086.15|6086.15|6086.15|6086.15|0
1643814640000|2022-02-02 15:10:40|6086.26|6086.26|6086.49|6086.49|6086.49|6086.49|6086.26|6086.26|0
1643814650000|2022-02-02 15:10:50|6086.61|6086.61|6086.61|6086.61|6086.61|6086.61|6086.61|6086.61|0
1643814660000|2022-02-02 15:11:00|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|0
1643814690000|2022-02-02 15:11:30|6085.84|6085.84|6087.27|6087.27|6087.27|6087.27|6085.84|6085.84|0
1643814700000|2022-02-02 15:11:40|6086.77|6086.77|6086.77|6086.77|6086.77|6086.77|6086.77|6086.77|0
1643814710000|2022-02-02 15:11:50|6086.89|6086.89|6086.77|6086.77|6086.89|6086.89|6086.77|6086.77|0
1643814720000|2022-02-02 15:12:00|6087.27|6087.27|6083.93|6083.93|6087.27|6087.27|6083.93|6083.93|0
1643814740000|2022-02-02 15:12:20|6084.16|6084.16|6084.16|6084.16|6084.16|6084.16|6084.16|6084.16|0
1643814760000|2022-02-02 15:12:40|6083.82|6083.82|6082.4|6082.4|6083.82|6083.82|6081.69|6081.69|0
1643814770000|2022-02-02 15:12:50|6083.11|6083.11|6085.74|6085.74|6086.45|6086.45|6083.11|6083.11|0
1643814780000|2022-02-02 15:13:00|6085.49|6085.49|6084.07|6084.07|6085.49|6085.49|6084.07|6084.07|0
1643814800000|2022-02-02 15:13:20|6083.73|6083.73|6083.73|6083.73|6083.73|6083.73|6083.73|6083.73|0
1643814850000|2022-02-02 15:14:10|6084.07|6084.07|6084.07|6084.07|6084.07|6084.07|6084.07|6084.07|0
1643814910000|2022-02-02 15:15:10|6083.82|6083.82|6083.82|6083.82|6083.82|6083.82|6083.82|6083.82|0
1643814930000|2022-02-02 15:15:30|6083.71|6083.71|6083.71|6083.71|6083.71|6083.71|6083.71|6083.71|0
1643814940000|2022-02-02 15:15:40|6083.59|6083.59|6083.59|6083.59|6083.59|6083.59|6083.59|6083.59|0
1643814960000|2022-02-02 15:16:00|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|0
1643815000000|2022-02-02 15:16:40|6083.97|6083.97|6084.2|6084.2|6084.2|6084.2|6083.97|6083.97|0
1643815020000|2022-02-02 15:17:00|6083.49|6083.49|6082.78|6082.78|6083.49|6083.49|6082.78|6082.78|0
1643815070000|2022-02-02 15:17:50|6080.64|6080.64|6078.06|6078.06|6080.64|6080.64|6077.79|6077.79|0
1643815080000|2022-02-02 15:18:00|6075.93|6075.93|6077.35|6077.35|6077.35|6077.35|6075.93|6075.93|0
1643815100000|2022-02-02 15:18:20|6077.08|6077.08|6077.08|6077.08|6077.08|6077.08|6077.08|6077.08|0
1643815110000|2022-02-02 15:18:30|6077.35|6077.35|6077.08|6077.08|6077.35|6077.35|6077.08|6077.08|0
1643815120000|2022-02-02 15:18:40|6078.51|6078.51|6078.75|6078.75|6079.46|6079.46|6078.51|6078.51|0
1643815130000|2022-02-02 15:18:50|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|0
1643815140000|2022-02-02 15:19:00|6076.66|6076.66|6077.37|6077.37|6077.37|6077.37|6076.66|6076.66|0
1643815150000|2022-02-02 15:19:10|6077.62|6077.62|6077.62|6077.62|6077.62|6077.62|6077.62|6077.62|0
1643815160000|2022-02-02 15:19:20|6077.38|6077.38|6077.27|6077.27|6077.38|6077.38|6077.27|6077.27|0
1643815170000|2022-02-02 15:19:30|6077.54|6077.54|6078.25|6078.25|6078.25|6078.25|6077.54|6077.54|0
1643815200000|2022-02-02 15:20:00|6078.96|6078.96|6078.96|6078.96|6078.96|6078.96|6078.96|6078.96|0
1643815210000|2022-02-02 15:20:10|6079.3|6079.3|6079.3|6079.3|6079.3|6079.3|6079.3|6079.3|0
1643815220000|2022-02-02 15:20:20|6079.54|6079.54|6079.81|6079.81|6079.81|6079.81|6079.54|6079.54|0
1643815230000|2022-02-02 15:20:30|6079.54|6079.54|6079.54|6079.54|6079.54|6079.54|6079.54|6079.54|0
1643815250000|2022-02-02 15:20:50|6078.12|6078.12|6078.12|6078.12|6078.12|6078.12|6078.12|6078.12|0
1643815260000|2022-02-02 15:21:00|6078.39|6078.39|6078.62|6078.62|6078.74|6078.74|6078.39|6078.39|0
1643815270000|2022-02-02 15:21:10|6078.37|6078.37|6078.37|6078.37|6078.49|6078.49|6078.37|6078.37|0
1643815280000|2022-02-02 15:21:20|6078.1|6078.1|6077.77|6077.77|6078.1|6078.1|6077.77|6077.77|0
1643815290000|2022-02-02 15:21:30|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|0
1643815300000|2022-02-02 15:21:40|6078.82|6078.82|6078.82|6078.82|6078.82|6078.82|6078.82|6078.82|0
1643815350000|2022-02-02 15:22:30|6078.1|6078.1|6079.53|6079.53|6080.24|6080.24|6078.1|6078.1|0
1643815360000|2022-02-02 15:22:40|6078.1|6078.1|6078.82|6078.82|6078.82|6078.82|6078.1|6078.1|0
1643815370000|2022-02-02 15:22:50|6078.48|6078.48|6077.2|6077.2|6078.48|6078.48|6077.2|6077.2|0
1643815380000|2022-02-02 15:23:00|6077.91|6077.91|6076.66|6076.66|6077.91|6077.91|6076.66|6076.66|0
1643815390000|2022-02-02 15:23:10|6077|6077|6077.24|6077.24|6077.24|6077.24|6076.75|6076.75|0
1643815410000|2022-02-02 15:23:30|6076.53|6076.53|6076.87|6076.87|6076.87|6076.87|6076.53|6076.53|0
1643815420000|2022-02-02 15:23:40|6079.25|6079.25|6079.25|6079.25|6079.25|6079.25|6079.25|6079.25|0
1643815440000|2022-02-02 15:24:00|6079.96|6079.96|6079.96|6079.96|6079.96|6079.96|6079.96|6079.96|0
1643815450000|2022-02-02 15:24:10|6078.54|6078.54|6077.82|6077.82|6078.54|6078.54|6077.82|6077.82|0
1643815490000|2022-02-02 15:24:50|6076.4|6076.4|6076.4|6076.4|6076.4|6076.4|6076.4|6076.4|0
1643815510000|2022-02-02 15:25:10|6076.52|6076.52|6077.69|6077.69|6077.94|6077.94|6076.52|6076.52|0
1643815540000|2022-02-02 15:25:40|6076.27|6076.27|6076.27|6076.27|6076.27|6076.27|6076.27|6076.27|0
1643815560000|2022-02-02 15:26:00|6077.69|6077.69|6079.97|6079.97|6079.97|6079.97|6077.69|6077.69|0
1643815570000|2022-02-02 15:26:10|6080.21|6080.21|6080.21|6080.21|6080.21|6080.21|6080.21|6080.21|0
1643815580000|2022-02-02 15:26:20|6080.92|6080.92|6080.92|6080.92|6080.92|6080.92|6080.92|6080.92|0
1643815590000|2022-02-02 15:26:30|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|0
1643815620000|2022-02-02 15:27:00|6081.91|6081.91|6083.66|6083.66|6083.66|6083.66|6081.91|6081.91|0
1643815670000|2022-02-02 15:27:50|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|0
1643815690000|2022-02-02 15:28:10|6083.07|6083.07|6083.07|6083.07|6083.07|6083.07|6083.07|6083.07|0
1643815730000|2022-02-02 15:28:50|6082.73|6082.73|6082.36|6082.36|6082.73|6082.73|6082.02|6082.02|0
1643815760000|2022-02-02 15:29:20|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|6082.24|0
1643815780000|2022-02-02 15:29:40|6082.73|6082.73|6082.73|6082.73|6082.73|6082.73|6082.73|6082.73|0
1643815850000|2022-02-02 15:30:50|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|0
1643815870000|2022-02-02 15:31:10|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|0
1643815880000|2022-02-02 15:31:20|6082.37|6082.37|6081.91|6081.91|6082.37|6082.37|6081.91|6081.91|0
1643815890000|2022-02-02 15:31:30|6081.79|6081.79|6081.79|6081.79|6081.79|6081.79|6081.79|6081.79|0
1643815940000|2022-02-02 15:32:20|6081.91|6081.91|6081.91|6081.91|6081.91|6081.91|6081.91|6081.91|0
1643815960000|2022-02-02 15:32:40|6081.79|6081.79|6078.56|6078.56|6081.79|6081.79|6078.56|6078.56|0
1643815970000|2022-02-02 15:32:50|6078.45|6078.45|6079.64|6079.64|6079.64|6079.64|6078.21|6078.21|0
1643815980000|2022-02-02 15:33:00|6079.88|6079.88|6080.13|6080.13|6080.13|6080.13|6079.88|6079.88|0
1643816010000|2022-02-02 15:33:30|6079.86|6079.86|6079.15|6079.15|6079.86|6079.86|6079.15|6079.15|0
1643816040000|2022-02-02 15:34:00|6079.5|6079.5|6079.5|6079.5|6079.5|6079.5|6079.5|6079.5|0
1643816060000|2022-02-02 15:34:20|6079.61|6079.61|6077.71|6077.71|6079.61|6079.61|6077.71|6077.71|0
1643816070000|2022-02-02 15:34:30|6077.44|6077.44|6077.44|6077.44|6077.44|6077.44|6077.44|6077.44|0
1643816090000|2022-02-02 15:34:50|6077.11|6077.11|6076.86|6076.86|6077.11|6077.11|6076.59|6076.59|0
1643816110000|2022-02-02 15:35:10|6077.13|6077.13|6077.38|6077.38|6077.38|6077.38|6077.13|6077.13|0
1643816130000|2022-02-02 15:35:30|6078.09|6078.09|6078.68|6078.68|6078.8|6078.8|6078.09|6078.09|0
1643816160000|2022-02-02 15:36:00|6078.93|6078.93|6078.66|6078.66|6078.93|6078.93|6078.66|6078.66|0
1643816170000|2022-02-02 15:36:10|6077.95|6077.95|6078.66|6078.66|6078.66|6078.66|6077.95|6077.95|0
1643816190000|2022-02-02 15:36:30|6079.37|6079.37|6080.08|6080.08|6080.08|6080.08|6079.37|6079.37|0
1643816210000|2022-02-02 15:36:50|6080.42|6080.42|6080.69|6080.69|6080.96|6080.96|6080.42|6080.42|0
1643816220000|2022-02-02 15:37:00|6080.96|6080.96|6080.69|6080.69|6080.96|6080.96|6080.69|6080.69|0
1643816250000|2022-02-02 15:37:30|6081.4|6081.4|6081.91|6081.91|6081.91|6081.91|6081.4|6081.4|0
1643816280000|2022-02-02 15:38:00|6081.2|6081.2|6080.96|6080.96|6081.2|6081.2|6080.96|6080.96|0
1643816290000|2022-02-02 15:38:10|6081.07|6081.07|6080.8|6080.8|6081.07|6081.07|6080.8|6080.8|0
1643816330000|2022-02-02 15:38:50|6081.51|6081.51|6082.23|6082.23|6082.23|6082.23|6081.51|6081.51|0
1643816340000|2022-02-02 15:39:00|6082.34|6082.34|6082.86|6082.86|6082.86|6082.86|6082.34|6082.34|0
1643816360000|2022-02-02 15:39:20|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|0
1643816370000|2022-02-02 15:39:30|6082.64|6082.64|6083.49|6083.49|6083.49|6083.49|6082.64|6082.64|0
1643816380000|2022-02-02 15:39:40|6083.22|6083.22|6087.88|6087.88|6087.88|6087.88|6083.22|6083.22|0
1643816390000|2022-02-02 15:39:50|6087.16|6087.16|6085.74|6085.74|6087.16|6087.16|6085.74|6085.74|0
1643816400000|2022-02-02 15:40:00|6085.49|6085.49|6085.25|6085.25|6085.49|6085.49|6085|6085|0
1643816410000|2022-02-02 15:40:10|6084.54|6084.54|6084.54|6084.54|6084.54|6084.54|6084.54|6084.54|0
1643816420000|2022-02-02 15:40:20|6083.83|6083.83|6083.83|6083.83|6083.83|6083.83|6083.83|6083.83|0
1643816430000|2022-02-02 15:40:30|6084.54|6084.54|6085.25|6085.25|6085.25|6085.25|6084.54|6084.54|0
1643816440000|2022-02-02 15:40:40|6085.36|6085.36|6085.12|6085.12|6085.36|6085.36|6085.12|6085.12|0
1643816460000|2022-02-02 15:41:00|6084.41|6084.41|6086.2|6086.2|6086.2|6086.2|6084.07|6084.07|0
1643816470000|2022-02-02 15:41:10|6086.92|6086.92|6086.92|6086.92|6086.92|6086.92|6086.92|6086.92|0
1643816480000|2022-02-02 15:41:20|6085.49|6085.49|6086.2|6086.2|6086.2|6086.2|6085.49|6085.49|0
1643816510000|2022-02-02 15:41:50|6086.92|6086.92|6086.92|6086.92|6086.92|6086.92|6086.92|6086.92|0
1643816520000|2022-02-02 15:42:00|6086.2|6086.2|6085.49|6085.49|6086.2|6086.2|6085.49|6085.49|0
1643816530000|2022-02-02 15:42:10|6085.83|6085.83|6087.96|6087.96|6087.96|6087.96|6085.83|6085.83|0
1643816540000|2022-02-02 15:42:20|6087.25|6087.25|6089.5|6089.5|6089.5|6089.5|6087.25|6087.25|0
1643816550000|2022-02-02 15:42:30|6089.23|6089.23|6089.23|6089.23|6089.23|6089.23|6089.23|6089.23|0
1643816580000|2022-02-02 15:43:00|6088.52|6088.52|6087.93|6087.93|6088.64|6088.64|6087.93|6087.93|0
1643816590000|2022-02-02 15:43:10|6086.88|6086.88|6085.65|6085.65|6086.88|6086.88|6085.65|6085.65|0
1643816600000|2022-02-02 15:43:20|6085.32|6085.32|6083.96|6083.96|6085.32|6085.32|6083.96|6083.96|0
1643816610000|2022-02-02 15:43:30|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|0
1643816640000|2022-02-02 15:44:00|6083.13|6083.13|6083.13|6083.13|6083.13|6083.13|6083.13|6083.13|0
1643816650000|2022-02-02 15:44:10|6082.86|6082.86|6082.86|6082.86|6082.86|6082.86|6082.86|6082.86|0
1643816660000|2022-02-02 15:44:20|6083.13|6083.13|6082.64|6082.64|6083.13|6083.13|6082.64|6082.64|0
1643816700000|2022-02-02 15:45:00|6082.37|6082.37|6082.37|6082.37|6082.37|6082.37|6082.37|6082.37|0
1643816710000|2022-02-02 15:45:10|6082.7|6082.7|6080.57|6080.57|6082.7|6082.7|6080.57|6080.57|0
1643816740000|2022-02-02 15:45:40|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|0
1643816750000|2022-02-02 15:45:50|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|0
1643816760000|2022-02-02 15:46:00|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|0
1643816810000|2022-02-02 15:46:50|6079.08|6079.08|6079.08|6079.08|6079.08|6079.08|6079.08|6079.08|0
1643816820000|2022-02-02 15:47:00|6079.35|6079.35|6079.08|6079.08|6079.35|6079.35|6079.08|6079.08|0
1643816850000|2022-02-02 15:47:30|6078.97|6078.97|6078.85|6078.85|6078.97|6078.97|6078.85|6078.85|0
1643816860000|2022-02-02 15:47:40|6078.73|6078.73|6078.73|6078.73|6078.73|6078.73|6078.73|6078.73|0
1643816870000|2022-02-02 15:47:50|6079.45|6079.45|6079.72|6079.72|6079.72|6079.72|6079.45|6079.45|0
1643816890000|2022-02-02 15:48:10|6080.05|6080.05|6080.05|6080.05|6080.05|6080.05|6080.05|6080.05|0
1643816900000|2022-02-02 15:48:20|6079.78|6079.78|6079.78|6079.78|6079.78|6079.78|6079.78|6079.78|0
1643816940000|2022-02-02 15:49:00|6082.63|6082.63|6086.31|6086.31|6086.31|6086.31|6082.63|6082.63|0
1643816970000|2022-02-02 15:49:30|6086.2|6086.2|6086.08|6086.08|6086.2|6086.2|6086.08|6086.08|0
1643816980000|2022-02-02 15:49:40|6084.66|6084.66|6084.66|6084.66|6084.66|6084.66|6084.66|6084.66|0
1643816990000|2022-02-02 15:49:50|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|0
1643817000000|2022-02-02 15:50:00|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|0
1643817010000|2022-02-02 15:50:10|6083.51|6083.51|6083.51|6083.51|6083.51|6083.51|6083.51|6083.51|0
1643817040000|2022-02-02 15:50:40|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|0
1643817050000|2022-02-02 15:50:50|6083.51|6083.51|6083.51|6083.51|6083.51|6083.51|6083.51|6083.51|0
1643817090000|2022-02-02 15:51:30|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|0
1643817110000|2022-02-02 15:51:50|6083.47|6083.47|6083.74|6083.74|6084.01|6084.01|6083.47|6083.47|0
1643817120000|2022-02-02 15:52:00|6084.07|6084.07|6083.58|6083.58|6084.07|6084.07|6083.58|6083.58|0
1643817130000|2022-02-02 15:52:10|6085|6085|6084.73|6084.73|6085|6085|6084.73|6084.73|0
1643817140000|2022-02-02 15:52:20|6084.98|6084.98|6085.23|6085.23|6085.23|6085.23|6084.98|6084.98|0
1643817170000|2022-02-02 15:52:50|6085.11|6085.11|6085.11|6085.11|6085.11|6085.11|6085.11|6085.11|0
1643817180000|2022-02-02 15:53:00|6087.25|6087.25|6087.25|6087.25|6087.25|6087.25|6087.25|6087.25|0
1643817190000|2022-02-02 15:53:10|6087.13|6087.13|6087.13|6087.13|6087.13|6087.13|6087.13|6087.13|0
1643817200000|2022-02-02 15:53:20|6088|6088|6087.73|6087.73|6088|6088|6087.73|6087.73|0
1643817230000|2022-02-02 15:53:50|6087.47|6087.47|6087.47|6087.47|6087.47|6087.47|6087.47|6087.47|0
1643817240000|2022-02-02 15:54:00|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|0
1643817260000|2022-02-02 15:54:20|6086.16|6086.16|6084.86|6084.86|6086.43|6086.43|6084.86|6084.86|0
1643817270000|2022-02-02 15:54:30|6084.62|6084.62|6084.62|6084.62|6084.62|6084.62|6084.62|6084.62|0
1643817280000|2022-02-02 15:54:40|6083.91|6083.91|6083.91|6083.91|6083.91|6083.91|6083.91|6083.91|0
1643817290000|2022-02-02 15:54:50|6084.18|6084.18|6083.91|6083.91|6084.18|6084.18|6083.91|6083.91|0
1643817310000|2022-02-02 15:55:10|6083.2|6083.2|6083.2|6083.2|6083.2|6083.2|6083.2|6083.2|0
1643817320000|2022-02-02 15:55:20|6082.86|6082.86|6082.52|6082.52|6082.86|6082.86|6082.52|6082.52|0
1643817350000|2022-02-02 15:55:50|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|0
1643817360000|2022-02-02 15:56:00|6081.57|6081.57|6082.64|6082.64|6082.64|6082.64|6081.57|6081.57|0
1643817370000|2022-02-02 15:56:10|6082.89|6082.89|6082.89|6082.89|6082.89|6082.89|6082.89|6082.89|0
1643817380000|2022-02-02 15:56:20|6085.02|6085.02|6085.02|6085.02|6085.02|6085.02|6085.02|6085.02|0
1643817400000|2022-02-02 15:56:40|6085.27|6085.27|6087.94|6087.94|6087.94|6087.94|6085.27|6085.27|0
1643817410000|2022-02-02 15:56:50|6088.19|6088.19|6087.92|6087.92|6088.19|6088.19|6087.92|6087.92|0
1643817430000|2022-02-02 15:57:10|6088.15|6088.15|6088.15|6088.15|6088.15|6088.15|6088.15|6088.15|0
1643817440000|2022-02-02 15:57:20|6087.44|6087.44|6086.73|6086.73|6087.44|6087.44|6086.73|6086.73|0
1643817450000|2022-02-02 15:57:30|6086.23|6086.23|6086.23|6086.23|6086.23|6086.23|6086.23|6086.23|0
1643817460000|2022-02-02 15:57:40|6086.95|6086.95|6086.7|6086.7|6086.95|6086.95|6086.7|6086.7|0
1643817480000|2022-02-02 15:58:00|6086.82|6086.82|6086.82|6086.82|6086.82|6086.82|6086.82|6086.82|0
1643817490000|2022-02-02 15:58:10|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|0
1643817510000|2022-02-02 15:58:30|6086.35|6086.35|6085.64|6085.64|6086.35|6086.35|6085.64|6085.64|0
1643817560000|2022-02-02 15:59:20|6085.87|6085.87|6086.94|6086.94|6086.94|6086.94|6085.87|6085.87|0
1643817570000|2022-02-02 15:59:30|6086.23|6086.23|6086.23|6086.23|6086.23|6086.23|6086.23|6086.23|0
1643817580000|2022-02-02 15:59:40|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|6086.35|0
1643817620000|2022-02-02 16:00:20|6086.46|6086.46|6086.58|6086.58|6086.58|6086.58|6086.46|6086.46|0
1643817640000|2022-02-02 16:00:40|6086.85|6086.85|6087.29|6087.29|6087.29|6087.29|6086.58|6086.58|0
1643817650000|2022-02-02 16:00:50|6088|6088|6088|6088|6088|6088|6088|6088|0
1643817660000|2022-02-02 16:01:00|6087.29|6087.29|6088|6088|6088|6088|6086.58|6086.58|0
1643817680000|2022-02-02 16:01:20|6088.71|6088.71|6088.71|6088.71|6088.71|6088.71|6088.71|6088.71|0
1643817760000|2022-02-02 16:02:40|6088.98|6088.98|6088.87|6088.87|6088.98|6088.98|6088.87|6088.87|0
1643817770000|2022-02-02 16:02:50|6087.44|6087.44|6088.16|6088.16|6088.16|6088.16|6087.44|6087.44|0
1643817780000|2022-02-02 16:03:00|6087.89|6087.89|6089.04|6089.04|6089.04|6089.04|6087.62|6087.62|0
1643817790000|2022-02-02 16:03:10|6089.38|6089.38|6089.65|6089.65|6089.65|6089.65|6089.38|6089.38|0
1643817810000|2022-02-02 16:03:30|6088.93|6088.93|6089.65|6089.65|6089.65|6089.65|6088.93|6088.93|0
1643817840000|2022-02-02 16:04:00|6090.36|6090.36|6090.85|6090.85|6090.85|6090.85|6090.36|6090.36|0
1643817860000|2022-02-02 16:04:20|6091.56|6091.56|6090.51|6090.51|6091.56|6091.56|6090.51|6090.51|0
1643817870000|2022-02-02 16:04:30|6089.8|6089.8|6090.05|6090.05|6090.05|6090.05|6089.8|6089.8|0
1643817880000|2022-02-02 16:04:40|6091.47|6091.47|6091.47|6091.47|6091.47|6091.47|6091.47|6091.47|0
1643817920000|2022-02-02 16:05:20|6090.05|6090.05|6090.05|6090.05|6090.05|6090.05|6090.05|6090.05|0
1643817940000|2022-02-02 16:05:40|6089.93|6089.93|6089.47|6089.47|6089.93|6089.93|6089.47|6089.47|0
1643817960000|2022-02-02 16:06:00|6089.2|6089.2|6089.2|6089.2|6089.2|6089.2|6089.2|6089.2|0
1643817970000|2022-02-02 16:06:10|6089.47|6089.47|6089.47|6089.47|6089.47|6089.47|6089.47|6089.47|0
1643817980000|2022-02-02 16:06:20|6089.72|6089.72|6089.01|6089.01|6089.72|6089.72|6089.01|6089.01|0
1643818000000|2022-02-02 16:06:40|6088.29|6088.29|6088.29|6088.29|6088.29|6088.29|6088.29|6088.29|0
1643818020000|2022-02-02 16:07:00|6087.58|6087.58|6088.29|6088.29|6088.29|6088.29|6087.58|6087.58|0
1643818030000|2022-02-02 16:07:10|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|0
1643818060000|2022-02-02 16:07:40|6087.25|6087.25|6090.59|6090.59|6090.59|6090.59|6087.25|6087.25|0
1643818070000|2022-02-02 16:07:50|6089.87|6089.87|6089.87|6089.87|6089.87|6089.87|6089.87|6089.87|0
1643818080000|2022-02-02 16:08:00|6091.3|6091.3|6091.89|6091.89|6092.01|6092.01|6091.3|6091.3|0
1643818100000|2022-02-02 16:08:20|6090.47|6090.47|6090.47|6090.47|6090.47|6090.47|6090.47|6090.47|0
1643818120000|2022-02-02 16:08:40|6090.24|6090.24|6090.12|6090.12|6090.24|6090.24|6090.12|6090.12|0
1643818130000|2022-02-02 16:08:50|6089.41|6089.41|6087.76|6087.76|6089.41|6089.41|6087.76|6087.76|0
1643818140000|2022-02-02 16:09:00|6087.64|6087.64|6090.12|6090.12|6090.12|6090.12|6087.64|6087.64|0
1643818170000|2022-02-02 16:09:30|6090.46|6090.46|6090.46|6090.46|6090.46|6090.46|6090.46|6090.46|0
1643818180000|2022-02-02 16:09:40|6090.57|6090.57|6090.57|6090.57|6090.57|6090.57|6090.57|6090.57|0
1643818200000|2022-02-02 16:10:00|6090.33|6090.33|6091.14|6091.14|6091.14|6091.14|6090.33|6090.33|0
1643818220000|2022-02-02 16:10:20|6092.83|6092.83|6092.56|6092.56|6092.83|6092.83|6092.56|6092.56|0
1643818230000|2022-02-02 16:10:30|6092.68|6092.68|6092.95|6092.95|6092.95|6092.95|6092.24|6092.24|0
1643818240000|2022-02-02 16:10:40|6093.06|6093.06|6093.06|6093.06|6093.06|6093.06|6093.06|6093.06|0
1643818260000|2022-02-02 16:11:00|6093.4|6093.4|6093.4|6093.4|6093.4|6093.4|6093.4|6093.4|0
1643818270000|2022-02-02 16:11:10|6093.74|6093.74|6093.4|6093.4|6093.74|6093.74|6093.4|6093.4|0
1643818280000|2022-02-02 16:11:20|6093.74|6093.74|6093.02|6093.02|6093.74|6093.74|6093.02|6093.02|0
1643818300000|2022-02-02 16:11:40|6093.74|6093.74|6093.74|6093.74|6093.74|6093.74|6093.74|6093.74|0
1643818310000|2022-02-02 16:11:50|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|0
1643818320000|2022-02-02 16:12:00|6095.87|6095.87|6096.7|6096.7|6097.41|6097.41|6095.87|6095.87|0
1643818330000|2022-02-02 16:12:10|6097.41|6097.41|6097.41|6097.41|6097.41|6097.41|6097.41|6097.41|0
1643818340000|2022-02-02 16:12:20|6098.12|6098.12|6099.54|6099.54|6099.54|6099.54|6098.12|6098.12|0
1643818350000|2022-02-02 16:12:30|6099.21|6099.21|6099.89|6099.89|6100.6|6100.6|6099.21|6099.21|0
1643818360000|2022-02-02 16:12:40|6099.4|6099.4|6099.4|6099.4|6099.4|6099.4|6099.4|6099.4|0
1643818380000|2022-02-02 16:13:00|6100.11|6100.11|6099.4|6099.4|6100.11|6100.11|6099.4|6099.4|0
1643818390000|2022-02-02 16:13:10|6098.69|6098.69|6097.26|6097.26|6098.69|6098.69|6097.26|6097.26|0
1643818400000|2022-02-02 16:13:20|6097.98|6097.98|6097.98|6097.98|6098.69|6098.69|6097.98|6097.98|0
1643818440000|2022-02-02 16:14:00|6098.24|6098.24|6098.21|6098.21|6098.24|6098.24|6097.98|6097.98|0
1643818470000|2022-02-02 16:14:30|6098.32|6098.32|6098.44|6098.44|6098.44|6098.44|6098.32|6098.32|0
1643818480000|2022-02-02 16:14:40|6098.67|6098.67|6099.38|6099.38|6099.38|6099.38|6098.67|6098.67|0
1643818490000|2022-02-02 16:14:50|6100.09|6100.09|6099.86|6099.86|6100.09|6100.09|6099.86|6099.86|0
1643818500000|2022-02-02 16:15:00|6100.13|6100.13|6100.13|6100.13|6100.13|6100.13|6100.13|6100.13|0
1643818520000|2022-02-02 16:15:20|6100.38|6100.38|6099.66|6099.66|6100.38|6100.38|6099.66|6099.66|0
1643818530000|2022-02-02 16:15:30|6098.95|6098.95|6099.69|6099.69|6101.12|6101.12|6098.95|6098.95|0
1643818540000|2022-02-02 16:15:40|6100.4|6100.4|6100.41|6100.41|6101.38|6101.38|6099.96|6099.96|0
1643818550000|2022-02-02 16:15:50|6101.12|6101.12|6100.3|6100.3|6101.12|6101.12|6100.3|6100.3|0
1643818560000|2022-02-02 16:16:00|6100.18|6100.18|6100.85|6100.85|6102.28|6102.28|6100.18|6100.18|0
1643818580000|2022-02-02 16:16:20|6102.28|6102.28|6100.85|6100.85|6102.28|6102.28|6100.85|6100.85|0
1643818590000|2022-02-02 16:16:30|6100.52|6100.52|6100.52|6100.52|6100.52|6100.52|6100.52|6100.52|0
1643818600000|2022-02-02 16:16:40|6101.23|6101.23|6101.23|6101.23|6101.23|6101.23|6101.23|6101.23|0
1643818610000|2022-02-02 16:16:50|6100.52|6100.52|6100.52|6100.52|6100.52|6100.52|6100.52|6100.52|0
1643818660000|2022-02-02 16:17:40|6100.63|6100.63|6100.63|6100.63|6100.63|6100.63|6100.63|6100.63|0
1643818670000|2022-02-02 16:17:50|6100.52|6100.52|6100.4|6100.4|6100.52|6100.52|6100.4|6100.4|0
1643818680000|2022-02-02 16:18:00|6100.65|6100.65|6100.65|6100.65|6100.65|6100.65|6100.65|6100.65|0
1643818690000|2022-02-02 16:18:10|6100.4|6100.4|6100.17|6100.17|6100.4|6100.4|6100.17|6100.17|0
1643818700000|2022-02-02 16:18:20|6100.42|6100.42|6100.17|6100.17|6100.42|6100.42|6100.17|6100.17|0
1643818750000|2022-02-02 16:19:10|6100.05|6100.05|6099.94|6099.94|6100.05|6100.05|6099.94|6099.94|0
1643818760000|2022-02-02 16:19:20|6099.45|6099.45|6098.09|6098.09|6099.45|6099.45|6097.97|6097.97|0
1643818780000|2022-02-02 16:19:40|6097.75|6097.75|6097.75|6097.75|6097.75|6097.75|6097.75|6097.75|0
1643818800000|2022-02-02 16:20:00|6098.09|6098.09|6098.8|6098.8|6099.51|6099.51|6098.09|6098.09|0
1643818810000|2022-02-02 16:20:10|6098.57|6098.57|6098.45|6098.45|6098.57|6098.57|6098.45|6098.45|0
1643818820000|2022-02-02 16:20:20|6099.88|6099.88|6098.7|6098.7|6100.12|6100.12|6098.7|6098.7|0
1643818840000|2022-02-02 16:20:40|6099.41|6099.41|6098.7|6098.7|6099.41|6099.41|6098.7|6098.7|0
1643818850000|2022-02-02 16:20:50|6098.36|6098.36|6099.73|6099.73|6099.73|6099.73|6098.36|6098.36|0
1643818860000|2022-02-02 16:21:00|6099.48|6099.48|6099.48|6099.48|6099.48|6099.48|6099.48|6099.48|0
1643818880000|2022-02-02 16:21:20|6099.83|6099.83|6099.95|6099.95|6099.95|6099.95|6099.83|6099.83|0
1643818890000|2022-02-02 16:21:30|6101.37|6101.37|6100.66|6100.66|6101.37|6101.37|6100.66|6100.66|0
1643818900000|2022-02-02 16:21:40|6100.32|6100.32|6100.32|6100.32|6100.32|6100.32|6100.32|6100.32|0
1643818910000|2022-02-02 16:21:50|6100.66|6100.66|6100.39|6100.39|6100.66|6100.66|6100.39|6100.39|0
1643818920000|2022-02-02 16:22:00|6100.66|6100.66|6101.97|6101.97|6101.97|6101.97|6100.54|6100.54|0
1643818930000|2022-02-02 16:22:10|6104.1|6104.1|6104.59|6104.59|6104.81|6104.81|6104.1|6104.1|0
1643818940000|2022-02-02 16:22:20|6103.17|6103.17|6102.83|6102.83|6103.28|6103.28|6102.83|6102.83|0
1643818960000|2022-02-02 16:22:40|6103.17|6103.17|6103.42|6103.42|6103.42|6103.42|6103.17|6103.17|0
1643818970000|2022-02-02 16:22:50|6103.08|6103.08|6103.08|6103.08|6103.08|6103.08|6103.08|6103.08|0
1643818980000|2022-02-02 16:23:00|6103.33|6103.33|6103.08|6103.08|6103.33|6103.33|6103.08|6103.08|0
1643818990000|2022-02-02 16:23:10|6103.42|6103.42|6104.13|6104.13|6104.13|6104.13|6103.42|6103.42|0
1643819010000|2022-02-02 16:23:30|6104.47|6104.47|6104.13|6104.13|6104.47|6104.47|6104.13|6104.13|0
1643819040000|2022-02-02 16:24:00|6104.84|6104.84|6104.95|6104.95|6104.95|6104.95|6104.84|6104.84|0
1643819050000|2022-02-02 16:24:10|6105.07|6105.07|6105.07|6105.07|6105.07|6105.07|6105.07|6105.07|0
1643819060000|2022-02-02 16:24:20|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6103.53|6103.53|0
1643819110000|2022-02-02 16:25:10|6105.22|6105.22|6105.22|6105.22|6105.22|6105.22|6105.22|6105.22|0
1643819120000|2022-02-02 16:25:20|6105.93|6105.93|6106.51|6106.51|6106.51|6106.51|6105.93|6105.93|0
1643819130000|2022-02-02 16:25:30|6106.78|6106.78|6107.22|6107.22|6107.22|6107.22|6106.51|6106.51|0
1643819140000|2022-02-02 16:25:40|6107.72|6107.72|6107.47|6107.47|6107.72|6107.72|6107.47|6107.47|0
1643819150000|2022-02-02 16:25:50|6108.18|6108.18|6108.18|6108.18|6108.18|6108.18|6108.18|6108.18|0
1643819160000|2022-02-02 16:26:00|6107.47|6107.47|6107.47|6107.47|6107.47|6107.47|6107.47|6107.47|0
1643819170000|2022-02-02 16:26:10|6106.76|6106.76|6105.82|6105.82|6106.76|6106.76|6105.7|6105.7|0
1643819180000|2022-02-02 16:26:20|6104.39|6104.39|6104.12|6104.12|6104.39|6104.39|6104.12|6104.12|0
1643819200000|2022-02-02 16:26:40|6103.88|6103.88|6104.19|6104.19|6104.55|6104.55|6103.88|6103.88|0
1643819210000|2022-02-02 16:26:50|6103.85|6103.85|6105.99|6105.99|6105.99|6105.99|6103.85|6103.85|0
1643819220000|2022-02-02 16:27:00|6106.32|6106.32|6106.84|6106.84|6106.84|6106.84|6106.32|6106.32|0
1643819230000|2022-02-02 16:27:10|6106.57|6106.57|6107.53|6107.53|6107.53|6107.53|6106.57|6106.57|0
1643819260000|2022-02-02 16:27:40|6107.64|6107.64|6107.98|6107.98|6107.98|6107.98|6104.8|6104.8|0
1643819270000|2022-02-02 16:27:50|6108.09|6108.09|6109.78|6109.78|6109.78|6109.78|6108.09|6108.09|0
1643819280000|2022-02-02 16:28:00|6109.07|6109.07|6109.07|6109.07|6109.07|6109.07|6109.07|6109.07|0
1643819300000|2022-02-02 16:28:20|6108.96|6108.96|6110.38|6110.38|6110.38|6110.38|6108.96|6108.96|0
1643819310000|2022-02-02 16:28:30|6110.26|6110.26|6109.66|6109.66|6110.26|6110.26|6109.55|6109.55|0
1643819320000|2022-02-02 16:28:40|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|6109.28|6109.28|0
1643819330000|2022-02-02 16:28:50|6110.7|6110.7|6110.7|6110.7|6110.7|6110.7|6110.7|6110.7|0
1643819340000|2022-02-02 16:29:00|6111.05|6111.05|6109.63|6109.63|6111.05|6111.05|6109.63|6109.63|0
1643819350000|2022-02-02 16:29:10|6108.96|6108.96|6108.96|6108.96|6109.67|6109.67|6108.96|6108.96|0
1643819360000|2022-02-02 16:29:20|6109.67|6109.67|6109.67|6109.67|6109.67|6109.67|6109.67|6109.67|0
1643819370000|2022-02-02 16:29:30|6109.42|6109.42|6110.33|6110.33|6110.33|6110.33|6109.42|6109.42|0
1643819390000|2022-02-02 16:29:50|6109.61|6109.61|6108.68|6108.68|6110.44|6110.44|6108.68|6108.68|0
1643876100000|2022-02-03 08:15:00|6121.22|6121.22|6121.46|6121.46|6121.46|6121.46|6121.22|6121.22|0
1643876110000|2022-02-03 08:15:10|6121.71|6121.71|6121.98|6121.98|6121.98|6121.98|6121.71|6121.71|0
1643876120000|2022-02-03 08:15:20|6121.64|6121.64|6120.97|6120.97|6121.64|6121.64|6120.7|6120.7|0
1643876160000|2022-02-03 08:16:00|6121.22|6121.22|6121.22|6121.22|6121.22|6121.22|6121.22|6121.22|0
1643876190000|2022-02-03 08:16:30|6119.8|6119.8|6120.51|6120.51|6120.51|6120.51|6119.8|6119.8|0
1643876200000|2022-02-03 08:16:40|6120.78|6120.78|6121.04|6121.04|6121.04|6121.04|6120.78|6120.78|0
1643876210000|2022-02-03 08:16:50|6118.2|6118.2|6117.86|6117.86|6118.2|6118.2|6117.86|6117.86|0
1643876230000|2022-02-03 08:17:10|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|0
1643876240000|2022-02-03 08:17:20|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|0
1643876260000|2022-02-03 08:17:40|6115.96|6115.96|6115.96|6115.96|6115.96|6115.96|6115.96|6115.96|0
1643876270000|2022-02-03 08:17:50|6115.25|6115.25|6114.27|6114.27|6115.25|6115.25|6114.27|6114.27|0
1643876280000|2022-02-03 08:18:00|6113.6|6113.6|6113.6|6113.6|6113.6|6113.6|6113.6|6113.6|0
1643876300000|2022-02-03 08:18:20|6115.02|6115.02|6115.02|6115.02|6115.02|6115.02|6115.02|6115.02|0
1643876310000|2022-02-03 08:18:30|6114.31|6114.31|6114.08|6114.08|6114.31|6114.31|6114.08|6114.08|0
1643876320000|2022-02-03 08:18:40|6113.74|6113.74|6113.74|6113.74|6113.74|6113.74|6113.74|6113.74|0
1643876340000|2022-02-03 08:19:00|6112.32|6112.32|6110.94|6110.94|6112.32|6112.32|6110.94|6110.94|0
1643876350000|2022-02-03 08:19:10|6109.73|6109.73|6108.04|6108.04|6109.73|6109.73|6108.04|6108.04|0
1643876380000|2022-02-03 08:19:40|6108.75|6108.75|6105.87|6105.87|6108.75|6108.75|6105.87|6105.87|0
1643876400000|2022-02-03 08:20:00|6106.2|6106.2|6107.41|6107.41|6107.41|6107.41|6106.2|6106.2|0
1643876410000|2022-02-03 08:20:10|6107.68|6107.68|6107.68|6107.68|6107.68|6107.68|6107.68|6107.68|0
1643876420000|2022-02-03 08:20:20|6108.6|6108.6|6108.6|6108.6|6108.6|6108.6|6108.6|6108.6|0
1643876430000|2022-02-03 08:20:30|6106.47|6106.47|6106.47|6106.47|6106.47|6106.47|6106.47|6106.47|0
1643876440000|2022-02-03 08:20:40|6105.05|6105.05|6104.34|6104.34|6105.05|6105.05|6104.34|6104.34|0
1643876450000|2022-02-03 08:20:50|6104.07|6104.07|6103.8|6103.8|6104.07|6104.07|6103.8|6103.8|0
1643876460000|2022-02-03 08:21:00|6102.08|6102.08|6101.37|6101.37|6102.08|6102.08|6101.37|6101.37|0
1643876470000|2022-02-03 08:21:10|6101.14|6101.14|6101.14|6101.14|6101.14|6101.14|6101.14|6101.14|0
1643876520000|2022-02-03 08:22:00|6100.98|6100.98|6102.68|6102.68|6103.39|6103.39|6100.98|6100.98|0
1643876540000|2022-02-03 08:22:20|6101.96|6101.96|6100.87|6100.87|6101.96|6101.96|6100.87|6100.87|0
1643876560000|2022-02-03 08:22:40|6101.58|6101.58|6102.29|6102.29|6102.29|6102.29|6101.58|6101.58|0
1643876590000|2022-02-03 08:23:10|6100.87|6100.87|6098.19|6098.19|6100.87|6100.87|6097.94|6097.94|0
1643876620000|2022-02-03 08:23:40|6098.44|6098.44|6098.44|6098.44|6098.44|6098.44|6098.44|6098.44|0
1643876650000|2022-02-03 08:24:10|6096.93|6096.93|6097.16|6097.16|6097.16|6097.16|6096.93|6096.93|0
1643876660000|2022-02-03 08:24:20|6098.59|6098.59|6098.59|6098.59|6098.59|6098.59|6097.88|6097.88|0
1643876670000|2022-02-03 08:24:30|6096.49|6096.49|6096.49|6096.49|6096.49|6096.49|6096.49|6096.49|0
1643876680000|2022-02-03 08:24:40|6096.26|6096.26|6095.01|6095.01|6096.26|6096.26|6095.01|6095.01|0
1643876690000|2022-02-03 08:24:50|6095.72|6095.72|6095.72|6095.72|6096.43|6096.43|6095.72|6095.72|0
1643876700000|2022-02-03 08:25:00|6095.01|6095.01|6094.3|6094.3|6095.01|6095.01|6094.3|6094.3|0
1643876710000|2022-02-03 08:25:10|6093.76|6093.76|6093.76|6093.76|6093.76|6093.76|6093.76|6093.76|0
1643876720000|2022-02-03 08:25:20|6094.47|6094.47|6095.07|6095.07|6095.07|6095.07|6094.36|6094.36|0
1643876730000|2022-02-03 08:25:30|6095.3|6095.3|6095.53|6095.53|6095.53|6095.53|6095.3|6095.3|0
1643876750000|2022-02-03 08:25:50|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|0
1643876760000|2022-02-03 08:26:00|6095.5|6095.5|6095.5|6095.5|6095.5|6095.5|6095.5|6095.5|0
1643876770000|2022-02-03 08:26:10|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|0
1643876780000|2022-02-03 08:26:20|6095.85|6095.85|6095.14|6095.14|6095.85|6095.85|6095.14|6095.14|0
1643876810000|2022-02-03 08:26:50|6095.85|6095.85|6094.43|6094.43|6095.85|6095.85|6094.43|6094.43|0
1643876820000|2022-02-03 08:27:00|6093.01|6093.01|6093.01|6093.01|6093.01|6093.01|6093.01|6093.01|0
1643876830000|2022-02-03 08:27:10|6092.74|6092.74|6093.15|6093.15|6093.15|6093.15|6091.73|6091.73|0
1643876850000|2022-02-03 08:27:30|6093.04|6093.04|6092.92|6092.92|6093.15|6093.15|6092.81|6092.81|0
1643876900000|2022-02-03 08:28:20|6092.59|6092.59|6092.59|6092.59|6092.59|6092.59|6092.59|6092.59|0
1643876930000|2022-02-03 08:28:50|6091.87|6091.87|6091.87|6091.87|6091.87|6091.87|6091.87|6091.87|0
1643876940000|2022-02-03 08:29:00|6091.16|6091.16|6089.9|6089.9|6091.16|6091.16|6089.9|6089.9|0
1643876960000|2022-02-03 08:29:20|6090.17|6090.17|6088.04|6088.04|6090.17|6090.17|6088.04|6088.04|0
1643876970000|2022-02-03 08:29:30|6089.46|6089.46|6088.75|6088.75|6089.46|6089.46|6088.75|6088.75|0
1643877000000|2022-02-03 08:30:00|6087.74|6087.74|6087.97|6087.97|6087.97|6087.97|6087.63|6087.63|0
1643877050000|2022-02-03 08:30:50|6088.69|6088.69|6087.97|6087.97|6088.69|6088.69|6087.97|6087.97|0
1643877090000|2022-02-03 08:31:30|6087.71|6087.71|6086.28|6086.28|6087.71|6087.71|6086.28|6086.28|0
1643877100000|2022-02-03 08:31:40|6085.95|6085.95|6085.95|6085.95|6085.95|6085.95|6085.95|6085.95|0
1643877110000|2022-02-03 08:31:50|6085.24|6085.24|6085.24|6085.24|6085.24|6085.24|6085.24|6085.24|0
1643877120000|2022-02-03 08:32:00|6084.52|6084.52|6082.22|6082.22|6084.52|6084.52|6081.84|6081.84|0
1643877130000|2022-02-03 08:32:10|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|0
1643877140000|2022-02-03 08:32:20|6081.85|6081.85|6081.38|6081.38|6081.85|6081.85|6081.38|6081.38|0
1643877170000|2022-02-03 08:32:50|6081.14|6081.14|6081.14|6081.14|6081.38|6081.38|6081.14|6081.14|0
1643877230000|2022-02-03 08:33:50|6079.76|6079.76|6079.76|6079.76|6079.76|6079.76|6079.76|6079.76|0
1643877240000|2022-02-03 08:34:00|6080.1|6080.1|6080.1|6080.1|6080.1|6080.1|6079.98|6079.98|0
1643877290000|2022-02-03 08:34:50|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|0
1643877310000|2022-02-03 08:35:10|6081.86|6081.86|6081.86|6081.86|6081.86|6081.86|6081.86|6081.86|0
1643877390000|2022-02-03 08:36:30|6082.57|6082.57|6083.28|6083.28|6083.28|6083.28|6082.57|6082.57|0
1643877410000|2022-02-03 08:36:50|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|0
1643877420000|2022-02-03 08:37:00|6083.79|6083.79|6084.84|6084.84|6084.84|6084.84|6083.79|6083.79|0
1643877430000|2022-02-03 08:37:10|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|0
1643877450000|2022-02-03 08:37:30|6085.67|6085.67|6084.96|6084.96|6085.67|6085.67|6084.96|6084.96|0
1643877460000|2022-02-03 08:37:40|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|0
1643877470000|2022-02-03 08:37:50|6083.53|6083.53|6083.53|6083.53|6083.53|6083.53|6083.53|6083.53|0
1643877480000|2022-02-03 08:38:00|6084.25|6084.25|6085.67|6085.67|6085.67|6085.67|6084.25|6084.25|0
1643877490000|2022-02-03 08:38:10|6085.9|6085.9|6085.9|6085.9|6085.9|6085.9|6085.9|6085.9|0
1643877500000|2022-02-03 08:38:20|6086.24|6086.24|6088.33|6088.33|6088.33|6088.33|6086.24|6086.24|0
1643877510000|2022-02-03 08:38:30|6088.82|6088.82|6088.82|6088.82|6088.82|6088.82|6088.82|6088.82|0
1643877520000|2022-02-03 08:38:40|6090.24|6090.24|6090.96|6090.96|6090.96|6090.96|6090.24|6090.24|0
1643877540000|2022-02-03 08:39:00|6091.67|6091.67|6091.67|6091.67|6091.67|6091.67|6091.67|6091.67|0
1643877550000|2022-02-03 08:39:10|6093.8|6093.8|6093.8|6093.8|6093.8|6093.8|6093.8|6093.8|0
1643877570000|2022-02-03 08:39:30|6091.67|6091.67|6091.44|6091.44|6091.67|6091.67|6091.44|6091.44|0
1643877600000|2022-02-03 08:40:00|6090.01|6090.01|6090.01|6090.01|6090.01|6090.01|6089.3|6089.3|0
1643877620000|2022-02-03 08:40:20|6091.44|6091.44|6090.72|6090.72|6091.44|6091.44|6090.72|6090.72|0
1643877690000|2022-02-03 08:41:30|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|0
1643877740000|2022-02-03 08:42:20|6090.72|6090.72|6092.15|6092.15|6092.15|6092.15|6090.72|6090.72|0
1643877760000|2022-02-03 08:42:40|6091.81|6091.81|6091.81|6091.81|6091.81|6091.81|6091.81|6091.81|0
1643877790000|2022-02-03 08:43:10|6092.04|6092.04|6092.16|6092.16|6092.16|6092.16|6092.04|6092.04|0
1643877800000|2022-02-03 08:43:20|6092.39|6092.39|6092.39|6092.39|6092.39|6092.39|6092.39|6092.39|0
1643877810000|2022-02-03 08:43:30|6092.16|6092.16|6092.16|6092.16|6092.16|6092.16|6092.16|6092.16|0
1643877820000|2022-02-03 08:43:40|6091.93|6091.93|6091.23|6091.23|6091.93|6091.93|6091.23|6091.23|0
1643877850000|2022-02-03 08:44:10|6091.12|6091.12|6091.12|6091.12|6091.12|6091.12|6091.12|6091.12|0
1643877870000|2022-02-03 08:44:30|6091.79|6091.79|6091.79|6091.79|6091.79|6091.79|6091.79|6091.79|0
1643877900000|2022-02-03 08:45:00|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|0
1643877910000|2022-02-03 08:45:10|6093.21|6093.21|6093.12|6093.12|6093.44|6093.44|6092.89|6092.89|0
1643877930000|2022-02-03 08:45:30|6093.83|6093.83|6093.83|6093.83|6093.83|6093.83|6093.83|6093.83|0
1643877960000|2022-02-03 08:46:00|6094.07|6094.07|6092.89|6092.89|6094.07|6094.07|6092.89|6092.89|0
1643878000000|2022-02-03 08:46:40|6093.23|6093.23|6093.23|6093.23|6093.23|6093.23|6093.23|6093.23|0
1643878060000|2022-02-03 08:47:40|6092.27|6092.27|6092.27|6092.27|6092.27|6092.27|6092.27|6092.27|0
1643878070000|2022-02-03 08:47:50|6092.81|6092.81|6093.08|6093.08|6093.08|6093.08|6092.81|6092.81|0
1643878080000|2022-02-03 08:48:00|6092.74|6092.74|6090.61|6090.61|6092.74|6092.74|6090.61|6090.61|0
1643878110000|2022-02-03 08:48:30|6092.03|6092.03|6094.5|6094.5|6094.5|6094.5|6092.03|6092.03|0
1643878120000|2022-02-03 08:48:40|6094.77|6094.77|6095.84|6095.84|6095.84|6095.84|6094.77|6094.77|0
1643878150000|2022-02-03 08:49:10|6095.35|6095.35|6094.86|6094.86|6095.35|6095.35|6094.86|6094.86|0
1643878170000|2022-02-03 08:49:30|6094.74|6094.74|6094.74|6094.74|6094.74|6094.74|6094.74|6094.74|0
1643878180000|2022-02-03 08:49:40|6094.25|6094.25|6094.5|6094.5|6094.5|6094.5|6094.25|6094.25|0
1643878190000|2022-02-03 08:49:50|6095.92|6095.92|6095.92|6095.92|6095.92|6095.92|6095.92|6095.92|0
1643878220000|2022-02-03 08:50:20|6096.16|6096.16|6095.92|6095.92|6096.16|6096.16|6095.92|6095.92|0
1643878230000|2022-02-03 08:50:30|6096.19|6096.19|6096.19|6096.19|6096.19|6096.19|6096.19|6096.19|0
1643878300000|2022-02-03 08:51:40|6094.76|6094.76|6093.78|6093.78|6094.76|6094.76|6093.78|6093.78|0
1643878310000|2022-02-03 08:51:50|6093.07|6093.07|6093.07|6093.07|6093.07|6093.07|6093.07|6093.07|0
1643878330000|2022-02-03 08:52:10|6092.4|6092.4|6092.4|6092.4|6092.4|6092.4|6092.4|6092.4|0
1643878380000|2022-02-03 08:53:00|6093.11|6093.11|6093.11|6093.11|6093.11|6093.11|6093.11|6093.11|0
1643878410000|2022-02-03 08:53:30|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|0
1643878420000|2022-02-03 08:53:40|6092.1|6092.1|6092.1|6092.1|6092.1|6092.1|6092.1|6092.1|0
1643878440000|2022-02-03 08:54:00|6091.39|6091.39|6091.36|6091.36|6091.62|6091.62|6091.36|6091.36|0
1643878450000|2022-02-03 08:54:10|6091.47|6091.47|6091.51|6091.51|6091.51|6091.51|6090.8|6090.8|0
1643878460000|2022-02-03 08:54:20|6090.09|6090.09|6090.09|6090.09|6090.09|6090.09|6090.09|6090.09|0
1643878510000|2022-02-03 08:55:10|6090.8|6090.8|6088.67|6088.67|6090.8|6090.8|6088.67|6088.67|0
1643878540000|2022-02-03 08:55:40|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|0
1643878550000|2022-02-03 08:55:50|6088.63|6088.63|6088.63|6088.63|6088.63|6088.63|6088.63|6088.63|0
1643878560000|2022-02-03 08:56:00|6088.89|6088.89|6089.85|6089.85|6089.85|6089.85|6088.89|6088.89|0
1643878580000|2022-02-03 08:56:20|6090.19|6090.19|6090.19|6090.19|6090.19|6090.19|6090.19|6090.19|0
1643878590000|2022-02-03 08:56:30|6090.3|6090.3|6091.88|6091.88|6092.11|6092.11|6090.3|6090.3|0
1643878620000|2022-02-03 08:57:00|6092.59|6092.59|6092.59|6092.59|6092.59|6092.59|6092.59|6092.59|0
1643878640000|2022-02-03 08:57:20|6093.08|6093.08|6092.5|6092.5|6093.08|6093.08|6092.5|6092.5|0
1643878650000|2022-02-03 08:57:30|6094.64|6094.64|6095.31|6095.31|6095.31|6095.31|6094.64|6094.64|0
1643878670000|2022-02-03 08:57:50|6095.42|6095.42|6095.42|6095.42|6095.42|6095.42|6095.42|6095.42|0
1643878680000|2022-02-03 08:58:00|6096.85|6096.85|6096.5|6096.5|6096.85|6096.85|6096.5|6096.5|0
1643878700000|2022-02-03 08:58:20|6095.08|6095.08|6095.08|6095.08|6095.08|6095.08|6095.08|6095.08|0
1643878730000|2022-02-03 08:58:50|6094.81|6094.81|6094.81|6094.81|6094.81|6094.81|6094.81|6094.81|0
1643878750000|2022-02-03 08:59:10|6095.04|6095.04|6095.27|6095.27|6095.27|6095.27|6095.04|6095.04|0
1643878760000|2022-02-03 08:59:20|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|0
1643878790000|2022-02-03 08:59:50|6095.27|6095.27|6094.56|6094.56|6095.27|6095.27|6094.56|6094.56|0
1643878800000|2022-02-03 09:00:00|6094.22|6094.22|6094.22|6094.22|6094.22|6094.22|6094.22|6094.22|0
1643878810000|2022-02-03 09:00:10|6093.51|6093.51|6093.51|6093.51|6093.51|6093.51|6093.51|6093.51|0
1643878820000|2022-02-03 09:00:20|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|0
1643878830000|2022-02-03 09:00:30|6092.81|6092.81|6092.57|6092.57|6092.81|6092.81|6092.57|6092.57|0
1643878850000|2022-02-03 09:00:50|6092.9|6092.9|6093.24|6093.24|6093.24|6093.24|6092.9|6092.9|0
1643878900000|2022-02-03 09:01:40|6092.75|6092.75|6092.19|6092.19|6092.75|6092.75|6092.07|6092.07|0
1643878930000|2022-02-03 09:02:10|6092.9|6092.9|6092.9|6092.9|6092.9|6092.9|6092.9|6092.9|0
1643878960000|2022-02-03 09:02:40|6093.02|6093.02|6093.02|6093.02|6093.02|6093.02|6093.02|6093.02|0
1643878970000|2022-02-03 09:02:50|6092.31|6092.31|6091.59|6091.59|6092.31|6092.31|6091.59|6091.59|0
1643878990000|2022-02-03 09:03:10|6091.71|6091.71|6091.71|6091.71|6091.71|6091.71|6091.71|6091.71|0
1643879010000|2022-02-03 09:03:30|6093.84|6093.84|6093.84|6093.84|6093.84|6093.84|6093.84|6093.84|0
1643879020000|2022-02-03 09:03:40|6094.18|6094.18|6094.39|6094.39|6094.76|6094.76|6094.18|6094.18|0
1643879040000|2022-02-03 09:04:00|6094.5|6094.5|6095.24|6095.24|6095.24|6095.24|6094.5|6094.5|0
1643879070000|2022-02-03 09:04:30|6095.59|6095.59|6095.47|6095.47|6095.59|6095.59|6095.47|6095.47|0
1643879090000|2022-02-03 09:04:50|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|0
1643879100000|2022-02-03 09:05:00|6100.13|6100.13|6100.13|6100.13|6100.13|6100.13|6100.13|6100.13|0
1643879110000|2022-02-03 09:05:10|6100.46|6100.46|6101.17|6101.17|6101.17|6101.17|6100.46|6100.46|0
1643879130000|2022-02-03 09:05:30|6099.75|6099.75|6098.92|6098.92|6099.75|6099.75|6098.92|6098.92|0
1643879180000|2022-02-03 09:06:20|6098.81|6098.81|6098.81|6098.81|6098.81|6098.81|6098.81|6098.81|0
1643879190000|2022-02-03 09:06:30|6098.1|6098.1|6093.39|6093.39|6098.1|6098.1|6093.39|6093.39|0
1643879200000|2022-02-03 09:06:40|6092.58|6092.58|6092.58|6092.58|6092.58|6092.58|6092.58|6092.58|0
1643879210000|2022-02-03 09:06:50|6092.81|6092.81|6092.35|6092.35|6092.81|6092.81|6092.35|6092.35|0
1643879220000|2022-02-03 09:07:00|6092.47|6092.47|6091.29|6091.29|6092.58|6092.58|6091.29|6091.29|0
1643879230000|2022-02-03 09:07:10|6091.41|6091.41|6090.3|6090.3|6091.41|6091.41|6090.3|6090.3|0
1643879280000|2022-02-03 09:08:00|6089.63|6089.63|6089.96|6089.96|6089.96|6089.96|6089.63|6089.63|0
1643879290000|2022-02-03 09:08:10|6090.19|6090.19|6090.08|6090.08|6090.19|6090.19|6090.08|6090.08|0
1643879330000|2022-02-03 09:08:50|6089.37|6089.37|6090.08|6090.08|6090.08|6090.08|6089.37|6089.37|0
1643879370000|2022-02-03 09:09:30|6089.37|6089.37|6089.37|6089.37|6089.37|6089.37|6089.37|6089.37|0
1643879380000|2022-02-03 09:09:40|6089.61|6089.61|6089.61|6089.61|6089.61|6089.61|6089.61|6089.61|0
1643879390000|2022-02-03 09:09:50|6089.28|6089.28|6089.28|6089.28|6089.28|6089.28|6089.28|6089.28|0
1643879400000|2022-02-03 09:10:00|6089.03|6089.03|6089.03|6089.03|6089.03|6089.03|6089.03|6089.03|0
1643879410000|2022-02-03 09:10:10|6088.78|6088.78|6088.78|6088.78|6088.78|6088.78|6088.78|6088.78|0
1643879440000|2022-02-03 09:10:40|6089.5|6089.5|6088.78|6088.78|6089.5|6089.5|6088.78|6088.78|0
1643879450000|2022-02-03 09:10:50|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|0
1643879460000|2022-02-03 09:11:00|6090.21|6090.21|6090.95|6090.95|6090.95|6090.95|6090.21|6090.21|0
1643879480000|2022-02-03 09:11:20|6091.99|6091.99|6091.99|6091.99|6091.99|6091.99|6091.99|6091.99|0
1643879490000|2022-02-03 09:11:30|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|0
1643879520000|2022-02-03 09:12:00|6091.32|6091.32|6091.32|6091.32|6091.32|6091.32|6091.32|6091.32|0
1643879550000|2022-02-03 09:12:30|6091.66|6091.66|6093.47|6093.47|6093.47|6093.47|6091.66|6091.66|0
1643879560000|2022-02-03 09:12:40|6093.71|6093.71|6093.96|6093.96|6093.96|6093.96|6093.71|6093.71|0
1643879580000|2022-02-03 09:13:00|6094.29|6094.29|6094.29|6094.29|6094.29|6094.29|6094.29|6094.29|0
1643879590000|2022-02-03 09:13:10|6095.72|6095.72|6094.29|6094.29|6095.72|6095.72|6094.29|6094.29|0
1643879660000|2022-02-03 09:14:20|6093.58|6093.58|6093.58|6093.58|6093.58|6093.58|6093.58|6093.58|0
1643879670000|2022-02-03 09:14:30|6093.34|6093.34|6091.89|6091.89|6093.34|6093.34|6091.89|6091.89|0
1643879680000|2022-02-03 09:14:40|6091.65|6091.65|6091.65|6091.65|6091.65|6091.65|6091.65|6091.65|0
1643879730000|2022-02-03 09:15:30|6091.27|6091.27|6091.39|6091.39|6091.39|6091.39|6091.27|6091.27|0
1643879770000|2022-02-03 09:16:10|6091.5|6091.5|6091.39|6091.39|6091.5|6091.5|6091.39|6091.39|0
1643879810000|2022-02-03 09:16:50|6089.25|6089.25|6088.92|6088.92|6089.25|6089.25|6088.2|6088.2|0
1643879840000|2022-02-03 09:17:20|6087.93|6087.93|6087.59|6087.59|6087.93|6087.93|6087.59|6087.59|0
1643879850000|2022-02-03 09:17:30|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|0
1643879860000|2022-02-03 09:17:40|6088.06|6088.06|6088.06|6088.06|6088.06|6088.06|6088.06|6088.06|0
1643879910000|2022-02-03 09:18:30|6088.18|6088.18|6088.18|6088.18|6088.18|6088.18|6088.18|6088.18|0
1643879960000|2022-02-03 09:19:20|6089.13|6089.13|6090.43|6090.43|6090.43|6090.43|6089.13|6089.13|0
1643879970000|2022-02-03 09:19:30|6091.14|6091.14|6091.14|6091.14|6091.14|6091.14|6091.14|6091.14|0
1643880020000|2022-02-03 09:20:20|6091.38|6091.38|6091.38|6091.38|6091.38|6091.38|6091.38|6091.38|0
1643880030000|2022-02-03 09:20:30|6091.65|6091.65|6092.15|6092.15|6092.15|6092.15|6091.65|6091.65|0
1643880040000|2022-02-03 09:20:40|6092.26|6092.26|6095.94|6095.94|6095.94|6095.94|6092.26|6092.26|0
1643880060000|2022-02-03 09:21:00|6096.05|6096.05|6096.05|6096.05|6096.05|6096.05|6096.05|6096.05|0
1643880120000|2022-02-03 09:22:00|6094.63|6094.63|6094.63|6094.63|6094.63|6094.63|6094.63|6094.63|0
1643880140000|2022-02-03 09:22:20|6092.49|6092.49|6090.58|6090.58|6092.49|6092.49|6090.58|6090.58|0
1643880210000|2022-02-03 09:23:30|6090.46|6090.46|6089.9|6089.9|6090.46|6090.46|6089.9|6089.9|0
1643880220000|2022-02-03 09:23:40|6089.78|6089.78|6089.78|6089.78|6089.78|6089.78|6089.78|6089.78|0
1643880240000|2022-02-03 09:24:00|6089.66|6089.66|6088.68|6088.68|6089.66|6089.66|6088.68|6088.68|0
1643880250000|2022-02-03 09:24:10|6088.35|6088.35|6088.1|6088.1|6088.35|6088.35|6088.1|6088.1|0
1643880260000|2022-02-03 09:24:20|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|0
1643880270000|2022-02-03 09:24:30|6085.97|6085.97|6085.97|6085.97|6085.97|6085.97|6085.97|6085.97|0
1643880300000|2022-02-03 09:25:00|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|0
1643880310000|2022-02-03 09:25:10|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|0
1643880350000|2022-02-03 09:25:50|6086.07|6086.07|6086.07|6086.07|6086.07|6086.07|6086.07|6086.07|0
1643880360000|2022-02-03 09:26:00|6084.65|6084.65|6084.65|6084.65|6084.65|6084.65|6084.65|6084.65|0
1643880370000|2022-02-03 09:26:10|6083.22|6083.22|6084.65|6084.65|6084.65|6084.65|6083.22|6083.22|0
1643880400000|2022-02-03 09:26:40|6085.36|6085.36|6084.65|6084.65|6085.36|6085.36|6084.65|6084.65|0
1643880410000|2022-02-03 09:26:50|6084.88|6084.88|6084.88|6084.88|6084.88|6084.88|6084.88|6084.88|0
1643880480000|2022-02-03 09:28:00|6085.59|6085.59|6085.25|6085.25|6085.59|6085.59|6085.25|6085.25|0
1643880570000|2022-02-03 09:29:30|6084.54|6084.54|6084.43|6084.43|6084.54|6084.54|6084.43|6084.43|0
1643880580000|2022-02-03 09:29:40|6084.09|6084.09|6083.38|6083.38|6084.09|6084.09|6083.38|6083.38|0
1643880600000|2022-02-03 09:30:00|6083.13|6083.13|6083.13|6083.13|6083.13|6083.13|6083.13|6083.13|0
1643880640000|2022-02-03 09:30:40|6083.02|6083.02|6083.02|6083.02|6083.02|6083.02|6083.02|6083.02|0
1643880660000|2022-02-03 09:31:00|6083.13|6083.13|6083.13|6083.13|6083.38|6083.38|6083.13|6083.13|0
1643880720000|2022-02-03 09:32:00|6084.56|6084.56|6084.56|6084.56|6084.56|6084.56|6084.56|6084.56|0
1643880730000|2022-02-03 09:32:10|6085.05|6085.05|6084.8|6084.8|6085.05|6085.05|6084.8|6084.8|0
1643880740000|2022-02-03 09:32:20|6085.14|6085.14|6086.56|6086.56|6086.56|6086.56|6085.14|6085.14|0
1643880750000|2022-02-03 09:32:30|6086.81|6086.81|6086.81|6086.81|6086.81|6086.81|6086.81|6086.81|0
1643880760000|2022-02-03 09:32:40|6087.08|6087.08|6087.31|6087.31|6087.31|6087.31|6087.08|6087.08|0
1643880770000|2022-02-03 09:32:50|6086.6|6086.6|6086.6|6086.6|6086.6|6086.6|6086.6|6086.6|0
1643880790000|2022-02-03 09:33:10|6086.84|6086.84|6086.84|6086.84|6086.84|6086.84|6086.84|6086.84|0
1643880810000|2022-02-03 09:33:30|6085.42|6085.42|6085.42|6085.42|6085.42|6085.42|6085.42|6085.42|0
1643880820000|2022-02-03 09:33:40|6085.17|6085.17|6085.17|6085.17|6085.17|6085.17|6085.17|6085.17|0
1643880900000|2022-02-03 09:35:00|6085.06|6085.06|6085.06|6085.06|6085.06|6085.06|6085.06|6085.06|0
1643880910000|2022-02-03 09:35:10|6085.3|6085.3|6085.42|6085.42|6085.42|6085.42|6085.3|6085.3|0
1643880940000|2022-02-03 09:35:40|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|0
1643880960000|2022-02-03 09:36:00|6085.9|6085.9|6085.65|6085.65|6085.9|6085.9|6085.65|6085.65|0
1643881010000|2022-02-03 09:36:50|6086.36|6086.36|6086.36|6086.36|6086.36|6086.36|6086.36|6086.36|0
1643881030000|2022-02-03 09:37:10|6086.63|6086.63|6086.97|6086.97|6086.97|6086.97|6086.63|6086.63|0
1643881040000|2022-02-03 09:37:20|6086.63|6086.63|6086.63|6086.63|6086.63|6086.63|6086.63|6086.63|0
1643881060000|2022-02-03 09:37:40|6086.39|6086.39|6086.39|6086.39|6086.39|6086.39|6086.39|6086.39|0
1643881100000|2022-02-03 09:38:20|6085.68|6085.68|6085.68|6085.68|6086.39|6086.39|6084.96|6084.96|0
1643881150000|2022-02-03 09:39:10|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|0
1643881180000|2022-02-03 09:39:40|6084.63|6084.63|6086.05|6086.05|6086.05|6086.05|6084.63|6084.63|0
1643881200000|2022-02-03 09:40:00|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|0
1643881210000|2022-02-03 09:40:10|6086.42|6086.42|6086.3|6086.3|6086.42|6086.42|6086.3|6086.3|0
1643881220000|2022-02-03 09:40:20|6085.59|6085.59|6086.17|6086.17|6086.17|6086.17|6085.59|6085.59|0
1643881250000|2022-02-03 09:40:50|6087.59|6087.59|6087.59|6087.59|6087.59|6087.59|6087.59|6087.59|0
1643881280000|2022-02-03 09:41:20|6086.17|6086.17|6085.19|6085.19|6086.17|6086.17|6085.19|6085.19|0
1643881300000|2022-02-03 09:41:40|6085.31|6085.31|6085.31|6085.31|6085.31|6085.31|6085.31|6085.31|0
1643881320000|2022-02-03 09:42:00|6086.02|6086.02|6086.02|6086.02|6086.02|6086.02|6086.02|6086.02|0
1643881330000|2022-02-03 09:42:10|6086.13|6086.13|6086.13|6086.13|6086.13|6086.13|6086.13|6086.13|0
1643881340000|2022-02-03 09:42:20|6085.42|6085.42|6084.46|6084.46|6085.42|6085.42|6084.46|6084.46|0
1643881350000|2022-02-03 09:42:30|6083.75|6083.75|6083.42|6083.42|6083.75|6083.75|6083.42|6083.42|0
1643881360000|2022-02-03 09:42:40|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|0
1643881370000|2022-02-03 09:42:50|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|6084.24|0
1643881390000|2022-02-03 09:43:10|6083.53|6083.53|6083.53|6083.53|6083.53|6083.53|6083.53|6083.53|0
1643881400000|2022-02-03 09:43:20|6083.04|6083.04|6081.03|6081.03|6083.04|6083.04|6081.03|6081.03|0
1643881440000|2022-02-03 09:44:00|6080.32|6080.32|6080.32|6080.32|6080.32|6080.32|6080.32|6080.32|0
1643881450000|2022-02-03 09:44:10|6080.2|6080.2|6080.2|6080.2|6080.2|6080.2|6080.2|6080.2|0
1643881490000|2022-02-03 09:44:50|6080.09|6080.09|6080.09|6080.09|6080.09|6080.09|6080.09|6080.09|0
1643881550000|2022-02-03 09:45:50|6079.97|6079.97|6079.97|6079.97|6079.97|6079.97|6079.97|6079.97|0
1643881560000|2022-02-03 09:46:00|6081.39|6081.39|6081.39|6081.39|6081.39|6081.39|6081.39|6081.39|0
1643881600000|2022-02-03 09:46:40|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|0
1643881610000|2022-02-03 09:46:50|6082.22|6082.22|6082.22|6082.22|6082.22|6082.22|6082.22|6082.22|0
1643881630000|2022-02-03 09:47:10|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|0
1643881670000|2022-02-03 09:47:50|6082.22|6082.22|6082.22|6082.22|6082.22|6082.22|6082.22|6082.22|0
1643881680000|2022-02-03 09:48:00|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|0
1643881710000|2022-02-03 09:48:30|6080.09|6080.09|6080.8|6080.8|6080.8|6080.8|6080.09|6080.09|0
1643881800000|2022-02-03 09:50:00|6080.45|6080.45|6080.57|6080.57|6080.57|6080.57|6080.45|6080.45|0
1643881820000|2022-02-03 09:50:20|6081.28|6081.28|6084.98|6084.98|6084.98|6084.98|6080.57|6080.57|0
1643881830000|2022-02-03 09:50:30|6085.22|6085.22|6085.84|6085.84|6085.84|6085.84|6085.22|6085.22|0
1643881860000|2022-02-03 09:51:00|6087.26|6087.26|6087.53|6087.53|6087.53|6087.53|6087.26|6087.26|0
1643881870000|2022-02-03 09:51:10|6088.2|6088.2|6088.2|6088.2|6088.2|6088.2|6088.2|6088.2|0
1643881900000|2022-02-03 09:51:40|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|0
1643881940000|2022-02-03 09:52:20|6087.99|6087.99|6088.7|6088.7|6088.7|6088.7|6087.99|6087.99|0
1643881960000|2022-02-03 09:52:40|6088.35|6088.35|6088.35|6088.35|6088.35|6088.35|6088.12|6088.12|0
1643882070000|2022-02-03 09:54:30|6087.64|6087.64|6087.64|6087.64|6087.64|6087.64|6087.64|6087.64|0
1643882090000|2022-02-03 09:54:50|6088.35|6088.35|6088.1|6088.1|6088.35|6088.35|6088.1|6088.1|0
1643882140000|2022-02-03 09:55:40|6088.35|6088.35|6089.77|6089.77|6089.77|6089.77|6088.35|6088.35|0
1643882190000|2022-02-03 09:56:30|6090.11|6090.11|6091.4|6091.4|6091.4|6091.4|6090.11|6090.11|0
1643882220000|2022-02-03 09:57:00|6091.89|6091.89|6092.36|6092.36|6092.36|6092.36|6091.89|6091.89|0
1643882230000|2022-02-03 09:57:10|6091.65|6091.65|6091.65|6091.65|6091.65|6091.65|6091.65|6091.65|0
1643882250000|2022-02-03 09:57:30|6091.88|6091.88|6089.5|6089.5|6091.88|6091.88|6089.5|6089.5|0
1643882260000|2022-02-03 09:57:40|6088.29|6088.29|6088.73|6088.73|6089.72|6089.72|6088.29|6088.29|0
1643882300000|2022-02-03 09:58:20|6088.02|6088.02|6088.02|6088.02|6088.02|6088.02|6088.02|6088.02|0
1643882310000|2022-02-03 09:58:30|6087.33|6087.33|6087.44|6087.44|6087.44|6087.44|6087.33|6087.33|0
1643882320000|2022-02-03 09:58:40|6087.11|6087.11|6086.77|6086.77|6087.11|6087.11|6086.77|6086.77|0
1643882340000|2022-02-03 09:59:00|6086.5|6086.5|6086.5|6086.5|6086.5|6086.5|6086.5|6086.5|0
1643882390000|2022-02-03 09:59:50|6087.22|6087.22|6087.73|6087.73|6087.73|6087.73|6087.22|6087.22|0
1643882410000|2022-02-03 10:00:10|6087.62|6087.62|6087.62|6087.62|6087.62|6087.62|6087.62|6087.62|0
1643882520000|2022-02-03 10:02:00|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|0
1643882530000|2022-02-03 10:02:10|6087.62|6087.62|6087.62|6087.62|6087.62|6087.62|6087.62|6087.62|0
1643882580000|2022-02-03 10:03:00|6086.9|6086.9|6086.9|6086.9|6086.9|6086.9|6086.9|6086.9|0
1643882610000|2022-02-03 10:03:30|6088.33|6088.33|6089.04|6089.04|6089.04|6089.04|6088.33|6088.33|0
1643882620000|2022-02-03 10:03:40|6089.15|6089.15|6089.15|6089.15|6089.15|6089.15|6089.15|6089.15|0
1643882700000|2022-02-03 10:05:00|6088.66|6088.66|6088.66|6088.66|6089|6089|6088.33|6088.33|0
1643882720000|2022-02-03 10:05:20|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|0
1643882740000|2022-02-03 10:05:40|6089.37|6089.37|6089.37|6089.37|6089.37|6089.37|6089.37|6089.37|0
1643882750000|2022-02-03 10:05:50|6089.26|6089.26|6089.26|6089.26|6089.26|6089.26|6089.26|6089.26|0
1643882780000|2022-02-03 10:06:20|6089.37|6089.37|6089.37|6089.37|6089.37|6089.37|6089.37|6089.37|0
1643882850000|2022-02-03 10:07:30|6088.66|6088.66|6086.53|6086.53|6088.66|6088.66|6086.53|6086.53|0
1643882860000|2022-02-03 10:07:40|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|0
1643882870000|2022-02-03 10:07:50|6086.89|6086.89|6087.14|6087.14|6087.14|6087.14|6086.89|6086.89|0
1643882950000|2022-02-03 10:09:10|6087.63|6087.63|6090.84|6090.84|6090.84|6090.84|6087.63|6087.63|0
1643882970000|2022-02-03 10:09:30|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|0
1643882980000|2022-02-03 10:09:40|6091.66|6091.66|6092.71|6092.71|6092.71|6092.71|6091.66|6091.66|0
1643883000000|2022-02-03 10:10:00|6093.42|6093.42|6093.42|6093.42|6093.42|6093.42|6093.42|6093.42|0
1643883010000|2022-02-03 10:10:10|6094.13|6094.13|6094.13|6094.13|6094.13|6094.13|6094.13|6094.13|0
1643883040000|2022-02-03 10:10:40|6093.42|6093.42|6092.71|6092.71|6093.42|6093.42|6092.71|6092.71|0
1643883100000|2022-02-03 10:11:40|6093.42|6093.42|6094.35|6094.35|6094.35|6094.35|6093.42|6093.42|0
1643883450000|2022-02-03 10:17:30|6093.64|6093.64|6092.21|6092.21|6093.64|6093.64|6092.21|6092.21|0
1643883530000|2022-02-03 10:18:50|6091.87|6091.87|6093.04|6093.04|6093.04|6093.04|6091.87|6091.87|0
1643883560000|2022-02-03 10:19:20|6093.75|6093.75|6093.75|6093.75|6093.75|6093.75|6093.75|6093.75|0
1643883650000|2022-02-03 10:20:50|6091.62|6091.62|6091.62|6091.62|6091.62|6091.62|6091.62|6091.62|0
1643883690000|2022-02-03 10:21:30|6091.28|6091.28|6091.28|6091.28|6091.28|6091.28|6091.28|6091.28|0
1643883740000|2022-02-03 10:22:20|6091.4|6091.4|6091.4|6091.4|6091.4|6091.4|6091.4|6091.4|0
1643883810000|2022-02-03 10:23:30|6091.51|6091.51|6091.51|6091.51|6091.51|6091.51|6091.51|6091.51|0
1643883820000|2022-02-03 10:23:40|6090.8|6090.8|6090.8|6090.8|6090.8|6090.8|6090.8|6090.8|0
1643883870000|2022-02-03 10:24:30|6091.3|6091.3|6091.3|6091.3|6091.3|6091.3|6091.3|6091.3|0
1643883880000|2022-02-03 10:24:40|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|0
1643883890000|2022-02-03 10:24:50|6092.25|6092.25|6092.25|6092.25|6092.25|6092.25|6092.25|6092.25|0
1643883900000|2022-02-03 10:25:00|6094.39|6094.39|6092.96|6092.96|6094.39|6094.39|6092.96|6092.96|0
1643883920000|2022-02-03 10:25:20|6093.3|6093.3|6093.42|6093.42|6093.42|6093.42|6093.3|6093.3|0
1643883930000|2022-02-03 10:25:30|6093.66|6093.66|6093.89|6093.89|6093.89|6093.89|6093.66|6093.66|0
1643883940000|2022-02-03 10:25:40|6094.01|6094.01|6094.01|6094.01|6094.01|6094.01|6094.01|6094.01|0
1643883970000|2022-02-03 10:26:10|6094.72|6094.72|6096.14|6096.14|6096.14|6096.14|6094.72|6094.72|0
1643884070000|2022-02-03 10:27:50|6096.37|6096.37|6096.49|6096.49|6096.49|6096.49|6096.37|6096.37|0
1643884140000|2022-02-03 10:29:00|6095.78|6095.78|6095.78|6095.78|6095.78|6095.78|6095.78|6095.78|0
1643884180000|2022-02-03 10:29:40|6095.53|6095.53|6095.78|6095.78|6095.78|6095.78|6095.53|6095.53|0
1643884210000|2022-02-03 10:30:10|6095.43|6095.43|6095.43|6095.43|6095.43|6095.43|6095.43|6095.43|0
1643884220000|2022-02-03 10:30:20|6095.32|6095.32|6095.32|6095.32|6095.32|6095.32|6095.32|6095.32|0
1643884240000|2022-02-03 10:30:40|6095.56|6095.56|6095.56|6095.56|6095.56|6095.56|6095.56|6095.56|0
1643884340000|2022-02-03 10:32:20|6094.14|6094.14|6094.85|6094.85|6094.85|6094.85|6093.43|6093.43|0
1643884360000|2022-02-03 10:32:40|6093.43|6093.43|6093.43|6093.43|6093.43|6093.43|6093.43|6093.43|0
1643884390000|2022-02-03 10:33:10|6094.14|6094.14|6094.14|6094.14|6094.14|6094.14|6094.14|6094.14|0
1643884400000|2022-02-03 10:33:20|6094.41|6094.41|6094.41|6094.41|6094.41|6094.41|6094.41|6094.41|0
1643884450000|2022-02-03 10:34:10|6093.7|6093.7|6093.7|6093.7|6093.7|6093.7|6093.7|6093.7|0
1643884470000|2022-02-03 10:34:30|6092.99|6092.99|6092.99|6092.99|6092.99|6092.99|6092.99|6092.99|0
1643884490000|2022-02-03 10:34:50|6094.41|6094.41|6094.41|6094.41|6094.41|6094.41|6094.41|6094.41|0
1643884500000|2022-02-03 10:35:00|6094.74|6094.74|6094.4|6094.4|6094.74|6094.74|6094.4|6094.4|0
1643884540000|2022-02-03 10:35:40|6096.53|6096.53|6097.36|6097.36|6097.36|6097.36|6096.53|6096.53|0
1643884550000|2022-02-03 10:35:50|6097.61|6097.61|6097.61|6097.61|6097.61|6097.61|6097.61|6097.61|0
1643884600000|2022-02-03 10:36:40|6097.94|6097.94|6097.94|6097.94|6097.94|6097.94|6097.94|6097.94|0
1643884630000|2022-02-03 10:37:10|6097.45|6097.45|6097.45|6097.45|6097.45|6097.45|6097.45|6097.45|0
1643884640000|2022-02-03 10:37:20|6097.68|6097.68|6097.8|6097.8|6097.8|6097.8|6097.68|6097.68|0
1643884660000|2022-02-03 10:37:40|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|0
1643884680000|2022-02-03 10:38:00|6104.2|6104.2|6104.91|6104.91|6104.91|6104.91|6104.2|6104.2|0
1643884690000|2022-02-03 10:38:10|6105.18|6105.18|6105.18|6105.18|6105.18|6105.18|6105.18|6105.18|0
1643884740000|2022-02-03 10:39:00|6103.05|6103.05|6103.05|6103.05|6103.05|6103.05|6103.05|6103.05|0
1643884750000|2022-02-03 10:39:10|6103.54|6103.54|6103.54|6103.54|6103.54|6103.54|6103.54|6103.54|0
1643884820000|2022-02-03 10:40:20|6103.29|6103.29|6101.87|6101.87|6103.29|6103.29|6101.87|6101.87|0
1643884920000|2022-02-03 10:42:00|6101.16|6101.16|6101.27|6101.27|6101.27|6101.27|6101.04|6101.04|0
1643884960000|2022-02-03 10:42:40|6101.97|6101.97|6101.97|6101.97|6101.97|6101.97|6101.97|6101.97|0
1643884990000|2022-02-03 10:43:10|6102.08|6102.08|6102.08|6102.08|6102.08|6102.08|6102.08|6102.08|0
1643885080000|2022-02-03 10:44:40|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|0
1643885120000|2022-02-03 10:45:20|6102.66|6102.66|6103.37|6103.37|6103.37|6103.37|6102.66|6102.66|0
1643885150000|2022-02-03 10:45:50|6103.71|6103.71|6103.71|6103.71|6103.71|6103.71|6103.71|6103.71|0
1643885170000|2022-02-03 10:46:10|6103.94|6103.94|6104.17|6104.17|6104.17|6104.17|6103.94|6103.94|0
1643885180000|2022-02-03 10:46:20|6103.94|6103.94|6104.21|6104.21|6104.21|6104.21|6103.94|6103.94|0
1643885220000|2022-02-03 10:47:00|6104.09|6104.09|6104.09|6104.09|6104.09|6104.09|6104.09|6104.09|0
1643885230000|2022-02-03 10:47:10|6104.21|6104.21|6104.21|6104.21|6104.21|6104.21|6104.21|6104.21|0
1643885250000|2022-02-03 10:47:30|6103.5|6103.5|6103.96|6103.96|6104.21|6104.21|6103.5|6103.5|0
1643885310000|2022-02-03 10:48:30|6103.85|6103.85|6103.85|6103.85|6103.85|6103.85|6103.85|6103.85|0
1643885390000|2022-02-03 10:49:50|6104.56|6104.56|6104.56|6104.56|6104.56|6104.56|6104.56|6104.56|0
1643885450000|2022-02-03 10:50:50|6104.44|6104.44|6104.44|6104.44|6104.44|6104.44|6104.44|6104.44|0
1643885460000|2022-02-03 10:51:00|6104.2|6104.2|6103.95|6103.95|6104.2|6104.2|6103.95|6103.95|0
1643885510000|2022-02-03 10:51:50|6103.83|6103.83|6103.83|6103.83|6103.83|6103.83|6103.83|6103.83|0
1643885540000|2022-02-03 10:52:20|6103.5|6103.5|6103.5|6103.5|6103.5|6103.5|6103.5|6103.5|0
1643885570000|2022-02-03 10:52:50|6102.79|6102.79|6102.79|6102.79|6102.79|6102.79|6102.79|6102.79|0
1643885630000|2022-02-03 10:53:50|6102.27|6102.27|6102.27|6102.27|6102.27|6102.27|6102.27|6102.27|0
1643885660000|2022-02-03 10:54:20|6102.98|6102.98|6102.27|6102.27|6102.98|6102.98|6102.27|6102.27|0
1643885750000|2022-02-03 10:55:50|6101.78|6101.78|6101.78|6101.78|6101.78|6101.78|6101.78|6101.78|0
1643885810000|2022-02-03 10:56:50|6101.07|6101.07|6099.65|6099.65|6101.07|6101.07|6099.65|6099.65|0
1643885820000|2022-02-03 10:57:00|6100.36|6100.36|6100.36|6100.36|6100.36|6100.36|6100.36|6100.36|0
1643885850000|2022-02-03 10:57:30|6101.07|6101.07|6101.07|6101.07|6101.07|6101.07|6101.07|6101.07|0
1643885880000|2022-02-03 10:58:00|6101.78|6101.78|6101.78|6101.78|6101.78|6101.78|6101.78|6101.78|0
1643885890000|2022-02-03 10:58:10|6102.27|6102.27|6102.27|6102.27|6102.27|6102.27|6102.27|6102.27|0
1643885930000|2022-02-03 10:58:50|6104.38|6104.38|6104.38|6104.38|6104.38|6104.38|6104.38|6104.38|0
1643886060000|2022-02-03 11:01:00|6104.5|6104.5|6104.61|6104.61|6104.61|6104.61|6104.5|6104.5|0
1643886090000|2022-02-03 11:01:30|6104.85|6104.85|6104.73|6104.73|6104.96|6104.96|6104.73|6104.73|0
1643886100000|2022-02-03 11:01:40|6104.85|6104.85|6104.85|6104.85|6104.85|6104.85|6104.85|6104.85|0
1643886110000|2022-02-03 11:01:50|6105.09|6105.09|6107.23|6107.23|6107.23|6107.23|6105.09|6105.09|0
1643886120000|2022-02-03 11:02:00|6107.9|6107.9|6108.13|6108.13|6108.13|6108.13|6107.9|6107.9|0
1643886130000|2022-02-03 11:02:10|6108.01|6108.01|6106.59|6106.59|6108.01|6108.01|6106.59|6106.59|0
1643886180000|2022-02-03 11:03:00|6105.88|6105.88|6107.3|6107.3|6107.3|6107.3|6105.88|6105.88|0
1643886210000|2022-02-03 11:03:30|6108.01|6108.01|6108.01|6108.01|6108.01|6108.01|6108.01|6108.01|0
1643886240000|2022-02-03 11:04:00|6108.28|6108.28|6107.57|6107.57|6108.28|6108.28|6107.57|6107.57|0
1643886250000|2022-02-03 11:04:10|6108.28|6108.28|6107.57|6107.57|6108.28|6108.28|6107.57|6107.57|0
1643886260000|2022-02-03 11:04:20|6108.28|6108.28|6106.86|6106.86|6108.28|6108.28|6106.86|6106.86|0
1643886280000|2022-02-03 11:04:40|6107.35|6107.35|6107.35|6107.35|6107.35|6107.35|6107.35|6107.35|0
1643886300000|2022-02-03 11:05:00|6107.47|6107.47|6107.47|6107.47|6107.47|6107.47|6107.47|6107.47|0
1643886310000|2022-02-03 11:05:10|6107.58|6107.58|6107.58|6107.58|6107.58|6107.58|6107.58|6107.58|0
1643886340000|2022-02-03 11:05:40|6107.7|6107.7|6107.7|6107.7|6107.7|6107.7|6107.7|6107.7|0
1643886370000|2022-02-03 11:06:10|6107.82|6107.82|6107.93|6107.93|6107.93|6107.93|6107.82|6107.82|0
1643886380000|2022-02-03 11:06:20|6108.91|6108.91|6108.91|6108.91|6108.91|6108.91|6108.91|6108.91|0
1643886390000|2022-02-03 11:06:30|6109.62|6109.62|6109.62|6109.62|6109.62|6109.62|6109.62|6109.62|0
1643886430000|2022-02-03 11:07:10|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|0
1643886450000|2022-02-03 11:07:30|6109.48|6109.48|6109.48|6109.48|6109.48|6109.48|6109.48|6109.48|0
1643886460000|2022-02-03 11:07:40|6109.94|6109.94|6109.94|6109.94|6109.94|6109.94|6109.94|6109.94|0
1643886470000|2022-02-03 11:07:50|6110.06|6110.06|6110.06|6110.06|6110.06|6110.06|6110.06|6110.06|0
1643886480000|2022-02-03 11:08:00|6110.29|6110.29|6110.4|6110.4|6110.4|6110.4|6110.29|6110.29|0
1643886500000|2022-02-03 11:08:20|6110.29|6110.29|6110.4|6110.4|6110.4|6110.4|6110.29|6110.29|0
1643886510000|2022-02-03 11:08:30|6110.29|6110.29|6110.29|6110.29|6110.29|6110.29|6110.29|6110.29|0
1643886520000|2022-02-03 11:08:40|6109.95|6109.95|6109.95|6109.95|6109.95|6109.95|6109.95|6109.95|0
1643886530000|2022-02-03 11:08:50|6109.72|6109.72|6109.49|6109.49|6109.72|6109.72|6109.49|6109.49|0
1643886540000|2022-02-03 11:09:00|6109.95|6109.95|6110.43|6110.43|6110.43|6110.43|6109.95|6109.95|0
1643886550000|2022-02-03 11:09:10|6111.14|6111.14|6111.37|6111.37|6111.37|6111.37|6111.14|6111.14|0
1643886560000|2022-02-03 11:09:20|6111.03|6111.03|6110.91|6110.91|6111.03|6111.03|6110.91|6110.91|0
1643886570000|2022-02-03 11:09:30|6111.37|6111.37|6112.55|6112.55|6112.55|6112.55|6111.37|6111.37|0
1643886580000|2022-02-03 11:09:40|6113.97|6113.97|6114.08|6114.08|6114.08|6114.08|6113.97|6113.97|0
1643886600000|2022-02-03 11:10:00|6113.97|6113.97|6113.97|6113.97|6113.97|6113.97|6113.97|6113.97|0
1643886610000|2022-02-03 11:10:10|6113.74|6113.74|6113.62|6113.62|6113.74|6113.74|6113.62|6113.62|0
1643886640000|2022-02-03 11:10:40|6112.91|6112.91|6112.68|6112.68|6112.91|6112.91|6112.68|6112.68|0
1643886650000|2022-02-03 11:10:50|6112.56|6112.56|6112.56|6112.56|6112.56|6112.56|6112.56|6112.56|0
1643886690000|2022-02-03 11:11:30|6112.81|6112.81|6112.81|6112.81|6112.81|6112.81|6112.81|6112.81|0
1643886710000|2022-02-03 11:11:50|6114.23|6114.23|6114.23|6114.23|6114.23|6114.23|6114.23|6114.23|0
1643886760000|2022-02-03 11:12:40|6113.52|6113.52|6114.22|6114.22|6114.22|6114.22|6113.52|6113.52|0
1643886790000|2022-02-03 11:13:10|6114.33|6114.33|6114.56|6114.56|6114.56|6114.56|6114.33|6114.33|0
1643886800000|2022-02-03 11:13:20|6114.45|6114.45|6114.56|6114.56|6114.56|6114.56|6114.45|6114.45|0
1643886820000|2022-02-03 11:13:40|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|0
1643886890000|2022-02-03 11:14:50|6114.79|6114.79|6115.87|6115.87|6115.87|6115.87|6114.79|6114.79|0
1643886900000|2022-02-03 11:15:00|6116.11|6116.11|6116.69|6116.69|6116.69|6116.69|6116.11|6116.11|0
1643886910000|2022-02-03 11:15:10|6116.94|6116.94|6116.94|6116.94|6116.94|6116.94|6116.94|6116.94|0
1643886940000|2022-02-03 11:15:40|6117.65|6117.65|6118.36|6118.36|6118.36|6118.36|6117.65|6117.65|0
1643886950000|2022-02-03 11:15:50|6119.07|6119.07|6118.84|6118.84|6119.07|6119.07|6118.84|6118.84|0
1643886960000|2022-02-03 11:16:00|6119.07|6119.07|6116.94|6116.94|6119.07|6119.07|6116.94|6116.94|0
1643886970000|2022-02-03 11:16:10|6116.71|6116.71|6116.48|6116.48|6116.71|6116.71|6115.76|6115.76|0
1643886980000|2022-02-03 11:16:20|6116.94|6116.94|6117.05|6117.05|6117.05|6117.05|6116.94|6116.94|0
1643886990000|2022-02-03 11:16:30|6117.17|6117.17|6116.54|6116.54|6117.17|6117.17|6116.54|6116.54|0
1643887000000|2022-02-03 11:16:40|6116.65|6116.65|6116.54|6116.54|6116.65|6116.65|6116.54|6116.54|0
1643887020000|2022-02-03 11:17:00|6114.4|6114.4|6113.69|6113.69|6114.4|6114.4|6113.69|6113.69|0
1643887030000|2022-02-03 11:17:10|6113.45|6113.45|6113.45|6113.45|6113.45|6113.45|6113.45|6113.45|0
1643887100000|2022-02-03 11:18:20|6113.56|6113.56|6113.91|6113.91|6113.91|6113.91|6113.56|6113.56|0
1643887110000|2022-02-03 11:18:30|6114.4|6114.4|6114.4|6114.4|6114.4|6114.4|6114.4|6114.4|0
1643887120000|2022-02-03 11:18:40|6114.74|6114.74|6114.74|6114.74|6114.74|6114.74|6114.74|6114.74|0
1643887130000|2022-02-03 11:18:50|6115.09|6115.09|6115.09|6115.09|6115.09|6115.09|6115.09|6115.09|0
1643887150000|2022-02-03 11:19:10|6114.74|6114.74|6114.51|6114.51|6114.97|6114.97|6114.51|6114.51|0
1643887170000|2022-02-03 11:19:30|6114.28|6114.28|6114.28|6114.28|6114.28|6114.28|6114.28|6114.28|0
1643887220000|2022-02-03 11:20:20|6114.16|6114.16|6117.27|6117.27|6117.27|6117.27|6114.16|6114.16|0
1643887230000|2022-02-03 11:20:30|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|0
1643887250000|2022-02-03 11:20:50|6116.19|6116.19|6116.19|6116.19|6116.19|6116.19|6116.19|6116.19|0
1643887260000|2022-02-03 11:21:00|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|0
1643887270000|2022-02-03 11:21:10|6117.49|6117.49|6118.21|6118.21|6118.21|6118.21|6117.49|6117.49|0
1643887280000|2022-02-03 11:21:20|6118.09|6118.09|6118.21|6118.21|6118.21|6118.21|6118.09|6118.09|0
1643887290000|2022-02-03 11:21:30|6118.92|6118.92|6118.92|6118.92|6118.92|6118.92|6118.92|6118.92|0
1643887310000|2022-02-03 11:21:50|6119.03|6119.03|6119.03|6119.03|6119.03|6119.03|6119.03|6119.03|0
1643887330000|2022-02-03 11:22:10|6119.74|6119.74|6120.46|6120.46|6120.46|6120.46|6119.74|6119.74|0
1643887430000|2022-02-03 11:23:50|6120.11|6120.11|6117.97|6117.97|6120.11|6120.11|6117.97|6117.97|0
1643887440000|2022-02-03 11:24:00|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|0
1643887450000|2022-02-03 11:24:10|6117.86|6117.86|6117.86|6117.86|6117.86|6117.86|6117.86|6117.86|0
1643887470000|2022-02-03 11:24:30|6118.32|6118.32|6118.59|6118.59|6118.59|6118.59|6118.32|6118.32|0
1643887500000|2022-02-03 11:25:00|6118.82|6118.82|6118.82|6118.82|6118.82|6118.82|6118.82|6118.82|0
1643887510000|2022-02-03 11:25:10|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|0
1643887520000|2022-02-03 11:25:20|6118.59|6118.59|6118.59|6118.59|6118.59|6118.59|6118.59|6118.59|0
1643887530000|2022-02-03 11:25:30|6120.72|6120.72|6120.72|6120.72|6120.72|6120.72|6120.72|6120.72|0
1643887540000|2022-02-03 11:25:40|6121.71|6121.71|6121.71|6121.71|6121.71|6121.71|6121.71|6121.71|0
1643887560000|2022-02-03 11:26:00|6123.13|6123.13|6122.42|6122.42|6123.13|6123.13|6122.42|6122.42|0
1643887570000|2022-02-03 11:26:10|6122.76|6122.76|6122.76|6122.76|6122.76|6122.76|6122.76|6122.76|0
1643887600000|2022-02-03 11:26:40|6122.99|6122.99|6122.99|6122.99|6122.99|6122.99|6122.99|6122.99|0
1643887660000|2022-02-03 11:27:40|6122.64|6122.64|6122.87|6122.87|6122.87|6122.87|6122.53|6122.53|0
1643887690000|2022-02-03 11:28:10|6123.1|6123.1|6123.22|6123.22|6123.22|6123.22|6123.1|6123.1|0
1643887700000|2022-02-03 11:28:20|6123.56|6123.56|6123.56|6123.56|6123.56|6123.56|6123.56|6123.56|0
1643887730000|2022-02-03 11:28:50|6123.32|6123.32|6123.32|6123.32|6123.32|6123.32|6123.32|6123.32|0
1643887740000|2022-02-03 11:29:00|6123.57|6123.57|6123.08|6123.08|6123.57|6123.57|6123.08|6123.08|0
1643887770000|2022-02-03 11:29:30|6123.31|6123.31|6123.31|6123.31|6123.31|6123.31|6123.31|6123.31|0
1643887780000|2022-02-03 11:29:40|6123.54|6123.54|6123.54|6123.54|6123.54|6123.54|6123.54|6123.54|0
1643887830000|2022-02-03 11:30:30|6123.43|6123.43|6123.43|6123.43|6123.43|6123.43|6123.43|6123.43|0
1643887850000|2022-02-03 11:30:50|6121.17|6121.17|6120.84|6120.84|6121.17|6121.17|6120.84|6120.84|0
1643887860000|2022-02-03 11:31:00|6120.49|6120.49|6120.49|6120.49|6120.49|6120.49|6120.49|6120.49|0
1643887870000|2022-02-03 11:31:10|6119.78|6119.78|6119.78|6119.78|6119.78|6119.78|6119.78|6119.78|0
1643887910000|2022-02-03 11:31:50|6120.49|6120.49|6121.54|6121.54|6121.54|6121.54|6120.49|6120.49|0
1643887980000|2022-02-03 11:33:00|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|0
1643887990000|2022-02-03 11:33:10|6122.25|6122.25|6122.96|6122.96|6122.96|6122.96|6122.25|6122.25|0
1643888000000|2022-02-03 11:33:20|6123.08|6123.08|6123.08|6123.08|6123.08|6123.08|6123.08|6123.08|0
1643888040000|2022-02-03 11:34:00|6123.79|6123.79|6124.06|6124.06|6124.06|6124.06|6123.79|6123.79|0
1643888070000|2022-02-03 11:34:30|6123.71|6123.71|6123.71|6123.71|6123.71|6123.71|6123.71|6123.71|0
1643888080000|2022-02-03 11:34:40|6123|6123|6123|6123|6123|6123|6123|6123|0
1643888100000|2022-02-03 11:35:00|6122.88|6122.88|6124.32|6124.32|6124.81|6124.81|6122.88|6122.88|0
1643888190000|2022-02-03 11:36:30|6123.6|6123.6|6123.6|6123.6|6123.6|6123.6|6123.6|6123.6|0
1643888260000|2022-02-03 11:37:40|6122.91|6122.91|6121.72|6121.72|6123.14|6123.14|6121.72|6121.72|0
1643888310000|2022-02-03 11:38:30|6122.77|6122.77|6122.77|6122.77|6122.77|6122.77|6122.77|6122.77|0
1643888330000|2022-02-03 11:38:50|6122.88|6122.88|6123.11|6123.11|6123.11|6123.11|6122.88|6122.88|0
1643888340000|2022-02-03 11:39:00|6123.36|6123.36|6123.7|6123.7|6123.7|6123.7|6123.36|6123.36|0
1643888450000|2022-02-03 11:40:50|6122.98|6122.98|6121.23|6121.23|6122.98|6122.98|6121.23|6121.23|0
1643888460000|2022-02-03 11:41:00|6120.98|6120.98|6120.98|6120.98|6120.98|6120.98|6120.98|6120.98|0
1643888480000|2022-02-03 11:41:20|6121.25|6121.25|6119.83|6119.83|6121.25|6121.25|6119.83|6119.83|0
1643888550000|2022-02-03 11:42:30|6121.96|6121.96|6120.54|6120.54|6121.96|6121.96|6120.54|6120.54|0
1643888580000|2022-02-03 11:43:00|6120.65|6120.65|6120.65|6120.65|6120.65|6120.65|6120.65|6120.65|0
1643888600000|2022-02-03 11:43:20|6120.42|6120.42|6120.31|6120.31|6120.42|6120.42|6120.31|6120.31|0
1643888610000|2022-02-03 11:43:30|6119.59|6119.59|6118.88|6118.88|6119.59|6119.59|6118.88|6118.88|0
1643888620000|2022-02-03 11:43:40|6119.59|6119.59|6118.61|6118.61|6119.59|6119.59|6118.61|6118.61|0
1643888630000|2022-02-03 11:43:50|6117.9|6117.9|6117.9|6117.9|6117.9|6117.9|6117.9|6117.9|0
1643888650000|2022-02-03 11:44:10|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|0
1643888660000|2022-02-03 11:44:20|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|0
1643888750000|2022-02-03 11:45:50|6121.19|6121.19|6121.19|6121.19|6121.19|6121.19|6121.19|6121.19|0
1643888820000|2022-02-03 11:47:00|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|0
1643888880000|2022-02-03 11:48:00|6124.04|6124.04|6124.04|6124.04|6124.04|6124.04|6124.04|6124.04|0
1643888900000|2022-02-03 11:48:20|6124.37|6124.37|6124.37|6124.37|6124.37|6124.37|6124.37|6124.37|0
1643888910000|2022-02-03 11:48:30|6123.66|6123.66|6122.24|6122.24|6123.66|6123.66|6122.24|6122.24|0
1643888930000|2022-02-03 11:48:50|6122.82|6122.82|6123.51|6123.51|6123.51|6123.51|6122.82|6122.82|0
1643888950000|2022-02-03 11:49:10|6123.76|6123.76|6123.76|6123.76|6123.76|6123.76|6123.76|6123.76|0
1643888960000|2022-02-03 11:49:20|6123.29|6123.29|6123.29|6123.29|6123.29|6123.29|6123.29|6123.29|0
1643889060000|2022-02-03 11:51:00|6123.02|6123.02|6123.02|6123.02|6123.02|6123.02|6123.02|6123.02|0
1643889080000|2022-02-03 11:51:20|6122.69|6122.69|6122.69|6122.69|6122.69|6122.69|6122.69|6122.69|0
1643889090000|2022-02-03 11:51:30|6121.98|6121.98|6121.98|6121.98|6121.98|6121.98|6121.98|6121.98|0
1643889110000|2022-02-03 11:51:50|6121.75|6121.75|6121.75|6121.75|6121.75|6121.75|6121.75|6121.75|0
1643889130000|2022-02-03 11:52:10|6122.08|6122.08|6121.62|6121.62|6122.08|6122.08|6121.37|6121.37|0
1643889140000|2022-02-03 11:52:20|6120.9|6120.9|6120.9|6120.9|6120.9|6120.9|6120.9|6120.9|0
1643889150000|2022-02-03 11:52:30|6121.17|6121.17|6121.17|6121.17|6121.17|6121.17|6121.17|6121.17|0
1643889230000|2022-02-03 11:53:50|6120.94|6120.94|6120.71|6120.71|6120.94|6120.94|6120.71|6120.71|0
1643889240000|2022-02-03 11:54:00|6121.42|6121.42|6121.42|6121.42|6121.42|6121.42|6121.42|6121.42|0
1643889250000|2022-02-03 11:54:10|6121.89|6121.89|6121.89|6121.89|6121.89|6121.89|6121.89|6121.89|0
1643889310000|2022-02-03 11:55:10|6121.64|6121.64|6120.93|6120.93|6121.64|6121.64|6120.93|6120.93|0
1643889330000|2022-02-03 11:55:30|6122.35|6122.35|6122.35|6122.35|6122.35|6122.35|6122.35|6122.35|0
1643889340000|2022-02-03 11:55:40|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|0
1643889360000|2022-02-03 11:56:00|6121.91|6121.91|6122.25|6122.25|6122.25|6122.25|6121.57|6121.57|0
1643889380000|2022-02-03 11:56:20|6123.67|6123.67|6122.96|6122.96|6123.67|6123.67|6122.96|6122.96|0
1643889450000|2022-02-03 11:57:30|6123.3|6123.3|6123.19|6123.19|6123.3|6123.3|6123.19|6123.19|0
1643889470000|2022-02-03 11:57:50|6124.61|6124.61|6125.32|6125.32|6125.32|6125.32|6124.61|6124.61|0
1643889510000|2022-02-03 11:58:30|6125.66|6125.66|6125.66|6125.66|6125.66|6125.66|6125.66|6125.66|0
1643889540000|2022-02-03 11:59:00|6125.99|6125.99|6126.73|6126.73|6126.73|6126.73|6125.99|6125.99|0
1643889560000|2022-02-03 11:59:20|6126.98|6126.98|6127.47|6127.47|6127.47|6127.47|6126.98|6126.98|0
1643889570000|2022-02-03 11:59:30|6127.72|6127.72|6129.82|6129.82|6130.39|6130.39|6127.72|6127.72|0
1643889580000|2022-02-03 11:59:40|6129.48|6129.48|6129.72|6129.72|6130.05|6130.05|6129.48|6129.48|0
1643889590000|2022-02-03 11:59:50|6129.38|6129.38|6128.92|6128.92|6129.38|6129.38|6128.11|6128.11|0
1643889600000|2022-02-03 12:00:00|6130.34|6130.34|6129.85|6129.85|6130.34|6130.34|6125.33|6125.33|0
1643889610000|2022-02-03 12:00:10|6131.27|6131.27|6130.07|6130.07|6131.27|6131.27|6130.07|6130.07|0
1643889620000|2022-02-03 12:00:20|6129.73|6129.73|6123.08|6123.08|6129.73|6129.73|6123.08|6123.08|0
1643889630000|2022-02-03 12:00:30|6118.1|6118.1|6112.17|6112.17|6118.1|6118.1|6110.05|6110.05|0
1643889640000|2022-02-03 12:00:40|6111.46|6111.46|6108.61|6108.61|6111.46|6111.46|6108.61|6108.61|0
1643889650000|2022-02-03 12:00:50|6109.33|6109.33|6110.38|6110.38|6111.23|6111.23|6109.09|6109.09|0
1643889660000|2022-02-03 12:01:00|6112.51|6112.51|6112.71|6112.71|6113.93|6113.93|6109.67|6109.67|0
1643889670000|2022-02-03 12:01:10|6112.59|6112.59|6108.21|6108.21|6114.01|6114.01|6108.21|6108.21|0
1643889680000|2022-02-03 12:01:20|6107.87|6107.87|6108.96|6108.96|6110.72|6110.72|6107.87|6107.87|0
1643889690000|2022-02-03 12:01:30|6108.47|6108.47|6109.67|6109.67|6109.67|6109.67|6108.25|6108.25|0
1643889700000|2022-02-03 12:01:40|6108.25|6108.25|6107.17|6107.17|6108.25|6108.25|6107.17|6107.17|0
1643889710000|2022-02-03 12:01:50|6106.46|6106.46|6106.21|6106.21|6106.46|6106.46|6106.21|6106.21|0
1643889720000|2022-02-03 12:02:00|6106.92|6106.92|6105.98|6105.98|6106.92|6106.92|6103.85|6103.85|0
1643889730000|2022-02-03 12:02:10|6105.27|6105.27|6102.43|6102.43|6105.27|6105.27|6102.43|6102.43|0
1643889740000|2022-02-03 12:02:20|6101.93|6101.93|6100.99|6100.99|6101.93|6101.93|6100.99|6100.99|0
1643889750000|2022-02-03 12:02:30|6100.25|6100.25|6097.41|6097.41|6100.25|6100.25|6097.41|6097.41|0
1643889760000|2022-02-03 12:02:40|6097.68|6097.68|6101.61|6101.61|6101.61|6101.61|6097.68|6097.68|0
1643889770000|2022-02-03 12:02:50|6101.38|6101.38|6097.71|6097.71|6101.38|6101.38|6097.71|6097.71|0
1643889780000|2022-02-03 12:03:00|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|0
1643889790000|2022-02-03 12:03:10|6098.69|6098.69|6097.26|6097.26|6098.69|6098.69|6097.26|6097.26|0
1643889800000|2022-02-03 12:03:20|6096.52|6096.52|6097.24|6097.24|6097.24|6097.24|6096.52|6096.52|0
1643889820000|2022-02-03 12:03:40|6095.81|6095.81|6096.52|6096.52|6097.24|6097.24|6095.81|6095.81|0
1643889830000|2022-02-03 12:03:50|6096.26|6096.26|6096.97|6096.97|6096.97|6096.97|6096.26|6096.26|0
1643889840000|2022-02-03 12:04:00|6095.54|6095.54|6095.54|6095.54|6095.54|6095.54|6095.54|6095.54|0
1643889850000|2022-02-03 12:04:10|6094.83|6094.83|6093.49|6093.49|6094.83|6094.83|6093.49|6093.49|0
1643889860000|2022-02-03 12:04:20|6092.07|6092.07|6091.84|6091.84|6092.07|6092.07|6091.84|6091.84|0
1643889880000|2022-02-03 12:04:40|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|0
1643889900000|2022-02-03 12:05:00|6090.83|6090.83|6093.76|6093.76|6094.01|6094.01|6090.83|6090.83|0
1643889910000|2022-02-03 12:05:10|6093.43|6093.43|6090.32|6090.32|6093.43|6093.43|6090.32|6090.32|0
1643889920000|2022-02-03 12:05:20|6088.19|6088.19|6088.63|6088.63|6088.9|6088.9|6088.19|6088.19|0
1643889930000|2022-02-03 12:05:30|6086.49|6086.49|6085.07|6085.07|6086.49|6086.49|6085.07|6085.07|0
1643889940000|2022-02-03 12:05:40|6084.58|6084.58|6086.97|6086.97|6087.46|6087.46|6083.91|6083.91|0
1643889950000|2022-02-03 12:05:50|6084.84|6084.84|6075.96|6075.96|6084.84|6084.84|6075.96|6075.96|0
1643889960000|2022-02-03 12:06:00|6077.38|6077.38|6071.3|6071.3|6079.05|6079.05|6071.3|6071.3|0
1643889970000|2022-02-03 12:06:10|6071.05|6071.05|6070.34|6070.34|6071.05|6071.05|6070.22|6070.22|0
1643889980000|2022-02-03 12:06:20|6071.05|6071.05|6068.92|6068.92|6071.05|6071.05|6068.2|6068.2|0
1643889990000|2022-02-03 12:06:30|6068.18|6068.18|6066.3|6066.3|6068.55|6068.55|6066.3|6066.3|0
1643890000000|2022-02-03 12:06:40|6066.07|6066.07|6065.5|6065.5|6066.93|6066.93|6064.65|6064.65|0
1643890010000|2022-02-03 12:06:50|6064.83|6064.83|6062.01|6062.01|6064.83|6064.83|6062.01|6062.01|0
1643890020000|2022-02-03 12:07:00|6063.43|6063.43|6064.85|6064.85|6066.28|6066.28|6063.43|6063.43|0
1643890030000|2022-02-03 12:07:10|6064.14|6064.14|6058.95|6058.95|6064.14|6064.14|6058.95|6058.95|0
1643890040000|2022-02-03 12:07:20|6058.28|6058.28|6058.61|6058.61|6058.61|6058.61|6058.28|6058.28|0
1643890050000|2022-02-03 12:07:30|6058.38|6058.38|6056.13|6056.13|6058.38|6058.38|6056.13|6056.13|0
1643890080000|2022-02-03 12:08:00|6056.62|6056.62|6059.02|6059.02|6059.02|6059.02|6056.62|6056.62|0
1643890100000|2022-02-03 12:08:20|6060.1|6060.1|6057.97|6057.97|6060.1|6060.1|6057.97|6057.97|0
1643890110000|2022-02-03 12:08:30|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|0
1643890120000|2022-02-03 12:08:40|6054.82|6054.82|6049.34|6049.34|6054.82|6054.82|6049.34|6049.34|0
1643890130000|2022-02-03 12:08:50|6050.76|6050.76|6049.38|6049.38|6051.48|6051.48|6049.38|6049.38|0
1643890150000|2022-02-03 12:09:10|6049.05|6049.05|6045.24|6045.24|6049.05|6049.05|6045.24|6045.24|0
1643890160000|2022-02-03 12:09:20|6044.91|6044.91|6044.91|6044.91|6044.91|6044.91|6044.91|6044.91|0
1643890170000|2022-02-03 12:09:30|6044.44|6044.44|6046.74|6046.74|6047.45|6047.45|6044.44|6044.44|0
1643890180000|2022-02-03 12:09:40|6045.51|6045.51|6046.93|6046.93|6046.93|6046.93|6045.26|6045.26|0
1643890190000|2022-02-03 12:09:50|6046.96|6046.96|6047.07|6047.07|6047.07|6047.07|6046.96|6046.96|0
1643890210000|2022-02-03 12:10:10|6046.36|6046.36|6047.07|6047.07|6047.07|6047.07|6046.36|6046.36|0
1643890220000|2022-02-03 12:10:20|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|0
1643890240000|2022-02-03 12:10:40|6046.07|6046.07|6045.73|6045.73|6046.07|6046.07|6045.73|6045.73|0
1643890260000|2022-02-03 12:11:00|6045.02|6045.02|6047.51|6047.51|6047.51|6047.51|6045.02|6045.02|0
1643890290000|2022-02-03 12:11:30|6047.63|6047.63|6047.63|6047.63|6047.63|6047.63|6047.63|6047.63|0
1643890300000|2022-02-03 12:11:40|6049.76|6049.76|6050.01|6050.01|6050.01|6050.01|6049.76|6049.76|0
1643890310000|2022-02-03 12:11:50|6049.68|6049.68|6049.43|6049.43|6049.68|6049.68|6049.43|6049.43|0
1643890320000|2022-02-03 12:12:00|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|0
1643890330000|2022-02-03 12:12:10|6049.43|6049.43|6049.43|6049.43|6049.43|6049.43|6049.43|6049.43|0
1643890340000|2022-02-03 12:12:20|6048.94|6048.94|6049.18|6049.18|6049.43|6049.43|6048.94|6048.94|0
1643890360000|2022-02-03 12:12:40|6048.47|6048.47|6048.47|6048.47|6048.47|6048.47|6048.47|6048.47|0
1643890390000|2022-02-03 12:13:10|6048.14|6048.14|6047.64|6047.64|6048.14|6048.14|6047.64|6047.64|0
1643890400000|2022-02-03 12:13:20|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|0
1643890420000|2022-02-03 12:13:40|6045.77|6045.77|6044.81|6044.81|6045.77|6045.77|6044.81|6044.81|0
1643890430000|2022-02-03 12:13:50|6044.1|6044.1|6040.76|6040.76|6044.1|6044.1|6040.76|6040.76|0
1643890450000|2022-02-03 12:14:10|6039.42|6039.42|6040|6040|6040|6040|6038.75|6038.75|0
1643890460000|2022-02-03 12:14:20|6038.58|6038.58|6038.58|6038.58|6038.58|6038.58|6038.58|6038.58|0
1643890470000|2022-02-03 12:14:30|6038.31|6038.31|6037.6|6037.6|6038.31|6038.31|6037.6|6037.6|0
1643890480000|2022-02-03 12:14:40|6039.02|6039.02|6039.36|6039.36|6039.36|6039.36|6039.02|6039.02|0
1643890500000|2022-02-03 12:15:00|6039.47|6039.47|6035.91|6035.91|6039.47|6039.47|6035.91|6035.91|0
1643890510000|2022-02-03 12:15:10|6038.05|6038.05|6038.29|6038.29|6038.29|6038.29|6038.05|6038.05|0
1643890530000|2022-02-03 12:15:30|6039.72|6039.72|6036.06|6036.06|6039.72|6039.72|6036.06|6036.06|0
1643890540000|2022-02-03 12:15:40|6035.79|6035.79|6034.11|6034.11|6035.79|6035.79|6034.11|6034.11|0
1643890550000|2022-02-03 12:15:50|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|0
1643890560000|2022-02-03 12:16:00|6033.54|6033.54|6033.91|6033.91|6033.91|6033.91|6033.08|6033.08|0
1643890570000|2022-02-03 12:16:10|6033.19|6033.19|6033.19|6033.19|6033.91|6033.91|6033.19|6033.19|0
1643890590000|2022-02-03 12:16:30|6031.77|6031.77|6031.77|6031.77|6031.77|6031.77|6031.77|6031.77|0
1643890600000|2022-02-03 12:16:40|6031.03|6031.03|6031.03|6031.03|6031.74|6031.74|6031.03|6031.03|0
1643890620000|2022-02-03 12:17:00|6030.03|6030.03|6032.99|6032.99|6032.99|6032.99|6030.03|6030.03|0
1643890630000|2022-02-03 12:17:10|6032.32|6032.32|6029.39|6029.39|6032.32|6032.32|6028.19|6028.19|0
1643890640000|2022-02-03 12:17:20|6029.13|6029.13|6028.76|6028.76|6029.13|6029.13|6028.61|6028.61|0
1643890650000|2022-02-03 12:17:30|6029.47|6029.47|6028.8|6028.8|6030.15|6030.15|6028.8|6028.8|0
1643890660000|2022-02-03 12:17:40|6029.47|6029.47|6029.14|6029.14|6029.47|6029.47|6029.14|6029.14|0
1643890670000|2022-02-03 12:17:50|6027.69|6027.69|6027.2|6027.2|6027.69|6027.69|6027.2|6027.2|0
1643890680000|2022-02-03 12:18:00|6026.46|6026.46|6026.5|6026.5|6026.73|6026.73|6025.99|6025.99|0
1643890690000|2022-02-03 12:18:10|6025.79|6025.79|6025.79|6025.79|6025.79|6025.79|6025.79|6025.79|0
1643890700000|2022-02-03 12:18:20|6025.9|6025.9|6026.37|6026.37|6026.95|6026.95|6025.88|6025.88|0
1643890720000|2022-02-03 12:18:40|6026.12|6026.12|6025.63|6025.63|6026.86|6026.86|6025.63|6025.63|0
1643890730000|2022-02-03 12:18:50|6024.92|6024.92|6024.38|6024.38|6025.36|6025.36|6023.89|6023.89|0
1643890740000|2022-02-03 12:19:00|6024.14|6024.14|6022|6022|6024.14|6024.14|6022|6022|0
1643890750000|2022-02-03 12:19:10|6022.71|6022.71|6022.71|6022.71|6022.71|6022.71|6022.71|6022.71|0
1643890760000|2022-02-03 12:19:20|6022|6022|6021.67|6021.67|6022|6022|6021.67|6021.67|0
1643890770000|2022-02-03 12:19:30|6021.4|6021.4|6019.74|6019.74|6021.4|6021.4|6019.4|6019.4|0
1643890780000|2022-02-03 12:19:40|6020.08|6020.08|6020.32|6020.32|6020.32|6020.32|6020.08|6020.08|0
1643890790000|2022-02-03 12:19:50|6020.05|6020.05|6021.37|6021.37|6021.37|6021.37|6020.05|6020.05|0
1643890800000|2022-02-03 12:20:00|6022.11|6022.11|6022.11|6022.11|6022.11|6022.11|6022.11|6022.11|0
1643890810000|2022-02-03 12:20:10|6022.78|6022.78|6022.07|6022.07|6022.78|6022.78|6021.36|6021.36|0
1643890820000|2022-02-03 12:20:20|6021.73|6021.73|6021.73|6021.73|6021.73|6021.73|6021.73|6021.73|0
1643890830000|2022-02-03 12:20:30|6023.87|6023.87|6024.72|6024.72|6025.8|6025.8|6023.87|6023.87|0
1643890840000|2022-02-03 12:20:40|6025.43|6025.43|6024.99|6024.99|6025.43|6025.43|6024.72|6024.72|0
1643890860000|2022-02-03 12:21:00|6024.95|6024.95|6024.03|6024.03|6024.95|6024.95|6024.03|6024.03|0
1643890870000|2022-02-03 12:21:10|6024.36|6024.36|6024.36|6024.36|6024.36|6024.36|6024.36|6024.36|0
1643890880000|2022-02-03 12:21:20|6024.48|6024.48|6023.77|6023.77|6024.48|6024.48|6023.77|6023.77|0
1643890890000|2022-02-03 12:21:30|6021.63|6021.63|6020.43|6020.43|6022.35|6022.35|6020.43|6020.43|0
1643890900000|2022-02-03 12:21:40|6021.14|6021.14|6021.14|6021.14|6021.14|6021.14|6021.14|6021.14|0
1643890920000|2022-02-03 12:22:00|6020.65|6020.65|6016.81|6016.81|6020.65|6020.65|6016.81|6016.81|0
1643890930000|2022-02-03 12:22:10|6016.54|6016.54|6016.61|6016.61|6017.04|6017.04|6016.36|6016.36|0
1643890940000|2022-02-03 12:22:20|6016.34|6016.34|6014.62|6014.62|6016.34|6016.34|6014.62|6014.62|0
1643890950000|2022-02-03 12:22:30|6013.88|6013.88|6013.88|6013.88|6013.88|6013.88|6013.88|6013.88|0
1643890960000|2022-02-03 12:22:40|6012.88|6012.88|6013.21|6013.21|6013.21|6013.21|6012.88|6012.88|0
1643890970000|2022-02-03 12:22:50|6014.64|6014.64|6014.64|6014.64|6014.64|6014.64|6014.64|6014.64|0
1643890980000|2022-02-03 12:23:00|6015.35|6015.35|6018.67|6018.67|6018.67|6018.67|6015.35|6015.35|0
1643890990000|2022-02-03 12:23:10|6018.79|6018.79|6029.51|6029.51|6029.51|6029.51|6018.79|6018.79|0
1643891000000|2022-02-03 12:23:20|6031.53|6031.53|6033.46|6033.46|6033.46|6033.46|6031.53|6031.53|0
1643891010000|2022-02-03 12:23:30|6034.17|6034.17|6034.17|6034.17|6034.17|6034.17|6034.17|6034.17|0
1643891030000|2022-02-03 12:23:50|6035.59|6035.59|6037.04|6037.04|6037.04|6037.04|6035.59|6035.59|0
1643891040000|2022-02-03 12:24:00|6037.78|6037.78|6041.67|6041.67|6041.67|6041.67|6037.78|6037.78|0
1643891060000|2022-02-03 12:24:20|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|0
1643891070000|2022-02-03 12:24:30|6040.59|6040.59|6042.01|6042.01|6042.01|6042.01|6040.59|6040.59|0
1643891080000|2022-02-03 12:24:40|6039.87|6039.87|6039.87|6039.87|6039.87|6039.87|6039.87|6039.87|0
1643891100000|2022-02-03 12:25:00|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|0
1643891110000|2022-02-03 12:25:10|6040.41|6040.41|6039.74|6039.74|6040.41|6040.41|6039.74|6039.74|0
1643891130000|2022-02-03 12:25:30|6037.61|6037.61|6034.73|6034.73|6037.61|6037.61|6033.28|6033.28|0
1643891150000|2022-02-03 12:25:50|6033.73|6033.73|6035.15|6035.15|6035.15|6035.15|6033.73|6033.73|0
1643891160000|2022-02-03 12:26:00|6035.49|6035.49|6035.49|6035.49|6035.49|6035.49|6035.49|6035.49|0
1643891170000|2022-02-03 12:26:10|6036.2|6036.2|6037.62|6037.62|6037.62|6037.62|6036.2|6036.2|0
1643891180000|2022-02-03 12:26:20|6038.11|6038.11|6036.69|6036.69|6038.11|6038.11|6036.69|6036.69|0
1643891200000|2022-02-03 12:26:40|6038.11|6038.11|6038.11|6038.11|6038.11|6038.11|6038.11|6038.11|0
1643891220000|2022-02-03 12:27:00|6036.69|6036.69|6035.73|6035.73|6036.69|6036.69|6035.73|6035.73|0
1643891230000|2022-02-03 12:27:10|6035.98|6035.98|6035.98|6035.98|6035.98|6035.98|6035.98|6035.98|0
1643891250000|2022-02-03 12:27:30|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|0
1643891260000|2022-02-03 12:27:40|6033.64|6033.64|6034.01|6034.01|6034.01|6034.01|6033.3|6033.3|0
1643891280000|2022-02-03 12:28:00|6033.52|6033.52|6033.79|6033.79|6033.79|6033.79|6033.52|6033.52|0
1643891290000|2022-02-03 12:28:10|6033.08|6033.08|6031.05|6031.05|6033.08|6033.08|6031.05|6031.05|0
1643891300000|2022-02-03 12:28:20|6030.38|6030.38|6029.64|6029.64|6030.38|6030.38|6029.39|6029.39|0
1643891310000|2022-02-03 12:28:30|6029.87|6029.87|6029.87|6029.87|6029.87|6029.87|6029.87|6029.87|0
1643891320000|2022-02-03 12:28:40|6029.76|6029.76|6028.8|6028.8|6029.76|6029.76|6028.8|6028.8|0
1643891340000|2022-02-03 12:29:00|6029.07|6029.07|6028.36|6028.36|6029.07|6029.07|6026.93|6026.93|0
1643891350000|2022-02-03 12:29:10|6028.09|6028.09|6029|6029|6029|6029|6028.09|6028.09|0
1643891420000|2022-02-03 12:30:20|6030.01|6030.01|6032.58|6032.58|6032.58|6032.58|6030.01|6030.01|0
1643891440000|2022-02-03 12:30:40|6032.23|6032.23|6032.58|6032.58|6032.69|6032.69|6032.23|6032.23|0
1643891450000|2022-02-03 12:30:50|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|0
1643891460000|2022-02-03 12:31:00|6032.69|6032.69|6035.06|6035.06|6035.29|6035.29|6032.69|6032.69|0
1643891470000|2022-02-03 12:31:10|6034.94|6034.94|6035.61|6035.61|6035.61|6035.61|6034.94|6034.94|0
1643891490000|2022-02-03 12:31:30|6035.73|6035.73|6035.73|6035.73|6035.73|6035.73|6035.73|6035.73|0
1643891510000|2022-02-03 12:31:50|6035.5|6035.5|6035.15|6035.15|6035.5|6035.5|6035.15|6035.15|0
1643891520000|2022-02-03 12:32:00|6035.4|6035.4|6038.36|6038.36|6038.36|6038.36|6035.4|6035.4|0
1643891540000|2022-02-03 12:32:20|6037.86|6037.86|6037.86|6037.86|6037.86|6037.86|6037.86|6037.86|0
1643891560000|2022-02-03 12:32:40|6037.63|6037.63|6037.4|6037.4|6037.63|6037.63|6037.4|6037.4|0
1643891570000|2022-02-03 12:32:50|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|0
1643891580000|2022-02-03 12:33:00|6036.66|6036.66|6032.84|6032.84|6036.66|6036.66|6032.84|6032.84|0
1643891590000|2022-02-03 12:33:10|6033.11|6033.11|6032.91|6032.91|6033.44|6033.44|6032.2|6032.2|0
1643891610000|2022-02-03 12:33:30|6032.68|6032.68|6032.35|6032.35|6032.68|6032.68|6032.01|6032.01|0
1643891620000|2022-02-03 12:33:40|6031.85|6031.85|6031.52|6031.52|6031.85|6031.85|6031.52|6031.52|0
1643891630000|2022-02-03 12:33:50|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|0
1643891640000|2022-02-03 12:34:00|6031.41|6031.41|6031.41|6031.41|6031.75|6031.75|6031.41|6031.41|0
1643891650000|2022-02-03 12:34:10|6031.14|6031.14|6031.14|6031.14|6031.14|6031.14|6031.14|6031.14|0
1643891690000|2022-02-03 12:34:50|6032.57|6032.57|6032.57|6032.57|6032.57|6032.57|6032.57|6032.57|0
1643891700000|2022-02-03 12:35:00|6031.86|6031.86|6032.19|6032.19|6032.19|6032.19|6031.86|6031.86|0
1643891710000|2022-02-03 12:35:10|6032.65|6032.65|6032.54|6032.54|6032.65|6032.65|6032.54|6032.54|0
1643891720000|2022-02-03 12:35:20|6032.65|6032.65|6038.25|6038.25|6038.37|6038.37|6032.65|6032.65|0
1643891730000|2022-02-03 12:35:30|6038.37|6038.37|6039.13|6039.13|6039.13|6039.13|6038.12|6038.12|0
1643891740000|2022-02-03 12:35:40|6039.25|6039.25|6039.25|6039.25|6039.48|6039.48|6039.25|6039.25|0
1643891760000|2022-02-03 12:36:00|6039|6039|6039|6039|6039|6039|6039|6039|0
1643891770000|2022-02-03 12:36:10|6039.23|6039.23|6039.23|6039.23|6039.23|6039.23|6039.23|6039.23|0
1643891790000|2022-02-03 12:36:30|6038.77|6038.77|6039.11|6039.11|6039.11|6039.11|6038.77|6038.77|0
1643891800000|2022-02-03 12:36:40|6039|6039|6039.35|6039.35|6039.35|6039.35|6039|6039|0
1643891810000|2022-02-03 12:36:50|6039.46|6039.46|6039.3|6039.3|6040.17|6040.17|6039.19|6039.19|0
1643891820000|2022-02-03 12:37:00|6039.64|6039.64|6040.15|6040.15|6040.15|6040.15|6039.64|6039.64|0
1643891830000|2022-02-03 12:37:10|6040.49|6040.49|6040.49|6040.49|6040.49|6040.49|6040.49|6040.49|0
1643891840000|2022-02-03 12:37:20|6040.74|6040.74|6040.72|6040.72|6040.84|6040.84|6040.49|6040.49|0
1643891850000|2022-02-03 12:37:30|6040.95|6040.95|6041.32|6041.32|6041.32|6041.32|6040.72|6040.72|0
1643891860000|2022-02-03 12:37:40|6041.2|6041.2|6041.2|6041.2|6041.2|6041.2|6041.2|6041.2|0
1643891870000|2022-02-03 12:37:50|6041.08|6041.08|6040.84|6040.84|6041.08|6041.08|6040.84|6040.84|0
1643891880000|2022-02-03 12:38:00|6040.49|6040.49|6040.49|6040.49|6040.49|6040.49|6040.49|6040.49|0
1643891900000|2022-02-03 12:38:20|6042.62|6042.62|6042.62|6042.62|6042.62|6042.62|6042.62|6042.62|0
1643891920000|2022-02-03 12:38:40|6042.51|6042.51|6042.28|6042.28|6042.51|6042.51|6042.28|6042.28|0
1643891940000|2022-02-03 12:39:00|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|0
1643891970000|2022-02-03 12:39:30|6040.39|6040.39|6040.39|6040.39|6040.39|6040.39|6040.39|6040.39|0
1643891980000|2022-02-03 12:39:40|6041.06|6041.06|6040.82|6040.82|6041.31|6041.31|6040.82|6040.82|0
1643891990000|2022-02-03 12:39:50|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|0
1643892000000|2022-02-03 12:40:00|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|0
1643892020000|2022-02-03 12:40:20|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|0
1643892040000|2022-02-03 12:40:40|6041.04|6041.04|6041.04|6041.04|6041.04|6041.04|6041.04|6041.04|0
1643892080000|2022-02-03 12:41:20|6041.37|6041.37|6041.5|6041.5|6041.5|6041.5|6041.26|6041.26|0
1643892090000|2022-02-03 12:41:30|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|0
1643892100000|2022-02-03 12:41:40|6039.66|6039.66|6040.38|6040.38|6040.38|6040.38|6039.66|6039.66|0
1643892120000|2022-02-03 12:42:00|6039.66|6039.66|6040.34|6040.34|6040.34|6040.34|6039.66|6039.66|0
1643892150000|2022-02-03 12:42:30|6040|6040|6040|6040|6040|6040|6040|6040|0
1643892170000|2022-02-03 12:42:50|6040.54|6040.54|6040.54|6040.54|6040.54|6040.54|6040.54|6040.54|0
1643892180000|2022-02-03 12:43:00|6040.78|6040.78|6040.07|6040.07|6040.78|6040.78|6040.07|6040.07|0
1643892250000|2022-02-03 12:44:10|6040.32|6040.32|6040.32|6040.32|6040.32|6040.32|6040.32|6040.32|0
1643892290000|2022-02-03 12:44:50|6040.66|6040.66|6039.23|6039.23|6040.66|6040.66|6039.23|6039.23|0
1643892300000|2022-02-03 12:45:00|6042.57|6042.57|6041.92|6041.92|6043.84|6043.84|6040.85|6040.85|0
1643892330000|2022-02-03 12:45:30|6041.81|6041.81|6041.47|6041.47|6042.89|6042.89|6041.47|6041.47|0
1643892340000|2022-02-03 12:45:40|6041.96|6041.96|6042.68|6042.68|6042.68|6042.68|6041.96|6041.96|0
1643892350000|2022-02-03 12:45:50|6041.96|6041.96|6041.96|6041.96|6042.68|6042.68|6041.96|6041.96|0
1643892360000|2022-02-03 12:46:00|6041.63|6041.63|6041.63|6041.63|6043.05|6043.05|6041.63|6041.63|0
1643892380000|2022-02-03 12:46:20|6041.14|6041.14|6042.18|6042.18|6042.18|6042.18|6041.14|6041.14|0
1643892390000|2022-02-03 12:46:30|6041.47|6041.47|6041.47|6041.47|6041.47|6041.47|6041.47|6041.47|0
1643892400000|2022-02-03 12:46:40|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|0
1643892420000|2022-02-03 12:47:00|6042.68|6042.68|6042.23|6042.23|6042.68|6042.68|6041.96|6041.96|0
1643892430000|2022-02-03 12:47:10|6041.99|6041.99|6041.99|6041.99|6041.99|6041.99|6041.99|6041.99|0
1643892440000|2022-02-03 12:47:20|6043.41|6043.41|6046.97|6046.97|6046.97|6046.97|6043.41|6043.41|0
1643892450000|2022-02-03 12:47:30|6048.2|6048.2|6048.17|6048.17|6048.91|6048.91|6048.17|6048.17|0
1643892480000|2022-02-03 12:48:00|6048.44|6048.44|6048.44|6048.44|6048.44|6048.44|6048.44|6048.44|0
1643892490000|2022-02-03 12:48:10|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|0
1643892510000|2022-02-03 12:48:30|6051.96|6051.96|6049.49|6049.49|6051.96|6051.96|6049.49|6049.49|0
1643892520000|2022-02-03 12:48:40|6050.91|6050.91|6050.91|6050.91|6050.91|6050.91|6050.91|6050.91|0
1643892530000|2022-02-03 12:48:50|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|0
1643892560000|2022-02-03 12:49:20|6051.69|6051.69|6054.5|6054.5|6054.5|6054.5|6051.69|6051.69|0
1643892570000|2022-02-03 12:49:30|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|0
1643892580000|2022-02-03 12:49:40|6054.5|6054.5|6055.17|6055.17|6055.17|6055.17|6054.5|6054.5|0
1643892600000|2022-02-03 12:50:00|6054.84|6054.84|6052.81|6052.81|6054.84|6054.84|6052.81|6052.81|0
1643892610000|2022-02-03 12:50:10|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|0
1643892630000|2022-02-03 12:50:30|6053.5|6053.5|6053.62|6053.62|6053.73|6053.73|6053.5|6053.5|0
1643892640000|2022-02-03 12:50:40|6053.27|6053.27|6054.69|6054.69|6054.69|6054.69|6053.27|6053.27|0
1643892650000|2022-02-03 12:50:50|6053.98|6053.98|6054.69|6054.69|6054.69|6054.69|6053.98|6053.98|0
1643892660000|2022-02-03 12:51:00|6054.58|6054.58|6054.91|6054.91|6054.91|6054.91|6054.58|6054.58|0
1643892670000|2022-02-03 12:51:10|6055.03|6055.03|6055.3|6055.3|6055.3|6055.3|6055.03|6055.03|0
1643892680000|2022-02-03 12:51:20|6055.07|6055.07|6056.45|6056.45|6056.45|6056.45|6055.07|6055.07|0
1643892690000|2022-02-03 12:51:30|6056.94|6056.94|6058.39|6058.39|6058.39|6058.39|6056.94|6056.94|0
1643892720000|2022-02-03 12:52:00|6058.28|6058.28|6059.93|6059.93|6059.93|6059.93|6058.28|6058.28|0
1643892740000|2022-02-03 12:52:20|6060.18|6060.18|6060.18|6060.18|6060.18|6060.18|6060.18|6060.18|0
1643892770000|2022-02-03 12:52:50|6059.93|6059.93|6059.22|6059.22|6059.93|6059.93|6059.22|6059.22|0
1643892800000|2022-02-03 12:53:20|6058.51|6058.51|6058.51|6058.51|6058.51|6058.51|6058.51|6058.51|0
1643892810000|2022-02-03 12:53:30|6058.84|6058.84|6061.09|6061.09|6061.09|6061.09|6058.84|6058.84|0
1643892820000|2022-02-03 12:53:40|6061.34|6061.34|6061.45|6061.45|6061.45|6061.45|6061.34|6061.34|0
1643892870000|2022-02-03 12:54:30|6059.76|6059.76|6059.65|6059.65|6059.76|6059.76|6059.65|6059.65|0
1643892890000|2022-02-03 12:54:50|6058.98|6058.98|6058.64|6058.64|6058.98|6058.98|6058.64|6058.64|0
1643892900000|2022-02-03 12:55:00|6058.52|6058.52|6058.52|6058.52|6058.52|6058.52|6058.52|6058.52|0
1643892910000|2022-02-03 12:55:10|6058.64|6058.64|6058.64|6058.64|6058.64|6058.64|6058.64|6058.64|0
1643892920000|2022-02-03 12:55:20|6058.37|6058.37|6058.37|6058.37|6058.37|6058.37|6058.37|6058.37|0
1643892940000|2022-02-03 12:55:40|6059.79|6059.79|6060.06|6060.06|6060.77|6060.77|6059.08|6059.08|0
1643892970000|2022-02-03 12:56:10|6060.4|6060.4|6061.11|6061.11|6061.11|6061.11|6059.69|6059.69|0
1643892980000|2022-02-03 12:56:20|6060.84|6060.84|6060.84|6060.84|6060.84|6060.84|6060.84|6060.84|0
1643892990000|2022-02-03 12:56:30|6061.55|6061.55|6061.55|6061.55|6061.55|6061.55|6061.55|6061.55|0
1643893000000|2022-02-03 12:56:40|6063.69|6063.69|6063.31|6063.31|6064.73|6064.73|6063.31|6063.31|0
1643893010000|2022-02-03 12:56:50|6062.96|6062.96|6063.3|6063.3|6063.3|6063.3|6062.96|6062.96|0
1643893020000|2022-02-03 12:57:00|6062.59|6062.59|6061.88|6061.88|6062.59|6062.59|6061.88|6061.88|0
1643893050000|2022-02-03 12:57:30|6062.59|6062.59|6062.59|6062.59|6062.59|6062.59|6062.59|6062.59|0
1643893060000|2022-02-03 12:57:40|6062.47|6062.47|6062.34|6062.34|6063.35|6063.35|6062.34|6062.34|0
1643893090000|2022-02-03 12:58:10|6061.63|6061.63|6063.05|6063.05|6063.05|6063.05|6061.63|6061.63|0
1643893100000|2022-02-03 12:58:20|6062.34|6062.34|6060.92|6060.92|6062.34|6062.34|6060.92|6060.92|0
1643893120000|2022-02-03 12:58:40|6063.05|6063.05|6062.82|6062.82|6063.05|6063.05|6062.82|6062.82|0
1643893130000|2022-02-03 12:58:50|6063.53|6063.53|6062.55|6062.55|6063.53|6063.53|6062.55|6062.55|0
1643893140000|2022-02-03 12:59:00|6063.26|6063.26|6067.65|6067.65|6067.65|6067.65|6063.26|6063.26|0
1643893150000|2022-02-03 12:59:10|6066.94|6066.94|6066.49|6066.49|6068.63|6068.63|6066.49|6066.49|0
1643893160000|2022-02-03 12:59:20|6066.84|6066.84|6066.84|6066.84|6066.84|6066.84|6066.84|6066.84|0
1643893170000|2022-02-03 12:59:30|6067.18|6067.18|6069.31|6069.31|6069.31|6069.31|6067.18|6067.18|0
1643893180000|2022-02-03 12:59:40|6070.02|6070.02|6073.61|6073.61|6074.32|6074.32|6070.02|6070.02|0
1643893190000|2022-02-03 12:59:50|6073.72|6073.72|6073.72|6073.72|6073.72|6073.72|6073.72|6073.72|0
1643893200000|2022-02-03 13:00:00|6073.01|6073.01|6073.01|6073.01|6073.01|6073.01|6073.01|6073.01|0
1643893230000|2022-02-03 13:00:30|6073.72|6073.72|6074.43|6074.43|6074.43|6074.43|6073.72|6073.72|0
1643893240000|2022-02-03 13:00:40|6075.14|6075.14|6075.14|6075.14|6075.14|6075.14|6075.14|6075.14|0
1643893250000|2022-02-03 13:00:50|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|0
1643893260000|2022-02-03 13:01:00|6073.72|6073.72|6073.72|6073.72|6073.72|6073.72|6073.72|6073.72|0
1643893280000|2022-02-03 13:01:20|6075.14|6075.14|6076.15|6076.15|6076.15|6076.15|6075.14|6075.14|0
1643893290000|2022-02-03 13:01:30|6076.42|6076.42|6076.42|6076.42|6076.42|6076.42|6076.42|6076.42|0
1643893300000|2022-02-03 13:01:40|6076.54|6076.54|6076.65|6076.65|6076.65|6076.65|6076.54|6076.54|0
1643893310000|2022-02-03 13:01:50|6077.36|6077.36|6077.36|6077.36|6077.36|6077.36|6077.36|6077.36|0
1643893330000|2022-02-03 13:02:10|6076.65|6076.65|6076.65|6076.65|6076.65|6076.65|6076.65|6076.65|0
1643893360000|2022-02-03 13:02:40|6077.36|6077.36|6077.36|6077.36|6077.36|6077.36|6077.36|6077.36|0
1643893370000|2022-02-03 13:02:50|6078.71|6078.71|6081.82|6081.82|6081.82|6081.82|6078.71|6078.71|0
1643893400000|2022-02-03 13:03:20|6082.53|6082.53|6083.96|6083.96|6083.96|6083.96|6082.53|6082.53|0
1643893450000|2022-02-03 13:04:10|6084.63|6084.63|6083.58|6083.58|6084.63|6084.63|6083.58|6083.58|0
1643893470000|2022-02-03 13:04:30|6084.29|6084.29|6084.29|6084.29|6084.29|6084.29|6084.29|6084.29|0
1643893490000|2022-02-03 13:04:50|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|0
1643893500000|2022-02-03 13:05:00|6086.95|6086.95|6086.95|6086.95|6086.95|6086.95|6086.95|6086.95|0
1643893510000|2022-02-03 13:05:10|6087.29|6087.29|6087.29|6087.29|6087.29|6087.29|6087.29|6087.29|0
1643893520000|2022-02-03 13:05:20|6086.58|6086.58|6086.58|6086.58|6086.58|6086.58|6086.58|6086.58|0
1643893530000|2022-02-03 13:05:30|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|0
1643893540000|2022-02-03 13:05:40|6088.5|6088.5|6086.36|6086.36|6088.5|6088.5|6086.36|6086.36|0
1643893550000|2022-02-03 13:05:50|6085.87|6085.87|6084.88|6084.88|6085.87|6085.87|6084.88|6084.88|0
1643893560000|2022-02-03 13:06:00|6084.39|6084.39|6084.88|6084.88|6085.6|6085.6|6084.39|6084.39|0
1643893590000|2022-02-03 13:06:30|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|0
1643893620000|2022-02-03 13:07:00|6087.02|6087.02|6087.73|6087.73|6087.73|6087.73|6087.02|6087.02|0
1643893680000|2022-02-03 13:08:00|6088.44|6088.44|6088.44|6088.44|6088.44|6088.44|6088.44|6088.44|0
1643893730000|2022-02-03 13:08:50|6088.78|6088.78|6088.78|6088.78|6088.78|6088.78|6088.78|6088.78|0
1643893740000|2022-02-03 13:09:00|6089.02|6089.02|6089.02|6089.02|6089.02|6089.02|6089.02|6089.02|0
1643893780000|2022-02-03 13:09:40|6088.31|6088.31|6088.31|6088.31|6088.31|6088.31|6088.31|6088.31|0
1643893800000|2022-02-03 13:10:00|6089.32|6089.32|6090.3|6090.3|6090.3|6090.3|6089.32|6089.32|0
1643893830000|2022-02-03 13:10:30|6089.57|6089.57|6089.57|6089.57|6089.57|6089.57|6089.57|6089.57|0
1643893840000|2022-02-03 13:10:40|6089.32|6089.32|6088.27|6088.27|6089.32|6089.32|6088.27|6088.27|0
1643893860000|2022-02-03 13:11:00|6087.78|6087.78|6087.51|6087.51|6087.78|6087.78|6087.51|6087.51|0
1643893900000|2022-02-03 13:11:40|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|0
1643893920000|2022-02-03 13:12:00|6087.85|6087.85|6087.51|6087.51|6087.85|6087.85|6087.51|6087.51|0
1643893940000|2022-02-03 13:12:20|6087.39|6087.39|6087.39|6087.39|6087.39|6087.39|6087.39|6087.39|0
1643893950000|2022-02-03 13:12:30|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|0
1643893970000|2022-02-03 13:12:50|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|0
1643894000000|2022-02-03 13:13:20|6086.33|6086.33|6086.33|6086.33|6086.33|6086.33|6086.33|6086.33|0
1643894010000|2022-02-03 13:13:30|6087.04|6087.04|6087.04|6087.04|6087.04|6087.04|6087.04|6087.04|0
1643894030000|2022-02-03 13:13:50|6087.76|6087.76|6087.76|6087.76|6087.76|6087.76|6087.76|6087.76|0
1643894060000|2022-02-03 13:14:20|6087.87|6087.87|6087.87|6087.87|6087.87|6087.87|6087.87|6087.87|0
1643894080000|2022-02-03 13:14:40|6088.54|6088.54|6089.48|6089.48|6089.82|6089.82|6088.54|6088.54|0
1643894110000|2022-02-03 13:15:10|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|0
1643894120000|2022-02-03 13:15:20|6089.02|6089.02|6089.02|6089.02|6089.02|6089.02|6089.02|6089.02|0
1643894180000|2022-02-03 13:16:20|6089.27|6089.27|6089.27|6089.27|6089.27|6089.27|6089.27|6089.27|0
1643894200000|2022-02-03 13:16:40|6089.98|6089.98|6089.98|6089.98|6089.98|6089.98|6089.98|6089.98|0
1643894220000|2022-02-03 13:17:00|6089.73|6089.73|6089.73|6089.73|6089.73|6089.73|6089.73|6089.73|0
1643894230000|2022-02-03 13:17:10|6089.96|6089.96|6089.96|6089.96|6089.96|6089.96|6089.96|6089.96|0
1643894260000|2022-02-03 13:17:40|6089.25|6089.25|6089.25|6089.25|6089.25|6089.25|6089.25|6089.25|0
1643894340000|2022-02-03 13:19:00|6089.96|6089.96|6089.96|6089.96|6089.96|6089.96|6089.96|6089.96|0
1643894350000|2022-02-03 13:19:10|6090.3|6090.3|6090.3|6090.3|6090.3|6090.3|6090.3|6090.3|0
1643894380000|2022-02-03 13:19:40|6090.54|6090.54|6091.93|6091.93|6091.93|6091.93|6090.54|6090.54|0
1643894400000|2022-02-03 13:20:00|6092.64|6092.64|6091.59|6091.59|6092.64|6092.64|6091.59|6091.59|0
1643894490000|2022-02-03 13:21:30|6092.3|6092.3|6091.59|6091.59|6092.3|6092.3|6091.59|6091.59|0
1643894520000|2022-02-03 13:22:00|6091.82|6091.82|6092.07|6092.07|6092.07|6092.07|6091.82|6091.82|0
1643894550000|2022-02-03 13:22:30|6091.95|6091.95|6091.95|6091.95|6091.95|6091.95|6091.95|6091.95|0
1643894570000|2022-02-03 13:22:50|6091.71|6091.71|6091.71|6091.71|6091.71|6091.71|6091.71|6091.71|0
1643894580000|2022-02-03 13:23:00|6091.46|6091.46|6092.17|6092.17|6092.17|6092.17|6091.46|6091.46|0
1643894600000|2022-02-03 13:23:20|6092.52|6092.52|6092.52|6092.52|6092.52|6092.52|6092.52|6092.52|0
1643894620000|2022-02-03 13:23:40|6092.29|6092.29|6092.29|6092.29|6092.29|6092.29|6092.29|6092.29|0
1643894640000|2022-02-03 13:24:00|6091.95|6091.95|6092.2|6092.2|6092.2|6092.2|6091.95|6091.95|0
1643894650000|2022-02-03 13:24:10|6092.44|6092.44|6092.44|6092.44|6092.44|6092.44|6092.44|6092.44|0
1643894660000|2022-02-03 13:24:20|6092.2|6092.2|6089.52|6089.52|6092.2|6092.2|6088.37|6088.37|0
1643894700000|2022-02-03 13:25:00|6089.27|6089.27|6088.56|6088.56|6089.27|6089.27|6088.56|6088.56|0
1643894710000|2022-02-03 13:25:10|6087.85|6087.85|6087.6|6087.6|6087.85|6087.85|6087.6|6087.6|0
1643894720000|2022-02-03 13:25:20|6088.32|6088.32|6087.82|6087.82|6088.32|6088.32|6087.82|6087.82|0
1643894730000|2022-02-03 13:25:30|6088.29|6088.29|6088.29|6088.29|6088.29|6088.29|6088.29|6088.29|0
1643894760000|2022-02-03 13:26:00|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|0
1643894770000|2022-02-03 13:26:10|6087.83|6087.83|6087.83|6087.83|6087.83|6087.83|6087.83|6087.83|0
1643894790000|2022-02-03 13:26:30|6088.07|6088.07|6087.95|6087.95|6088.07|6088.07|6087.95|6087.95|0
1643894850000|2022-02-03 13:27:30|6087.72|6087.72|6088.07|6088.07|6088.07|6088.07|6087.72|6087.72|0
1643894870000|2022-02-03 13:27:50|6088.78|6088.78|6088.07|6088.07|6088.78|6088.78|6088.07|6088.07|0
1643894880000|2022-02-03 13:28:00|6088.56|6088.56|6088.56|6088.56|6088.56|6088.56|6088.56|6088.56|0
1643894910000|2022-02-03 13:28:30|6088.79|6088.79|6089.33|6089.33|6089.33|6089.33|6088.62|6088.62|0
1643894930000|2022-02-03 13:28:50|6088.62|6088.62|6088.62|6088.62|6088.62|6088.62|6088.62|6088.62|0
1643894980000|2022-02-03 13:29:40|6088.38|6088.38|6088.3|6088.3|6088.38|6088.38|6088.13|6088.13|0
1643895000000|2022-02-03 13:30:00|6088.13|6088.13|6088.38|6088.38|6088.38|6088.38|6088.13|6088.13|0
1643895010000|2022-02-03 13:30:10|6088.14|6088.14|6089.57|6089.57|6089.57|6089.57|6088.14|6088.14|0
1643895020000|2022-02-03 13:30:20|6088.14|6088.14|6088.14|6088.14|6088.14|6088.14|6088.14|6088.14|0
1643895030000|2022-02-03 13:30:30|6087.43|6087.43|6087.27|6087.27|6087.43|6087.43|6087.27|6087.27|0
1643895040000|2022-02-03 13:30:40|6086.76|6086.76|6086.76|6086.76|6086.76|6086.76|6086.76|6086.76|0
1643895060000|2022-02-03 13:31:00|6086.05|6086.05|6084.48|6084.48|6086.05|6086.05|6084.48|6084.48|0
1643895120000|2022-02-03 13:32:00|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|0
1643895130000|2022-02-03 13:32:10|6085.17|6085.17|6085.17|6085.17|6085.17|6085.17|6085.17|6085.17|0
1643895160000|2022-02-03 13:32:40|6085.88|6085.88|6086.13|6086.13|6086.13|6086.13|6085.88|6085.88|0
1643895170000|2022-02-03 13:32:50|6086.38|6086.38|6085.66|6085.66|6086.38|6086.38|6085.66|6085.66|0
1643895200000|2022-02-03 13:33:20|6084.95|6084.95|6085.07|6085.07|6085.07|6085.07|6084.95|6084.95|0
1643895210000|2022-02-03 13:33:30|6085.31|6085.31|6087.45|6087.45|6087.45|6087.45|6085.31|6085.31|0
1643895240000|2022-02-03 13:34:00|6087.56|6087.56|6087.56|6087.56|6087.56|6087.56|6087.56|6087.56|0
1643895250000|2022-02-03 13:34:10|6087.73|6087.73|6087.73|6087.73|6087.73|6087.73|6087.73|6087.73|0
1643895260000|2022-02-03 13:34:20|6088.07|6088.07|6087.73|6087.73|6088.07|6088.07|6087.73|6087.73|0
1643895270000|2022-02-03 13:34:30|6089.15|6089.15|6089.15|6089.15|6089.15|6089.15|6089.15|6089.15|0
1643895290000|2022-02-03 13:34:50|6089.87|6089.87|6089.87|6089.87|6089.87|6089.87|6089.87|6089.87|0
1643895300000|2022-02-03 13:35:00|6090.14|6090.14|6090.38|6090.38|6090.38|6090.38|6090.14|6090.14|0
1643895310000|2022-02-03 13:35:10|6091.12|6091.12|6091.39|6091.39|6091.39|6091.39|6091.12|6091.12|0
1643895320000|2022-02-03 13:35:20|6094.95|6094.95|6094.95|6094.95|6094.95|6094.95|6094.95|6094.95|0
1643895330000|2022-02-03 13:35:30|6095.66|6095.66|6095.66|6095.66|6095.66|6095.66|6095.66|6095.66|0
1643895340000|2022-02-03 13:35:40|6094.95|6094.95|6091.36|6091.36|6094.95|6094.95|6091.36|6091.36|0
1643895350000|2022-02-03 13:35:50|6091.25|6091.25|6091.25|6091.25|6091.25|6091.25|6091.25|6091.25|0
1643895360000|2022-02-03 13:36:00|6090.54|6090.54|6090.54|6090.54|6090.54|6090.54|6090.54|6090.54|0
1643895370000|2022-02-03 13:36:10|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|0
1643895420000|2022-02-03 13:37:00|6091|6091|6091|6091|6091|6091|6091|6091|0
1643895460000|2022-02-03 13:37:40|6092.42|6092.42|6091|6091|6092.42|6092.42|6091|6091|0
1643895480000|2022-02-03 13:38:00|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|0
1643895530000|2022-02-03 13:38:50|6090.63|6090.63|6090.52|6090.52|6090.63|6090.63|6090.52|6090.52|0
1643895540000|2022-02-03 13:39:00|6089.81|6089.81|6088.38|6088.38|6089.81|6089.81|6088.38|6088.38|0
1643895590000|2022-02-03 13:39:50|6089.81|6089.81|6089.81|6089.81|6089.81|6089.81|6089.81|6089.81|0
1643895610000|2022-02-03 13:40:10|6090.3|6090.3|6090.89|6090.89|6091.01|6091.01|6090.3|6090.3|0
1643895640000|2022-02-03 13:40:40|6090.4|6090.4|6090.4|6090.4|6090.4|6090.4|6090.4|6090.4|0
1643895680000|2022-02-03 13:41:20|6091.11|6091.11|6091.11|6091.11|6091.11|6091.11|6091.11|6091.11|0
1643895720000|2022-02-03 13:42:00|6090.4|6090.4|6090.4|6090.4|6090.4|6090.4|6090.4|6090.4|0
1643895750000|2022-02-03 13:42:30|6091.11|6091.11|6088.67|6088.67|6091.11|6091.11|6088.67|6088.67|0
1643895760000|2022-02-03 13:42:40|6089.01|6089.01|6086.84|6086.84|6089.01|6089.01|6086.73|6086.73|0
1643895780000|2022-02-03 13:43:00|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|0
1643895790000|2022-02-03 13:43:10|6087.78|6087.78|6089.21|6089.21|6089.21|6089.21|6087.78|6087.78|0
1643895800000|2022-02-03 13:43:20|6089.44|6089.44|6089.93|6089.93|6089.93|6089.93|6089.44|6089.44|0
1643895830000|2022-02-03 13:43:50|6089.22|6089.22|6089.22|6089.22|6089.22|6089.22|6089.22|6089.22|0
1643895840000|2022-02-03 13:44:00|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|0
1643895850000|2022-02-03 13:44:10|6088.39|6088.39|6086.48|6086.48|6088.39|6088.39|6086.48|6086.48|0
1643895860000|2022-02-03 13:44:20|6085.76|6085.76|6085.76|6085.76|6085.76|6085.76|6085.76|6085.76|0
1643895870000|2022-02-03 13:44:30|6085.52|6085.52|6081.41|6081.41|6085.52|6085.52|6081.41|6081.41|0
1643895880000|2022-02-03 13:44:40|6081.14|6081.14|6079.6|6079.6|6081.14|6081.14|6079.6|6079.6|0
1643895890000|2022-02-03 13:44:50|6080.31|6080.31|6081.36|6081.36|6081.36|6081.36|6080.31|6080.31|0
1643895900000|2022-02-03 13:45:00|6081.59|6081.59|6085.02|6085.02|6085.02|6085.02|6081.59|6081.59|0
1643895910000|2022-02-03 13:45:10|6084.79|6084.79|6085.08|6085.08|6086.5|6086.5|6084.79|6084.79|0
1643895930000|2022-02-03 13:45:30|6084.37|6084.37|6084.12|6084.12|6084.37|6084.37|6084.12|6084.12|0
1643895950000|2022-02-03 13:45:50|6081.32|6081.32|6081.32|6081.32|6081.32|6081.32|6081.32|6081.32|0
1643895960000|2022-02-03 13:46:00|6080.61|6080.61|6080.61|6080.61|6080.61|6080.61|6080.61|6080.61|0
1643895970000|2022-02-03 13:46:10|6080.49|6080.49|6080.49|6080.49|6080.49|6080.49|6080.49|6080.49|0
1643895990000|2022-02-03 13:46:30|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|0
1643896010000|2022-02-03 13:46:50|6080.49|6080.49|6080.49|6080.49|6080.49|6080.49|6080.49|6080.49|0
1643896030000|2022-02-03 13:47:10|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|0
1643896040000|2022-02-03 13:47:20|6083.34|6083.34|6083.34|6083.34|6083.34|6083.34|6083.34|6083.34|0
1643896060000|2022-02-03 13:47:40|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|0
1643896150000|2022-02-03 13:49:10|6080.49|6080.49|6080.49|6080.49|6080.49|6080.49|6080.49|6080.49|0
1643896160000|2022-02-03 13:49:20|6078.36|6078.36|6079.07|6079.07|6079.07|6079.07|6078.36|6078.36|0
1643896170000|2022-02-03 13:49:30|6078.36|6078.36|6078.36|6078.36|6078.36|6078.36|6078.36|6078.36|0
1643896180000|2022-02-03 13:49:40|6079.07|6079.07|6077.53|6077.53|6079.07|6079.07|6077.53|6077.53|0
1643896190000|2022-02-03 13:49:50|6076.11|6076.11|6076.11|6076.11|6076.11|6076.11|6076.11|6076.11|0
1643896200000|2022-02-03 13:50:00|6077.53|6077.53|6077.65|6077.65|6077.65|6077.65|6077.53|6077.53|0
1643896210000|2022-02-03 13:50:10|6077.38|6077.38|6077.38|6077.38|6077.38|6077.38|6077.38|6077.38|0
1643896220000|2022-02-03 13:50:20|6077.04|6077.04|6076.33|6076.33|6077.04|6077.04|6076.33|6076.33|0
1643896230000|2022-02-03 13:50:30|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|0
1643896250000|2022-02-03 13:50:50|6075.12|6075.12|6075.12|6075.12|6075.12|6075.12|6075.12|6075.12|0
1643896320000|2022-02-03 13:52:00|6075.8|6075.8|6075.8|6075.8|6075.8|6075.8|6075.8|6075.8|0
1643896340000|2022-02-03 13:52:20|6075.08|6075.08|6075.08|6075.08|6075.08|6075.08|6075.08|6075.08|0
1643896350000|2022-02-03 13:52:30|6074.41|6074.41|6074.08|6074.08|6074.41|6074.41|6074.08|6074.08|0
1643896360000|2022-02-03 13:52:40|6072.65|6072.65|6071.7|6071.7|6072.65|6072.65|6071.7|6071.7|0
1643896370000|2022-02-03 13:52:50|6072.41|6072.41|6071.7|6071.7|6072.41|6072.41|6071.7|6071.7|0
1643896380000|2022-02-03 13:53:00|6073.83|6073.83|6073.83|6073.83|6073.83|6073.83|6073.83|6073.83|0
1643896420000|2022-02-03 13:53:40|6073.12|6073.12|6073.12|6073.12|6073.12|6073.12|6073.12|6073.12|0
1643896430000|2022-02-03 13:53:50|6070.27|6070.27|6072.18|6072.18|6072.18|6072.18|6070.04|6070.04|0
1643896450000|2022-02-03 13:54:10|6073.6|6073.6|6073.6|6073.6|6073.6|6073.6|6073.6|6073.6|0
1643896500000|2022-02-03 13:55:00|6073.85|6073.85|6074.19|6074.19|6074.19|6074.19|6073.85|6073.85|0
1643896520000|2022-02-03 13:55:20|6074.42|6074.42|6074.42|6074.42|6074.42|6074.42|6074.42|6074.42|0
1643896530000|2022-02-03 13:55:30|6073|6073|6072.29|6072.29|6073|6073|6072.29|6072.29|0
1643896540000|2022-02-03 13:55:40|6073|6073|6073.27|6073.27|6073.27|6073.27|6073|6073|0
1643896560000|2022-02-03 13:56:00|6073.16|6073.16|6073.04|6073.04|6073.16|6073.16|6073.04|6073.04|0
1643896580000|2022-02-03 13:56:20|6073.16|6073.16|6073.98|6073.98|6073.98|6073.98|6073.16|6073.16|0
1643896590000|2022-02-03 13:56:30|6074.69|6074.69|6077.71|6077.71|6077.71|6077.71|6074.69|6074.69|0
1643896600000|2022-02-03 13:56:40|6077.46|6077.46|6078.17|6078.17|6078.17|6078.17|6077.46|6077.46|0
1643896630000|2022-02-03 13:57:10|6078.44|6078.44|6078.78|6078.78|6078.78|6078.78|6078.44|6078.44|0
1643896650000|2022-02-03 13:57:30|6080.2|6080.2|6080.2|6080.2|6080.2|6080.2|6080.2|6080.2|0
1643896710000|2022-02-03 13:58:30|6080.91|6080.91|6081.62|6081.62|6081.62|6081.62|6080.91|6080.91|0
1643896720000|2022-02-03 13:58:40|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|0
1643896730000|2022-02-03 13:58:50|6082.6|6082.6|6082.6|6082.6|6082.6|6082.6|6082.6|6082.6|0
1643896740000|2022-02-03 13:59:00|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|0
1643896770000|2022-02-03 13:59:30|6083.05|6083.05|6083.38|6083.38|6083.38|6083.38|6083.05|6083.05|0
1643896790000|2022-02-03 13:59:50|6082.67|6082.67|6084.8|6084.8|6084.8|6084.8|6082.67|6082.67|0
1643896800000|2022-02-03 14:00:00|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|0
1643896810000|2022-02-03 14:00:10|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|0
1643896830000|2022-02-03 14:00:30|6084.83|6084.83|6085.54|6085.54|6085.54|6085.54|6084.83|6084.83|0
1643896850000|2022-02-03 14:00:50|6086.25|6086.25|6086.25|6086.25|6086.25|6086.25|6086.25|6086.25|0
1643896860000|2022-02-03 14:01:00|6084.83|6084.83|6084.24|6084.24|6084.83|6084.83|6084.12|6084.12|0
1643896880000|2022-02-03 14:01:20|6084.5|6084.5|6084.5|6084.5|6084.5|6084.5|6084.5|6084.5|0
1643896890000|2022-02-03 14:01:30|6084.75|6084.75|6086.89|6086.89|6086.89|6086.89|6084.75|6084.75|0
1643896910000|2022-02-03 14:01:50|6087|6087|6087|6087|6087|6087|6087|6087|0
1643896930000|2022-02-03 14:02:10|6087.12|6087.12|6087|6087|6087.12|6087.12|6087|6087|0
1643896940000|2022-02-03 14:02:20|6087.23|6087.23|6087.83|6087.83|6087.94|6087.94|6087.23|6087.23|0
1643896960000|2022-02-03 14:02:40|6088.54|6088.54|6088.54|6088.54|6088.54|6088.54|6088.54|6088.54|0
1643896970000|2022-02-03 14:02:50|6089.03|6089.03|6089.03|6089.03|6089.03|6089.03|6089.03|6089.03|0
1643896980000|2022-02-03 14:03:00|6090.02|6090.02|6090.73|6090.73|6090.73|6090.73|6090.02|6090.02|0
1643896990000|2022-02-03 14:03:10|6090.02|6090.02|6090.02|6090.02|6090.02|6090.02|6090.02|6090.02|0
1643897000000|2022-02-03 14:03:20|6089.31|6089.31|6089.31|6089.31|6089.31|6089.31|6089.31|6089.31|0
1643897010000|2022-02-03 14:03:30|6089.06|6089.06|6088.07|6088.07|6089.06|6089.06|6088.07|6088.07|0
1643897020000|2022-02-03 14:03:40|6088.41|6088.41|6088.41|6088.41|6088.41|6088.41|6088.41|6088.41|0
1643897030000|2022-02-03 14:03:50|6088.76|6088.76|6089.47|6089.47|6089.47|6089.47|6088.76|6088.76|0
1643897040000|2022-02-03 14:04:00|6089.24|6089.24|6088.99|6088.99|6089.24|6089.24|6088.99|6088.99|0
1643897050000|2022-02-03 14:04:10|6088.88|6088.88|6088.76|6088.76|6088.88|6088.88|6088.76|6088.76|0
1643897060000|2022-02-03 14:04:20|6089.47|6089.47|6089.47|6089.47|6089.47|6089.47|6089.47|6089.47|0
1643897070000|2022-02-03 14:04:30|6088.05|6088.05|6087.34|6087.34|6088.05|6088.05|6087.34|6087.34|0
1643897110000|2022-02-03 14:05:10|6085.91|6085.91|6085.48|6085.48|6085.91|6085.91|6084.46|6084.46|0
1643897120000|2022-02-03 14:05:20|6084.77|6084.77|6084.77|6084.77|6084.77|6084.77|6084.77|6084.77|0
1643897130000|2022-02-03 14:05:30|6084.88|6084.88|6083.46|6083.46|6084.88|6084.88|6083.46|6083.46|0
1643897150000|2022-02-03 14:05:50|6084.17|6084.17|6084.4|6084.4|6084.4|6084.4|6084.17|6084.17|0
1643897160000|2022-02-03 14:06:00|6083.91|6083.91|6083.91|6083.91|6083.91|6083.91|6083.91|6083.91|0
1643897170000|2022-02-03 14:06:10|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|0
1643897180000|2022-02-03 14:06:20|6081.06|6081.06|6080.37|6080.37|6081.06|6081.06|6078.94|6078.94|0
1643897190000|2022-02-03 14:06:30|6080.83|6080.83|6080.46|6080.46|6081.17|6081.17|6080.46|6080.46|0
1643897220000|2022-02-03 14:07:00|6080.34|6080.34|6081.05|6081.05|6081.05|6081.05|6080.34|6080.34|0
1643897240000|2022-02-03 14:07:20|6080.34|6080.34|6080.34|6080.34|6080.34|6080.34|6080.34|6080.34|0
1643897290000|2022-02-03 14:08:10|6080.46|6080.46|6080.34|6080.34|6080.46|6080.46|6080.34|6080.34|0
1643897300000|2022-02-03 14:08:20|6081.05|6081.05|6081.05|6081.05|6081.05|6081.05|6081.05|6081.05|0
1643897320000|2022-02-03 14:08:40|6081.76|6081.76|6084.86|6084.86|6084.86|6084.86|6081.76|6081.76|0
1643897340000|2022-02-03 14:09:00|6085.11|6085.11|6085.11|6085.11|6085.11|6085.11|6085.11|6085.11|0
1643897350000|2022-02-03 14:09:10|6084.4|6084.4|6084.4|6084.4|6084.4|6084.4|6084.4|6084.4|0
1643897360000|2022-02-03 14:09:20|6084.17|6084.17|6084.17|6084.17|6084.17|6084.17|6084.17|6084.17|0
1643897380000|2022-02-03 14:09:40|6084.4|6084.4|6084.4|6084.4|6084.4|6084.4|6084.4|6084.4|0
1643897390000|2022-02-03 14:09:50|6084.73|6084.73|6086.16|6086.16|6086.16|6086.16|6084.73|6084.73|0
1643897440000|2022-02-03 14:10:40|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|0
1643897450000|2022-02-03 14:10:50|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|0
1643897460000|2022-02-03 14:11:00|6086.26|6086.26|6086.26|6086.26|6086.26|6086.26|6086.26|6086.26|0
1643897480000|2022-02-03 14:11:20|6086.98|6086.98|6086.98|6086.98|6086.98|6086.98|6086.98|6086.98|0
1643897510000|2022-02-03 14:11:50|6086.26|6086.26|6086.63|6086.63|6086.63|6086.63|6086.26|6086.26|0
1643897520000|2022-02-03 14:12:00|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|0
1643897530000|2022-02-03 14:12:10|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|0
1643897540000|2022-02-03 14:12:20|6087.47|6087.47|6087.47|6087.47|6087.47|6087.47|6087.47|6087.47|0
1643897560000|2022-02-03 14:12:40|6086.76|6086.76|6086.76|6086.76|6086.76|6086.76|6086.76|6086.76|0
1643897570000|2022-02-03 14:12:50|6087.47|6087.47|6088.18|6088.18|6088.18|6088.18|6087.47|6087.47|0
1643897580000|2022-02-03 14:13:00|6088.43|6088.43|6088.43|6088.43|6088.43|6088.43|6088.43|6088.43|0
1643897600000|2022-02-03 14:13:20|6088.67|6088.67|6088.67|6088.67|6088.67|6088.67|6088.67|6088.67|0
1643897610000|2022-02-03 14:13:30|6090.81|6090.81|6091.14|6091.14|6091.14|6091.14|6090.81|6090.81|0
1643897620000|2022-02-03 14:13:40|6091.85|6091.85|6091.85|6091.85|6091.85|6091.85|6091.85|6091.85|0
1643897670000|2022-02-03 14:14:30|6089.01|6089.01|6086.19|6086.19|6089.01|6089.01|6085.48|6085.48|0
1643897700000|2022-02-03 14:15:00|6085.92|6085.92|6085.65|6085.65|6085.92|6085.92|6085.65|6085.65|0
1643897720000|2022-02-03 14:15:20|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|0
1643897730000|2022-02-03 14:15:30|6084.23|6084.23|6084.23|6084.23|6084.23|6084.23|6084.23|6084.23|0
1643897750000|2022-02-03 14:15:50|6085.65|6085.65|6085.65|6085.65|6085.65|6085.65|6085.65|6085.65|0
1643897760000|2022-02-03 14:16:00|6085.11|6085.11|6085.11|6085.11|6085.11|6085.11|6085.11|6085.11|0
1643897780000|2022-02-03 14:16:20|6085|6085|6085.11|6085.11|6085.11|6085.11|6085|6085|0
1643897790000|2022-02-03 14:16:30|6085.23|6085.23|6085.23|6085.23|6085.23|6085.23|6085.23|6085.23|0
1643897800000|2022-02-03 14:16:40|6084.4|6084.4|6083.69|6083.69|6084.4|6084.4|6083.69|6083.69|0
1643897810000|2022-02-03 14:16:50|6084.4|6084.4|6084.4|6084.4|6084.4|6084.4|6084.4|6084.4|0
1643897820000|2022-02-03 14:17:00|6082.98|6082.98|6082.98|6082.98|6084.4|6084.4|6082.98|6082.98|0
1643897840000|2022-02-03 14:17:20|6084.4|6084.4|6085.11|6085.11|6085.11|6085.11|6084.4|6084.4|0
1643897860000|2022-02-03 14:17:40|6085.83|6085.83|6088.31|6088.31|6088.31|6088.31|6085.83|6085.83|0
1643897880000|2022-02-03 14:18:00|6086.88|6086.88|6086.77|6086.77|6086.88|6086.88|6086.77|6086.77|0
1643897910000|2022-02-03 14:18:30|6086.52|6086.52|6084.17|6084.17|6086.52|6086.52|6084.17|6084.17|0
1643897930000|2022-02-03 14:18:50|6084.05|6084.05|6083.56|6083.56|6084.05|6084.05|6083.56|6083.56|0
1643897940000|2022-02-03 14:19:00|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|0
1643897950000|2022-02-03 14:19:10|6082.58|6082.58|6082.58|6082.58|6082.58|6082.58|6082.46|6082.46|0
1643897980000|2022-02-03 14:19:40|6082.33|6082.33|6083.38|6083.38|6083.38|6083.38|6082.33|6082.33|0
1643897990000|2022-02-03 14:19:50|6083.63|6083.63|6084.09|6084.09|6084.34|6084.34|6083.63|6083.63|0
1643898040000|2022-02-03 14:20:40|6083.98|6083.98|6084.21|6084.21|6084.21|6084.21|6083.98|6083.98|0
1643898070000|2022-02-03 14:21:10|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|0
1643898080000|2022-02-03 14:21:20|6082.45|6082.45|6083.03|6083.03|6083.03|6083.03|6082.45|6082.45|0
1643898090000|2022-02-03 14:21:30|6082.92|6082.92|6082.92|6082.92|6082.92|6082.92|6082.65|6082.65|0
1643898100000|2022-02-03 14:21:40|6082.67|6082.67|6081.25|6081.25|6082.67|6082.67|6081.25|6081.25|0
1643898110000|2022-02-03 14:21:50|6081.96|6081.96|6081.96|6081.96|6081.96|6081.96|6081.96|6081.96|0
1643898130000|2022-02-03 14:22:10|6081.73|6081.73|6081.73|6081.73|6081.73|6081.73|6081.73|6081.73|0
1643898170000|2022-02-03 14:22:50|6081.84|6081.84|6081.84|6081.84|6081.84|6081.84|6081.84|6081.84|0
1643898180000|2022-02-03 14:23:00|6081.96|6081.96|6081.96|6081.96|6081.96|6081.96|6081.96|6081.96|0
1643898190000|2022-02-03 14:23:10|6081.25|6081.25|6080.91|6080.91|6081.25|6081.25|6080.91|6080.91|0
1643898200000|2022-02-03 14:23:20|6081.03|6081.03|6080.91|6080.91|6081.03|6081.03|6080.91|6080.91|0
1643898220000|2022-02-03 14:23:40|6079.49|6079.49|6079.49|6079.49|6079.49|6079.49|6079.49|6079.49|0
1643898250000|2022-02-03 14:24:10|6080.2|6080.2|6081.62|6081.62|6081.62|6081.62|6080.2|6080.2|0
1643898260000|2022-02-03 14:24:20|6081.74|6081.74|6081.74|6081.74|6081.74|6081.74|6081.74|6081.74|0
1643898280000|2022-02-03 14:24:40|6081.85|6081.85|6081.85|6081.85|6081.85|6081.85|6081.85|6081.85|0
1643898300000|2022-02-03 14:25:00|6081.97|6081.97|6081.97|6081.97|6081.97|6081.97|6081.97|6081.97|0
1643898310000|2022-02-03 14:25:10|6082.22|6082.22|6082.1|6082.1|6082.22|6082.22|6082.1|6082.1|0
1643898320000|2022-02-03 14:25:20|6081.39|6081.39|6081.39|6081.39|6081.39|6081.39|6081.39|6081.39|0
1643898330000|2022-02-03 14:25:30|6082.1|6082.1|6082.1|6082.1|6082.1|6082.1|6082.1|6082.1|0
1643898350000|2022-02-03 14:25:50|6082.33|6082.33|6083.04|6083.04|6083.04|6083.04|6082.33|6082.33|0
1643898360000|2022-02-03 14:26:00|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|0
1643898380000|2022-02-03 14:26:20|6083.64|6083.64|6083.98|6083.98|6083.98|6083.98|6083.64|6083.64|0
1643898390000|2022-02-03 14:26:30|6084.09|6084.09|6084.21|6084.21|6084.21|6084.21|6084.09|6084.09|0
1643898400000|2022-02-03 14:26:40|6084.32|6084.32|6085.28|6085.28|6085.28|6085.28|6084.32|6084.32|0
1643898410000|2022-02-03 14:26:50|6085.99|6085.99|6085.99|6085.99|6085.99|6085.99|6085.99|6085.99|0
1643898420000|2022-02-03 14:27:00|6087.41|6087.41|6086.95|6086.95|6087.41|6087.41|6086.7|6086.7|0
1643898430000|2022-02-03 14:27:10|6087.66|6087.66|6087.66|6087.66|6087.66|6087.66|6087.66|6087.66|0
1643898450000|2022-02-03 14:27:30|6088.24|6088.24|6088.24|6088.24|6088.24|6088.24|6088.24|6088.24|0
1643898470000|2022-02-03 14:27:50|6088.51|6088.51|6087.09|6087.09|6088.51|6088.51|6087.09|6087.09|0
1643898480000|2022-02-03 14:28:00|6087.8|6087.8|6087.8|6087.8|6087.8|6087.8|6087.8|6087.8|0
1643898520000|2022-02-03 14:28:40|6086.37|6086.37|6086.37|6086.37|6086.37|6086.37|6086.37|6086.37|0
1643898530000|2022-02-03 14:28:50|6086.49|6086.49|6086.26|6086.26|6086.97|6086.97|6086.26|6086.26|0
1643898560000|2022-02-03 14:29:20|6086.37|6086.37|6086.21|6086.21|6086.72|6086.72|6086.21|6086.21|0
1643898570000|2022-02-03 14:29:30|6086.09|6086.09|6085.97|6085.97|6086.09|6086.09|6085.97|6085.97|0
1643898580000|2022-02-03 14:29:40|6086.65|6086.65|6086.65|6086.65|6086.65|6086.65|6086.65|6086.65|0
1643898590000|2022-02-03 14:29:50|6086.41|6086.41|6085.93|6085.93|6086.65|6086.65|6085.93|6085.93|0
1643898600000|2022-02-03 14:30:00|6087.36|6087.36|6088.07|6088.07|6090.91|6090.91|6085.93|6085.93|0
1643898610000|2022-02-03 14:30:10|6088.78|6088.78|6088.78|6088.78|6090.2|6090.2|6088.78|6088.78|0
1643898620000|2022-02-03 14:30:20|6088.07|6088.07|6088.44|6088.44|6088.78|6088.78|6087.36|6087.36|0
1643898630000|2022-02-03 14:30:30|6089.16|6089.16|6089.53|6089.53|6089.53|6089.53|6087.4|6087.4|0
1643898640000|2022-02-03 14:30:40|6090.24|6090.24|6089.53|6089.53|6090.24|6090.24|6089.53|6089.53|0
1643898650000|2022-02-03 14:30:50|6088.82|6088.82|6089.42|6089.42|6089.42|6089.42|6087.99|6087.99|0
1643898670000|2022-02-03 14:31:10|6089.18|6089.18|6089.18|6089.18|6089.18|6089.18|6089.18|6089.18|0
1643898690000|2022-02-03 14:31:30|6088.47|6088.47|6089.18|6089.18|6089.3|6089.3|6088.47|6088.47|0
1643898700000|2022-02-03 14:31:40|6089.9|6089.9|6086.34|6086.34|6089.9|6089.9|6086.34|6086.34|0
1643898710000|2022-02-03 14:31:50|6087.05|6087.05|6087.05|6087.05|6087.05|6087.05|6087.05|6087.05|0
1643898720000|2022-02-03 14:32:00|6087.17|6087.17|6087.05|6087.05|6087.17|6087.17|6087.05|6087.05|0
1643898730000|2022-02-03 14:32:10|6086.34|6086.34|6086.34|6086.34|6086.34|6086.34|6086.34|6086.34|0
1643898740000|2022-02-03 14:32:20|6086.59|6086.59|6085.16|6085.16|6086.59|6086.59|6085.16|6085.16|0
1643898750000|2022-02-03 14:32:30|6084.45|6084.45|6084.45|6084.45|6084.45|6084.45|6084.45|6084.45|0
1643898760000|2022-02-03 14:32:40|6083.03|6083.03|6082.91|6082.91|6083.03|6083.03|6082.91|6082.91|0
1643898800000|2022-02-03 14:33:20|6083.62|6083.62|6082.91|6082.91|6083.62|6083.62|6082.91|6082.91|0
1643898810000|2022-02-03 14:33:30|6082.2|6082.2|6082.09|6082.09|6082.2|6082.2|6082.09|6082.09|0
1643898830000|2022-02-03 14:33:50|6080.66|6080.66|6082.09|6082.09|6082.09|6082.09|6080.66|6080.66|0
1643898840000|2022-02-03 14:34:00|6082.8|6082.8|6082.8|6082.8|6082.8|6082.8|6082.8|6082.8|0
1643898850000|2022-02-03 14:34:10|6082.57|6082.57|6082.57|6082.57|6082.57|6082.57|6082.57|6082.57|0
1643898860000|2022-02-03 14:34:20|6082.23|6082.23|6082.1|6082.1|6082.23|6082.23|6081.85|6081.85|0
1643898870000|2022-02-03 14:34:30|6081.98|6081.98|6081.87|6081.87|6081.98|6081.98|6081.16|6081.16|0
1643898880000|2022-02-03 14:34:40|6083.29|6083.29|6083.29|6083.29|6083.29|6083.29|6083.29|6083.29|0
1643898890000|2022-02-03 14:34:50|6083.63|6083.63|6083.96|6083.96|6085.05|6085.05|6083.63|6083.63|0
1643898910000|2022-02-03 14:35:10|6083.25|6083.25|6083.96|6083.96|6083.96|6083.96|6083.25|6083.25|0
1643898920000|2022-02-03 14:35:20|6083.72|6083.72|6083.72|6083.72|6083.72|6083.72|6083.72|6083.72|0
1643898940000|2022-02-03 14:35:40|6083.01|6083.01|6082.29|6082.29|6083.01|6083.01|6082.29|6082.29|0
1643898950000|2022-02-03 14:35:50|6081.58|6081.58|6083.25|6083.25|6083.25|6083.25|6081.58|6081.58|0
1643898960000|2022-02-03 14:36:00|6082.54|6082.54|6082.54|6082.54|6082.54|6082.54|6082.54|6082.54|0
1643898970000|2022-02-03 14:36:10|6082.29|6082.29|6078.37|6078.37|6082.29|6082.29|6078.37|6078.37|0
1643898980000|2022-02-03 14:36:20|6078.26|6078.26|6078.59|6078.59|6078.59|6078.59|6078.26|6078.26|0
1643899000000|2022-02-03 14:36:40|6077.17|6077.17|6077.17|6077.17|6077.17|6077.17|6076.84|6076.84|0
1643899010000|2022-02-03 14:36:50|6075.75|6075.75|6075.41|6075.41|6075.75|6075.75|6075.41|6075.41|0
1643899020000|2022-02-03 14:37:00|6075.53|6075.53|6075.64|6075.64|6075.64|6075.64|6075.53|6075.53|0
1643899050000|2022-02-03 14:37:30|6074.22|6074.22|6078.71|6078.71|6078.82|6078.82|6074.22|6074.22|0
1643899070000|2022-02-03 14:37:50|6080.13|6080.13|6078|6078|6080.13|6080.13|6077.29|6077.29|0
1643899080000|2022-02-03 14:38:00|6078.71|6078.71|6078|6078|6078.71|6078.71|6078|6078|0
1643899090000|2022-02-03 14:38:10|6078.33|6078.33|6078.33|6078.33|6078.33|6078.33|6078.33|6078.33|0
1643899100000|2022-02-03 14:38:20|6078.1|6078.1|6077.97|6077.97|6079.39|6079.39|6077.97|6077.97|0
1643899110000|2022-02-03 14:38:30|6078.68|6078.68|6078.68|6078.68|6078.68|6078.68|6078.68|6078.68|0
1643899130000|2022-02-03 14:38:50|6077.97|6077.97|6077.62|6077.62|6077.97|6077.97|6076.91|6076.91|0
1643899140000|2022-02-03 14:39:00|6077.74|6077.74|6077.49|6077.49|6077.74|6077.74|6077.49|6077.49|0
1643899160000|2022-02-03 14:39:20|6078.21|6078.21|6078.21|6078.21|6078.21|6078.21|6078.21|6078.21|0
1643899190000|2022-02-03 14:39:50|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|0
1643899200000|2022-02-03 14:40:00|6079.03|6079.03|6077.61|6077.61|6079.03|6079.03|6077.61|6077.61|0
1643899210000|2022-02-03 14:40:10|6076.9|6076.9|6075.94|6075.94|6077.61|6077.61|6075.94|6075.94|0
1643899220000|2022-02-03 14:40:20|6075.45|6075.45|6075.45|6075.45|6075.45|6075.45|6075.45|6075.45|0
1643899240000|2022-02-03 14:40:40|6076.39|6076.39|6076.39|6076.39|6076.39|6076.39|6076.39|6076.39|0
1643899250000|2022-02-03 14:40:50|6077.81|6077.81|6077.81|6077.81|6078.06|6078.06|6077.81|6077.81|0
1643899260000|2022-02-03 14:41:00|6077.46|6077.46|6077.46|6077.46|6077.46|6077.46|6077.46|6077.46|0
1643899270000|2022-02-03 14:41:10|6076.04|6076.04|6075.55|6075.55|6076.04|6076.04|6075.55|6075.55|0
1643899280000|2022-02-03 14:41:20|6075.3|6075.3|6075.3|6075.3|6075.3|6075.3|6075.3|6075.3|0
1643899290000|2022-02-03 14:41:30|6074.97|6074.97|6074.97|6074.97|6074.97|6074.97|6074.97|6074.97|0
1643899300000|2022-02-03 14:41:40|6075.3|6075.3|6075.3|6075.3|6075.3|6075.3|6075.3|6075.3|0
1643899320000|2022-02-03 14:42:00|6076.01|6076.01|6073.05|6073.05|6076.01|6076.01|6073.05|6073.05|0
1643899330000|2022-02-03 14:42:10|6072.72|6072.72|6072.72|6072.72|6072.72|6072.72|6072.72|6072.72|0
1643899350000|2022-02-03 14:42:30|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|0
1643899370000|2022-02-03 14:42:50|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|0
1643899380000|2022-02-03 14:43:00|6072.47|6072.47|6071.42|6071.42|6072.47|6072.47|6071.42|6071.42|0
1643899430000|2022-02-03 14:43:50|6071.15|6071.15|6071.6|6071.6|6071.87|6071.87|6071.15|6071.15|0
1643899450000|2022-02-03 14:44:10|6071.83|6071.83|6072.54|6072.54|6072.54|6072.54|6071.83|6071.83|0
1643899470000|2022-02-03 14:44:30|6071.83|6071.83|6071.83|6071.83|6071.83|6071.83|6071.12|6071.12|0
1643899500000|2022-02-03 14:45:00|6072.54|6072.54|6071|6071|6072.54|6072.54|6071|6071|0
1643899520000|2022-02-03 14:45:20|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|0
1643899540000|2022-02-03 14:45:40|6071.1|6071.1|6071.81|6071.81|6071.81|6071.81|6071.1|6071.1|0
1643899550000|2022-02-03 14:45:50|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|0
1643899570000|2022-02-03 14:46:10|6071.25|6071.25|6069.49|6069.49|6071.25|6071.25|6069.49|6069.49|0
1643899580000|2022-02-03 14:46:20|6069.22|6069.22|6069.24|6069.24|6069.24|6069.24|6067.81|6067.81|0
1643899590000|2022-02-03 14:46:30|6069.95|6069.95|6070.3|6070.3|6070.3|6070.3|6069.95|6069.95|0
1643899600000|2022-02-03 14:46:40|6070.63|6070.63|6070.63|6070.63|6070.63|6070.63|6070.63|6070.63|0
1643899620000|2022-02-03 14:47:00|6070.38|6070.38|6071.1|6071.1|6071.1|6071.1|6070.38|6070.38|0
1643899630000|2022-02-03 14:47:10|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|0
1643899640000|2022-02-03 14:47:20|6071.47|6071.47|6072.89|6072.89|6072.89|6072.89|6071.47|6071.47|0
1643899670000|2022-02-03 14:47:50|6072.18|6072.18|6070.76|6070.76|6072.18|6072.18|6070.76|6070.76|0
1643899690000|2022-02-03 14:48:10|6070.43|6070.43|6070.31|6070.31|6071.02|6071.02|6070.31|6070.31|0
1643899700000|2022-02-03 14:48:20|6070.06|6070.06|6070.89|6070.89|6070.89|6070.89|6070.06|6070.06|0
1643899710000|2022-02-03 14:48:30|6070.55|6070.55|6070.55|6070.55|6070.55|6070.55|6070.55|6070.55|0
1643899730000|2022-02-03 14:48:50|6071.27|6071.27|6070.9|6070.9|6071.27|6071.27|6070.9|6070.9|0
1643899740000|2022-02-03 14:49:00|6070.66|6070.66|6069.23|6069.23|6070.66|6070.66|6069.23|6069.23|0
1643899750000|2022-02-03 14:49:10|6069.95|6069.95|6069.95|6069.95|6069.95|6069.95|6069.95|6069.95|0
1643899760000|2022-02-03 14:49:20|6069.23|6069.23|6069.23|6069.23|6069.23|6069.23|6069.23|6069.23|0
1643899780000|2022-02-03 14:49:40|6069.12|6069.12|6069.12|6069.12|6069.12|6069.12|6069.12|6069.12|0
1643899790000|2022-02-03 14:49:50|6069.83|6069.83|6069.83|6069.83|6069.83|6069.83|6069.83|6069.83|0
1643899800000|2022-02-03 14:50:00|6069.6|6069.6|6069.6|6069.6|6069.6|6069.6|6069.6|6069.6|0
1643899820000|2022-02-03 14:50:20|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|0
1643899840000|2022-02-03 14:50:40|6069.95|6069.95|6070.18|6070.18|6070.66|6070.66|6069.95|6069.95|0
1643899860000|2022-02-03 14:51:00|6070.51|6070.51|6071.7|6071.7|6071.7|6071.7|6070.51|6070.51|0
1643899870000|2022-02-03 14:51:10|6072.04|6072.04|6072.28|6072.28|6072.28|6072.28|6072.04|6072.04|0
1643899890000|2022-02-03 14:51:30|6073.71|6073.71|6073.71|6073.71|6073.71|6073.71|6073.71|6073.71|0
1643899900000|2022-02-03 14:51:40|6073|6073|6073|6073|6073|6073|6073|6073|0
1643899910000|2022-02-03 14:51:50|6072.28|6072.28|6072.28|6072.28|6072.28|6072.28|6072.28|6072.28|0
1643899920000|2022-02-03 14:52:00|6070.86|6070.86|6070.98|6070.98|6070.98|6070.98|6070.86|6070.86|0
1643899930000|2022-02-03 14:52:10|6071.22|6071.22|6071.34|6071.34|6071.34|6071.34|6071.22|6071.22|0
1643899950000|2022-02-03 14:52:30|6071.59|6071.59|6073.01|6073.01|6073.01|6073.01|6071.59|6071.59|0
1643899960000|2022-02-03 14:52:40|6073.12|6073.12|6073.12|6073.12|6073.12|6073.12|6073.12|6073.12|0
1643899990000|2022-02-03 14:53:10|6072.41|6072.41|6072.41|6072.41|6072.41|6072.41|6072.41|6072.41|0
1643900000000|2022-02-03 14:53:20|6072.18|6072.18|6071.95|6071.95|6072.18|6072.18|6071.95|6071.95|0
1643900010000|2022-02-03 14:53:30|6072.18|6072.18|6072.92|6072.92|6072.92|6072.92|6072.18|6072.18|0
1643900020000|2022-02-03 14:53:40|6073.17|6073.17|6073.88|6073.88|6073.88|6073.88|6073.17|6073.17|0
1643900040000|2022-02-03 14:54:00|6073.76|6073.76|6073.88|6073.88|6073.88|6073.88|6073.76|6073.76|0
1643900050000|2022-02-03 14:54:10|6074.59|6074.59|6074.93|6074.93|6074.93|6074.93|6074.59|6074.59|0
1643900060000|2022-02-03 14:54:20|6075.04|6075.04|6074.93|6074.93|6075.04|6075.04|6074.93|6074.93|0
1643900100000|2022-02-03 14:55:00|6074.68|6074.68|6075.39|6075.39|6075.39|6075.39|6074.68|6074.68|0
1643900110000|2022-02-03 14:55:10|6076.1|6076.1|6076.1|6076.1|6076.1|6076.1|6076.1|6076.1|0
1643900120000|2022-02-03 14:55:20|6076.81|6076.81|6076.81|6076.81|6076.81|6076.81|6076.81|6076.81|0
1643900150000|2022-02-03 14:55:50|6077.52|6077.52|6076.81|6076.81|6077.52|6077.52|6076.81|6076.81|0
1643900160000|2022-02-03 14:56:00|6076.57|6076.57|6075.86|6075.86|6076.57|6076.57|6075.86|6075.86|0
1643900190000|2022-02-03 14:56:30|6075.61|6075.61|6074.9|6074.9|6075.61|6075.61|6074.9|6074.9|0
1643900200000|2022-02-03 14:56:40|6074.63|6074.63|6074.36|6074.36|6074.63|6074.63|6074.36|6074.36|0
1643900210000|2022-02-03 14:56:50|6074.11|6074.11|6073.53|6073.53|6074.11|6074.11|6073.53|6073.53|0
1643900220000|2022-02-03 14:57:00|6073.2|6073.2|6073.2|6073.2|6073.2|6073.2|6073.2|6073.2|0
1643900230000|2022-02-03 14:57:10|6073.31|6073.31|6073.31|6073.31|6073.31|6073.31|6073.31|6073.31|0
1643900260000|2022-02-03 14:57:40|6072.6|6072.6|6072.6|6072.6|6072.6|6072.6|6072.6|6072.6|0
1643900270000|2022-02-03 14:57:50|6071.89|6071.89|6072.6|6072.6|6072.6|6072.6|6071.89|6071.89|0
1643900280000|2022-02-03 14:58:00|6071.89|6071.89|6071.77|6071.77|6071.89|6071.89|6071.77|6071.77|0
1643900290000|2022-02-03 14:58:10|6072.48|6072.48|6072.48|6072.48|6073.2|6073.2|6072.48|6072.48|0
1643900320000|2022-02-03 14:58:40|6072.21|6072.21|6072.21|6072.21|6072.21|6072.21|6072.21|6072.21|0
1643900330000|2022-02-03 14:58:50|6072.93|6072.93|6074.35|6074.35|6074.35|6074.35|6072.93|6072.93|0
1643900340000|2022-02-03 14:59:00|6074.46|6074.46|6074.35|6074.35|6074.46|6074.46|6074.35|6074.35|0
1643900350000|2022-02-03 14:59:10|6075.06|6075.06|6074.62|6074.62|6075.06|6075.06|6074.35|6074.35|0
1643900360000|2022-02-03 14:59:20|6075.11|6075.11|6075.11|6075.11|6075.11|6075.11|6075.11|6075.11|0
1643900370000|2022-02-03 14:59:30|6075.36|6075.36|6075.36|6075.36|6075.36|6075.36|6075.36|6075.36|0
1643900380000|2022-02-03 14:59:40|6076.07|6076.07|6076.08|6076.08|6076.42|6076.42|6076.07|6076.07|0
1643900390000|2022-02-03 14:59:50|6075.83|6075.83|6075.83|6075.83|6075.83|6075.83|6075.83|6075.83|0
1643900400000|2022-02-03 15:00:00|6075.5|6075.5|6076.54|6076.54|6076.54|6076.54|6075.5|6075.5|0
1643900410000|2022-02-03 15:00:10|6075.12|6075.12|6075.7|6075.7|6076.79|6076.79|6075.12|6075.12|0
1643900440000|2022-02-03 15:00:40|6076.42|6076.42|6076.66|6076.66|6076.66|6076.66|6076.42|6076.42|0
1643900460000|2022-02-03 15:01:00|6076.2|6076.2|6075.95|6075.95|6076.2|6076.2|6075.95|6075.95|0
1643900470000|2022-02-03 15:01:10|6076.66|6076.66|6078.79|6078.79|6078.79|6078.79|6076.32|6076.32|0
1643900480000|2022-02-03 15:01:20|6079.02|6079.02|6079.02|6079.02|6079.02|6079.02|6079.02|6079.02|0
1643900490000|2022-02-03 15:01:30|6078.68|6078.68|6078.68|6078.68|6078.68|6078.68|6078.68|6078.68|0
1643900520000|2022-02-03 15:02:00|6078.35|6078.35|6078.35|6078.35|6078.35|6078.35|6078.35|6078.35|0
1643900530000|2022-02-03 15:02:10|6078.01|6078.01|6078.95|6078.95|6078.95|6078.95|6077.53|6077.53|0
1643900560000|2022-02-03 15:02:40|6079.19|6079.19|6079.19|6079.19|6079.19|6079.19|6079.19|6079.19|0
1643900570000|2022-02-03 15:02:50|6079.43|6079.43|6079.43|6079.43|6079.43|6079.43|6079.43|6079.43|0
1643900580000|2022-02-03 15:03:00|6078.72|6078.72|6080.18|6080.18|6080.18|6080.18|6078.49|6078.49|0
1643900590000|2022-02-03 15:03:10|6079.69|6079.69|6079.44|6079.44|6079.69|6079.69|6079.44|6079.44|0
1643900610000|2022-02-03 15:03:30|6079.69|6079.69|6079.69|6079.69|6079.69|6079.69|6079.69|6079.69|0
1643900620000|2022-02-03 15:03:40|6080.4|6080.4|6079.69|6079.69|6080.4|6080.4|6079.69|6079.69|0
1643900630000|2022-02-03 15:03:50|6080.4|6080.4|6080.4|6080.4|6080.4|6080.4|6080.4|6080.4|0
1643900640000|2022-02-03 15:04:00|6080.74|6080.74|6080.74|6080.74|6080.74|6080.74|6080.74|6080.74|0
1643900650000|2022-02-03 15:04:10|6081.45|6081.45|6082.16|6082.16|6082.16|6082.16|6081.45|6081.45|0
1643900660000|2022-02-03 15:04:20|6082.43|6082.43|6082.67|6082.67|6082.67|6082.67|6082.43|6082.43|0
1643900670000|2022-02-03 15:04:30|6083.39|6083.39|6083.39|6083.39|6083.39|6083.39|6083.39|6083.39|0
1643900690000|2022-02-03 15:04:50|6082.67|6082.67|6081.96|6081.96|6082.67|6082.67|6081.96|6081.96|0
1643900700000|2022-02-03 15:05:00|6082.31|6082.31|6082.31|6082.31|6082.31|6082.31|6082.31|6082.31|0
1643900710000|2022-02-03 15:05:10|6082.43|6082.43|6082.43|6082.43|6082.43|6082.43|6082.43|6082.43|0
1643900720000|2022-02-03 15:05:20|6082.31|6082.31|6082.06|6082.06|6082.31|6082.31|6082.06|6082.06|0
1643900730000|2022-02-03 15:05:30|6082.31|6082.31|6082.56|6082.56|6082.56|6082.56|6082.31|6082.31|0
1643900740000|2022-02-03 15:05:40|6082.44|6082.44|6082.44|6082.44|6082.44|6082.44|6082.44|6082.44|0
1643900760000|2022-02-03 15:06:00|6082.67|6082.67|6084.05|6084.05|6084.05|6084.05|6082.67|6082.67|0
1643900790000|2022-02-03 15:06:30|6084.52|6084.52|6084.63|6084.63|6084.63|6084.63|6084.52|6084.52|0
1643900800000|2022-02-03 15:06:40|6084.98|6084.98|6085.69|6085.69|6085.69|6085.69|6084.98|6084.98|0
1643900820000|2022-02-03 15:07:00|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|0
1643900830000|2022-02-03 15:07:10|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|0
1643900840000|2022-02-03 15:07:20|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|0
1643900870000|2022-02-03 15:07:50|6086.19|6086.19|6086.19|6086.19|6086.19|6086.19|6086.19|6086.19|0
1643900880000|2022-02-03 15:08:00|6086.08|6086.08|6085.96|6085.96|6086.08|6086.08|6085.96|6085.96|0
1643900920000|2022-02-03 15:08:40|6085.84|6085.84|6085.84|6085.84|6085.84|6085.84|6085.84|6085.84|0
1643900930000|2022-02-03 15:08:50|6085.13|6085.13|6084.18|6084.18|6085.13|6085.13|6084.18|6084.18|0
1643900980000|2022-02-03 15:09:40|6081.76|6081.76|6082.95|6082.95|6082.95|6082.95|6081.76|6081.76|0
1643900990000|2022-02-03 15:09:50|6083.45|6083.45|6085.21|6085.21|6085.21|6085.21|6083.45|6083.45|0
1643901000000|2022-02-03 15:10:00|6085.54|6085.54|6085.44|6085.44|6085.79|6085.79|6084.83|6084.83|0
1643901010000|2022-02-03 15:10:10|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|0
1643901030000|2022-02-03 15:10:30|6085|6085|6085|6085|6085|6085|6085|6085|0
1643901110000|2022-02-03 15:11:50|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|0
1643901130000|2022-02-03 15:12:10|6084.55|6084.55|6087.48|6087.48|6087.48|6087.48|6084.55|6084.55|0
1643901140000|2022-02-03 15:12:20|6088.19|6088.19|6088.19|6088.19|6088.19|6088.19|6088.19|6088.19|0
1643901150000|2022-02-03 15:12:30|6088.3|6088.3|6088.64|6088.64|6088.89|6088.89|6088.3|6088.3|0
1643901160000|2022-02-03 15:12:40|6089.13|6089.13|6089.13|6089.13|6089.13|6089.13|6089.13|6089.13|0
1643901170000|2022-02-03 15:12:50|6089.4|6089.4|6090.45|6090.45|6090.45|6090.45|6089.4|6089.4|0
1643901190000|2022-02-03 15:13:10|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|0
1643901210000|2022-02-03 15:13:30|6091.87|6091.87|6091.87|6091.87|6091.87|6091.87|6091.87|6091.87|0
1643901240000|2022-02-03 15:14:00|6092.14|6092.14|6093.08|6093.08|6093.08|6093.08|6092.14|6092.14|0
1643901250000|2022-02-03 15:14:10|6093.42|6093.42|6093.42|6093.42|6093.42|6093.42|6093.42|6093.42|0
1643901280000|2022-02-03 15:14:40|6093.65|6093.65|6094.72|6094.72|6095.19|6095.19|6093.65|6093.65|0
1643901290000|2022-02-03 15:14:50|6094.39|6094.39|6094.39|6094.39|6094.39|6094.39|6094.39|6094.39|0
1643901300000|2022-02-03 15:15:00|6094.74|6094.74|6095.45|6095.45|6095.56|6095.56|6094.74|6094.74|0
1643901310000|2022-02-03 15:15:10|6096.16|6096.16|6096.16|6096.16|6096.16|6096.16|6096.16|6096.16|0
1643901320000|2022-02-03 15:15:20|6096.27|6096.27|6095.68|6095.68|6096.27|6096.27|6095.56|6095.56|0
1643901330000|2022-02-03 15:15:30|6094.97|6094.97|6094.26|6094.26|6094.97|6094.97|6094.26|6094.26|0
1643901340000|2022-02-03 15:15:40|6094.01|6094.01|6093.55|6093.55|6094.01|6094.01|6093.55|6093.55|0
1643901350000|2022-02-03 15:15:50|6094.26|6094.26|6094.26|6094.26|6094.26|6094.26|6094.26|6094.26|0
1643901370000|2022-02-03 15:16:10|6094.49|6094.49|6093.69|6093.69|6094.74|6094.74|6093.69|6093.69|0
1643901390000|2022-02-03 15:16:30|6092.98|6092.98|6091.7|6091.7|6092.98|6092.98|6091.55|6091.55|0
1643901400000|2022-02-03 15:16:40|6091.18|6091.18|6091.07|6091.07|6091.18|6091.18|6091.07|6091.07|0
1643901410000|2022-02-03 15:16:50|6088.22|6088.22|6087.95|6087.95|6088.22|6088.22|6087.95|6087.95|0
1643901430000|2022-02-03 15:17:10|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|0
1643901450000|2022-02-03 15:17:30|6089.38|6089.38|6089.38|6089.38|6089.38|6089.38|6089.38|6089.38|0
1643901460000|2022-02-03 15:17:40|6089.26|6089.26|6089.38|6089.38|6089.38|6089.38|6089.26|6089.26|0
1643901470000|2022-02-03 15:17:50|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|0
1643901480000|2022-02-03 15:18:00|6088.55|6088.55|6088.55|6088.55|6088.55|6088.55|6088.55|6088.55|0
1643901490000|2022-02-03 15:18:10|6088.32|6088.32|6088.32|6088.32|6088.32|6088.32|6088.32|6088.32|0
1643901510000|2022-02-03 15:18:30|6085.47|6085.47|6086.89|6086.89|6086.89|6086.89|6085.47|6085.47|0
1643901540000|2022-02-03 15:19:00|6087.61|6087.61|6087.61|6087.61|6087.61|6087.61|6087.61|6087.61|0
1643901570000|2022-02-03 15:19:30|6085.47|6085.47|6085.47|6085.47|6085.47|6085.47|6085.47|6085.47|0
1643901600000|2022-02-03 15:20:00|6086.18|6086.18|6086.41|6086.41|6086.41|6086.41|6086.18|6086.18|0
1643901610000|2022-02-03 15:20:10|6086.17|6086.17|6086.41|6086.41|6086.41|6086.41|6086.17|6086.17|0
1643901620000|2022-02-03 15:20:20|6086.08|6086.08|6086.08|6086.08|6086.08|6086.08|6086.08|6086.08|0
1643901630000|2022-02-03 15:20:30|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|0
1643901660000|2022-02-03 15:21:00|6087.02|6087.02|6087.02|6087.02|6087.02|6087.02|6087.02|6087.02|0
1643901700000|2022-02-03 15:21:40|6087.73|6087.73|6089.54|6089.54|6089.54|6089.54|6087.73|6087.73|0
1643901710000|2022-02-03 15:21:50|6090.25|6090.25|6090.25|6090.25|6090.25|6090.25|6090.25|6090.25|0
1643901720000|2022-02-03 15:22:00|6090.01|6090.01|6089.76|6089.76|6090.01|6090.01|6089.76|6089.76|0
1643901730000|2022-02-03 15:22:10|6089.3|6089.3|6088.58|6088.58|6089.3|6089.3|6088.58|6088.58|0
1643901760000|2022-02-03 15:22:40|6088.25|6088.25|6088.25|6088.25|6088.25|6088.25|6088.25|6088.25|0
1643901780000|2022-02-03 15:23:00|6087.54|6087.54|6087.42|6087.42|6087.54|6087.54|6087.31|6087.31|0
1643901790000|2022-02-03 15:23:10|6088.13|6088.13|6088.84|6088.84|6088.84|6088.84|6088.13|6088.13|0
1643901800000|2022-02-03 15:23:20|6088.73|6088.73|6087.31|6087.31|6088.73|6088.73|6087.31|6087.31|0
1643901830000|2022-02-03 15:23:50|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|0
1643901840000|2022-02-03 15:24:00|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|0
1643901850000|2022-02-03 15:24:10|6087.89|6087.89|6087.89|6087.89|6087.89|6087.89|6087.89|6087.89|0
1643901880000|2022-02-03 15:24:40|6088.6|6088.6|6088.6|6088.6|6088.6|6088.6|6088.6|6088.6|0
1643901890000|2022-02-03 15:24:50|6089.31|6089.31|6089.31|6089.31|6089.31|6089.31|6089.31|6089.31|0
1643901940000|2022-02-03 15:25:40|6090.02|6090.02|6090.02|6090.02|6090.02|6090.02|6090.02|6090.02|0
1643901950000|2022-02-03 15:25:50|6089.79|6089.79|6090.73|6090.73|6090.73|6090.73|6089.79|6089.79|0
1643901960000|2022-02-03 15:26:00|6090.62|6090.62|6090.62|6090.62|6090.62|6090.62|6090.62|6090.62|0
1643901970000|2022-02-03 15:26:10|6090.73|6090.73|6090.73|6090.73|6090.73|6090.73|6090.73|6090.73|0
1643901980000|2022-02-03 15:26:20|6092.15|6092.15|6092.49|6092.49|6092.49|6092.49|6092.15|6092.15|0
1643901990000|2022-02-03 15:26:30|6091.78|6091.78|6091.89|6091.89|6091.89|6091.89|6091.78|6091.78|0
1643902000000|2022-02-03 15:26:40|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|0
1643902010000|2022-02-03 15:26:50|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|0
1643902020000|2022-02-03 15:27:00|6091.79|6091.79|6092.84|6092.84|6092.84|6092.84|6091.79|6091.79|0
1643902030000|2022-02-03 15:27:10|6093.55|6093.55|6093.55|6093.55|6093.55|6093.55|6093.55|6093.55|0
1643902050000|2022-02-03 15:27:30|6094.26|6094.26|6094.26|6094.26|6094.26|6094.26|6094.26|6094.26|0
1643902080000|2022-02-03 15:28:00|6093.55|6093.55|6092.84|6092.84|6093.55|6093.55|6092.84|6092.84|0
1643902090000|2022-02-03 15:28:10|6092.13|6092.13|6092.13|6092.13|6092.13|6092.13|6092.13|6092.13|0
1643902130000|2022-02-03 15:28:50|6092.38|6092.38|6092.38|6092.38|6092.38|6092.38|6092.38|6092.38|0
1643902160000|2022-02-03 15:29:20|6092.03|6092.03|6092.03|6092.03|6092.03|6092.03|6092.03|6092.03|0
1643902180000|2022-02-03 15:29:40|6091.78|6091.78|6090.36|6090.36|6091.78|6091.78|6090.36|6090.36|0
1643902190000|2022-02-03 15:29:50|6091.78|6091.78|6091.07|6091.07|6091.78|6091.78|6091.07|6091.07|0
1643902220000|2022-02-03 15:30:20|6090.82|6090.82|6090.82|6090.82|6090.82|6090.82|6090.82|6090.82|0
1643902230000|2022-02-03 15:30:30|6090.11|6090.11|6090.11|6090.11|6090.23|6090.23|6090.11|6090.11|0
1643902250000|2022-02-03 15:30:50|6089.78|6089.78|6089.78|6089.78|6089.78|6089.78|6089.78|6089.78|0
1643902260000|2022-02-03 15:31:00|6090.11|6090.11|6090.11|6090.11|6090.11|6090.11|6090.11|6090.11|0
1643902270000|2022-02-03 15:31:10|6089.4|6089.4|6088.36|6088.36|6089.4|6089.4|6088.36|6088.36|0
1643902280000|2022-02-03 15:31:20|6086.22|6086.22|6088.22|6088.22|6088.22|6088.22|6086.22|6086.22|0
1643902290000|2022-02-03 15:31:30|6088.11|6088.11|6088.11|6088.11|6088.11|6088.11|6088.11|6088.11|0
1643902300000|2022-02-03 15:31:40|6088.44|6088.44|6088.44|6088.44|6088.44|6088.44|6088.44|6088.44|0
1643902320000|2022-02-03 15:32:00|6088.33|6088.33|6088.33|6088.33|6088.33|6088.33|6088.33|6088.33|0
1643902330000|2022-02-03 15:32:10|6089.04|6089.04|6089.75|6089.75|6089.75|6089.75|6089.04|6089.04|0
1643902340000|2022-02-03 15:32:20|6090.46|6090.46|6089.04|6089.04|6090.46|6090.46|6089.04|6089.04|0
1643902360000|2022-02-03 15:32:40|6089.27|6089.27|6089.27|6089.27|6089.27|6089.27|6089.27|6089.27|0
1643902380000|2022-02-03 15:33:00|6089.18|6089.18|6089.3|6089.3|6089.3|6089.3|6089.18|6089.18|0
1643902390000|2022-02-03 15:33:10|6089.18|6089.18|6090.6|6090.6|6090.6|6090.6|6089.18|6089.18|0
1643902410000|2022-02-03 15:33:30|6091.31|6091.31|6092.74|6092.74|6092.74|6092.74|6091.31|6091.31|0
1643902430000|2022-02-03 15:33:50|6093.45|6093.45|6093.45|6093.45|6093.45|6093.45|6093.45|6093.45|0
1643902440000|2022-02-03 15:34:00|6093.56|6093.56|6094.59|6094.59|6094.59|6094.59|6093.56|6093.56|0
1643902470000|2022-02-03 15:34:30|6094.83|6094.83|6094.83|6094.83|6094.83|6094.83|6094.71|6094.71|0
1643902490000|2022-02-03 15:34:50|6094.11|6094.11|6094.83|6094.83|6094.83|6094.83|6094.11|6094.11|0
1643902500000|2022-02-03 15:35:00|6094.94|6094.94|6093.63|6093.63|6095.06|6095.06|6093.63|6093.63|0
1643902510000|2022-02-03 15:35:10|6092.92|6092.92|6093.63|6093.63|6093.63|6093.63|6092.92|6092.92|0
1643902520000|2022-02-03 15:35:20|6093.75|6093.75|6093.75|6093.75|6093.75|6093.75|6093.75|6093.75|0
1643902540000|2022-02-03 15:35:40|6093.87|6093.87|6093.98|6093.98|6093.98|6093.98|6093.87|6093.87|0
1643902550000|2022-02-03 15:35:50|6093.71|6093.71|6093.71|6093.71|6093.94|6093.94|6093.71|6093.71|0
1643902560000|2022-02-03 15:36:00|6094.42|6094.42|6094.54|6094.54|6094.65|6094.65|6094.42|6094.42|0
1643902570000|2022-02-03 15:36:10|6093.83|6093.83|6093.83|6093.83|6093.83|6093.83|6093.83|6093.83|0
1643902580000|2022-02-03 15:36:20|6094.06|6094.06|6094.06|6094.06|6094.06|6094.06|6094.06|6094.06|0
1643902590000|2022-02-03 15:36:30|6094.17|6094.17|6094.17|6094.17|6094.17|6094.17|6094.17|6094.17|0
1643902600000|2022-02-03 15:36:40|6094.29|6094.29|6094.06|6094.06|6094.29|6094.29|6094.06|6094.06|0
1643902610000|2022-02-03 15:36:50|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|0
1643902630000|2022-02-03 15:37:10|6094.65|6094.65|6094.65|6094.65|6094.65|6094.65|6094.65|6094.65|0
1643902640000|2022-02-03 15:37:20|6095.37|6095.37|6095.37|6095.37|6095.37|6095.37|6095.37|6095.37|0
1643902650000|2022-02-03 15:37:30|6095.64|6095.64|6095.64|6095.64|6095.64|6095.64|6095.64|6095.64|0
1643902660000|2022-02-03 15:37:40|6094.21|6094.21|6094.33|6094.33|6094.33|6094.33|6094.21|6094.21|0
1643902680000|2022-02-03 15:38:00|6093.62|6093.62|6093.23|6093.23|6093.62|6093.62|6093.23|6093.23|0
1643902690000|2022-02-03 15:38:10|6092.52|6092.52|6092.52|6092.52|6092.52|6092.52|6092.52|6092.52|0
1643902710000|2022-02-03 15:38:30|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|0
1643902740000|2022-02-03 15:39:00|6092.91|6092.91|6092.79|6092.79|6092.91|6092.91|6092.79|6092.79|0
1643902770000|2022-02-03 15:39:30|6093.5|6093.5|6093.5|6093.5|6093.5|6093.5|6093.5|6093.5|0
1643902780000|2022-02-03 15:39:40|6093.62|6093.62|6093.62|6093.62|6093.62|6093.62|6093.62|6093.62|0
1643902790000|2022-02-03 15:39:50|6094.33|6094.33|6094.33|6094.33|6094.33|6094.33|6094.33|6094.33|0
1643902800000|2022-02-03 15:40:00|6094.44|6094.44|6095.01|6095.01|6095.01|6095.01|6094.44|6094.44|0
1643902810000|2022-02-03 15:40:10|6094.3|6094.3|6095.01|6095.01|6095.01|6095.01|6094.3|6094.3|0
1643902850000|2022-02-03 15:40:50|6095.72|6095.72|6095.01|6095.01|6095.72|6095.72|6095.01|6095.01|0
1643902860000|2022-02-03 15:41:00|6094.43|6094.43|6093.72|6093.72|6094.43|6094.43|6093.72|6093.72|0
1643902880000|2022-02-03 15:41:20|6093.83|6093.83|6094.54|6094.54|6094.54|6094.54|6093.83|6093.83|0
1643902900000|2022-02-03 15:41:40|6095.26|6095.26|6095.37|6095.37|6095.37|6095.37|6095.26|6095.26|0
1643902910000|2022-02-03 15:41:50|6096.08|6096.08|6096.08|6096.08|6096.08|6096.08|6096.08|6096.08|0
1643902920000|2022-02-03 15:42:00|6096.79|6096.79|6096.79|6096.79|6096.79|6096.79|6096.79|6096.79|0
1643902940000|2022-02-03 15:42:20|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|0
1643902960000|2022-02-03 15:42:40|6096.79|6096.79|6096.79|6096.79|6096.79|6096.79|6096.79|6096.79|0
1643902990000|2022-02-03 15:43:10|6097.14|6097.14|6097.14|6097.14|6097.14|6097.14|6097.03|6097.03|0
1643903000000|2022-02-03 15:43:20|6097.26|6097.26|6097.37|6097.37|6097.37|6097.37|6097.26|6097.26|0
1643903010000|2022-02-03 15:43:30|6097.62|6097.62|6097.62|6097.62|6097.62|6097.62|6097.62|6097.62|0
1643903030000|2022-02-03 15:43:50|6097.87|6097.87|6098.58|6098.58|6098.58|6098.58|6097.87|6097.87|0
1643903040000|2022-02-03 15:44:00|6098.81|6098.81|6098.69|6098.69|6098.81|6098.81|6098.69|6098.69|0
1643903050000|2022-02-03 15:44:10|6098.94|6098.94|6098.94|6098.94|6098.94|6098.94|6098.94|6098.94|0
1643903060000|2022-02-03 15:44:20|6099.05|6099.05|6099.05|6099.05|6099.05|6099.05|6099.05|6099.05|0
1643903070000|2022-02-03 15:44:30|6098.34|6098.34|6098.34|6098.34|6098.34|6098.34|6098.34|6098.34|0
1643903090000|2022-02-03 15:44:50|6098.23|6098.23|6098.23|6098.23|6098.23|6098.23|6098.23|6098.23|0
1643903100000|2022-02-03 15:45:00|6098.56|6098.56|6098.56|6098.56|6098.56|6098.56|6098.56|6098.56|0
1643903110000|2022-02-03 15:45:10|6097.85|6097.85|6097.85|6097.85|6097.85|6097.85|6097.85|6097.85|0
1643903130000|2022-02-03 15:45:30|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|0
1643903140000|2022-02-03 15:45:40|6097.47|6097.47|6097.47|6097.47|6097.47|6097.47|6097.47|6097.47|0
1643903160000|2022-02-03 15:46:00|6098.18|6098.18|6099.6|6099.6|6099.6|6099.6|6098.18|6098.18|0
1643903170000|2022-02-03 15:46:10|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|0
1643903190000|2022-02-03 15:46:30|6098.29|6098.29|6098.29|6098.29|6098.29|6098.29|6098.29|6098.29|0
1643903200000|2022-02-03 15:46:40|6097.58|6097.58|6097.58|6097.58|6097.58|6097.58|6097.58|6097.58|0
1643903220000|2022-02-03 15:47:00|6096.87|6096.87|6096.42|6096.42|6096.87|6096.87|6096.42|6096.42|0
1643903230000|2022-02-03 15:47:10|6094.75|6094.75|6093.79|6093.79|6094.75|6094.75|6093.79|6093.79|0
1643903240000|2022-02-03 15:47:20|6092.5|6092.5|6092.38|6092.38|6092.5|6092.5|6092.38|6092.38|0
1643903280000|2022-02-03 15:48:00|6092.72|6092.72|6092.97|6092.97|6092.97|6092.97|6092.72|6092.72|0
1643903290000|2022-02-03 15:48:10|6092.63|6092.63|6092.63|6092.63|6092.63|6092.63|6092.63|6092.63|0
1643903300000|2022-02-03 15:48:20|6092.75|6092.75|6091.81|6091.81|6092.75|6092.75|6091.7|6091.7|0
1643903310000|2022-02-03 15:48:30|6091.57|6091.57|6091.57|6091.57|6091.57|6091.57|6091.57|6091.57|0
1643903320000|2022-02-03 15:48:40|6090.86|6090.86|6090.86|6090.86|6090.86|6090.86|6090.86|6090.86|0
1643903340000|2022-02-03 15:49:00|6090.15|6090.15|6090.15|6090.15|6090.15|6090.15|6089.43|6089.43|0
1643903350000|2022-02-03 15:49:10|6090.03|6090.03|6089.32|6089.32|6090.03|6090.03|6089.32|6089.32|0
1643903360000|2022-02-03 15:49:20|6088.61|6088.61|6088.49|6088.49|6088.61|6088.61|6088.49|6088.49|0
1643903400000|2022-02-03 15:50:00|6089.2|6089.2|6089.2|6089.2|6089.2|6089.2|6089.2|6089.2|0
1643903440000|2022-02-03 15:50:40|6089.91|6089.91|6090.63|6090.63|6090.63|6090.63|6089.91|6089.91|0
1643903450000|2022-02-03 15:50:50|6090.38|6090.38|6088.96|6088.96|6090.38|6090.38|6088.96|6088.96|0
1643903460000|2022-02-03 15:51:00|6089.67|6089.67|6090.63|6090.63|6090.63|6090.63|6089.67|6089.67|0
1643903490000|2022-02-03 15:51:30|6089.91|6089.91|6090.03|6090.03|6090.03|6090.03|6089.91|6089.91|0
1643903510000|2022-02-03 15:51:50|6089.32|6089.32|6089.32|6089.32|6089.32|6089.32|6089.32|6089.32|0
1643903520000|2022-02-03 15:52:00|6089.2|6089.2|6088.49|6088.49|6089.2|6089.2|6088.49|6088.49|0
1643903530000|2022-02-03 15:52:10|6088.61|6088.61|6088.61|6088.61|6088.61|6088.61|6088.61|6088.61|0
1643903540000|2022-02-03 15:52:20|6088.49|6088.49|6088.49|6088.49|6088.61|6088.61|6088.49|6088.49|0
1643903560000|2022-02-03 15:52:40|6087.78|6087.78|6088.01|6088.01|6088.01|6088.01|6087.78|6087.78|0
1643903590000|2022-02-03 15:53:10|6087.9|6087.9|6087.9|6087.9|6087.9|6087.9|6087.9|6087.9|0
1643903600000|2022-02-03 15:53:20|6087.56|6087.56|6087.68|6087.68|6087.68|6087.68|6087.56|6087.56|0
1643903610000|2022-02-03 15:53:30|6087.79|6087.79|6087.68|6087.68|6087.79|6087.79|6087.68|6087.68|0
1643903630000|2022-02-03 15:53:50|6087.79|6087.79|6086.37|6086.37|6087.79|6087.79|6086.37|6086.37|0
1643903640000|2022-02-03 15:54:00|6087.08|6087.08|6086.96|6086.96|6087.08|6087.08|6086.96|6086.96|0
1643903650000|2022-02-03 15:54:10|6086.63|6086.63|6086.63|6086.63|6086.63|6086.63|6086.63|6086.63|0
1643903680000|2022-02-03 15:54:40|6085.92|6085.92|6085.92|6085.92|6085.92|6085.92|6085.92|6085.92|0
1643903690000|2022-02-03 15:54:50|6086.63|6086.63|6086.63|6086.63|6086.63|6086.63|6086.63|6086.63|0
1643903710000|2022-02-03 15:55:10|6086.36|6086.36|6086.24|6086.24|6086.36|6086.36|6086.24|6086.24|0
1643903730000|2022-02-03 15:55:30|6084.82|6084.82|6086.47|6086.47|6086.47|6086.47|6084.82|6084.82|0
1643903750000|2022-02-03 15:55:50|6086.59|6086.59|6086.71|6086.71|6086.71|6086.71|6086.59|6086.59|0
1643903780000|2022-02-03 15:56:20|6086.59|6086.59|6085.88|6085.88|6086.59|6086.59|6085.88|6085.88|0
1643903820000|2022-02-03 15:57:00|6086.59|6086.59|6085.88|6085.88|6086.59|6086.59|6085.88|6085.88|0
1643903830000|2022-02-03 15:57:10|6086.59|6086.59|6086.59|6086.59|6086.59|6086.59|6086.59|6086.59|0
1643903840000|2022-02-03 15:57:20|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|0
1643903850000|2022-02-03 15:57:30|6085.61|6085.61|6085.61|6085.61|6085.61|6085.61|6085.61|6085.61|0
1643903870000|2022-02-03 15:57:50|6085.73|6085.73|6085.84|6085.84|6085.84|6085.84|6085.73|6085.73|0
1643903880000|2022-02-03 15:58:00|6085.73|6085.73|6085.73|6085.73|6085.73|6085.73|6085.73|6085.73|0
1643903910000|2022-02-03 15:58:30|6085.01|6085.01|6085.01|6085.01|6085.01|6085.01|6085.01|6085.01|0
1643903940000|2022-02-03 15:59:00|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|0
1643903970000|2022-02-03 15:59:30|6083.59|6083.59|6083.59|6083.59|6083.59|6083.59|6083.35|6083.35|0
1643903980000|2022-02-03 15:59:40|6084.3|6084.3|6084.42|6084.42|6084.42|6084.42|6084.3|6084.3|0
1643903990000|2022-02-03 15:59:50|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|6084.19|6084.19|0
1643904010000|2022-02-03 16:00:10|6083.59|6083.59|6082.92|6082.92|6083.59|6083.59|6082.58|6082.58|0
1643904030000|2022-02-03 16:00:30|6082.8|6082.8|6082.8|6082.8|6082.8|6082.8|6082.8|6082.8|0
1643904060000|2022-02-03 16:01:00|6082.09|6082.09|6081.38|6081.38|6082.09|6082.09|6081.38|6081.38|0
1643904080000|2022-02-03 16:01:20|6080.67|6080.67|6080.67|6080.67|6080.67|6080.67|6080.67|6080.67|0
1643904090000|2022-02-03 16:01:30|6080.42|6080.42|6080.79|6080.79|6080.79|6080.79|6080.42|6080.42|0
1643904100000|2022-02-03 16:01:40|6081.5|6081.5|6081.5|6081.5|6081.5|6081.5|6081.5|6081.5|0
1643904110000|2022-02-03 16:01:50|6081.16|6081.16|6081.16|6081.16|6081.16|6081.16|6081.16|6081.16|0
1643904120000|2022-02-03 16:02:00|6081.05|6081.05|6081.05|6081.05|6081.05|6081.05|6081.05|6081.05|0
1643904130000|2022-02-03 16:02:10|6082.47|6082.47|6083.18|6083.18|6083.18|6083.18|6082.47|6082.47|0
1643904150000|2022-02-03 16:02:30|6082.69|6082.69|6083.18|6083.18|6083.18|6083.18|6082.69|6082.69|0
1643904180000|2022-02-03 16:03:00|6083.06|6083.06|6083.06|6083.06|6083.06|6083.06|6082.95|6082.95|0
1643904190000|2022-02-03 16:03:10|6082.61|6082.61|6080.48|6080.48|6082.61|6082.61|6080.48|6080.48|0
1643904240000|2022-02-03 16:04:00|6081.19|6081.19|6080.23|6080.23|6081.9|6081.9|6080.23|6080.23|0
1643904260000|2022-02-03 16:04:20|6080.12|6080.12|6080.12|6080.12|6080.12|6080.12|6080.12|6080.12|0
1643904290000|2022-02-03 16:04:50|6080.83|6080.83|6080.12|6080.12|6080.83|6080.83|6080.12|6080.12|0
1643904300000|2022-02-03 16:05:00|6080.35|6080.35|6079.64|6079.64|6080.35|6080.35|6079.64|6079.64|0
1643904310000|2022-02-03 16:05:10|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|0
1643904330000|2022-02-03 16:05:30|6080|6080|6080|6080|6080|6080|6079.66|6079.66|0
1643904350000|2022-02-03 16:05:50|6079.88|6079.88|6081.19|6081.19|6081.19|6081.19|6079.88|6079.88|0
1643904370000|2022-02-03 16:06:10|6081.07|6081.07|6081.07|6081.07|6081.07|6081.07|6081.07|6081.07|0
1643904380000|2022-02-03 16:06:20|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6080.48|6080.48|0
1643904460000|2022-02-03 16:07:40|6081.9|6081.9|6081.57|6081.57|6081.9|6081.9|6081.32|6081.32|0
1643904470000|2022-02-03 16:07:50|6080.03|6080.03|6080.03|6080.03|6080.03|6080.03|6080.03|6080.03|0
1643904480000|2022-02-03 16:08:00|6079.32|6079.32|6079.32|6079.32|6079.32|6079.32|6079.32|6079.32|0
1643904490000|2022-02-03 16:08:10|6079.05|6079.05|6079.05|6079.05|6079.05|6079.05|6079.05|6079.05|0
1643904500000|2022-02-03 16:08:20|6079.28|6079.28|6079.28|6079.28|6079.28|6079.28|6079.28|6079.28|0
1643904560000|2022-02-03 16:09:20|6079.16|6079.16|6079.16|6079.16|6079.16|6079.16|6079.16|6079.16|0
1643904570000|2022-02-03 16:09:30|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|0
1643904580000|2022-02-03 16:09:40|6078.67|6078.67|6072.72|6072.72|6078.67|6078.67|6072.72|6072.72|0
1643904590000|2022-02-03 16:09:50|6072.39|6072.39|6071.82|6071.82|6072.39|6072.39|6071.82|6071.82|0
1643904600000|2022-02-03 16:10:00|6071.7|6071.7|6070.99|6070.99|6071.7|6071.7|6070.28|6070.28|0
1643904620000|2022-02-03 16:10:20|6070.28|6070.28|6069.05|6069.05|6070.28|6070.28|6069.05|6069.05|0
1643904630000|2022-02-03 16:10:30|6068.34|6068.34|6069.05|6069.05|6069.05|6069.05|6068.34|6068.34|0
1643904640000|2022-02-03 16:10:40|6069.76|6069.76|6069.76|6069.76|6069.76|6069.76|6069.76|6069.76|0
1643904650000|2022-02-03 16:10:50|6070.47|6070.47|6070.47|6070.47|6070.47|6070.47|6070.47|6070.47|0
1643904660000|2022-02-03 16:11:00|6069.05|6069.05|6068.34|6068.34|6069.05|6069.05|6068.34|6068.34|0
1643904680000|2022-02-03 16:11:20|6068.09|6068.09|6067.38|6067.38|6068.09|6068.09|6067.38|6067.38|0
1643904690000|2022-02-03 16:11:30|6067.5|6067.5|6068.44|6068.44|6069.15|6069.15|6067.5|6067.5|0
1643904700000|2022-02-03 16:11:40|6068.21|6068.21|6068.21|6068.21|6068.21|6068.21|6068.21|6068.21|0
1643904720000|2022-02-03 16:12:00|6067.5|6067.5|6067.61|6067.61|6067.73|6067.73|6067.5|6067.5|0
1643904730000|2022-02-03 16:12:10|6068.1|6068.1|6066.68|6066.68|6068.1|6068.1|6066.68|6066.68|0
1643904760000|2022-02-03 16:12:40|6065.97|6065.97|6065.97|6065.97|6065.97|6065.97|6065.97|6065.97|0
1643904770000|2022-02-03 16:12:50|6066.09|6066.09|6066.09|6066.09|6066.09|6066.09|6066.09|6066.09|0
1643904780000|2022-02-03 16:13:00|6064.66|6064.66|6064.66|6064.66|6064.66|6064.66|6064.66|6064.66|0
1643904790000|2022-02-03 16:13:10|6065.37|6065.37|6065.37|6065.37|6065.37|6065.37|6065.37|6065.37|0
1643904810000|2022-02-03 16:13:30|6064.66|6064.66|6064.66|6064.66|6064.66|6064.66|6064.66|6064.66|0
1643904840000|2022-02-03 16:14:00|6064.42|6064.42|6063.46|6063.46|6064.42|6064.42|6063.46|6063.46|0
1643904860000|2022-02-03 16:14:20|6062.75|6062.75|6062.41|6062.41|6062.75|6062.75|6062.41|6062.41|0
1643904890000|2022-02-03 16:14:50|6063.83|6063.83|6063.49|6063.49|6063.83|6063.83|6063.49|6063.49|0
1643904900000|2022-02-03 16:15:00|6062.78|6062.78|6062.78|6062.78|6062.78|6062.78|6062.78|6062.78|0
1643904910000|2022-02-03 16:15:10|6063.49|6063.49|6062.28|6062.28|6063.49|6063.49|6062.28|6062.28|0
1643904940000|2022-02-03 16:15:40|6061.57|6061.57|6061.57|6061.57|6061.57|6061.57|6061.57|6061.57|0
1643904960000|2022-02-03 16:16:00|6061.46|6061.46|6061.48|6061.48|6061.82|6061.82|6061.46|6061.46|0
1643904970000|2022-02-03 16:16:10|6062.06|6062.06|6062.78|6062.78|6062.78|6062.78|6061.35|6061.35|0
1643904980000|2022-02-03 16:16:20|6063.49|6063.49|6063.49|6063.49|6063.49|6063.49|6063.49|6063.49|0
1643905020000|2022-02-03 16:17:00|6064.2|6064.2|6064.45|6064.45|6064.45|6064.45|6064.2|6064.2|0
1643905030000|2022-02-03 16:17:10|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|0
1643905080000|2022-02-03 16:18:00|6064.45|6064.45|6063.02|6063.02|6064.45|6064.45|6063.02|6063.02|0
1643905090000|2022-02-03 16:18:10|6063.14|6063.14|6063.14|6063.14|6063.14|6063.14|6063.14|6063.14|0
1643905110000|2022-02-03 16:18:30|6062.89|6062.89|6062.89|6062.89|6062.89|6062.89|6062.89|6062.89|0
1643905120000|2022-02-03 16:18:40|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|0
1643905140000|2022-02-03 16:19:00|6064.31|6064.31|6064.31|6064.31|6064.31|6064.31|6064.31|6064.31|0
1643905150000|2022-02-03 16:19:10|6064.2|6064.2|6064.31|6064.31|6064.31|6064.31|6064.2|6064.2|0
1643905180000|2022-02-03 16:19:40|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|0
1643905190000|2022-02-03 16:19:50|6062.89|6062.89|6065.03|6065.03|6065.03|6065.03|6062.89|6062.89|0
1643905200000|2022-02-03 16:20:00|6065.36|6065.36|6065.36|6065.36|6065.36|6065.36|6065.36|6065.36|0
1643905210000|2022-02-03 16:20:10|6065.25|6065.25|6065.49|6065.49|6065.49|6065.49|6065.25|6065.25|0
1643905230000|2022-02-03 16:20:30|6066.2|6066.2|6064.53|6064.53|6066.2|6066.2|6064.53|6064.53|0
1643905250000|2022-02-03 16:20:50|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|0
1643905270000|2022-02-03 16:21:10|6065.49|6065.49|6065.49|6065.49|6065.49|6065.49|6065.49|6065.49|0
1643905290000|2022-02-03 16:21:30|6065.83|6065.83|6064.29|6064.29|6065.83|6065.83|6064.29|6064.29|0
1643905300000|2022-02-03 16:21:40|6065.71|6065.71|6065.71|6065.71|6065.71|6065.71|6065.71|6065.71|0
1643905310000|2022-02-03 16:21:50|6065.6|6065.6|6066.19|6066.19|6066.19|6066.19|6065.48|6065.48|0
1643905320000|2022-02-03 16:22:00|6066.44|6066.44|6066.44|6066.44|6066.44|6066.44|6066.44|6066.44|0
1643905330000|2022-02-03 16:22:10|6065.73|6065.73|6065.73|6065.73|6065.73|6065.73|6065.73|6065.73|0
1643905350000|2022-02-03 16:22:30|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|0
1643905360000|2022-02-03 16:22:40|6064.3|6064.3|6064.64|6064.64|6064.64|6064.64|6064.3|6064.3|0
1643905370000|2022-02-03 16:22:50|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|0
1643905380000|2022-02-03 16:23:00|6064.29|6064.29|6064.29|6064.29|6064.29|6064.29|6064.29|6064.29|0
1643905390000|2022-02-03 16:23:10|6063.58|6063.58|6063.58|6063.58|6063.58|6063.58|6063.58|6063.58|0
1643905400000|2022-02-03 16:23:20|6062.87|6062.87|6062.87|6062.87|6062.87|6062.87|6062.87|6062.87|0
1643905410000|2022-02-03 16:23:30|6064.29|6064.29|6063.93|6063.93|6064.29|6064.29|6063.93|6063.93|0
1643905420000|2022-02-03 16:23:40|6063.6|6063.6|6062.88|6062.88|6063.6|6063.6|6062.88|6062.88|0
1643905440000|2022-02-03 16:24:00|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|0
1643905460000|2022-02-03 16:24:20|6063.48|6063.48|6063.48|6063.48|6063.48|6063.48|6063.48|6063.48|0
1643905470000|2022-02-03 16:24:30|6063.25|6063.25|6064.08|6064.08|6064.08|6064.08|6063.25|6063.25|0
1643905480000|2022-02-03 16:24:40|6063.36|6063.36|6063.36|6063.36|6064.08|6064.08|6063.36|6063.36|0
1643905490000|2022-02-03 16:24:50|6062.65|6062.65|6062.65|6062.65|6062.65|6062.65|6062.65|6062.65|0
1643905510000|2022-02-03 16:25:10|6063.36|6063.36|6062.19|6062.19|6063.36|6063.36|6061.85|6061.85|0
1643905520000|2022-02-03 16:25:20|6062.42|6062.42|6061.46|6061.46|6062.89|6062.89|6061.22|6061.22|0
1643905530000|2022-02-03 16:25:30|6062.17|6062.17|6062.89|6062.89|6062.89|6062.89|6062.17|6062.17|0
1643905540000|2022-02-03 16:25:40|6063.13|6063.13|6061.71|6061.71|6063.13|6063.13|6061.71|6061.71|0
1643905550000|2022-02-03 16:25:50|6063.13|6063.13|6062.42|6062.42|6063.13|6063.13|6061.71|6061.71|0
1643905570000|2022-02-03 16:26:10|6063.13|6063.13|6062.42|6062.42|6063.13|6063.13|6062.42|6062.42|0
1643905580000|2022-02-03 16:26:20|6062.09|6062.09|6062.09|6062.09|6062.09|6062.09|6062.09|6062.09|0
1643905590000|2022-02-03 16:26:30|6061.37|6061.37|6062.09|6062.09|6062.09|6062.09|6061.37|6061.37|0
1643905600000|2022-02-03 16:26:40|6061.37|6061.37|6061.37|6061.37|6061.37|6061.37|6061.37|6061.37|0
1643905630000|2022-02-03 16:27:10|6062.09|6062.09|6062.09|6062.09|6062.09|6062.09|6062.09|6062.09|0
1643905640000|2022-02-03 16:27:20|6062.8|6062.8|6062.46|6062.46|6062.8|6062.8|6062.46|6062.46|0
1643905650000|2022-02-03 16:27:30|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|0
1643905660000|2022-02-03 16:27:40|6061.4|6061.4|6061.4|6061.4|6061.4|6061.4|6061.4|6061.4|0
1643905670000|2022-02-03 16:27:50|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|0
1643905680000|2022-02-03 16:28:00|6061.78|6061.78|6059.22|6059.22|6061.78|6061.78|6059.22|6059.22|0
1643905690000|2022-02-03 16:28:10|6058.51|6058.51|6058.17|6058.17|6058.51|6058.51|6058.17|6058.17|0
1643905700000|2022-02-03 16:28:20|6057.46|6057.46|6056.5|6056.5|6057.46|6057.46|6056.5|6056.5|0
1643905710000|2022-02-03 16:28:30|6057.21|6057.21|6057.12|6057.12|6057.46|6057.46|6057.12|6057.12|0
1643905720000|2022-02-03 16:28:40|6058.55|6058.55|6057.12|6057.12|6059.26|6059.26|6056.41|6056.41|0
1643905730000|2022-02-03 16:28:50|6056.85|6056.85|6055.9|6055.9|6056.85|6056.85|6055.9|6055.9|0
1643905740000|2022-02-03 16:29:00|6055.67|6055.67|6053.88|6053.88|6056|6056|6053.88|6053.88|0
1643905750000|2022-02-03 16:29:10|6054.22|6054.22|6052.83|6052.83|6054.93|6054.93|6052.83|6052.83|0
1643905760000|2022-02-03 16:29:20|6052.95|6052.95|6052.82|6052.82|6054.84|6054.84|6051.99|6051.99|0
1643905770000|2022-02-03 16:29:30|6051.88|6051.88|6051.38|6051.38|6052.8|6052.8|6051.38|6051.38|0
1643905780000|2022-02-03 16:29:40|6051.62|6051.62|6053.56|6053.56|6053.56|6053.56|6051.62|6051.62|0
1643905790000|2022-02-03 16:29:50|6052.85|6052.85|6052.97|6052.97|6053.56|6053.56|6052.85|6052.85|0
1643962500000|2022-02-04 08:15:00|6066.13|6066.13|6065.3|6065.3|6066.13|6066.13|6065.3|6065.3|0
1643962520000|2022-02-04 08:15:20|6064.59|6064.59|6064.25|6064.25|6064.59|6064.59|6064.25|6064.25|0
1643962530000|2022-02-04 08:15:30|6063.71|6063.71|6063|6063|6063.71|6063.71|6063|6063|0
1643962540000|2022-02-04 08:15:40|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|0
1643962550000|2022-02-04 08:15:50|6063.98|6063.98|6065.4|6065.4|6065.4|6065.4|6063.98|6063.98|0
1643962560000|2022-02-04 08:16:00|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|0
1643962570000|2022-02-04 08:16:10|6066.28|6066.28|6066.4|6066.4|6066.4|6066.4|6066.28|6066.28|0
1643962590000|2022-02-04 08:16:30|6065.69|6065.69|6065.69|6065.69|6065.69|6065.69|6065.69|6065.69|0
1643962640000|2022-02-04 08:17:20|6066.4|6066.4|6066.4|6066.4|6066.4|6066.4|6066.4|6066.4|0
1643962650000|2022-02-04 08:17:30|6067.82|6067.82|6067.59|6067.59|6067.82|6067.82|6067.59|6067.59|0
1643962660000|2022-02-04 08:17:40|6066.88|6066.88|6066.88|6066.88|6066.88|6066.88|6066.88|6066.88|0
1643962670000|2022-02-04 08:17:50|6067.59|6067.59|6067.94|6067.94|6067.94|6067.94|6067.59|6067.59|0
1643962680000|2022-02-04 08:18:00|6066.52|6066.52|6065.04|6065.04|6066.52|6066.52|6065.04|6065.04|0
1643962710000|2022-02-04 08:18:30|6064.33|6064.33|6064.33|6064.33|6064.33|6064.33|6064.33|6064.33|0
1643962720000|2022-02-04 08:18:40|6064.21|6064.21|6063.06|6063.06|6064.21|6064.21|6061.36|6061.36|0
1643962740000|2022-02-04 08:19:00|6062.52|6062.52|6063.95|6063.95|6063.95|6063.95|6062.52|6062.52|0
1643962780000|2022-02-04 08:19:40|6064.62|6064.62|6064.62|6064.62|6064.62|6064.62|6064.62|6064.62|0
1643962810000|2022-02-04 08:20:10|6062.48|6062.48|6063.19|6063.19|6063.19|6063.19|6061.77|6061.77|0
1643962820000|2022-02-04 08:20:20|6061.77|6061.77|6062.48|6062.48|6062.48|6062.48|6061.77|6061.77|0
1643962840000|2022-02-04 08:20:40|6063.91|6063.91|6065.94|6065.94|6065.94|6065.94|6063.91|6063.91|0
1643962870000|2022-02-04 08:21:10|6065.83|6065.83|6065.94|6065.94|6065.94|6065.94|6065.83|6065.83|0
1643962880000|2022-02-04 08:21:20|6065.61|6065.61|6065.61|6065.61|6065.61|6065.61|6065.61|6065.61|0
1643962890000|2022-02-04 08:21:30|6065.94|6065.94|6065.94|6065.94|6065.94|6065.94|6065.94|6065.94|0
1643962910000|2022-02-04 08:21:50|6066.28|6066.28|6066.51|6066.51|6066.51|6066.51|6066.28|6066.28|0
1643962920000|2022-02-04 08:22:00|6066.63|6066.63|6066.63|6066.63|6066.63|6066.63|6066.63|6066.63|0
1643962940000|2022-02-04 08:22:20|6066.51|6066.51|6066.51|6066.51|6066.51|6066.51|6066.51|6066.51|0
1643962950000|2022-02-04 08:22:30|6065.8|6065.8|6066.51|6066.51|6066.51|6066.51|6065.8|6065.8|0
1643962960000|2022-02-04 08:22:40|6066.63|6066.63|6066.74|6066.74|6066.74|6066.74|6066.63|6066.63|0
1643962990000|2022-02-04 08:23:10|6066.03|6066.03|6066.03|6066.03|6066.03|6066.03|6066.03|6066.03|0
1643963010000|2022-02-04 08:23:30|6066.74|6066.74|6066.74|6066.74|6066.74|6066.74|6066.74|6066.74|0
1643963020000|2022-02-04 08:23:40|6066.63|6066.63|6067.34|6067.34|6067.34|6067.34|6066.63|6066.63|0
1643963030000|2022-02-04 08:23:50|6067.57|6067.57|6067.57|6067.57|6067.57|6067.57|6067.57|6067.57|0
1643963040000|2022-02-04 08:24:00|6067.34|6067.34|6067.34|6067.34|6067.34|6067.34|6067.34|6067.34|0
1643963050000|2022-02-04 08:24:10|6067|6067|6064.52|6064.52|6067|6067|6064.52|6064.52|0
1643963090000|2022-02-04 08:24:50|6063.78|6063.78|6063.78|6063.78|6063.78|6063.78|6063.78|6063.78|0
1643963100000|2022-02-04 08:25:00|6063.67|6063.67|6066.07|6066.07|6066.07|6066.07|6063.67|6063.67|0
1643963110000|2022-02-04 08:25:10|6064.65|6064.65|6064.65|6064.65|6064.65|6064.65|6064.65|6064.65|0
1643963120000|2022-02-04 08:25:20|6064.32|6064.32|6064.32|6064.32|6064.32|6064.32|6064.32|6064.32|0
1643963130000|2022-02-04 08:25:30|6062.89|6062.89|6062.89|6062.89|6062.89|6062.89|6062.89|6062.89|0
1643963140000|2022-02-04 08:25:40|6063.01|6063.01|6063.01|6063.01|6063.01|6063.01|6063.01|6063.01|0
1643963150000|2022-02-04 08:25:50|6062.3|6062.3|6062.3|6062.3|6062.3|6062.3|6062.3|6062.3|0
1643963160000|2022-02-04 08:26:00|6062.41|6062.41|6062.41|6062.41|6062.41|6062.41|6062.41|6062.41|0
1643963180000|2022-02-04 08:26:20|6062.66|6062.66|6061.95|6061.95|6062.66|6062.66|6061.95|6061.95|0
1643963200000|2022-02-04 08:26:40|6061.24|6061.24|6061.95|6061.95|6061.95|6061.95|6061.24|6061.24|0
1643963230000|2022-02-04 08:27:10|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|6059.81|0
1643963240000|2022-02-04 08:27:20|6057.65|6057.65|6057.14|6057.14|6057.65|6057.65|6057.14|6057.14|0
1643963250000|2022-02-04 08:27:30|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|0
1643963280000|2022-02-04 08:28:00|6057.96|6057.96|6058.3|6058.3|6058.3|6058.3|6057.96|6057.96|0
1643963290000|2022-02-04 08:28:10|6057.96|6057.96|6057.96|6057.96|6057.96|6057.96|6057.96|6057.96|0
1643963300000|2022-02-04 08:28:20|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|0
1643963310000|2022-02-04 08:28:30|6057.85|6057.85|6057.85|6057.85|6057.85|6057.85|6057.85|6057.85|0
1643963350000|2022-02-04 08:29:10|6056.64|6056.64|6057.36|6057.36|6057.36|6057.36|6056.64|6056.64|0
1643963360000|2022-02-04 08:29:20|6060.91|6060.91|6060.8|6060.8|6060.91|6060.91|6060.8|6060.8|0
1643963380000|2022-02-04 08:29:40|6059.84|6059.84|6059.84|6059.84|6059.84|6059.84|6059.84|6059.84|0
1643963390000|2022-02-04 08:29:50|6059.57|6059.57|6058.15|6058.15|6059.57|6059.57|6058.15|6058.15|0
1643963400000|2022-02-04 08:30:00|6059.57|6059.57|6059.34|6059.34|6059.57|6059.57|6058.99|6058.99|0
1643963410000|2022-02-04 08:30:10|6057.2|6057.2|6057.2|6057.2|6057.2|6057.2|6057.2|6057.2|0
1643963430000|2022-02-04 08:30:30|6057.09|6057.09|6057.09|6057.09|6057.09|6057.09|6057.09|6057.09|0
1643963450000|2022-02-04 08:30:50|6056.97|6056.97|6057.68|6057.68|6057.68|6057.68|6056.97|6056.97|0
1643963460000|2022-02-04 08:31:00|6057.35|6057.35|6057.35|6057.35|6057.35|6057.35|6057.35|6057.35|0
1643963470000|2022-02-04 08:31:10|6056.64|6056.64|6056.97|6056.97|6056.97|6056.97|6056.64|6056.64|0
1643963490000|2022-02-04 08:31:30|6056.64|6056.64|6056.97|6056.97|6056.97|6056.97|6056.64|6056.64|0
1643963520000|2022-02-04 08:32:00|6056.64|6056.64|6056.64|6056.64|6056.64|6056.64|6056.64|6056.64|0
1643963580000|2022-02-04 08:33:00|6059.48|6059.48|6056.77|6056.77|6059.48|6059.48|6056.77|6056.77|0
1643963630000|2022-02-04 08:33:50|6057.11|6057.11|6057|6057|6057.11|6057.11|6057|6057|0
1643963640000|2022-02-04 08:34:00|6057.71|6057.71|6059.13|6059.13|6059.13|6059.13|6057.71|6057.71|0
1643963660000|2022-02-04 08:34:20|6058.9|6058.9|6058.79|6058.79|6058.9|6058.9|6058.79|6058.79|0
1643963670000|2022-02-04 08:34:30|6057.36|6057.36|6057.36|6057.36|6057.36|6057.36|6057.36|6057.36|0
1643963680000|2022-02-04 08:34:40|6058.79|6058.79|6058.79|6058.79|6058.79|6058.79|6058.79|6058.79|0
1643963710000|2022-02-04 08:35:10|6059.12|6059.12|6059.12|6059.12|6059.12|6059.12|6059.12|6059.12|0
1643963720000|2022-02-04 08:35:20|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|0
1643963730000|2022-02-04 08:35:30|6056.52|6056.52|6056.52|6056.52|6056.52|6056.52|6056.52|6056.52|0
1643963750000|2022-02-04 08:35:50|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|0
1643963780000|2022-02-04 08:36:20|6057.83|6057.83|6057.83|6057.83|6057.83|6057.83|6057.83|6057.83|0
1643963790000|2022-02-04 08:36:30|6057.5|6057.5|6057.5|6057.5|6057.5|6057.5|6057.5|6057.5|0
1643963800000|2022-02-04 08:36:40|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|0
1643963820000|2022-02-04 08:37:00|6058.54|6058.54|6058.54|6058.54|6058.54|6058.54|6058.54|6058.54|0
1643963830000|2022-02-04 08:37:10|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|0
1643963840000|2022-02-04 08:37:20|6057.35|6057.35|6057.47|6057.47|6057.47|6057.47|6057.35|6057.35|0
1643963870000|2022-02-04 08:37:50|6057.74|6057.74|6057.47|6057.47|6057.74|6057.74|6057.47|6057.47|0
1643963880000|2022-02-04 08:38:00|6059.6|6059.6|6059.6|6059.6|6059.6|6059.6|6059.6|6059.6|0
1643963890000|2022-02-04 08:38:10|6061.74|6061.74|6061.74|6061.74|6061.74|6061.74|6061.74|6061.74|0
1643963910000|2022-02-04 08:38:30|6060.31|6060.31|6060.31|6060.31|6060.31|6060.31|6060.31|6060.31|0
1643963920000|2022-02-04 08:38:40|6059.6|6059.6|6059.6|6059.6|6059.6|6059.6|6059.6|6059.6|0
1643963950000|2022-02-04 08:39:10|6058.89|6058.89|6061.02|6061.02|6061.02|6061.02|6058.89|6058.89|0
1643963980000|2022-02-04 08:39:40|6061.74|6061.74|6063.16|6063.16|6063.16|6063.16|6061.74|6061.74|0
1643963990000|2022-02-04 08:39:50|6062.45|6062.45|6062.45|6062.45|6062.45|6062.45|6062.45|6062.45|0
1643964010000|2022-02-04 08:40:10|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|0
1643964020000|2022-02-04 08:40:20|6063.05|6063.05|6061.63|6061.63|6063.05|6063.05|6061.63|6061.63|0
1643964030000|2022-02-04 08:40:30|6062.37|6062.37|6063.67|6063.67|6063.79|6063.79|6062.37|6062.37|0
1643964060000|2022-02-04 08:41:00|6063.44|6063.44|6062.36|6062.36|6063.44|6063.44|6062.02|6062.02|0
1643964090000|2022-02-04 08:41:30|6062.24|6062.24|6062.72|6062.72|6062.95|6062.95|6062.24|6062.24|0
1643964110000|2022-02-04 08:41:50|6062.6|6062.6|6062.6|6062.6|6062.6|6062.6|6062.6|6062.6|0
1643964120000|2022-02-04 08:42:00|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|0
1643964150000|2022-02-04 08:42:30|6060.69|6060.69|6060.69|6060.69|6060.69|6060.69|6060.69|6060.69|0
1643964160000|2022-02-04 08:42:40|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|0
1643964170000|2022-02-04 08:42:50|6061.4|6061.4|6061.4|6061.4|6061.4|6061.4|6061.4|6061.4|0
1643964180000|2022-02-04 08:43:00|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|6060.69|6060.69|0
1643964220000|2022-02-04 08:43:40|6061.53|6061.53|6061.53|6061.53|6061.53|6061.53|6061.53|6061.53|0
1643964230000|2022-02-04 08:43:50|6062.25|6062.25|6063.72|6063.72|6064.43|6064.43|6062.25|6062.25|0
1643964240000|2022-02-04 08:44:00|6063.01|6063.01|6062.54|6062.54|6063.55|6063.55|6062.54|6062.54|0
1643964260000|2022-02-04 08:44:20|6062.66|6062.66|6062.89|6062.89|6062.89|6062.89|6062.66|6062.66|0
1643964300000|2022-02-04 08:45:00|6062.56|6062.56|6062.42|6062.42|6062.56|6062.56|6061.84|6061.84|0
1643964310000|2022-02-04 08:45:10|6062.19|6062.19|6062.09|6062.09|6062.19|6062.19|6061.84|6061.84|0
1643964320000|2022-02-04 08:45:20|6061.38|6061.38|6061.04|6061.04|6061.38|6061.38|6061.04|6061.04|0
1643964340000|2022-02-04 08:45:40|6060.7|6060.7|6060.7|6060.7|6060.7|6060.7|6060.7|6060.7|0
1643964350000|2022-02-04 08:45:50|6059.27|6059.27|6059.61|6059.61|6059.98|6059.98|6059.27|6059.27|0
1643964380000|2022-02-04 08:46:20|6059.72|6059.72|6059.72|6059.72|6059.72|6059.72|6059.72|6059.72|0
1643964390000|2022-02-04 08:46:30|6059.39|6059.39|6058.09|6058.09|6059.39|6059.39|6058.09|6058.09|0
1643964400000|2022-02-04 08:46:40|6057.42|6057.42|6057.15|6057.15|6057.42|6057.42|6057.15|6057.15|0
1643964410000|2022-02-04 08:46:50|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|0
1643964440000|2022-02-04 08:47:20|6055.27|6055.27|6055.01|6055.01|6055.27|6055.27|6055.01|6055.01|0
1643964450000|2022-02-04 08:47:30|6054.89|6054.89|6053.67|6053.67|6054.89|6054.89|6053.67|6053.67|0
1643964460000|2022-02-04 08:47:40|6053.56|6053.56|6053.44|6053.44|6053.56|6053.56|6053.44|6053.44|0
1643964470000|2022-02-04 08:47:50|6050.6|6050.6|6050.6|6050.6|6050.6|6050.6|6050.6|6050.6|0
1643964480000|2022-02-04 08:48:00|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|0
1643964500000|2022-02-04 08:48:20|6048.46|6048.46|6048.46|6048.46|6048.46|6048.46|6048.46|6048.46|0
1643964510000|2022-02-04 08:48:30|6048.23|6048.23|6048.23|6048.23|6048.23|6048.23|6048.23|6048.23|0
1643964530000|2022-02-04 08:48:50|6051.08|6051.08|6050.73|6050.73|6051.08|6051.08|6050.73|6050.73|0
1643964540000|2022-02-04 08:49:00|6050.46|6050.46|6048.78|6048.78|6050.46|6050.46|6048.78|6048.78|0
1643964560000|2022-02-04 08:49:20|6048.45|6048.45|6046.05|6046.05|6048.45|6048.45|6045.82|6045.82|0
1643964580000|2022-02-04 08:49:40|6045.71|6045.71|6045.71|6045.71|6045.71|6045.71|6045.71|6045.71|0
1643964590000|2022-02-04 08:49:50|6045.38|6045.38|6040.76|6040.76|6045.38|6045.38|6040.76|6040.76|0
1643964600000|2022-02-04 08:50:00|6041.26|6041.26|6041.59|6041.59|6041.59|6041.59|6041.26|6041.26|0
1643964610000|2022-02-04 08:50:10|6043.73|6043.73|6043.73|6043.73|6043.73|6043.73|6043.73|6043.73|0
1643964650000|2022-02-04 08:50:50|6043.61|6043.61|6042.54|6042.54|6043.61|6043.61|6042.54|6042.54|0
1643964670000|2022-02-04 08:51:10|6042.77|6042.77|6042.99|6042.99|6042.99|6042.99|6042.65|6042.65|0
1643964680000|2022-02-04 08:51:20|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|0
1643964690000|2022-02-04 08:51:30|6041.95|6041.95|6041.95|6041.95|6041.95|6041.95|6041.95|6041.95|0
1643964700000|2022-02-04 08:51:40|6041.34|6041.34|6041.61|6041.61|6041.61|6041.61|6041.34|6041.34|0
1643964710000|2022-02-04 08:51:50|6041.34|6041.34|6041.34|6041.34|6041.34|6041.34|6041.34|6041.34|0
1643964780000|2022-02-04 08:53:00|6041.88|6041.88|6038.02|6038.02|6041.88|6041.88|6038.02|6038.02|0
1643964790000|2022-02-04 08:53:10|6036.6|6036.6|6036.36|6036.36|6036.6|6036.6|6036.36|6036.36|0
1643964810000|2022-02-04 08:53:30|6036.03|6036.03|6036.03|6036.03|6036.03|6036.03|6036.03|6036.03|0
1643964820000|2022-02-04 08:53:40|6033.18|6033.18|6031.48|6031.48|6033.89|6033.89|6031.48|6031.48|0
1643964840000|2022-02-04 08:54:00|6031.75|6031.75|6032.58|6032.58|6032.58|6032.58|6031.16|6031.16|0
1643964860000|2022-02-04 08:54:20|6033.29|6033.29|6031.39|6031.39|6033.29|6033.29|6031.16|6031.16|0
1643964890000|2022-02-04 08:54:50|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|0
1643964910000|2022-02-04 08:55:10|6032.31|6032.31|6032.31|6032.31|6032.31|6032.31|6032.31|6032.31|0
1643964990000|2022-02-04 08:56:30|6032.54|6032.54|6032.54|6032.54|6032.54|6032.54|6032.54|6032.54|0
1643965000000|2022-02-04 08:56:40|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|0
1643965010000|2022-02-04 08:56:50|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|0
1643965020000|2022-02-04 08:57:00|6035.26|6035.26|6037.16|6037.16|6037.16|6037.16|6035.26|6035.26|0
1643965040000|2022-02-04 08:57:20|6036.82|6036.82|6037.49|6037.49|6037.49|6037.49|6036.82|6036.82|0
1643965080000|2022-02-04 08:58:00|6039.63|6039.63|6038.92|6038.92|6039.63|6039.63|6038.92|6038.92|0
1643965100000|2022-02-04 08:58:20|6039.63|6039.63|6039.63|6039.63|6039.63|6039.63|6039.63|6039.63|0
1643965150000|2022-02-04 08:59:10|6038.21|6038.21|6038.21|6038.21|6038.21|6038.21|6038.21|6038.21|0
1643965170000|2022-02-04 08:59:30|6037.71|6037.71|6037.96|6037.96|6037.96|6037.96|6037.71|6037.71|0
1643965180000|2022-02-04 08:59:40|6037.25|6037.25|6036.54|6036.54|6037.25|6037.25|6036.54|6036.54|0
1643965200000|2022-02-04 09:00:00|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|0
1643965210000|2022-02-04 09:00:10|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|0
1643965270000|2022-02-04 09:01:10|6036.16|6036.16|6036.87|6036.87|6036.87|6036.87|6036.16|6036.16|0
1643965280000|2022-02-04 09:01:20|6037.58|6037.58|6038.28|6038.28|6038.28|6038.28|6037.58|6037.58|0
1643965290000|2022-02-04 09:01:30|6038.61|6038.61|6039.33|6039.33|6039.33|6039.33|6038.37|6038.37|0
1643965300000|2022-02-04 09:01:40|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|0
1643965310000|2022-02-04 09:01:50|6038.89|6038.89|6038.89|6038.89|6038.89|6038.89|6038.89|6038.89|0
1643965320000|2022-02-04 09:02:00|6039.13|6039.13|6039.13|6039.13|6039.13|6039.13|6039.13|6039.13|0
1643965330000|2022-02-04 09:02:10|6039.36|6039.36|6039.36|6039.36|6039.36|6039.36|6039.36|6039.36|0
1643965360000|2022-02-04 09:02:40|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|0
1643965380000|2022-02-04 09:03:00|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|0
1643965390000|2022-02-04 09:03:10|6035.68|6035.68|6035.68|6035.68|6035.68|6035.68|6035.68|6035.68|0
1643965400000|2022-02-04 09:03:20|6034.96|6034.96|6035.23|6035.23|6035.23|6035.23|6034.96|6034.96|0
1643965410000|2022-02-04 09:03:30|6036.66|6036.66|6036.66|6036.66|6036.66|6036.66|6036.66|6036.66|0
1643965430000|2022-02-04 09:03:50|6037.12|6037.12|6037.12|6037.12|6037.12|6037.12|6037.12|6037.12|0
1643965450000|2022-02-04 09:04:10|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|0
1643965470000|2022-02-04 09:04:30|6034.98|6034.98|6035.7|6035.7|6035.7|6035.7|6034.27|6034.27|0
1643965480000|2022-02-04 09:04:40|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|0
1643965590000|2022-02-04 09:06:30|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|0
1643965620000|2022-02-04 09:07:00|6032.73|6032.73|6033.21|6033.21|6033.45|6033.45|6032.73|6032.73|0
1643965650000|2022-02-04 09:07:30|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|0
1643965660000|2022-02-04 09:07:40|6034.64|6034.64|6035.31|6035.31|6035.31|6035.31|6034.64|6034.64|0
1643965700000|2022-02-04 09:08:20|6035.89|6035.89|6036.04|6036.04|6036.04|6036.04|6035.77|6035.77|0
1643965710000|2022-02-04 09:08:30|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|0
1643965720000|2022-02-04 09:08:40|6035.46|6035.46|6035.46|6035.46|6035.46|6035.46|6035.46|6035.46|0
1643965730000|2022-02-04 09:08:50|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|0
1643965760000|2022-02-04 09:09:20|6035.94|6035.94|6035.94|6035.94|6035.94|6035.94|6035.94|6035.94|0
1643965770000|2022-02-04 09:09:30|6035.83|6035.83|6036.89|6036.89|6036.89|6036.89|6035.83|6035.83|0
1643965780000|2022-02-04 09:09:40|6037.15|6037.15|6036.92|6036.92|6037.15|6037.15|6036.92|6036.92|0
1643965810000|2022-02-04 09:10:10|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|0
1643965840000|2022-02-04 09:10:40|6035.73|6035.73|6035.73|6035.73|6035.73|6035.73|6035.73|6035.73|0
1643965860000|2022-02-04 09:11:00|6035.98|6035.98|6039.17|6039.17|6039.17|6039.17|6035.98|6035.98|0
1643965870000|2022-02-04 09:11:10|6039.4|6039.4|6039.65|6039.65|6039.65|6039.65|6039.4|6039.4|0
1643965910000|2022-02-04 09:11:50|6040.36|6040.36|6040.36|6040.36|6040.36|6040.36|6040.36|6040.36|0
1643965940000|2022-02-04 09:12:20|6039.65|6039.65|6040.36|6040.36|6040.36|6040.36|6039.65|6039.65|0
1643965950000|2022-02-04 09:12:30|6039.69|6039.69|6038.26|6038.26|6039.69|6039.69|6038.26|6038.26|0
1643965960000|2022-02-04 09:12:40|6037.55|6037.55|6034.67|6034.67|6037.55|6037.55|6034.67|6034.67|0
1643965970000|2022-02-04 09:12:50|6034.4|6034.4|6034.29|6034.29|6034.4|6034.4|6034.29|6034.29|0
1643966010000|2022-02-04 09:13:30|6034.62|6034.62|6034.62|6034.62|6034.62|6034.62|6034.62|6034.62|0
1643966070000|2022-02-04 09:14:30|6035.33|6035.33|6035.33|6035.33|6035.33|6035.33|6035.33|6035.33|0
1643966110000|2022-02-04 09:15:10|6035.91|6035.91|6038.76|6038.76|6038.76|6038.76|6035.91|6035.91|0
1643966120000|2022-02-04 09:15:20|6038.05|6038.05|6038.05|6038.05|6038.05|6038.05|6038.05|6038.05|0
1643966130000|2022-02-04 09:15:30|6038.16|6038.16|6038.16|6038.16|6038.16|6038.16|6038.16|6038.16|0
1643966140000|2022-02-04 09:15:40|6038.28|6038.28|6037.45|6037.45|6038.28|6038.28|6037.45|6037.45|0
1643966160000|2022-02-04 09:16:00|6036.74|6036.74|6036.74|6036.74|6036.74|6036.74|6036.74|6036.74|0
1643966190000|2022-02-04 09:16:30|6036.51|6036.51|6036.39|6036.39|6036.51|6036.51|6036.39|6036.39|0
1643966220000|2022-02-04 09:17:00|6037.1|6037.1|6037.1|6037.1|6037.1|6037.1|6037.1|6037.1|0
1643966230000|2022-02-04 09:17:10|6038.53|6038.53|6038.53|6038.53|6038.53|6038.53|6038.53|6038.53|0
1643966360000|2022-02-04 09:19:20|6038.76|6038.76|6038.76|6038.76|6038.76|6038.76|6038.76|6038.76|0
1643966370000|2022-02-04 09:19:30|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|0
1643966380000|2022-02-04 09:19:40|6039.96|6039.96|6039.63|6039.63|6039.96|6039.96|6039.63|6039.63|0
1643966400000|2022-02-04 09:20:00|6038.2|6038.2|6038.2|6038.2|6038.2|6038.2|6038.2|6038.2|0
1643966440000|2022-02-04 09:20:40|6037.46|6037.46|6036.48|6036.48|6037.46|6037.46|6036.48|6036.48|0
1643966460000|2022-02-04 09:21:00|6037.19|6037.19|6036.48|6036.48|6037.19|6037.19|6036.48|6036.48|0
1643966470000|2022-02-04 09:21:10|6036.36|6036.36|6036.36|6036.36|6036.36|6036.36|6036.36|6036.36|0
1643966480000|2022-02-04 09:21:20|6036.25|6036.25|6036.47|6036.47|6036.47|6036.47|6036.13|6036.13|0
1643966520000|2022-02-04 09:22:00|6036.93|6036.93|6042.25|6042.25|6042.25|6042.25|6036.93|6036.93|0
1643966530000|2022-02-04 09:22:10|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|0
1643966590000|2022-02-04 09:23:10|6043.19|6043.19|6043.19|6043.19|6043.19|6043.19|6043.19|6043.19|0
1643966620000|2022-02-04 09:23:40|6042.47|6042.47|6042.97|6042.97|6042.97|6042.97|6042.47|6042.47|0
1643966640000|2022-02-04 09:24:00|6043.08|6043.08|6045.22|6045.22|6045.22|6045.22|6043.08|6043.08|0
1643966670000|2022-02-04 09:24:30|6045.49|6045.49|6046.2|6046.2|6046.2|6046.2|6045.49|6045.49|0
1643966690000|2022-02-04 09:24:50|6046.53|6046.53|6046.53|6046.53|6046.53|6046.53|6046.53|6046.53|0
1643966740000|2022-02-04 09:25:40|6045.82|6045.82|6045.11|6045.11|6045.82|6045.82|6045.11|6045.11|0
1643966800000|2022-02-04 09:26:40|6045.23|6045.23|6044.98|6044.98|6045.23|6045.23|6044.98|6044.98|0
1643966810000|2022-02-04 09:26:50|6044.86|6044.86|6044.86|6044.86|6044.86|6044.86|6044.86|6044.86|0
1643966820000|2022-02-04 09:27:00|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|0
1643966840000|2022-02-04 09:27:20|6047.71|6047.71|6048.77|6048.77|6048.88|6048.88|6047|6047|0
1643966850000|2022-02-04 09:27:30|6049.75|6049.75|6050.02|6050.02|6050.02|6050.02|6049.75|6049.75|0
1643966880000|2022-02-04 09:28:00|6051.03|6051.03|6051.03|6051.03|6051.03|6051.03|6051.03|6051.03|0
1643966900000|2022-02-04 09:28:20|6051.74|6051.74|6051.74|6051.74|6051.74|6051.74|6051.74|6051.74|0
1643966910000|2022-02-04 09:28:30|6051.97|6051.97|6051.97|6051.97|6051.97|6051.97|6051.97|6051.97|0
1643966960000|2022-02-04 09:29:20|6051.86|6051.86|6051.74|6051.74|6051.86|6051.86|6051.74|6051.74|0
1643966970000|2022-02-04 09:29:30|6051.39|6051.39|6047.17|6047.17|6051.39|6051.39|6047.17|6047.17|0
1643966980000|2022-02-04 09:29:40|6046.92|6046.92|6046.92|6046.92|6046.92|6046.92|6046.92|6046.92|0
1643967000000|2022-02-04 09:30:00|6046.8|6046.8|6046.8|6046.8|6046.8|6046.8|6046.8|6046.8|0
1643967010000|2022-02-04 09:30:10|6045.6|6045.6|6045.48|6045.48|6045.6|6045.6|6045.48|6045.48|0
1643967060000|2022-02-04 09:31:00|6044.77|6044.77|6043.71|6043.71|6044.77|6044.77|6043.71|6043.71|0
1643967070000|2022-02-04 09:31:10|6043.48|6043.48|6043.48|6043.48|6043.48|6043.48|6043.48|6043.48|0
1643967090000|2022-02-04 09:31:30|6043.37|6043.37|6042.56|6042.56|6043.37|6043.37|6042.56|6042.56|0
1643967110000|2022-02-04 09:31:50|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|0
1643967120000|2022-02-04 09:32:00|6042.33|6042.33|6042.33|6042.33|6042.33|6042.33|6042.33|6042.33|0
1643967180000|2022-02-04 09:33:00|6038.77|6038.77|6038.31|6038.31|6038.77|6038.77|6038.31|6038.31|0
1643967190000|2022-02-04 09:33:10|6038.04|6038.04|6035.33|6035.33|6038.04|6038.04|6035.33|6035.33|0
1643967200000|2022-02-04 09:33:20|6034.62|6034.62|6033.58|6033.58|6034.62|6034.62|6033.58|6033.58|0
1643967220000|2022-02-04 09:33:40|6033.69|6033.69|6033.42|6033.42|6033.69|6033.69|6033.42|6033.42|0
1643967250000|2022-02-04 09:34:10|6032|6032|6032|6032|6032|6032|6032|6032|0
1643967260000|2022-02-04 09:34:20|6033.42|6033.42|6033.42|6033.42|6033.42|6033.42|6033.42|6033.42|0
1643967270000|2022-02-04 09:34:30|6033.69|6033.69|6033.69|6033.69|6033.69|6033.69|6033.69|6033.69|0
1643967300000|2022-02-04 09:35:00|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|0
1643967320000|2022-02-04 09:35:20|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|0
1643967350000|2022-02-04 09:35:50|6031.59|6031.59|6031.59|6031.59|6031.59|6031.59|6031.59|6031.59|0
1643967400000|2022-02-04 09:36:40|6033.02|6033.02|6033.02|6033.02|6033.02|6033.02|6033.02|6033.02|0
1643967410000|2022-02-04 09:36:50|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|6033.29|0
1643967430000|2022-02-04 09:37:10|6033.53|6033.53|6033.78|6033.78|6033.78|6033.78|6033.53|6033.53|0
1643967460000|2022-02-04 09:37:40|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|0
1643967470000|2022-02-04 09:37:50|6031.99|6031.99|6029.49|6029.49|6031.99|6031.99|6029.49|6029.49|0
1643967480000|2022-02-04 09:38:00|6029.23|6029.23|6029.23|6029.23|6029.23|6029.23|6029.23|6029.23|0
1643967510000|2022-02-04 09:38:30|6030.65|6030.65|6030.65|6030.65|6031.36|6031.36|6030.65|6030.65|0
1643967520000|2022-02-04 09:38:40|6030.53|6030.53|6030.42|6030.42|6030.53|6030.53|6030.42|6030.42|0
1643967600000|2022-02-04 09:40:00|6030.3|6030.3|6030.3|6030.3|6030.3|6030.3|6030.3|6030.3|0
1643967640000|2022-02-04 09:40:40|6028.88|6028.88|6028.17|6028.17|6028.88|6028.88|6028.17|6028.17|0
1643967660000|2022-02-04 09:41:00|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|0
1643967670000|2022-02-04 09:41:10|6027.57|6027.57|6027.57|6027.57|6027.57|6027.57|6027.57|6027.57|0
1643967710000|2022-02-04 09:41:50|6028.99|6028.99|6029.23|6029.23|6029.34|6029.34|6028.99|6028.99|0
1643967730000|2022-02-04 09:42:10|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|0
1643967740000|2022-02-04 09:42:20|6028.99|6028.99|6028.99|6028.99|6028.99|6028.99|6028.99|6028.99|0
1643967780000|2022-02-04 09:43:00|6029.11|6029.11|6028.15|6028.15|6029.11|6029.11|6028.15|6028.15|0
1643967800000|2022-02-04 09:43:20|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|0
1643967810000|2022-02-04 09:43:30|6027.44|6027.44|6028.15|6028.15|6028.15|6028.15|6027.44|6027.44|0
1643967830000|2022-02-04 09:43:50|6028.86|6028.86|6028.86|6028.86|6028.86|6028.86|6028.86|6028.86|0
1643967850000|2022-02-04 09:44:10|6029.36|6029.36|6029.11|6029.11|6029.36|6029.36|6029.11|6029.11|0
1643967870000|2022-02-04 09:44:30|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|0
1643967910000|2022-02-04 09:45:10|6029.33|6029.33|6028.88|6028.88|6029.33|6029.33|6028.88|6028.88|0
1643967990000|2022-02-04 09:46:30|6028.17|6028.17|6028.17|6028.17|6028.17|6028.17|6028.17|6028.17|0
1643968000000|2022-02-04 09:46:40|6027.46|6027.46|6026.51|6026.51|6027.46|6027.46|6026.51|6026.51|0
1643968020000|2022-02-04 09:47:00|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|0
1643968030000|2022-02-04 09:47:10|6027.11|6027.11|6027.11|6027.11|6027.11|6027.11|6027.11|6027.11|0
1643968040000|2022-02-04 09:47:20|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|0
1643968050000|2022-02-04 09:47:30|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|0
1643968070000|2022-02-04 09:47:50|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|0
1643968080000|2022-02-04 09:48:00|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1643968090000|2022-02-04 09:48:10|6027.56|6027.56|6027.56|6027.56|6027.56|6027.56|6027.56|6027.56|0
1643968120000|2022-02-04 09:48:40|6027.79|6027.79|6027.79|6027.79|6027.79|6027.79|6027.79|6027.79|0
1643968130000|2022-02-04 09:48:50|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|0
1643968140000|2022-02-04 09:49:00|6027.19|6027.19|6024.47|6024.47|6027.19|6027.19|6024.47|6024.47|0
1643968220000|2022-02-04 09:50:20|6023.05|6023.05|6023.05|6023.05|6023.05|6023.05|6023.05|6023.05|0
1643968230000|2022-02-04 09:50:30|6021.62|6021.62|6021.62|6021.62|6021.62|6021.62|6020.91|6020.91|0
1643968250000|2022-02-04 09:50:50|6020.82|6020.82|6020.82|6020.82|6020.82|6020.82|6020.82|6020.82|0
1643968270000|2022-02-04 09:51:10|6020.32|6020.32|6020.21|6020.21|6020.32|6020.32|6020.21|6020.21|0
1643968280000|2022-02-04 09:51:20|6018.78|6018.78|6018.78|6018.78|6018.78|6018.78|6018.78|6018.78|0
1643968350000|2022-02-04 09:52:30|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|0
1643968360000|2022-02-04 09:52:40|6018.19|6018.19|6018.19|6018.19|6018.19|6018.19|6018.19|6018.19|0
1643968370000|2022-02-04 09:52:50|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|0
1643968440000|2022-02-04 09:54:00|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|0
1643968450000|2022-02-04 09:54:10|6020.03|6020.03|6019.32|6019.32|6020.03|6020.03|6019.32|6019.32|0
1643968620000|2022-02-04 09:57:00|6019.43|6019.43|6019.43|6019.43|6019.43|6019.43|6019.43|6019.43|0
1643968680000|2022-02-04 09:58:00|6019.55|6019.55|6019.43|6019.43|6019.55|6019.55|6019.43|6019.43|0
1643968690000|2022-02-04 09:58:10|6019.68|6019.68|6019.68|6019.68|6019.68|6019.68|6019.68|6019.68|0
1643968730000|2022-02-04 09:58:50|6018.26|6018.26|6019.08|6019.08|6019.08|6019.08|6018.26|6018.26|0
1643968750000|2022-02-04 09:59:10|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1643968770000|2022-02-04 09:59:30|6017.78|6017.78|6017.78|6017.78|6017.78|6017.78|6017.78|6017.78|0
1643968780000|2022-02-04 09:59:40|6019.91|6019.91|6019.91|6019.91|6020.62|6020.62|6019.91|6019.91|0
1643968800000|2022-02-04 10:00:00|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|0
1643968840000|2022-02-04 10:00:40|6019.84|6019.84|6020.18|6020.18|6020.18|6020.18|6019.84|6019.84|0
1643968860000|2022-02-04 10:01:00|6019.84|6019.84|6019.51|6019.51|6019.84|6019.84|6019.51|6019.51|0
1643968870000|2022-02-04 10:01:10|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.03|6018.03|0
1643968890000|2022-02-04 10:01:30|6019.13|6019.13|6021.63|6021.63|6021.63|6021.63|6019.13|6019.13|0
1643968900000|2022-02-04 10:01:40|6022.3|6022.3|6022.3|6022.3|6022.3|6022.3|6022.3|6022.3|0
1643968920000|2022-02-04 10:02:00|6022.53|6022.53|6022.91|6022.91|6023.24|6023.24|6022.53|6022.53|0
1643968970000|2022-02-04 10:02:50|6023.02|6023.02|6023.51|6023.51|6023.51|6023.51|6023.02|6023.02|0
1643968980000|2022-02-04 10:03:00|6022.09|6022.09|6022.09|6022.09|6022.09|6022.09|6022.09|6022.09|0
1643969040000|2022-02-04 10:04:00|6021.76|6021.76|6024.27|6024.27|6024.27|6024.27|6021.42|6021.42|0
1643969090000|2022-02-04 10:04:50|6022.84|6022.84|6022.84|6022.84|6022.84|6022.84|6022.84|6022.84|0
1643969110000|2022-02-04 10:05:10|6023.55|6023.55|6024.13|6024.13|6024.13|6024.13|6023.55|6023.55|0
1643969160000|2022-02-04 10:06:00|6024.02|6024.02|6024.02|6024.02|6024.02|6024.02|6024.02|6024.02|0
1643969170000|2022-02-04 10:06:10|6023.9|6023.9|6023.9|6023.9|6023.9|6023.9|6023.9|6023.9|0
1643969180000|2022-02-04 10:06:20|6023.19|6023.19|6023.19|6023.19|6023.19|6023.19|6023.19|6023.19|0
1643969200000|2022-02-04 10:06:40|6021.77|6021.77|6023.19|6023.19|6023.19|6023.19|6021.77|6021.77|0
1643969220000|2022-02-04 10:07:00|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|0
1643969240000|2022-02-04 10:07:20|6022.33|6022.33|6022.22|6022.22|6022.33|6022.33|6022.22|6022.22|0
1643969260000|2022-02-04 10:07:40|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|0
1643969270000|2022-02-04 10:07:50|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|0
1643969280000|2022-02-04 10:08:00|6021.16|6021.16|6020.81|6020.81|6021.16|6021.16|6020.81|6020.81|0
1643969310000|2022-02-04 10:08:30|6021.39|6021.39|6022.1|6022.1|6022.1|6022.1|6021.39|6021.39|0
1643969320000|2022-02-04 10:08:40|6022.22|6022.22|6022.1|6022.1|6022.22|6022.22|6022.1|6022.1|0
1643969340000|2022-02-04 10:09:00|6021.87|6021.87|6021.76|6021.76|6021.87|6021.87|6021.76|6021.76|0
1643969380000|2022-02-04 10:09:40|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|0
1643969400000|2022-02-04 10:10:00|6022.14|6022.14|6022.03|6022.03|6022.14|6022.14|6022.03|6022.03|0
1643969460000|2022-02-04 10:11:00|6019.89|6019.89|6019.89|6019.89|6019.89|6019.89|6019.89|6019.89|0
1643969470000|2022-02-04 10:11:10|6020.6|6020.6|6020.36|6020.36|6020.6|6020.6|6020.11|6020.11|0
1643969480000|2022-02-04 10:11:20|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|0
1643969510000|2022-02-04 10:11:50|6020.73|6020.73|6020.73|6020.73|6021.07|6021.07|6020.73|6020.73|0
1643969530000|2022-02-04 10:12:10|6020.96|6020.96|6020.96|6020.96|6020.96|6020.96|6020.96|6020.96|0
1643969540000|2022-02-04 10:12:20|6020.69|6020.69|6020.69|6020.69|6020.69|6020.69|6020.69|6020.69|0
1643969550000|2022-02-04 10:12:30|6020.58|6020.58|6020.58|6020.58|6020.58|6020.58|6020.58|6020.58|0
1643969570000|2022-02-04 10:12:50|6022|6022|6022.25|6022.25|6022.25|6022.25|6022|6022|0
1643969630000|2022-02-04 10:13:50|6021.91|6021.91|6021.91|6021.91|6021.91|6021.91|6021.91|6021.91|0
1643969650000|2022-02-04 10:14:10|6022.14|6022.14|6022.14|6022.14|6022.14|6022.14|6022.14|6022.14|0
1643969670000|2022-02-04 10:14:30|6022.03|6022.03|6021.91|6021.91|6022.03|6022.03|6021.91|6021.91|0
1643969680000|2022-02-04 10:14:40|6020.49|6020.49|6020.49|6020.49|6020.49|6020.49|6020.49|6020.49|0
1643969690000|2022-02-04 10:14:50|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|0
1643969700000|2022-02-04 10:15:00|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|0
1643969710000|2022-02-04 10:15:10|6020.5|6020.5|6020.27|6020.27|6020.5|6020.5|6020.27|6020.27|0
1643969740000|2022-02-04 10:15:40|6020.98|6020.98|6021.1|6021.1|6021.1|6021.1|6020.98|6020.98|0
1643969770000|2022-02-04 10:16:10|6020.98|6020.98|6021.1|6021.1|6021.1|6021.1|6020.98|6020.98|0
1643969800000|2022-02-04 10:16:40|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|0
1643969810000|2022-02-04 10:16:50|6021.45|6021.45|6021.45|6021.45|6021.45|6021.45|6021.45|6021.45|0
1643969840000|2022-02-04 10:17:20|6021.33|6021.33|6020.62|6020.62|6021.33|6021.33|6020.62|6020.62|0
1643969860000|2022-02-04 10:17:40|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|0
1643969870000|2022-02-04 10:17:50|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|0
1643969880000|2022-02-04 10:18:00|6020.28|6020.28|6020.17|6020.17|6020.28|6020.28|6020.17|6020.17|0
1643969930000|2022-02-04 10:18:50|6019.83|6019.83|6016.89|6016.89|6019.83|6019.83|6016.89|6016.89|0
1643969950000|2022-02-04 10:19:10|6016.17|6016.17|6013.96|6013.96|6016.17|6016.17|6013.96|6013.96|0
1643969970000|2022-02-04 10:19:30|6014.64|6014.64|6014.64|6014.64|6014.64|6014.64|6014.64|6014.64|0
1643969990000|2022-02-04 10:19:50|6014.52|6014.52|6014.52|6014.52|6014.52|6014.52|6014.52|6014.52|0
1643970010000|2022-02-04 10:20:10|6013.1|6013.1|6012.87|6012.87|6013.1|6013.1|6012.87|6012.87|0
1643970030000|2022-02-04 10:20:30|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|0
1643970050000|2022-02-04 10:20:50|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|0
1643970140000|2022-02-04 10:22:20|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|0
1643970150000|2022-02-04 10:22:30|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|0
1643970180000|2022-02-04 10:23:00|6010.72|6010.72|6009.93|6009.93|6010.72|6010.72|6009.93|6009.93|0
1643970190000|2022-02-04 10:23:10|6009.22|6009.22|6008.51|6008.51|6009.22|6009.22|6008.51|6008.51|0
1643970200000|2022-02-04 10:23:20|6007.09|6007.09|6005.55|6005.55|6007.09|6007.09|6005.55|6005.55|0
1643970220000|2022-02-04 10:23:40|6005.78|6005.78|6007.2|6007.2|6007.92|6007.92|6005.78|6005.78|0
1643970250000|2022-02-04 10:24:10|6006.49|6006.49|6006.71|6006.71|6007.2|6007.2|6006.49|6006.49|0
1643970290000|2022-02-04 10:24:50|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|0
1643970340000|2022-02-04 10:25:40|6007.67|6007.67|6007.32|6007.32|6007.67|6007.67|6007.32|6007.32|0
1643970360000|2022-02-04 10:26:00|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|0
1643970380000|2022-02-04 10:26:20|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|0
1643970400000|2022-02-04 10:26:40|6007.32|6007.32|6008.03|6008.03|6008.03|6008.03|6007.32|6007.32|0
1643970410000|2022-02-04 10:26:50|6008.71|6008.71|6009.04|6009.04|6009.04|6009.04|6008.71|6008.71|0
1643970430000|2022-02-04 10:27:10|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|0
1643970460000|2022-02-04 10:27:40|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|0
1643970470000|2022-02-04 10:27:50|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|0
1643970530000|2022-02-04 10:28:50|6009.49|6009.49|6007.99|6007.99|6009.49|6009.49|6006.94|6006.94|0
1643970550000|2022-02-04 10:29:10|6006.56|6006.56|6007.99|6007.99|6007.99|6007.99|6006.56|6006.56|0
1643970590000|2022-02-04 10:29:50|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|0
1643970600000|2022-02-04 10:30:00|6007.03|6007.03|6007.03|6007.03|6007.03|6007.03|6007.03|6007.03|0
1643970610000|2022-02-04 10:30:10|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|0
1643970650000|2022-02-04 10:30:50|6007.03|6007.03|6007.03|6007.03|6007.03|6007.03|6007.03|6007.03|0
1643970660000|2022-02-04 10:31:00|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.8|6006.8|0
1643970670000|2022-02-04 10:31:10|6006.58|6006.58|6006.58|6006.58|6006.58|6006.58|6006.58|6006.58|0
1643970690000|2022-02-04 10:31:30|6005.86|6005.86|6005.86|6005.86|6005.86|6005.86|6005.86|6005.86|0
1643970700000|2022-02-04 10:31:40|6005.53|6005.53|6004.92|6004.92|6005.53|6005.53|6004.92|6004.92|0
1643970720000|2022-02-04 10:32:00|6004.21|6004.21|6004.08|6004.08|6004.21|6004.21|6003.96|6003.96|0
1643970740000|2022-02-04 10:32:20|6004.19|6004.19|6005.15|6005.15|6005.15|6005.15|6004.19|6004.19|0
1643970760000|2022-02-04 10:32:40|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1643970800000|2022-02-04 10:33:20|6005.15|6005.15|6005.15|6005.15|6005.15|6005.15|6005.15|6005.15|0
1643970820000|2022-02-04 10:33:40|6005.4|6005.4|6006.11|6006.11|6006.11|6006.11|6005.4|6005.4|0
1643970850000|2022-02-04 10:34:10|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|0
1643970900000|2022-02-04 10:35:00|6005.13|6005.13|6006.21|6006.21|6006.21|6006.21|6005.13|6005.13|0
1643970990000|2022-02-04 10:36:30|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|0
1643971030000|2022-02-04 10:37:10|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|0
1643971070000|2022-02-04 10:37:50|6006.56|6006.56|6006.56|6006.56|6006.56|6006.56|6006.56|6006.56|0
1643971080000|2022-02-04 10:38:00|6006.45|6006.45|6006.45|6006.45|6006.45|6006.45|6006.45|6006.45|0
1643971180000|2022-02-04 10:39:40|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|0
1643971270000|2022-02-04 10:41:10|6005.97|6005.97|6006.31|6006.31|6006.31|6006.31|6005.97|6005.97|0
1643971330000|2022-02-04 10:42:10|6006.08|6006.08|6006.08|6006.08|6006.08|6006.08|6006.08|6006.08|0
1643971360000|2022-02-04 10:42:40|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|0
1643971370000|2022-02-04 10:42:50|6006.08|6006.08|6005.84|6005.84|6006.08|6006.08|6005.84|6005.84|0
1643971380000|2022-02-04 10:43:00|6004.41|6004.41|6002.76|6002.76|6004.53|6004.53|6002.76|6002.76|0
1643971420000|2022-02-04 10:43:40|6002.51|6002.51|6002.51|6002.51|6002.51|6002.51|6002.51|6002.51|0
1643971430000|2022-02-04 10:43:50|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|0
1643971450000|2022-02-04 10:44:10|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|0
1643971470000|2022-02-04 10:44:30|6002.3|6002.3|6002.3|6002.3|6002.3|6002.3|6002.3|6002.3|0
1643971490000|2022-02-04 10:44:50|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|0
1643971510000|2022-02-04 10:45:10|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|0
1643971530000|2022-02-04 10:45:30|5998.51|5998.51|5997.8|5997.8|5998.51|5998.51|5997.8|5997.8|0
1643971570000|2022-02-04 10:46:10|5997.08|5997.08|5997.8|5997.8|5997.8|5997.8|5997.08|5997.08|0
1643971580000|2022-02-04 10:46:20|5998.51|5998.51|5998.7|5998.7|5998.7|5998.7|5998.24|5998.24|0
1643971590000|2022-02-04 10:46:30|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|0
1643971650000|2022-02-04 10:47:30|5997.39|5997.39|5996.68|5996.68|5997.39|5997.39|5996.68|5996.68|0
1643971690000|2022-02-04 10:48:10|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|0
1643971710000|2022-02-04 10:48:30|5996.8|5996.8|5995.38|5995.38|5996.8|5996.8|5995.38|5995.38|0
1643971740000|2022-02-04 10:49:00|5996.09|5996.09|5996.09|5996.09|5996.8|5996.8|5996.09|5996.09|0
1643971780000|2022-02-04 10:49:40|5996.34|5996.34|5995.62|5995.62|5996.34|5996.34|5994.91|5994.91|0
1643971800000|2022-02-04 10:50:00|5997.76|5997.76|5997.05|5997.05|5997.76|5997.76|5997.05|5997.05|0
1643971820000|2022-02-04 10:50:20|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|0
1643971880000|2022-02-04 10:51:20|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|0
1643971890000|2022-02-04 10:51:30|5998.83|5998.83|6001.24|6001.24|6001.24|6001.24|5998.83|5998.83|0
1643971900000|2022-02-04 10:51:40|6001.57|6001.57|6001.24|6001.24|6001.57|6001.57|6001.24|6001.24|0
1643971910000|2022-02-04 10:51:50|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|0
1643971920000|2022-02-04 10:52:00|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|0
1643971960000|2022-02-04 10:52:40|6002.06|6002.06|6002.06|6002.06|6003.49|6003.49|6002.06|6002.06|0
1643971980000|2022-02-04 10:53:00|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|0
1643972050000|2022-02-04 10:54:10|5999.93|5999.93|5999.93|5999.93|5999.93|5999.93|5999.93|5999.93|0
1643972100000|2022-02-04 10:55:00|6000.52|6000.52|6000.31|6000.31|6001.02|6001.02|6000.31|6000.31|0
1643972160000|2022-02-04 10:56:00|6000.07|6000.07|6000.07|6000.07|6000.07|6000.07|6000.07|6000.07|0
1643972190000|2022-02-04 10:56:30|5999.36|5999.36|6000.07|6000.07|6000.07|6000.07|5999.36|5999.36|0
1643972210000|2022-02-04 10:56:50|5999.58|5999.58|5999.47|5999.47|5999.58|5999.58|5998.75|5998.75|0
1643972230000|2022-02-04 10:57:10|5998.75|5998.75|5998.75|5998.75|5998.75|5998.75|5998.75|5998.75|0
1643972250000|2022-02-04 10:57:30|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|0
1643972260000|2022-02-04 10:57:40|5998.75|5998.75|5998.75|5998.75|5998.75|5998.75|5998.75|5998.75|0
1643972290000|2022-02-04 10:58:10|5999.47|5999.47|6000.18|6000.18|6000.18|6000.18|5999.47|5999.47|0
1643972340000|2022-02-04 10:59:00|6000.89|6000.89|6000.89|6000.89|6000.89|6000.89|6000.89|6000.89|0
1643972350000|2022-02-04 10:59:10|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|0
1643972360000|2022-02-04 10:59:20|6000.89|6000.89|6001.6|6001.6|6001.6|6001.6|6000.89|6000.89|0
1643972380000|2022-02-04 10:59:40|6001.72|6001.72|6001.6|6001.6|6001.83|6001.83|6001.6|6001.6|0
1643972400000|2022-02-04 11:00:00|6001.26|6001.26|6000.55|6000.55|6001.26|6001.26|6000.55|6000.55|0
1643972410000|2022-02-04 11:00:10|6000.06|6000.06|5998.19|5998.19|6000.06|6000.06|5998.19|5998.19|0
1643972420000|2022-02-04 11:00:20|5997.92|5997.92|5997.65|5997.65|5997.92|5997.92|5997.65|5997.65|0
1643972480000|2022-02-04 11:01:20|5997.4|5997.4|5997.4|5997.4|5997.4|5997.4|5997.15|5997.15|0
1643972520000|2022-02-04 11:02:00|5997.67|5997.67|5997.57|5997.57|5997.67|5997.67|5997.32|5997.32|0
1643972540000|2022-02-04 11:02:20|5996.86|5996.86|5996.86|5996.86|5996.86|5996.86|5996.86|5996.86|0
1643972560000|2022-02-04 11:02:40|5995.44|5995.44|5993.68|5993.68|5995.44|5995.44|5993.68|5993.68|0
1643972580000|2022-02-04 11:03:00|5993.45|5993.45|5993.45|5993.45|5993.45|5993.45|5993.45|5993.45|0
1643972590000|2022-02-04 11:03:10|5992.02|5992.02|5990.6|5990.6|5992.02|5992.02|5989.89|5989.89|0
1643972610000|2022-02-04 11:03:30|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|0
1643972620000|2022-02-04 11:03:40|5989.77|5989.77|5989.44|5989.44|5989.77|5989.77|5989.44|5989.44|0
1643972640000|2022-02-04 11:04:00|5990.15|5990.15|5990.48|5990.48|5990.48|5990.48|5990.15|5990.15|0
1643972690000|2022-02-04 11:04:50|5990.37|5990.37|5990.03|5990.03|5990.37|5990.37|5990.03|5990.03|0
1643972700000|2022-02-04 11:05:00|5989.32|5989.32|5988.61|5988.61|5989.32|5989.32|5988.61|5988.61|0
1643972710000|2022-02-04 11:05:10|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|0
1643972750000|2022-02-04 11:05:50|5990.74|5990.74|5990.03|5990.03|5990.74|5990.74|5990.03|5990.03|0
1643972760000|2022-02-04 11:06:00|5990.15|5990.15|5990.15|5990.15|5990.15|5990.15|5990.15|5990.15|0
1643972770000|2022-02-04 11:06:10|5989.9|5989.9|5989.9|5989.9|5989.9|5989.9|5989.9|5989.9|0
1643972790000|2022-02-04 11:06:30|5990.36|5990.36|5990.48|5990.48|5990.48|5990.48|5990.36|5990.36|0
1643972810000|2022-02-04 11:06:50|5990.71|5990.71|5990.71|5990.71|5990.71|5990.71|5990.71|5990.71|0
1643972820000|2022-02-04 11:07:00|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|0
1643972830000|2022-02-04 11:07:10|5990|5990|5990|5990|5990|5990|5990|5990|0
1643972840000|2022-02-04 11:07:20|5989.88|5989.88|5990.81|5990.81|5990.93|5990.93|5989.88|5989.88|0
1643972870000|2022-02-04 11:07:50|5991.06|5991.06|5991.18|5991.18|5991.18|5991.18|5991.06|5991.06|0
1643972940000|2022-02-04 11:09:00|5991.06|5991.06|5991.77|5991.77|5991.77|5991.77|5991.06|5991.06|0
1643973010000|2022-02-04 11:10:10|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|0
1643973040000|2022-02-04 11:10:40|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|0
1643973120000|2022-02-04 11:12:00|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|0
1643973140000|2022-02-04 11:12:20|5992.25|5992.25|5993.68|5993.68|5993.68|5993.68|5992.25|5992.25|0
1643973170000|2022-02-04 11:12:50|5993.91|5993.91|5991.66|5991.66|5993.91|5993.91|5991.66|5991.66|0
1643973190000|2022-02-04 11:13:10|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|0
1643973200000|2022-02-04 11:13:20|5990.31|5990.31|5990.07|5990.07|5990.31|5990.31|5990.07|5990.07|0
1643973210000|2022-02-04 11:13:30|5989.82|5989.82|5990.78|5990.78|5990.78|5990.78|5989.82|5989.82|0
1643973230000|2022-02-04 11:13:50|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|0
1643973300000|2022-02-04 11:15:00|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|0
1643973380000|2022-02-04 11:16:20|5989.85|5989.85|5989.85|5989.85|5989.85|5989.85|5989.85|5989.85|0
1643973400000|2022-02-04 11:16:40|5989.96|5989.96|5990.23|5990.23|5990.23|5990.23|5989.96|5989.96|0
1643973410000|2022-02-04 11:16:50|5991.99|5991.99|5991.28|5991.28|5991.99|5991.99|5991.28|5991.28|0
1643973420000|2022-02-04 11:17:00|5991.16|5991.16|5991.16|5991.16|5991.16|5991.16|5991.16|5991.16|0
1643973460000|2022-02-04 11:17:40|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|0
1643973510000|2022-02-04 11:18:30|5990.72|5990.72|5990.72|5990.72|5990.72|5990.72|5990.72|5990.72|0
1643973530000|2022-02-04 11:18:50|5988.59|5988.59|5989.3|5989.3|5989.3|5989.3|5988.59|5988.59|0
1643973540000|2022-02-04 11:19:00|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|0
1643973550000|2022-02-04 11:19:10|5990.26|5990.26|5990.26|5990.26|5990.26|5990.26|5990.26|5990.26|0
1643973560000|2022-02-04 11:19:20|5989.55|5989.55|5989.55|5989.55|5989.55|5989.55|5989.55|5989.55|0
1643973580000|2022-02-04 11:19:40|5989.28|5989.28|5989.88|5989.88|5989.88|5989.88|5989.28|5989.28|0
1643973630000|2022-02-04 11:20:30|5990.59|5990.59|5990.37|5990.37|5990.59|5990.59|5989.88|5989.88|0
1643973660000|2022-02-04 11:21:00|5990.13|5990.13|5988.92|5988.92|5990.13|5990.13|5988.92|5988.92|0
1643973670000|2022-02-04 11:21:10|5988.21|5988.21|5988.1|5988.1|5988.21|5988.21|5988.1|5988.1|0
1643973720000|2022-02-04 11:22:00|5987.83|5987.83|5988.07|5988.07|5988.07|5988.07|5987.58|5987.58|0
1643973780000|2022-02-04 11:23:00|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|0
1643973800000|2022-02-04 11:23:20|5986.87|5986.87|5986.87|5986.87|5986.87|5986.87|5986.87|5986.87|0
1643973850000|2022-02-04 11:24:10|5986.16|5986.16|5986.16|5986.16|5986.16|5986.16|5986.16|5986.16|0
1643973860000|2022-02-04 11:24:20|5986.65|5986.65|5986.65|5986.65|5986.65|5986.65|5986.65|5986.65|0
1643973910000|2022-02-04 11:25:10|5987.36|5987.36|5987.97|5987.97|5988.3|5988.3|5987.36|5987.36|0
1643973920000|2022-02-04 11:25:20|5988.31|5988.31|5988.31|5988.31|5988.31|5988.31|5988.31|5988.31|0
1643973940000|2022-02-04 11:25:40|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|0
1643973960000|2022-02-04 11:26:00|5989.52|5989.52|5990.23|5990.23|5990.23|5990.23|5989.52|5989.52|0
1643973980000|2022-02-04 11:26:20|5990.35|5990.35|5990.23|5990.23|5990.35|5990.35|5990.23|5990.23|0
1643974050000|2022-02-04 11:27:30|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|0
1643974060000|2022-02-04 11:27:40|5994.06|5994.06|5994.29|5994.29|5994.29|5994.29|5994.06|5994.06|0
1643974100000|2022-02-04 11:28:20|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|0
1643974110000|2022-02-04 11:28:30|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|0
1643974120000|2022-02-04 11:28:40|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|0
1643974130000|2022-02-04 11:28:50|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|0
1643974170000|2022-02-04 11:29:30|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|0
1643974180000|2022-02-04 11:29:40|5994.4|5994.4|5994.63|5994.63|5994.63|5994.63|5994.4|5994.4|0
1643974210000|2022-02-04 11:30:10|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|5994.87|0
1643974230000|2022-02-04 11:30:30|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|0
1643974260000|2022-02-04 11:31:00|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|0
1643974280000|2022-02-04 11:31:20|5994.98|5994.98|5995.52|5995.52|5995.52|5995.52|5994.98|5994.98|0
1643974290000|2022-02-04 11:31:30|5996.57|5996.57|5998.26|5998.26|5998.26|5998.26|5996.57|5996.57|0
1643974300000|2022-02-04 11:31:40|5998.49|5998.49|5998.49|5998.49|5998.49|5998.49|5998.49|5998.49|0
1643974320000|2022-02-04 11:32:00|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|0
1643974350000|2022-02-04 11:32:30|5997.54|5997.54|5996.83|5996.83|5997.54|5997.54|5996.83|5996.83|0
1643974360000|2022-02-04 11:32:40|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|0
1643974390000|2022-02-04 11:33:10|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|0
1643974460000|2022-02-04 11:34:20|5994.96|5994.96|5994.25|5994.25|5994.96|5994.96|5994.25|5994.25|0
1643974500000|2022-02-04 11:35:00|5994.6|5994.6|5994.36|5994.36|5994.6|5994.6|5994.36|5994.36|0
1643974540000|2022-02-04 11:35:40|5995.04|5995.04|5996.46|5996.46|5996.46|5996.46|5995.04|5995.04|0
1643974570000|2022-02-04 11:36:10|5995.88|5995.88|5995.88|5995.88|5995.88|5995.88|5995.88|5995.88|0
1643974600000|2022-02-04 11:36:40|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|5995.17|0
1643974640000|2022-02-04 11:37:20|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1643974650000|2022-02-04 11:37:30|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|5996.37|0
1643974720000|2022-02-04 11:38:40|5996.26|5996.26|5996.14|5996.14|5996.26|5996.26|5996.14|5996.14|0
1643974730000|2022-02-04 11:38:50|5995.43|5995.43|5995.43|5995.43|5995.43|5995.43|5995.43|5995.43|0
1643974810000|2022-02-04 11:40:10|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|0
1643974820000|2022-02-04 11:40:20|5998.03|5998.03|5996.61|5996.61|5998.03|5998.03|5996.61|5996.61|0
1643974840000|2022-02-04 11:40:40|5995.18|5995.18|5996.16|5996.16|5996.16|5996.16|5995.18|5995.18|0
1643974910000|2022-02-04 11:41:50|5996.88|5996.88|5997.12|5997.12|5997.12|5997.12|5996.88|5996.88|0
1643974980000|2022-02-04 11:43:00|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|0
1643974990000|2022-02-04 11:43:10|5998.43|5998.43|5998.43|5998.43|5998.43|5998.43|5998.43|5998.43|0
1643975020000|2022-02-04 11:43:40|5997.01|5997.01|5997.72|5997.72|5997.72|5997.72|5997.01|5997.01|0
1643975110000|2022-02-04 11:45:10|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|0
1643975120000|2022-02-04 11:45:20|5997.49|5997.49|5997.6|5997.6|5997.6|5997.6|5997.49|5997.49|0
1643975140000|2022-02-04 11:45:40|5995.47|5995.47|5992.44|5992.44|5995.47|5995.47|5992.44|5992.44|0
1643975150000|2022-02-04 11:45:50|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|0
1643975170000|2022-02-04 11:46:10|5992.2|5992.2|5992.2|5992.2|5992.2|5992.2|5992.2|5992.2|0
1643975190000|2022-02-04 11:46:30|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|0
1643975220000|2022-02-04 11:47:00|5990.31|5990.31|5990.65|5990.65|5990.65|5990.65|5990.31|5990.31|0
1643975240000|2022-02-04 11:47:20|5990.31|5990.31|5990.31|5990.31|5990.31|5990.31|5990.31|5990.31|0
1643975290000|2022-02-04 11:48:10|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|5990.43|0
1643975330000|2022-02-04 11:48:50|5989.71|5989.71|5989.71|5989.71|5989.71|5989.71|5989.71|5989.71|0
1643975340000|2022-02-04 11:49:00|5989.96|5989.96|5989.71|5989.71|5989.96|5989.96|5989.71|5989.71|0
1643975360000|2022-02-04 11:49:20|5989|5989|5989|5989|5989|5989|5989|5989|0
1643975370000|2022-02-04 11:49:30|5991.14|5991.14|5991.51|5991.51|5991.51|5991.51|5991.02|5991.02|0
1643975480000|2022-02-04 11:51:20|5990.8|5990.8|5990.43|5990.43|5990.8|5990.8|5990.09|5990.09|0
1643975490000|2022-02-04 11:51:30|5989.72|5989.72|5989.72|5989.72|5989.72|5989.72|5989.72|5989.72|0
1643975500000|2022-02-04 11:51:40|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|0
1643975510000|2022-02-04 11:51:50|5989.14|5989.14|5988.87|5988.87|5989.14|5989.14|5988.87|5988.87|0
1643975550000|2022-02-04 11:52:30|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|0
1643975580000|2022-02-04 11:53:00|5988.04|5988.04|5988.75|5988.75|5988.75|5988.75|5988.04|5988.04|0
1643975590000|2022-02-04 11:53:10|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|0
1643975600000|2022-02-04 11:53:20|5987.3|5987.3|5985.88|5985.88|5987.3|5987.3|5985.88|5985.88|0
1643975650000|2022-02-04 11:54:10|5985.76|5985.76|5985.88|5985.88|5985.88|5985.88|5985.76|5985.76|0
1643975660000|2022-02-04 11:54:20|5986.59|5986.59|5986.59|5986.59|5986.59|5986.59|5986.59|5986.59|0
1643975670000|2022-02-04 11:54:30|5987.3|5987.3|5987.3|5987.3|5987.3|5987.3|5987.3|5987.3|0
1643975700000|2022-02-04 11:55:00|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|0
1643975860000|2022-02-04 11:57:40|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|0
1643975890000|2022-02-04 11:58:10|5985.75|5985.75|5985.48|5985.48|5985.75|5985.75|5985.48|5985.48|0
1643975900000|2022-02-04 11:58:20|5985.24|5985.24|5984.97|5984.97|5985.24|5985.24|5984.97|5984.97|0
1643975920000|2022-02-04 11:58:40|5985.08|5985.08|5985.56|5985.56|5985.8|5985.8|5985.08|5985.08|0
1643975950000|2022-02-04 11:59:10|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|0
1643975960000|2022-02-04 11:59:20|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|5985.56|0
1643975980000|2022-02-04 11:59:40|5985.23|5985.23|5984.17|5984.17|5985.23|5985.23|5984.17|5984.17|0
1643975990000|2022-02-04 11:59:50|5983.94|5983.94|5983.23|5983.23|5983.94|5983.94|5982.52|5982.52|0
1643976000000|2022-02-04 12:00:00|5983.34|5983.34|5984.39|5984.39|5984.39|5984.39|5983.34|5983.34|0
1643976060000|2022-02-04 12:01:00|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|0
1643976090000|2022-02-04 12:01:30|5982.74|5982.74|5982.74|5982.74|5982.74|5982.74|5982.74|5982.74|0
1643976120000|2022-02-04 12:02:00|5983.41|5983.41|5986.38|5986.38|5986.38|5986.38|5983.41|5983.41|0
1643976140000|2022-02-04 12:02:20|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|0
1643976150000|2022-02-04 12:02:30|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|0
1643976180000|2022-02-04 12:03:00|5988.15|5988.15|5988.15|5988.15|5988.15|5988.15|5988.15|5988.15|0
1643976200000|2022-02-04 12:03:20|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|0
1643976210000|2022-02-04 12:03:30|5988.62|5988.62|5988.73|5988.73|5988.73|5988.73|5988.62|5988.62|0
1643976260000|2022-02-04 12:04:20|5989.44|5989.44|5989.44|5989.44|5989.44|5989.44|5989.44|5989.44|0
1643976270000|2022-02-04 12:04:30|5989.1|5989.1|5990.17|5990.17|5990.88|5990.88|5989.1|5989.1|0
1643976280000|2022-02-04 12:04:40|5989.94|5989.94|5988.06|5988.06|5989.94|5989.94|5988.06|5988.06|0
1643976290000|2022-02-04 12:04:50|5987.57|5987.57|5987.32|5987.32|5987.57|5987.57|5987.32|5987.32|0
1643976300000|2022-02-04 12:05:00|5986.61|5986.61|5986.26|5986.26|5986.61|5986.61|5986.03|5986.03|0
1643976310000|2022-02-04 12:05:10|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|0
1643976330000|2022-02-04 12:05:30|5985.22|5985.22|5982.12|5982.12|5985.22|5985.22|5982.12|5982.12|0
1643976340000|2022-02-04 12:05:40|5981.85|5981.85|5983.28|5983.28|5983.28|5983.28|5981.85|5981.85|0
1643976350000|2022-02-04 12:05:50|5983.52|5983.52|5984.23|5984.23|5984.23|5984.23|5983.52|5983.52|0
1643976360000|2022-02-04 12:06:00|5984.35|5984.35|5985.77|5985.77|5985.77|5985.77|5984.35|5984.35|0
1643976390000|2022-02-04 12:06:30|5985.06|5985.06|5986.44|5986.44|5986.69|5986.69|5985.06|5985.06|0
1643976400000|2022-02-04 12:06:40|5986.71|5986.71|5986.71|5986.71|5986.71|5986.71|5986.71|5986.71|0
1643976410000|2022-02-04 12:06:50|5987.7|5987.7|5985.56|5985.56|5987.7|5987.7|5985.56|5985.56|0
1643976430000|2022-02-04 12:07:10|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|0
1643976440000|2022-02-04 12:07:20|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|0
1643976450000|2022-02-04 12:07:30|5986.28|5986.28|5986.99|5986.99|5987.7|5987.7|5986.28|5986.28|0
1643976460000|2022-02-04 12:07:40|5987.66|5987.66|5986.24|5986.24|5987.66|5987.66|5986.24|5986.24|0
1643976470000|2022-02-04 12:07:50|5987.66|5987.66|5986.95|5986.95|5987.66|5987.66|5986.95|5986.95|0
1643976490000|2022-02-04 12:08:10|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|0
1643976530000|2022-02-04 12:08:50|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|0
1643976550000|2022-02-04 12:09:10|5984.81|5984.81|5984.1|5984.1|5984.81|5984.81|5984.1|5984.1|0
1643976600000|2022-02-04 12:10:00|5982.68|5982.68|5983.39|5983.39|5984.1|5984.1|5981.97|5981.97|0
1643976610000|2022-02-04 12:10:10|5982.68|5982.68|5982.68|5982.68|5982.68|5982.68|5982.68|5982.68|0
1643976630000|2022-02-04 12:10:30|5981.97|5981.97|5980.21|5980.21|5981.97|5981.97|5980.21|5980.21|0
1643976640000|2022-02-04 12:10:40|5979.5|5979.5|5980.81|5980.81|5980.92|5980.92|5979.5|5979.5|0
1643976670000|2022-02-04 12:11:10|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|0
1643976700000|2022-02-04 12:11:40|5980.46|5980.46|5980.46|5980.46|5980.46|5980.46|5980.46|5980.46|0
1643976710000|2022-02-04 12:11:50|5979.04|5979.04|5981.17|5981.17|5981.17|5981.17|5979.04|5979.04|0
1643976810000|2022-02-04 12:13:30|5981.88|5981.88|5981.88|5981.88|5981.88|5981.88|5981.88|5981.88|0
1643976820000|2022-02-04 12:13:40|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|0
1643976840000|2022-02-04 12:14:00|5981.65|5981.65|5981.53|5981.53|5981.65|5981.65|5981.53|5981.53|0
1643976850000|2022-02-04 12:14:10|5981.65|5981.65|5981.65|5981.65|5983.07|5983.07|5981.65|5981.65|0
1643976870000|2022-02-04 12:14:30|5983.07|5983.07|5983.07|5983.07|5983.07|5983.07|5983.07|5983.07|0
1643976890000|2022-02-04 12:14:50|5983.78|5983.78|5983.78|5983.78|5983.78|5983.78|5983.78|5983.78|0
1643976970000|2022-02-04 12:16:10|5984.5|5984.5|5985.92|5985.92|5985.92|5985.92|5983.78|5983.78|0
1643977010000|2022-02-04 12:16:50|5985.21|5985.21|5986.63|5986.63|5986.63|5986.63|5985.21|5985.21|0
1643977070000|2022-02-04 12:17:50|5986.75|5986.75|5986.63|5986.63|5986.75|5986.75|5986.63|5986.63|0
1643977110000|2022-02-04 12:18:30|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|0
1643977150000|2022-02-04 12:19:10|5987.61|5987.61|5987.61|5987.61|5987.61|5987.61|5987.61|5987.61|0
1643977170000|2022-02-04 12:19:30|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|0
1643977180000|2022-02-04 12:19:40|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|0
1643977190000|2022-02-04 12:19:50|5986.08|5986.08|5985.37|5985.37|5986.08|5986.08|5985.37|5985.37|0
1643977210000|2022-02-04 12:20:10|5985.25|5985.25|5985.97|5985.97|5985.97|5985.97|5985.25|5985.25|0
1643977220000|2022-02-04 12:20:20|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|0
1643977240000|2022-02-04 12:20:40|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|0
1643977250000|2022-02-04 12:20:50|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|0
1643977300000|2022-02-04 12:21:40|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|0
1643977310000|2022-02-04 12:21:50|5986.95|5986.95|5987.66|5987.66|5987.66|5987.66|5986.95|5986.95|0
1643977320000|2022-02-04 12:22:00|5987.89|5987.89|5987.89|5987.89|5987.89|5987.89|5987.89|5987.89|0
1643977330000|2022-02-04 12:22:10|5988.01|5988.01|5987.89|5987.89|5988.01|5988.01|5987.89|5987.89|0
1643977350000|2022-02-04 12:22:30|5988.6|5988.6|5988.6|5988.6|5988.6|5988.6|5988.6|5988.6|0
1643977360000|2022-02-04 12:22:40|5987.89|5987.89|5987.89|5987.89|5987.89|5987.89|5987.89|5987.89|0
1643977380000|2022-02-04 12:23:00|5988.23|5988.23|5990.63|5990.63|5990.63|5990.63|5988.23|5988.23|0
1643977410000|2022-02-04 12:23:30|5990.75|5990.75|5990.63|5990.63|5990.75|5990.75|5990.63|5990.63|0
1643977440000|2022-02-04 12:24:00|5992.06|5992.06|5989.21|5989.21|5992.06|5992.06|5989.21|5989.21|0
1643977450000|2022-02-04 12:24:10|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|0
1643977510000|2022-02-04 12:25:10|5991.35|5991.35|5989.92|5989.92|5992.4|5992.4|5989.92|5989.92|0
1643977520000|2022-02-04 12:25:20|5990.15|5990.15|5990.96|5990.96|5990.96|5990.96|5989.92|5989.92|0
1643977530000|2022-02-04 12:25:30|5990.85|5990.85|5991.2|5991.2|5991.2|5991.2|5990.85|5990.85|0
1643977570000|2022-02-04 12:26:10|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|0
1643977600000|2022-02-04 12:26:40|5992.97|5992.97|5992.97|5992.97|5992.97|5992.97|5992.97|5992.97|0
1643977610000|2022-02-04 12:26:50|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|0
1643977620000|2022-02-04 12:27:00|5994.5|5994.5|5993.79|5993.79|5994.5|5994.5|5993.79|5993.79|0
1643977640000|2022-02-04 12:27:20|5993.91|5993.91|5995.08|5995.08|5995.33|5995.33|5993.91|5993.91|0
1643977730000|2022-02-04 12:28:50|5995.2|5995.2|5993.18|5993.18|5995.2|5995.2|5993.07|5993.07|0
1643977740000|2022-02-04 12:29:00|5993.89|5993.89|5994.6|5994.6|5994.6|5994.6|5993.89|5993.89|0
1643977790000|2022-02-04 12:29:50|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|0
1643977800000|2022-02-04 12:30:00|5994.6|5994.6|5993.55|5993.55|5994.6|5994.6|5993.55|5993.55|0
1643977810000|2022-02-04 12:30:10|5993.31|5993.31|5993.31|5993.31|5993.31|5993.31|5993.31|5993.31|0
1643977830000|2022-02-04 12:30:30|5993.07|5993.07|5993.78|5993.78|5993.78|5993.78|5993.07|5993.07|0
1643977840000|2022-02-04 12:30:40|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|0
1643977850000|2022-02-04 12:30:50|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|0
1643977930000|2022-02-04 12:32:10|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|0
1643977940000|2022-02-04 12:32:20|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|0
1643978030000|2022-02-04 12:33:50|5992.4|5992.4|5993.82|5993.82|5993.82|5993.82|5992.4|5992.4|0
1643978050000|2022-02-04 12:34:10|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|0
1643978060000|2022-02-04 12:34:20|5990.98|5990.98|5990.86|5990.86|5990.98|5990.98|5990.86|5990.86|0
1643978100000|2022-02-04 12:35:00|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|0
1643978160000|2022-02-04 12:36:00|5992.28|5992.28|5993.34|5993.34|5993.34|5993.34|5992.28|5992.28|0
1643978200000|2022-02-04 12:36:40|5993.59|5993.59|5993.59|5993.59|5993.59|5993.59|5993.59|5993.59|0
1643978230000|2022-02-04 12:37:10|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|0
1643978300000|2022-02-04 12:38:20|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|0
1643978370000|2022-02-04 12:39:30|5993.33|5993.33|5993.33|5993.33|5993.33|5993.33|5993.33|5993.33|0
1643978420000|2022-02-04 12:40:20|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|0
1643978440000|2022-02-04 12:40:40|5994.15|5994.15|5992.73|5992.73|5994.15|5994.15|5992.73|5992.73|0
1643978470000|2022-02-04 12:41:10|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|0
1643978480000|2022-02-04 12:41:20|5994.4|5994.4|5994.4|5994.4|5994.4|5994.4|5994.4|5994.4|0
1643978500000|2022-02-04 12:41:40|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|0
1643978510000|2022-02-04 12:41:50|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|0
1643978520000|2022-02-04 12:42:00|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|0
1643978530000|2022-02-04 12:42:10|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|0
1643978540000|2022-02-04 12:42:20|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|0
1643978570000|2022-02-04 12:42:50|5993.33|5993.33|5993.33|5993.33|5993.33|5993.33|5993.33|5993.33|0
1643978590000|2022-02-04 12:43:10|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|0
1643978610000|2022-02-04 12:43:30|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|0
1643978630000|2022-02-04 12:43:50|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|0
1643978650000|2022-02-04 12:44:10|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|0
1643978660000|2022-02-04 12:44:20|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|0
1643978670000|2022-02-04 12:44:30|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|0
1643978710000|2022-02-04 12:45:10|5993|5993|5993|5993|5993|5993|5993|5993|0
1643978720000|2022-02-04 12:45:20|5993.71|5993.71|5993.83|5993.83|5993.83|5993.83|5993.71|5993.71|0
1643978790000|2022-02-04 12:46:30|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|0
1643978800000|2022-02-04 12:46:40|5992.29|5992.29|5993|5993|5993|5993|5992.29|5992.29|0
1643978820000|2022-02-04 12:47:00|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|0
1643978830000|2022-02-04 12:47:10|5993.83|5993.83|5992.41|5992.41|5993.83|5993.83|5992.41|5992.41|0
1643978900000|2022-02-04 12:48:20|5991.69|5991.69|5991.02|5991.02|5991.69|5991.69|5991.02|5991.02|0
1643978940000|2022-02-04 12:49:00|5991.36|5991.36|5991.02|5991.02|5991.36|5991.36|5991.02|5991.02|0
1643978970000|2022-02-04 12:49:30|5990.04|5990.04|5990.04|5990.04|5990.04|5990.04|5990.04|5990.04|0
1643978990000|2022-02-04 12:49:50|5988.62|5988.62|5988.62|5988.62|5988.62|5988.62|5988.62|5988.62|0
1643979000000|2022-02-04 12:50:00|5988.74|5988.74|5988.47|5988.47|5988.74|5988.74|5988.47|5988.47|0
1643979030000|2022-02-04 12:50:30|5987.73|5987.73|5986.77|5986.77|5987.73|5987.73|5986.77|5986.77|0
1643979040000|2022-02-04 12:50:40|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|0
1643979050000|2022-02-04 12:50:50|5986.67|5986.67|5986.67|5986.67|5986.67|5986.67|5986.67|5986.67|0
1643979060000|2022-02-04 12:51:00|5986.9|5986.9|5986.9|5986.9|5987.01|5987.01|5986.78|5986.78|0
1643979070000|2022-02-04 12:51:10|5986.19|5986.19|5986.55|5986.55|5987.26|5987.26|5986.19|5986.19|0
1643979080000|2022-02-04 12:51:20|5987.26|5987.26|5987.97|5987.97|5987.97|5987.97|5987.26|5987.26|0
1643979090000|2022-02-04 12:51:30|5987.26|5987.26|5987.26|5987.26|5987.97|5987.97|5985.84|5985.84|0
1643979100000|2022-02-04 12:51:40|5985.84|5985.84|5987.26|5987.26|5987.26|5987.26|5985.84|5985.84|0
1643979110000|2022-02-04 12:51:50|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|0
1643979120000|2022-02-04 12:52:00|5986.32|5986.32|5987.63|5987.63|5987.74|5987.74|5986.32|5986.32|0
1643979130000|2022-02-04 12:52:10|5986.2|5986.2|5987.63|5987.63|5987.63|5987.63|5986.2|5986.2|0
1643979180000|2022-02-04 12:53:00|5988.34|5988.34|5986.91|5986.91|5988.34|5988.34|5986.91|5986.91|0
1643979190000|2022-02-04 12:53:10|5987.63|5987.63|5987.63|5987.63|5987.63|5987.63|5987.63|5987.63|0
1643979210000|2022-02-04 12:53:30|5987.36|5987.36|5987.47|5987.47|5987.47|5987.47|5987.36|5987.36|0
1643979240000|2022-02-04 12:54:00|5986.05|5986.05|5987.47|5987.47|5987.47|5987.47|5986.05|5986.05|0
1643979280000|2022-02-04 12:54:40|5986.76|5986.76|5986.76|5986.76|5987.47|5987.47|5986.76|5986.76|0
1643979300000|2022-02-04 12:55:00|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|0
1643979310000|2022-02-04 12:55:10|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|5987.81|0
1643979320000|2022-02-04 12:55:20|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|0
1643979330000|2022-02-04 12:55:30|5987.81|5987.81|5989.37|5989.37|5989.37|5989.37|5987.81|5987.81|0
1643979340000|2022-02-04 12:55:40|5990.08|5990.08|5988.66|5988.66|5990.08|5990.08|5988.66|5988.66|0
1643979350000|2022-02-04 12:55:50|5988.91|5988.91|5988.91|5988.91|5988.91|5988.91|5988.91|5988.91|0
1643979370000|2022-02-04 12:56:10|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1643979380000|2022-02-04 12:56:20|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|5990.6|0
1643979430000|2022-02-04 12:57:10|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|0
1643979450000|2022-02-04 12:57:30|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|0
1643979470000|2022-02-04 12:57:50|5991.06|5991.06|5991.06|5991.06|5991.06|5991.06|5991.06|5991.06|0
1643979540000|2022-02-04 12:59:00|5991.18|5991.18|5991.18|5991.18|5991.18|5991.18|5991.18|5991.18|0
1643979570000|2022-02-04 12:59:30|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|0
1643979600000|2022-02-04 13:00:00|5992.47|5992.47|5992.03|5992.03|5992.47|5992.47|5991.76|5991.76|0
1643979670000|2022-02-04 13:01:10|5992.49|5992.49|5992.49|5992.49|5992.49|5992.49|5992.49|5992.49|0
1643979710000|2022-02-04 13:01:50|5992.37|5992.37|5992.72|5992.72|5992.72|5992.72|5992.37|5992.37|0
1643979780000|2022-02-04 13:03:00|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|0
1643979810000|2022-02-04 13:03:30|5991.65|5991.65|5990.94|5990.94|5991.65|5991.65|5990.94|5990.94|0
1643979840000|2022-02-04 13:04:00|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|0
1643979850000|2022-02-04 13:04:10|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|0
1643979920000|2022-02-04 13:05:20|5991.57|5991.57|5990.86|5990.86|5991.57|5991.57|5990.86|5990.86|0
1643979980000|2022-02-04 13:06:20|5991.35|5991.35|5992.06|5992.06|5992.06|5992.06|5991.35|5991.35|0
1643980060000|2022-02-04 13:07:40|5992.18|5992.18|5992.06|5992.06|5992.18|5992.18|5992.06|5992.06|0
1643980130000|2022-02-04 13:08:50|5991.95|5991.95|5990.89|5990.89|5992.31|5992.31|5990.89|5990.89|0
1643980160000|2022-02-04 13:09:20|5991.6|5991.6|5991.6|5991.6|5991.6|5991.6|5991.6|5991.6|0
1643980180000|2022-02-04 13:09:40|5991.48|5991.48|5991.37|5991.37|5991.48|5991.48|5991.37|5991.37|0
1643980190000|2022-02-04 13:09:50|5991.48|5991.48|5991.48|5991.48|5991.48|5991.48|5991.48|5991.48|0
1643980210000|2022-02-04 13:10:10|5990.99|5990.99|5991.7|5991.7|5991.7|5991.7|5990.99|5990.99|0
1643980290000|2022-02-04 13:11:30|5992.41|5992.41|5992.41|5992.41|5992.41|5992.41|5992.41|5992.41|0
1643980360000|2022-02-04 13:12:40|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|0
1643980410000|2022-02-04 13:13:30|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|0
1643980420000|2022-02-04 13:13:40|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|0
1643980440000|2022-02-04 13:14:00|5992.41|5992.41|5992.78|5992.78|5992.78|5992.78|5992.41|5992.41|0
1643980460000|2022-02-04 13:14:20|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|0
1643980480000|2022-02-04 13:14:40|5994.53|5994.53|5994.53|5994.53|5994.53|5994.53|5994.53|5994.53|0
1643980490000|2022-02-04 13:14:50|5993.82|5993.82|5993.11|5993.11|5993.82|5993.82|5993.11|5993.11|0
1643980500000|2022-02-04 13:15:00|5992.87|5992.87|5992.75|5992.75|5992.87|5992.87|5992.75|5992.75|0
1643980510000|2022-02-04 13:15:10|5992.63|5992.63|5992.17|5992.17|5992.88|5992.88|5992.17|5992.17|0
1643980520000|2022-02-04 13:15:20|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|0
1643980540000|2022-02-04 13:15:40|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|0
1643980560000|2022-02-04 13:16:00|5991.92|5991.92|5991.72|5991.72|5992.17|5992.17|5991.72|5991.72|0
1643980570000|2022-02-04 13:16:10|5991.47|5991.47|5990.67|5990.67|5991.72|5991.72|5990.67|5990.67|0
1643980580000|2022-02-04 13:16:20|5990.32|5990.32|5990.32|5990.32|5990.32|5990.32|5990.32|5990.32|0
1643980590000|2022-02-04 13:16:30|5990.57|5990.57|5990.57|5990.57|5990.57|5990.57|5990.57|5990.57|0
1643980610000|2022-02-04 13:16:50|5991.28|5991.28|5992.33|5992.33|5992.33|5992.33|5991.28|5991.28|0
1643980620000|2022-02-04 13:17:00|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|0
1643980640000|2022-02-04 13:17:20|5991.02|5991.02|5991.02|5991.02|5991.02|5991.02|5991.02|5991.02|0
1643980690000|2022-02-04 13:18:10|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|0
1643980790000|2022-02-04 13:19:50|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|0
1643980800000|2022-02-04 13:20:00|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|0
1643980820000|2022-02-04 13:20:20|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|0
1643980860000|2022-02-04 13:21:00|5991.41|5991.41|5991.07|5991.07|5991.41|5991.41|5990.95|5990.95|0
1643980890000|2022-02-04 13:21:30|5990.95|5990.95|5990.72|5990.72|5990.95|5990.95|5990.72|5990.72|0
1643980900000|2022-02-04 13:21:40|5991.07|5991.07|5989.41|5989.41|5991.07|5991.07|5989.41|5989.41|0
1643980920000|2022-02-04 13:22:00|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|0
1643980940000|2022-02-04 13:22:20|5990.35|5990.35|5990.12|5990.12|5990.35|5990.35|5990.12|5990.12|0
1643980950000|2022-02-04 13:22:30|5989.89|5989.89|5989.89|5989.89|5989.89|5989.89|5989.89|5989.89|0
1643980980000|2022-02-04 13:23:00|5990.01|5990.01|5989.51|5989.51|5990.01|5990.01|5989.27|5989.27|0
1643980990000|2022-02-04 13:23:10|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|0
1643981000000|2022-02-04 13:23:20|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|0
1643981030000|2022-02-04 13:23:50|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|0
1643981040000|2022-02-04 13:24:00|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|0
1643981050000|2022-02-04 13:24:10|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|0
1643981070000|2022-02-04 13:24:30|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|0
1643981090000|2022-02-04 13:24:50|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|0
1643981100000|2022-02-04 13:25:00|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|0
1643981110000|2022-02-04 13:25:10|5988.44|5988.44|5988.44|5988.44|5988.44|5988.44|5988.44|5988.44|0
1643981130000|2022-02-04 13:25:30|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|0
1643981170000|2022-02-04 13:26:10|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|0
1643981190000|2022-02-04 13:26:30|5989.15|5989.15|5988.44|5988.44|5989.15|5989.15|5988.44|5988.44|0
1643981220000|2022-02-04 13:27:00|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|0
1643981230000|2022-02-04 13:27:10|5989.38|5989.38|5989.38|5989.38|5989.38|5989.38|5989.38|5989.38|0
1643981240000|2022-02-04 13:27:20|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|0
1643981260000|2022-02-04 13:27:40|5990.32|5990.32|5991.04|5991.04|5991.04|5991.04|5990.32|5990.32|0
1643981270000|2022-02-04 13:27:50|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|0
1643981280000|2022-02-04 13:28:00|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|0
1643981300000|2022-02-04 13:28:20|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|5991.38|0
1643981380000|2022-02-04 13:29:40|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|0
1643981390000|2022-02-04 13:29:50|5990.87|5990.87|5991.1|5991.1|5991.1|5991.1|5990.87|5990.87|0
1643981400000|2022-02-04 13:30:00|5990.64|5990.64|5990.04|5990.04|5990.75|5990.75|5990.04|5990.04|0
1643981410000|2022-02-04 13:30:10|5989.33|5989.33|5988.02|5988.02|5989.33|5989.33|5988.02|5988.02|0
1643981420000|2022-02-04 13:30:20|5988.74|5988.74|5988.74|5988.74|5988.74|5988.74|5988.74|5988.74|0
1643981430000|2022-02-04 13:30:30|5987.31|5987.31|5986.75|5986.75|5987.31|5987.31|5986.75|5986.75|0
1643981440000|2022-02-04 13:30:40|5986.03|5986.03|5986.5|5986.5|5986.5|5986.5|5986.03|5986.03|0
1643981450000|2022-02-04 13:30:50|5986.38|5986.38|5986.38|5986.38|5986.38|5986.38|5986.38|5986.38|0
1643981460000|2022-02-04 13:31:00|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|0
1643981480000|2022-02-04 13:31:20|5985.67|5985.67|5981.13|5981.13|5985.67|5985.67|5981.13|5981.13|0
1643981490000|2022-02-04 13:31:30|5981.84|5981.84|5977.34|5977.34|5981.84|5981.84|5977.34|5977.34|0
1643981500000|2022-02-04 13:31:40|5978.77|5978.77|5976.63|5976.63|5978.77|5978.77|5976.63|5976.63|0
1643981510000|2022-02-04 13:31:50|5978.05|5978.05|5974.96|5974.96|5978.05|5978.05|5973.54|5973.54|0
1643981520000|2022-02-04 13:32:00|5975.67|5975.67|5976.39|5976.39|5976.39|5976.39|5974.25|5974.25|0
1643981540000|2022-02-04 13:32:20|5977.81|5977.81|5979.23|5979.23|5979.23|5979.23|5977.1|5977.1|0
1643981550000|2022-02-04 13:32:30|5979.56|5979.56|5980.75|5980.75|5980.75|5980.75|5979.33|5979.33|0
1643981560000|2022-02-04 13:32:40|5980.64|5980.64|5983.48|5983.48|5983.48|5983.48|5980.64|5980.64|0
1643981570000|2022-02-04 13:32:50|5984.2|5984.2|5984.2|5984.2|5984.2|5984.2|5984.2|5984.2|0
1643981600000|2022-02-04 13:33:20|5982.77|5982.77|5982.06|5982.06|5982.77|5982.77|5982.06|5982.06|0
1643981610000|2022-02-04 13:33:30|5981.81|5981.81|5981.48|5981.48|5981.81|5981.81|5981.48|5981.48|0
1643981630000|2022-02-04 13:33:50|5982.19|5982.19|5982.19|5982.19|5982.19|5982.19|5982.19|5982.19|0
1643981660000|2022-02-04 13:34:20|5981.94|5981.94|5981.94|5981.94|5981.94|5981.94|5981.94|5981.94|0
1643981670000|2022-02-04 13:34:30|5981.16|5981.16|5980.11|5980.11|5981.16|5981.16|5980.11|5980.11|0
1643981680000|2022-02-04 13:34:40|5979.4|5979.4|5979.4|5979.4|5979.4|5979.4|5979.4|5979.4|0
1643981690000|2022-02-04 13:34:50|5979.29|5979.29|5980|5980|5980|5980|5979.29|5979.29|0
1643981700000|2022-02-04 13:35:00|5980.27|5980.27|5980.15|5980.15|5980.27|5980.27|5980.15|5980.15|0
1643981710000|2022-02-04 13:35:10|5980.03|5980.03|5980.03|5980.03|5980.15|5980.15|5980.03|5980.03|0
1643981720000|2022-02-04 13:35:20|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|0
1643981750000|2022-02-04 13:35:50|5980.03|5980.03|5980.03|5980.03|5980.03|5980.03|5980.03|5980.03|0
1643981760000|2022-02-04 13:36:00|5979.32|5979.32|5979.32|5979.32|5979.32|5979.32|5979.32|5979.32|0
1643981780000|2022-02-04 13:36:20|5977.9|5977.9|5977.9|5977.9|5977.9|5977.9|5977.9|5977.9|0
1643981820000|2022-02-04 13:37:00|5978.61|5978.61|5978.5|5978.5|5978.61|5978.61|5978.5|5978.5|0
1643981840000|2022-02-04 13:37:20|5979.21|5979.21|5979.21|5979.21|5979.21|5979.21|5979.21|5979.21|0
1643981930000|2022-02-04 13:38:50|5979.32|5979.32|5979.21|5979.21|5979.32|5979.32|5979.21|5979.21|0
1643981940000|2022-02-04 13:39:00|5979.7|5979.7|5979.95|5979.95|5980.66|5980.66|5979.7|5979.7|0
1643981950000|2022-02-04 13:39:10|5980.66|5980.66|5980.53|5980.53|5980.66|5980.66|5980.41|5980.41|0
1643981970000|2022-02-04 13:39:30|5980.8|5980.8|5982.34|5982.34|5982.67|5982.67|5980.8|5980.8|0
1643981990000|2022-02-04 13:39:50|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|0
1643982020000|2022-02-04 13:40:20|5984.09|5984.09|5982.67|5982.67|5984.09|5984.09|5982.67|5982.67|0
1643982050000|2022-02-04 13:40:50|5980.54|5980.54|5980.16|5980.16|5981.58|5981.58|5980.16|5980.16|0
1643982060000|2022-02-04 13:41:00|5979.89|5979.89|5980.95|5980.95|5980.95|5980.95|5979.89|5979.89|0
1643982070000|2022-02-04 13:41:10|5981.66|5981.66|5981.33|5981.33|5981.66|5981.66|5981.33|5981.33|0
1643982080000|2022-02-04 13:41:20|5980.99|5980.99|5978.61|5978.61|5980.99|5980.99|5978.61|5978.61|0
1643982100000|2022-02-04 13:41:40|5979.32|5979.32|5978.02|5978.02|5979.55|5979.55|5978.02|5978.02|0
1643982110000|2022-02-04 13:41:50|5977.9|5977.9|5977.09|5977.09|5977.9|5977.9|5975.66|5975.66|0
1643982120000|2022-02-04 13:42:00|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|0
1643982140000|2022-02-04 13:42:20|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|0
1643982170000|2022-02-04 13:42:50|5979.82|5979.82|5979.93|5979.93|5979.93|5979.93|5979.82|5979.82|0
1643982180000|2022-02-04 13:43:00|5981.35|5981.35|5981.94|5981.94|5981.94|5981.94|5981.35|5981.35|0
1643982190000|2022-02-04 13:43:10|5980.51|5980.51|5980.27|5980.27|5980.51|5980.51|5980.15|5980.15|0
1643982200000|2022-02-04 13:43:20|5979.56|5979.56|5978.37|5978.37|5979.9|5979.9|5978.37|5978.37|0
1643982210000|2022-02-04 13:43:30|5978.12|5978.12|5977.89|5977.89|5978.12|5978.12|5977.89|5977.89|0
1643982220000|2022-02-04 13:43:40|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|0
1643982230000|2022-02-04 13:43:50|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|0
1643982300000|2022-02-04 13:45:00|5978.51|5978.51|5978.85|5978.85|5978.85|5978.85|5978.51|5978.51|0
1643982320000|2022-02-04 13:45:20|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|0
1643982330000|2022-02-04 13:45:30|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|0
1643982360000|2022-02-04 13:46:00|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|5978.62|0
1643982370000|2022-02-04 13:46:10|5978.73|5978.73|5979.9|5979.9|5979.9|5979.9|5978.73|5978.73|0
1643982390000|2022-02-04 13:46:30|5978.47|5978.47|5979.18|5979.18|5979.18|5979.18|5978.47|5978.47|0
1643982420000|2022-02-04 13:47:00|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|0
1643982470000|2022-02-04 13:47:50|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|0
1643982480000|2022-02-04 13:48:00|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|5978.45|0
1643982490000|2022-02-04 13:48:10|5976.45|5976.45|5974.69|5974.69|5976.45|5976.45|5974.69|5974.69|0
1643982500000|2022-02-04 13:48:20|5974.2|5974.2|5974.2|5974.2|5974.2|5974.2|5973.49|5973.49|0
1643982510000|2022-02-04 13:48:30|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|0
1643982530000|2022-02-04 13:48:50|5973.01|5973.01|5972.29|5972.29|5973.01|5973.01|5972.29|5972.29|0
1643982540000|2022-02-04 13:49:00|5973.01|5973.01|5973.01|5973.01|5973.01|5973.01|5973.01|5973.01|0
1643982580000|2022-02-04 13:49:40|5973.12|5973.12|5973.12|5973.12|5973.12|5973.12|5973.12|5973.12|0
1643982620000|2022-02-04 13:50:20|5972.89|5972.89|5972.89|5972.89|5972.89|5972.89|5972.89|5972.89|0
1643982680000|2022-02-04 13:51:20|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|0
1643982730000|2022-02-04 13:52:10|5972.31|5972.31|5971.97|5971.97|5972.31|5972.31|5971.97|5971.97|0
1643982750000|2022-02-04 13:52:30|5971.7|5971.7|5969.92|5969.92|5971.7|5971.7|5969.92|5969.92|0
1643982770000|2022-02-04 13:52:50|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|0
1643982780000|2022-02-04 13:53:00|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|0
1643982820000|2022-02-04 13:53:40|5970.18|5970.18|5970.79|5970.79|5970.79|5970.79|5970.18|5970.18|0
1643982870000|2022-02-04 13:54:30|5970.9|5970.9|5970.9|5970.9|5970.9|5970.9|5970.9|5970.9|0
1643982880000|2022-02-04 13:54:40|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|0
1643982890000|2022-02-04 13:54:50|5972.11|5972.11|5972.11|5972.11|5972.11|5972.11|5972.11|5972.11|0
1643982900000|2022-02-04 13:55:00|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|0
1643982940000|2022-02-04 13:55:40|5973.16|5973.16|5973.51|5973.51|5973.51|5973.51|5973.16|5973.16|0
1643982950000|2022-02-04 13:55:50|5973.4|5973.4|5973.63|5973.63|5973.63|5973.63|5973.4|5973.4|0
1643982960000|2022-02-04 13:56:00|5973.86|5973.86|5973.82|5973.82|5973.86|5973.86|5973.15|5973.15|0
1643982970000|2022-02-04 13:56:10|5973.59|5973.59|5973.59|5973.59|5973.59|5973.59|5973.59|5973.59|0
1643982980000|2022-02-04 13:56:20|5975.01|5975.01|5974.8|5974.8|5975.28|5975.28|5974.57|5974.57|0
1643983030000|2022-02-04 13:57:10|5975.15|5975.15|5975.26|5975.26|5975.26|5975.26|5975.15|5975.15|0
1643983040000|2022-02-04 13:57:20|5975.03|5975.03|5975.03|5975.03|5975.03|5975.03|5975.03|5975.03|0
1643983050000|2022-02-04 13:57:30|5974.92|5974.92|5974.92|5974.92|5974.92|5974.92|5974.92|5974.92|0
1643983060000|2022-02-04 13:57:40|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|0
1643983100000|2022-02-04 13:58:20|5974.09|5974.09|5973.38|5973.38|5974.09|5974.09|5973.38|5973.38|0
1643983110000|2022-02-04 13:58:30|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|0
1643983130000|2022-02-04 13:58:50|5973.74|5973.74|5972.51|5972.51|5973.74|5973.74|5972.51|5972.51|0
1643983140000|2022-02-04 13:59:00|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|0
1643983160000|2022-02-04 13:59:20|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|0
1643983200000|2022-02-04 14:00:00|5971.21|5971.21|5970.61|5970.61|5971.21|5971.21|5970.5|5970.5|0
1643983210000|2022-02-04 14:00:10|5971.32|5971.32|5971.32|5971.32|5971.32|5971.32|5971.32|5971.32|0
1643983270000|2022-02-04 14:01:10|5971.06|5971.06|5968.21|5968.21|5971.06|5971.06|5968.21|5968.21|0
1643983280000|2022-02-04 14:01:20|5967.98|5967.98|5967.98|5967.98|5967.98|5967.98|5967.27|5967.27|0
1643983300000|2022-02-04 14:01:40|5968.09|5968.09|5970.94|5970.94|5970.94|5970.94|5968.09|5968.09|0
1643983310000|2022-02-04 14:01:50|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|0
1643983320000|2022-02-04 14:02:00|5970.46|5970.46|5969.75|5969.75|5970.46|5970.46|5969.75|5969.75|0
1643983330000|2022-02-04 14:02:10|5968.33|5968.33|5967.72|5967.72|5968.33|5968.33|5967.01|5967.01|0
1643983350000|2022-02-04 14:02:30|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|0
1643983360000|2022-02-04 14:02:40|5967.85|5967.85|5967.85|5967.85|5967.85|5967.85|5967.85|5967.85|0
1643983370000|2022-02-04 14:02:50|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|0
1643983380000|2022-02-04 14:03:00|5967.13|5967.13|5967.13|5967.13|5967.13|5967.13|5967.13|5967.13|0
1643983390000|2022-02-04 14:03:10|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|0
1643983400000|2022-02-04 14:03:20|5968.8|5968.8|5969.74|5969.74|5969.74|5969.74|5968.8|5968.8|0
1643983410000|2022-02-04 14:03:30|5969.99|5969.99|5969.99|5969.99|5969.99|5969.99|5969.99|5969.99|0
1643983430000|2022-02-04 14:03:50|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|0
1643983460000|2022-02-04 14:04:20|5969.03|5969.03|5969.03|5969.03|5969.03|5969.03|5969.03|5969.03|0
1643983540000|2022-02-04 14:05:40|5968.8|5968.8|5968.8|5968.8|5968.8|5968.8|5968.8|5968.8|0
1643983550000|2022-02-04 14:05:50|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|0
1643983560000|2022-02-04 14:06:00|5968.58|5968.58|5968.58|5968.58|5968.58|5968.58|5968.58|5968.58|0
1643983590000|2022-02-04 14:06:30|5967.99|5967.99|5967.99|5967.99|5967.99|5967.99|5967.99|5967.99|0
1643983610000|2022-02-04 14:06:50|5967.88|5967.88|5967.88|5967.88|5967.88|5967.88|5967.88|5967.88|0
1643983680000|2022-02-04 14:08:00|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|0
1643983730000|2022-02-04 14:08:50|5965.74|5965.74|5965.74|5965.74|5965.74|5965.74|5965.74|5965.74|0
1643983740000|2022-02-04 14:09:00|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|0
1643983750000|2022-02-04 14:09:10|5966.79|5966.79|5966.79|5966.79|5966.79|5966.79|5966.79|5966.79|0
1643983790000|2022-02-04 14:09:50|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|0
1643983810000|2022-02-04 14:10:10|5968|5968|5968|5968|5968|5968|5968|5968|0
1643983860000|2022-02-04 14:11:00|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|0
1643983890000|2022-02-04 14:11:30|5968|5968|5968|5968|5968|5968|5968|5968|0
1643983930000|2022-02-04 14:12:10|5968.27|5968.27|5968.27|5968.27|5968.27|5968.27|5968.27|5968.27|0
1643983970000|2022-02-04 14:12:50|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|0
1643983980000|2022-02-04 14:13:00|5968.27|5968.27|5969.92|5969.92|5969.92|5969.92|5968.27|5968.27|0
1643984030000|2022-02-04 14:13:50|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|0
1643984040000|2022-02-04 14:14:00|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|0
1643984070000|2022-02-04 14:14:30|5968.36|5968.36|5968.36|5968.36|5968.36|5968.36|5968.36|5968.36|0
1643984080000|2022-02-04 14:14:40|5968.7|5968.7|5968.7|5968.7|5968.7|5968.7|5968.7|5968.7|0
1643984090000|2022-02-04 14:14:50|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|0
1643984120000|2022-02-04 14:15:20|5968.93|5968.93|5970.6|5970.6|5970.6|5970.6|5968.93|5968.93|0
1643984150000|2022-02-04 14:15:50|5969.89|5969.89|5969.89|5969.89|5969.89|5969.89|5969.89|5969.89|0
1643984160000|2022-02-04 14:16:00|5970.22|5970.22|5970.56|5970.56|5970.56|5970.56|5970.22|5970.22|0
1643984170000|2022-02-04 14:16:10|5970.9|5970.9|5970.9|5970.9|5970.9|5970.9|5970.9|5970.9|0
1643984220000|2022-02-04 14:17:00|5970.56|5970.56|5969.85|5969.85|5970.56|5970.56|5969.85|5969.85|0
1643984240000|2022-02-04 14:17:20|5970.2|5970.2|5970.2|5970.2|5970.31|5970.31|5970.2|5970.2|0
1643984300000|2022-02-04 14:18:20|5971.62|5971.62|5971.62|5971.62|5971.62|5971.62|5971.62|5971.62|0
1643984320000|2022-02-04 14:18:40|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|0
1643984340000|2022-02-04 14:19:00|5971.02|5971.02|5971.02|5971.02|5971.02|5971.02|5971.02|5971.02|0
1643984350000|2022-02-04 14:19:10|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|0
1643984360000|2022-02-04 14:19:20|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|0
1643984380000|2022-02-04 14:19:40|5971.62|5971.62|5971.62|5971.62|5971.62|5971.62|5971.62|5971.62|0
1643984400000|2022-02-04 14:20:00|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|0
1643984420000|2022-02-04 14:20:20|5971.15|5971.15|5971.15|5971.15|5971.15|5971.15|5971.15|5971.15|0
1643984440000|2022-02-04 14:20:40|5971.49|5971.49|5971.49|5971.49|5971.49|5971.49|5971.49|5971.49|0
1643984450000|2022-02-04 14:20:50|5970.78|5970.78|5970.78|5970.78|5970.78|5970.78|5970.78|5970.78|0
1643984460000|2022-02-04 14:21:00|5970.53|5970.53|5970.78|5970.78|5970.78|5970.78|5970.53|5970.53|0
1643984470000|2022-02-04 14:21:10|5972.2|5972.2|5970.78|5970.78|5972.2|5972.2|5970.78|5970.78|0
1643984530000|2022-02-04 14:22:10|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|0
1643984540000|2022-02-04 14:22:20|5972.45|5972.45|5972.45|5972.45|5972.45|5972.45|5972.45|5972.45|0
1643984550000|2022-02-04 14:22:30|5972.72|5972.72|5972.72|5972.72|5972.72|5972.72|5972.72|5972.72|0
1643984560000|2022-02-04 14:22:40|5973.05|5973.05|5973.17|5973.17|5973.17|5973.17|5973.05|5973.05|0
1643984580000|2022-02-04 14:23:00|5972.83|5972.83|5972.83|5972.83|5972.83|5972.83|5972.83|5972.83|0
1643984600000|2022-02-04 14:23:20|5972.12|5972.12|5971.07|5971.07|5972.12|5972.12|5971.07|5971.07|0
1643984610000|2022-02-04 14:23:30|5971.3|5971.3|5971.42|5971.42|5971.42|5971.42|5971.3|5971.3|0
1643984620000|2022-02-04 14:23:40|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|0
1643984660000|2022-02-04 14:24:20|5970.97|5970.97|5970.88|5970.88|5971.22|5971.22|5970.88|5970.88|0
1643984670000|2022-02-04 14:24:30|5970.17|5970.17|5969.94|5969.94|5970.17|5970.17|5969.94|5969.94|0
1643984680000|2022-02-04 14:24:40|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|0
1643984690000|2022-02-04 14:24:50|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|0
1643984720000|2022-02-04 14:25:20|5969.44|5969.44|5969.79|5969.79|5969.79|5969.79|5969.44|5969.44|0
1643984740000|2022-02-04 14:25:40|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|0
1643984770000|2022-02-04 14:26:10|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|0
1643984790000|2022-02-04 14:26:30|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|0
1643984800000|2022-02-04 14:26:40|5970.37|5970.37|5970.37|5970.37|5970.37|5970.37|5970.37|5970.37|0
1643984810000|2022-02-04 14:26:50|5970.1|5970.1|5970.1|5970.1|5970.1|5970.1|5970.1|5970.1|0
1643984850000|2022-02-04 14:27:30|5970.82|5970.82|5970.82|5970.82|5970.82|5970.82|5970.82|5970.82|0
1643984880000|2022-02-04 14:28:00|5971.06|5971.06|5971.06|5971.06|5971.06|5971.06|5971.06|5971.06|0
1643984900000|2022-02-04 14:28:20|5970.82|5970.82|5970.82|5970.82|5970.82|5970.82|5970.82|5970.82|0
1643984910000|2022-02-04 14:28:30|5970.1|5970.1|5970.1|5970.1|5970.1|5970.1|5970.1|5970.1|0
1643984950000|2022-02-04 14:29:10|5969.99|5969.99|5969.99|5969.99|5969.99|5969.99|5969.99|5969.99|0
1643984990000|2022-02-04 14:29:50|5970.7|5970.7|5970.7|5970.7|5970.7|5970.7|5970.7|5970.7|0
1643985000000|2022-02-04 14:30:00|5969.99|5969.99|5969.65|5969.65|5971.41|5971.41|5969.65|5969.65|0
1643985010000|2022-02-04 14:30:10|5969.38|5969.38|5969.38|5969.38|5969.38|5969.38|5969.38|5969.38|0
1643985020000|2022-02-04 14:30:20|5969.11|5969.11|5967.31|5967.31|5969.11|5969.11|5967.31|5967.31|0
1643985050000|2022-02-04 14:30:50|5966.96|5966.96|5967.07|5967.07|5967.07|5967.07|5966.96|5966.96|0
1643985060000|2022-02-04 14:31:00|5967.79|5967.79|5969.44|5969.44|5969.44|5969.44|5967.79|5967.79|0
1643985070000|2022-02-04 14:31:10|5969.71|5969.71|5969.98|5969.98|5969.98|5969.98|5969.71|5969.71|0
1643985080000|2022-02-04 14:31:20|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|0
1643985090000|2022-02-04 14:31:30|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|0
1643985110000|2022-02-04 14:31:50|5971.18|5971.18|5971.18|5971.18|5971.18|5971.18|5971.18|5971.18|0
1643985120000|2022-02-04 14:32:00|5971.89|5971.89|5971.18|5971.18|5971.89|5971.89|5971.18|5971.18|0
1643985130000|2022-02-04 14:32:10|5971.07|5971.07|5971.07|5971.07|5971.78|5971.78|5971.07|5971.07|0
1643985150000|2022-02-04 14:32:30|5970.35|5970.35|5971.07|5971.07|5971.07|5971.07|5970.35|5970.35|0
1643985180000|2022-02-04 14:33:00|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|5970.95|0
1643985190000|2022-02-04 14:33:10|5970.24|5970.24|5970.24|5970.24|5970.24|5970.24|5970.24|5970.24|0
1643985200000|2022-02-04 14:33:20|5969.99|5969.99|5969.99|5969.99|5969.99|5969.99|5969.99|5969.99|0
1643985210000|2022-02-04 14:33:30|5970.24|5970.24|5970.24|5970.24|5970.24|5970.24|5970.24|5970.24|0
1643985220000|2022-02-04 14:33:40|5970.95|5970.95|5970.49|5970.49|5970.95|5970.95|5970.49|5970.49|0
1643985260000|2022-02-04 14:34:20|5971.2|5971.2|5971.91|5971.91|5971.91|5971.91|5971.2|5971.2|0
1643985280000|2022-02-04 14:34:40|5972.18|5972.18|5972.18|5972.18|5972.18|5972.18|5972.18|5972.18|0
1643985300000|2022-02-04 14:35:00|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|0
1643985310000|2022-02-04 14:35:10|5970.17|5970.17|5970.06|5970.06|5970.17|5970.17|5970.06|5970.06|0
1643985320000|2022-02-04 14:35:20|5970.39|5970.39|5970.39|5970.39|5970.39|5970.39|5970.39|5970.39|0
1643985330000|2022-02-04 14:35:30|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|0
1643985340000|2022-02-04 14:35:40|5971.1|5971.1|5971.1|5971.1|5971.1|5971.1|5970.39|5970.39|0
1643985370000|2022-02-04 14:36:10|5971.82|5971.82|5971.82|5971.82|5971.82|5971.82|5971.82|5971.82|0
1643985390000|2022-02-04 14:36:30|5972.76|5972.76|5973.47|5973.47|5973.47|5973.47|5972.76|5972.76|0
1643985400000|2022-02-04 14:36:40|5973.72|5973.72|5974.17|5974.17|5974.17|5974.17|5973.72|5973.72|0
1643985410000|2022-02-04 14:36:50|5973.46|5973.46|5974.88|5974.88|5974.88|5974.88|5973.46|5973.46|0
1643985430000|2022-02-04 14:37:10|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|0
1643985450000|2022-02-04 14:37:30|5974.65|5974.65|5974.53|5974.53|5974.65|5974.65|5974.53|5974.53|0
1643985470000|2022-02-04 14:37:50|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|0
1643985480000|2022-02-04 14:38:00|5976.07|5976.07|5976.78|5976.78|5976.78|5976.78|5976.07|5976.07|0
1643985490000|2022-02-04 14:38:10|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|0
1643985530000|2022-02-04 14:38:50|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|0
1643985540000|2022-02-04 14:39:00|5980.34|5980.34|5980.34|5980.34|5980.34|5980.34|5980.34|5980.34|0
1643985560000|2022-02-04 14:39:20|5979.63|5979.63|5980.34|5980.34|5980.34|5980.34|5979.63|5979.63|0
1643985570000|2022-02-04 14:39:30|5980.22|5980.22|5980.22|5980.22|5980.22|5980.22|5980.22|5980.22|0
1643985580000|2022-02-04 14:39:40|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|0
1643985610000|2022-02-04 14:40:10|5981.65|5981.65|5982.36|5982.36|5982.36|5982.36|5981.65|5981.65|0
1643985630000|2022-02-04 14:40:30|5982.69|5982.69|5982.69|5982.69|5982.69|5982.69|5982.69|5982.69|0
1643985640000|2022-02-04 14:40:40|5981.98|5981.98|5981.27|5981.27|5981.98|5981.98|5981.27|5981.27|0
1643985650000|2022-02-04 14:40:50|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|0
1643985670000|2022-02-04 14:41:10|5974.12|5974.12|5974.12|5974.12|5974.12|5974.12|5974.12|5974.12|0
1643985680000|2022-02-04 14:41:20|5974.37|5974.37|5974.37|5974.37|5974.37|5974.37|5974.37|5974.37|0
1643985690000|2022-02-04 14:41:30|5975.08|5975.08|5974.85|5974.85|5975.08|5975.08|5974.85|5974.85|0
1643985720000|2022-02-04 14:42:00|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|0
1643985760000|2022-02-04 14:42:40|5974.47|5974.47|5974.14|5974.14|5974.47|5974.47|5974.14|5974.14|0
1643985770000|2022-02-04 14:42:50|5974.25|5974.25|5974.47|5974.47|5974.47|5974.47|5972.34|5972.34|0
1643985780000|2022-02-04 14:43:00|5975.18|5975.18|5973.64|5973.64|5975.18|5975.18|5970.8|5970.8|0
1643985790000|2022-02-04 14:43:10|5972.93|5972.93|5971.51|5971.51|5972.93|5972.93|5971.51|5971.51|0
1643985800000|2022-02-04 14:43:20|5971.76|5971.76|5973.18|5973.18|5973.18|5973.18|5971.76|5971.76|0
1643985810000|2022-02-04 14:43:30|5973.41|5973.41|5975.55|5975.55|5975.55|5975.55|5973.41|5973.41|0
1643985820000|2022-02-04 14:43:40|5974.83|5974.83|5974.83|5974.83|5974.83|5974.83|5974.83|5974.83|0
1643985840000|2022-02-04 14:44:00|5975.55|5975.55|5976.97|5976.97|5976.97|5976.97|5975.55|5975.55|0
1643985850000|2022-02-04 14:44:10|5976.63|5976.63|5974.46|5974.46|5976.63|5976.63|5974.46|5974.46|0
1643985860000|2022-02-04 14:44:20|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|0
1643985890000|2022-02-04 14:44:50|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|0
1643985900000|2022-02-04 14:45:00|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|0
1643985920000|2022-02-04 14:45:20|5973.04|5973.04|5971.28|5971.28|5973.04|5973.04|5971.28|5971.28|0
1643985940000|2022-02-04 14:45:40|5971.99|5971.99|5971.28|5971.28|5971.99|5971.99|5971.28|5971.28|0
1643985950000|2022-02-04 14:45:50|5971.99|5971.99|5971.99|5971.99|5971.99|5971.99|5971.99|5971.99|0
1643985960000|2022-02-04 14:46:00|5970.57|5970.57|5970.57|5970.57|5970.57|5970.57|5970.57|5970.57|0
1643985990000|2022-02-04 14:46:30|5971.28|5971.28|5971.05|5971.05|5971.28|5971.28|5971.05|5971.05|0
1643986000000|2022-02-04 14:46:40|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|0
1643986010000|2022-02-04 14:46:50|5971.88|5971.88|5972.59|5972.59|5972.59|5972.59|5971.88|5971.88|0
1643986020000|2022-02-04 14:47:00|5974.01|5974.01|5973.3|5973.3|5974.01|5974.01|5973.3|5973.3|0
1643986030000|2022-02-04 14:47:10|5972.59|5972.59|5973.68|5973.68|5974.01|5974.01|5972.59|5972.59|0
1643986040000|2022-02-04 14:47:20|5974.39|5974.39|5974.39|5974.39|5974.39|5974.39|5974.39|5974.39|0
1643986050000|2022-02-04 14:47:30|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|5974.72|0
1643986060000|2022-02-04 14:47:40|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|0
1643986080000|2022-02-04 14:48:00|5975.7|5975.7|5975.47|5975.47|5976.18|5976.18|5975.47|5975.47|0
1643986120000|2022-02-04 14:48:40|5975.81|5975.81|5976.14|5976.14|5976.14|5976.14|5975.81|5975.81|0
1643986130000|2022-02-04 14:48:50|5976.03|5976.03|5975.32|5975.32|5976.03|5976.03|5975.32|5975.32|0
1643986150000|2022-02-04 14:49:10|5974.98|5974.98|5974.98|5974.98|5974.98|5974.98|5974.98|5974.98|0
1643986160000|2022-02-04 14:49:20|5975.23|5975.23|5975.23|5975.23|5975.23|5975.23|5975.23|5975.23|0
1643986190000|2022-02-04 14:49:50|5975.94|5975.94|5975.23|5975.23|5975.94|5975.94|5975.23|5975.23|0
1643986200000|2022-02-04 14:50:00|5974.52|5974.52|5973.93|5973.93|5974.52|5974.52|5973.93|5973.93|0
1643986210000|2022-02-04 14:50:10|5973.66|5973.66|5972.95|5972.95|5973.66|5973.66|5972.95|5972.95|0
1643986230000|2022-02-04 14:50:30|5972.24|5972.24|5972.13|5972.13|5972.24|5972.24|5972.13|5972.13|0
1643986260000|2022-02-04 14:51:00|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|0
1643986270000|2022-02-04 14:51:10|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|0
1643986290000|2022-02-04 14:51:30|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|0
1643986320000|2022-02-04 14:52:00|5971.75|5971.75|5971.75|5971.75|5971.75|5971.75|5971.75|5971.75|0
1643986330000|2022-02-04 14:52:10|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|0
1643986370000|2022-02-04 14:52:50|5971.63|5971.63|5971.75|5971.75|5971.75|5971.75|5971.63|5971.63|0
1643986390000|2022-02-04 14:53:10|5973.88|5973.88|5973.88|5973.88|5973.88|5973.88|5973.88|5973.88|0
1643986400000|2022-02-04 14:53:20|5974.13|5974.13|5974.4|5974.4|5974.4|5974.4|5974.13|5974.13|0
1643986420000|2022-02-04 14:53:40|5974.52|5974.52|5974.52|5974.52|5974.52|5974.52|5974.52|5974.52|0
1643986430000|2022-02-04 14:53:50|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|0
1643986480000|2022-02-04 14:54:40|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|0
1643986490000|2022-02-04 14:54:50|5973.8|5973.8|5973.09|5973.09|5973.8|5973.8|5973.09|5973.09|0
1643986510000|2022-02-04 14:55:10|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|0
1643986530000|2022-02-04 14:55:30|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|5971.8|5971.8|0
1643986540000|2022-02-04 14:55:40|5971.8|5971.8|5971.8|5971.8|5971.8|5971.8|5971.8|5971.8|0
1643986550000|2022-02-04 14:55:50|5970.38|5970.38|5970.38|5970.38|5970.38|5970.38|5970.38|5970.38|0
1643986560000|2022-02-04 14:56:00|5971.09|5971.09|5971.09|5971.09|5971.09|5971.09|5971.09|5971.09|0
1643986570000|2022-02-04 14:56:10|5971.8|5971.8|5970.38|5970.38|5971.8|5971.8|5970.38|5970.38|0
1643986580000|2022-02-04 14:56:20|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|0
1643986600000|2022-02-04 14:56:40|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|0
1643986620000|2022-02-04 14:57:00|5969.09|5969.09|5969.09|5969.09|5969.09|5969.09|5969.09|5969.09|0
1643986630000|2022-02-04 14:57:10|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|0
1643986640000|2022-02-04 14:57:20|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|0
1643986660000|2022-02-04 14:57:40|5967.78|5967.78|5967.07|5967.07|5967.78|5967.78|5967.07|5967.07|0
1643986670000|2022-02-04 14:57:50|5965.65|5965.65|5965.65|5965.65|5965.65|5965.65|5965.65|5965.65|0
1643986680000|2022-02-04 14:58:00|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|0
1643986700000|2022-02-04 14:58:20|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|0
1643986720000|2022-02-04 14:58:40|5963.63|5963.63|5965.05|5965.05|5965.76|5965.76|5963.63|5963.63|0
1643986740000|2022-02-04 14:59:00|5964.34|5964.34|5965.05|5965.05|5965.05|5965.05|5964.34|5964.34|0
1643986760000|2022-02-04 14:59:20|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|0
1643986770000|2022-02-04 14:59:30|5965.88|5965.88|5965.76|5965.76|5965.88|5965.88|5965.76|5965.76|0
1643986790000|2022-02-04 14:59:50|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|0
1643986830000|2022-02-04 15:00:30|5965.54|5965.54|5964.12|5964.12|5965.54|5965.54|5964.12|5964.12|0
1643986840000|2022-02-04 15:00:40|5964.24|5964.24|5964.12|5964.12|5964.24|5964.24|5964.12|5964.12|0
1643986850000|2022-02-04 15:00:50|5963.41|5963.41|5963.41|5963.41|5963.41|5963.41|5963.41|5963.41|0
1643986860000|2022-02-04 15:01:00|5963.66|5963.66|5964.64|5964.64|5964.64|5964.64|5963.66|5963.66|0
1643986870000|2022-02-04 15:01:10|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|0
1643986910000|2022-02-04 15:01:50|5964.19|5964.19|5964.19|5964.19|5964.19|5964.19|5964.19|5964.19|0
1643986920000|2022-02-04 15:02:00|5963.92|5963.92|5963.68|5963.68|5963.92|5963.92|5963.68|5963.68|0
1643986930000|2022-02-04 15:02:10|5962.97|5962.97|5962.74|5962.74|5962.97|5962.97|5962.74|5962.74|0
1643986960000|2022-02-04 15:02:40|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|0
1643986980000|2022-02-04 15:03:00|5963.69|5963.69|5963.35|5963.35|5963.69|5963.69|5963.35|5963.35|0
1643986990000|2022-02-04 15:03:10|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|0
1643987020000|2022-02-04 15:03:40|5961.81|5961.81|5961.1|5961.1|5961.81|5961.81|5961.1|5961.1|0
1643987030000|2022-02-04 15:03:50|5960.75|5960.75|5960.75|5960.75|5960.75|5960.75|5960.75|5960.75|0
1643987050000|2022-02-04 15:04:10|5960.87|5960.87|5960.87|5960.87|5960.87|5960.87|5960.87|5960.87|0
1643987070000|2022-02-04 15:04:30|5960.15|5960.15|5960.15|5960.15|5960.15|5960.15|5960.15|5960.15|0
1643987100000|2022-02-04 15:05:00|5959.44|5959.44|5958.73|5958.73|5959.44|5959.44|5958.73|5958.73|0
1643987120000|2022-02-04 15:05:20|5958.98|5958.98|5959.34|5959.34|5959.34|5959.34|5958.98|5958.98|0
1643987130000|2022-02-04 15:05:30|5959.09|5959.09|5959.09|5959.09|5959.09|5959.09|5959.09|5959.09|0
1643987170000|2022-02-04 15:06:10|5959.32|5959.32|5959.32|5959.32|5959.32|5959.32|5959.32|5959.32|0
1643987180000|2022-02-04 15:06:20|5960.75|5960.75|5960.04|5960.04|5960.75|5960.75|5960.04|5960.04|0
1643987200000|2022-02-04 15:06:40|5959.32|5959.32|5959.32|5959.32|5959.32|5959.32|5959.32|5959.32|0
1643987210000|2022-02-04 15:06:50|5959.08|5959.08|5958.63|5958.63|5959.08|5959.08|5958.51|5958.51|0
1643987220000|2022-02-04 15:07:00|5957.92|5957.92|5957.65|5957.65|5957.92|5957.92|5957.65|5957.65|0
1643987230000|2022-02-04 15:07:10|5957.4|5957.4|5957.4|5957.4|5957.4|5957.4|5957.4|5957.4|0
1643987240000|2022-02-04 15:07:20|5957.65|5957.65|5957.65|5957.65|5957.65|5957.65|5957.65|5957.65|0
1643987260000|2022-02-04 15:07:40|5957.92|5957.92|5957.92|5957.92|5957.92|5957.92|5957.92|5957.92|0
1643987280000|2022-02-04 15:08:00|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|0
1643987300000|2022-02-04 15:08:20|5958.74|5958.74|5958.74|5958.74|5958.74|5958.74|5958.74|5958.74|0
1643987310000|2022-02-04 15:08:30|5958.47|5958.47|5958.72|5958.72|5958.72|5958.72|5958.47|5958.47|0
1643987360000|2022-02-04 15:09:20|5958.38|5958.38|5957.43|5957.43|5958.38|5958.38|5957.43|5957.43|0
1643987380000|2022-02-04 15:09:40|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|0
1643987390000|2022-02-04 15:09:50|5955.09|5955.09|5955.09|5955.09|5955.09|5955.09|5955.09|5955.09|0
1643987400000|2022-02-04 15:10:00|5954.59|5954.59|5953.3|5953.3|5954.59|5954.59|5953.3|5953.3|0
1643987410000|2022-02-04 15:10:10|5953.06|5953.06|5951.05|5951.05|5953.06|5953.06|5951.05|5951.05|0
1643987430000|2022-02-04 15:10:30|5951.76|5951.76|5952.47|5952.47|5952.47|5952.47|5951.76|5951.76|0
1643987440000|2022-02-04 15:10:40|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|0
1643987450000|2022-02-04 15:10:50|5951.94|5951.94|5951.94|5951.94|5951.94|5951.94|5951.94|5951.94|0
1643987460000|2022-02-04 15:11:00|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|0
1643987470000|2022-02-04 15:11:10|5950.89|5950.89|5949.47|5949.47|5950.89|5950.89|5949.47|5949.47|0
1643987490000|2022-02-04 15:11:30|5950.18|5950.18|5950.18|5950.18|5950.18|5950.18|5950.18|5950.18|0
1643987520000|2022-02-04 15:12:00|5950.06|5950.06|5948.19|5948.19|5950.06|5950.06|5948.19|5948.19|0
1643987530000|2022-02-04 15:12:10|5947.94|5947.94|5947.94|5947.94|5947.94|5947.94|5947.94|5947.94|0
1643987550000|2022-02-04 15:12:30|5947.23|5947.23|5946.4|5946.4|5947.23|5947.23|5946.07|5946.07|0
1643987560000|2022-02-04 15:12:40|5944.98|5944.98|5944.98|5944.98|5944.98|5944.98|5944.98|5944.98|0
1643987600000|2022-02-04 15:13:20|5944.71|5944.71|5946.43|5946.43|5946.43|5946.43|5944.71|5944.71|0
1643987610000|2022-02-04 15:13:30|5946.77|5946.77|5945.46|5945.46|5947.59|5947.59|5945.46|5945.46|0
1643987620000|2022-02-04 15:13:40|5945.21|5945.21|5946.63|5946.63|5946.63|5946.63|5945.21|5945.21|0
1643987630000|2022-02-04 15:13:50|5946.9|5946.9|5946.9|5946.9|5946.9|5946.9|5946.9|5946.9|0
1643987640000|2022-02-04 15:14:00|5947.24|5947.24|5947.95|5947.95|5947.95|5947.95|5947.24|5947.24|0
1643987650000|2022-02-04 15:14:10|5947.24|5947.24|5947.24|5947.24|5947.24|5947.24|5947.24|5947.24|0
1643987670000|2022-02-04 15:14:30|5946.53|5946.53|5946.53|5946.53|5946.53|5946.53|5946.53|5946.53|0
1643987690000|2022-02-04 15:14:50|5946.77|5946.77|5946.77|5946.77|5946.77|5946.77|5946.77|5946.77|0
1643987700000|2022-02-04 15:15:00|5948.2|5948.2|5948.2|5948.2|5948.2|5948.2|5948.2|5948.2|0
1643987710000|2022-02-04 15:15:10|5948.43|5948.43|5947.96|5947.96|5948.43|5948.43|5947.01|5947.01|0
1643987720000|2022-02-04 15:15:20|5949.39|5949.39|5948.67|5948.67|5949.39|5949.39|5948.67|5948.67|0
1643987730000|2022-02-04 15:15:30|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|0
1643987750000|2022-02-04 15:15:50|5949.04|5949.04|5949.75|5949.75|5949.75|5949.75|5949.04|5949.04|0
1643987770000|2022-02-04 15:16:10|5949.26|5949.26|5949.14|5949.14|5949.26|5949.26|5949.14|5949.14|0
1643987780000|2022-02-04 15:16:20|5949.85|5949.85|5949.85|5949.85|5949.85|5949.85|5949.85|5949.85|0
1643987800000|2022-02-04 15:16:40|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|0
1643987810000|2022-02-04 15:16:50|5950.68|5950.68|5951.89|5951.89|5951.89|5951.89|5950.68|5950.68|0
1643987820000|2022-02-04 15:17:00|5951.65|5951.65|5950.22|5950.22|5951.65|5951.65|5950.22|5950.22|0
1643987830000|2022-02-04 15:17:10|5948.46|5948.46|5948.19|5948.19|5948.46|5948.46|5948.19|5948.19|0
1643987860000|2022-02-04 15:17:40|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|0
1643987870000|2022-02-04 15:17:50|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|5946.54|5946.54|0
1643987900000|2022-02-04 15:18:20|5947.96|5947.96|5946.13|5946.13|5947.96|5947.96|5946.13|5946.13|0
1643987920000|2022-02-04 15:18:40|5945.67|5945.67|5946.38|5946.38|5946.38|5946.38|5945.67|5945.67|0
1643987930000|2022-02-04 15:18:50|5946.72|5946.72|5946.61|5946.61|5946.72|5946.72|5946.61|5946.61|0
1643987960000|2022-02-04 15:19:20|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|0
1643987970000|2022-02-04 15:19:30|5945.78|5945.78|5945.78|5945.78|5945.78|5945.78|5945.78|5945.78|0
1643987980000|2022-02-04 15:19:40|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|0
1643987990000|2022-02-04 15:19:50|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|0
1643988020000|2022-02-04 15:20:20|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|0
1643988040000|2022-02-04 15:20:40|5947.7|5947.7|5947.7|5947.7|5947.7|5947.7|5947.7|5947.7|0
1643988050000|2022-02-04 15:20:50|5947.46|5947.46|5947.46|5947.46|5947.46|5947.46|5947.46|5947.46|0
1643988060000|2022-02-04 15:21:00|5947.12|5947.12|5946.85|5946.85|5947.12|5947.12|5946.85|5946.85|0
1643988070000|2022-02-04 15:21:10|5946.97|5946.97|5948.72|5948.72|5948.72|5948.72|5946.97|5946.97|0
1643988080000|2022-02-04 15:21:20|5948.01|5948.01|5950.74|5950.74|5950.74|5950.74|5948.01|5948.01|0
1643988090000|2022-02-04 15:21:30|5951.09|5951.09|5950.98|5950.98|5951.7|5951.7|5950.98|5950.98|0
1643988100000|2022-02-04 15:21:40|5950.87|5950.87|5950.64|5950.64|5950.87|5950.87|5950.64|5950.64|0
1643988110000|2022-02-04 15:21:50|5950.52|5950.52|5950.52|5950.52|5950.52|5950.52|5950.52|5950.52|0
1643988120000|2022-02-04 15:22:00|5950.29|5950.29|5949.58|5949.58|5950.29|5950.29|5949.58|5949.58|0
1643988130000|2022-02-04 15:22:10|5948.87|5948.87|5948.87|5948.87|5948.87|5948.87|5948.87|5948.87|0
1643988160000|2022-02-04 15:22:40|5949.58|5949.58|5949.58|5949.58|5949.58|5949.58|5949.58|5949.58|0
1643988170000|2022-02-04 15:22:50|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|0
1643988180000|2022-02-04 15:23:00|5950.41|5950.41|5950.07|5950.07|5950.9|5950.9|5950.07|5950.07|0
1643988190000|2022-02-04 15:23:10|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|0
1643988230000|2022-02-04 15:23:50|5949.71|5949.71|5949.71|5949.71|5950.42|5950.42|5949.71|5949.71|0
1643988240000|2022-02-04 15:24:00|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|0
1643988250000|2022-02-04 15:24:10|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|0
1643988260000|2022-02-04 15:24:20|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|0
1643988310000|2022-02-04 15:25:10|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|0
1643988330000|2022-02-04 15:25:30|5950.64|5950.64|5950.39|5950.39|5950.64|5950.64|5950.39|5950.39|0
1643988340000|2022-02-04 15:25:40|5951.1|5951.1|5951.1|5951.1|5951.1|5951.1|5951.1|5951.1|0
1643988350000|2022-02-04 15:25:50|5951.6|5951.6|5951.6|5951.6|5951.6|5951.6|5951.6|5951.6|0
1643988370000|2022-02-04 15:26:10|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|0
1643988380000|2022-02-04 15:26:20|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|0
1643988390000|2022-02-04 15:26:30|5950.43|5950.43|5949.72|5949.72|5950.43|5950.43|5949.72|5949.72|0
1643988470000|2022-02-04 15:27:50|5949.39|5949.39|5949.39|5949.39|5949.39|5949.39|5949.39|5949.39|0
1643988480000|2022-02-04 15:28:00|5946.19|5946.19|5943.61|5943.61|5946.19|5946.19|5943.61|5943.61|0
1643988490000|2022-02-04 15:28:10|5944.32|5944.32|5945.03|5945.03|5945.03|5945.03|5944.32|5944.32|0
1643988500000|2022-02-04 15:28:20|5944.79|5944.79|5944.18|5944.18|5944.79|5944.79|5944.18|5944.18|0
1643988510000|2022-02-04 15:28:30|5944.89|5944.89|5945.6|5945.6|5945.6|5945.6|5944.89|5944.89|0
1643988520000|2022-02-04 15:28:40|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|0
1643988530000|2022-02-04 15:28:50|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|0
1643988540000|2022-02-04 15:29:00|5943.96|5943.96|5943.25|5943.25|5943.96|5943.96|5943.25|5943.25|0
1643988550000|2022-02-04 15:29:10|5943.96|5943.96|5942.42|5942.42|5943.96|5943.96|5942.42|5942.42|0
1643988560000|2022-02-04 15:29:20|5942.67|5942.67|5942.56|5942.56|5942.67|5942.67|5942.56|5942.56|0
1643988570000|2022-02-04 15:29:30|5943.98|5943.98|5943.98|5943.98|5943.98|5943.98|5943.98|5943.98|0
1643988590000|2022-02-04 15:29:50|5943.27|5943.27|5943.27|5943.27|5943.27|5943.27|5943.27|5943.27|0
1643988600000|2022-02-04 15:30:00|5941.84|5941.84|5941.57|5941.57|5943.27|5943.27|5941.57|5941.57|0
1643988610000|2022-02-04 15:30:10|5941.33|5941.33|5938.86|5938.86|5941.33|5941.33|5938.86|5938.86|0
1643988620000|2022-02-04 15:30:20|5939.57|5939.57|5940.28|5940.28|5940.28|5940.28|5939.57|5939.57|0
1643988630000|2022-02-04 15:30:30|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|0
1643988640000|2022-02-04 15:30:40|5939.6|5939.6|5939.24|5939.24|5939.6|5939.6|5939.24|5939.24|0
1643988650000|2022-02-04 15:30:50|5938.9|5938.9|5935.56|5935.56|5939.24|5939.24|5935.56|5935.56|0
1643988670000|2022-02-04 15:31:10|5937.7|5937.7|5939.24|5939.24|5939.95|5939.95|5937.7|5937.7|0
1643988680000|2022-02-04 15:31:20|5939.57|5939.57|5939.57|5939.57|5939.57|5939.57|5939.57|5939.57|0
1643988690000|2022-02-04 15:31:30|5939.24|5939.24|5939.24|5939.24|5939.24|5939.24|5938.9|5938.9|0
1643988710000|2022-02-04 15:31:50|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|5939.95|0
1643988740000|2022-02-04 15:32:20|5940.66|5940.66|5940.66|5940.66|5940.66|5940.66|5940.66|5940.66|0
1643988760000|2022-02-04 15:32:40|5941.15|5941.15|5941.15|5941.15|5941.15|5941.15|5941.15|5941.15|0
1643988780000|2022-02-04 15:33:00|5941.86|5941.86|5942.57|5942.57|5942.57|5942.57|5941.86|5941.86|0
1643988810000|2022-02-04 15:33:30|5941.86|5941.86|5941.86|5941.86|5941.86|5941.86|5941.86|5941.86|0
1643988820000|2022-02-04 15:33:40|5941.15|5941.15|5941.4|5941.4|5941.4|5941.4|5941.15|5941.15|0
1643988830000|2022-02-04 15:33:50|5941.51|5941.51|5941.51|5941.51|5941.51|5941.51|5941.51|5941.51|0
1643988840000|2022-02-04 15:34:00|5940.8|5940.8|5939.38|5939.38|5940.8|5940.8|5939.38|5939.38|0
1643988870000|2022-02-04 15:34:30|5940.09|5940.09|5940.09|5940.09|5940.09|5940.09|5940.09|5940.09|0
1643988880000|2022-02-04 15:34:40|5940.8|5940.8|5940.8|5940.8|5940.8|5940.8|5940.8|5940.8|0
1643988890000|2022-02-04 15:34:50|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|0
1643988900000|2022-02-04 15:35:00|5940.08|5940.08|5937.47|5937.47|5940.08|5940.08|5937.33|5937.33|0
1643988910000|2022-02-04 15:35:10|5936.04|5936.04|5936.04|5936.04|5936.04|5936.04|5936.04|5936.04|0
1643988920000|2022-02-04 15:35:20|5935.71|5935.71|5934.74|5934.74|5935.71|5935.71|5934.74|5934.74|0
1643988930000|2022-02-04 15:35:30|5935.45|5935.45|5935.57|5935.57|5935.57|5935.57|5935.34|5935.34|0
1643988940000|2022-02-04 15:35:40|5936.18|5936.18|5936.18|5936.18|5936.18|5936.18|5936.18|5936.18|0
1643988960000|2022-02-04 15:36:00|5935.46|5935.46|5935.46|5935.46|5935.46|5935.46|5935.46|5935.46|0
1643989000000|2022-02-04 15:36:40|5935.71|5935.71|5935.46|5935.46|5935.71|5935.71|5935.46|5935.46|0
1643989020000|2022-02-04 15:37:00|5935.71|5935.71|5935.22|5935.22|5935.71|5935.71|5935.22|5935.22|0
1643989030000|2022-02-04 15:37:10|5935.55|5935.55|5936.26|5936.26|5936.26|5936.26|5935.55|5935.55|0
1643989040000|2022-02-04 15:37:20|5936.6|5936.6|5935.18|5935.18|5936.6|5936.6|5934.47|5934.47|0
1643989050000|2022-02-04 15:37:30|5934.47|5934.47|5934.47|5934.47|5934.47|5934.47|5934.47|5934.47|0
1643989070000|2022-02-04 15:37:50|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|0
1643989080000|2022-02-04 15:38:00|5932.81|5932.81|5933.52|5933.52|5933.52|5933.52|5932.81|5932.81|0
1643989090000|2022-02-04 15:38:10|5934.23|5934.23|5933.67|5933.67|5934.23|5934.23|5933.67|5933.67|0
1643989100000|2022-02-04 15:38:20|5934.38|5934.38|5934.61|5934.61|5934.61|5934.61|5934.38|5934.38|0
1643989120000|2022-02-04 15:38:40|5934.86|5934.86|5933.32|5933.32|5934.86|5934.86|5933.32|5933.32|0
1643989130000|2022-02-04 15:38:50|5931.89|5931.89|5930.23|5930.23|5931.89|5931.89|5930.23|5930.23|0
1643989140000|2022-02-04 15:39:00|5929.73|5929.73|5929.4|5929.4|5929.73|5929.73|5929.4|5929.4|0
1643989160000|2022-02-04 15:39:20|5929.89|5929.89|5929.77|5929.77|5929.89|5929.89|5929.77|5929.77|0
1643989200000|2022-02-04 15:40:00|5929.89|5929.89|5929.89|5929.89|5929.89|5929.89|5929.89|5929.89|0
1643989220000|2022-02-04 15:40:20|5929.62|5929.62|5928.91|5928.91|5929.62|5929.62|5928.91|5928.91|0
1643989240000|2022-02-04 15:40:40|5928.66|5928.66|5928.66|5928.66|5928.66|5928.66|5928.66|5928.66|0
1643989270000|2022-02-04 15:41:10|5927.24|5927.24|5926.53|5926.53|5927.24|5927.24|5926.53|5926.53|0
1643989280000|2022-02-04 15:41:20|5923.68|5923.68|5926.28|5926.28|5926.28|5926.28|5923.68|5923.68|0
1643989320000|2022-02-04 15:42:00|5926.55|5926.55|5926.55|5926.55|5926.55|5926.55|5926.55|5926.55|0
1643989330000|2022-02-04 15:42:10|5926.67|5926.67|5926.67|5926.67|5926.67|5926.67|5926.67|5926.67|0
1643989350000|2022-02-04 15:42:30|5927.38|5927.38|5928.09|5928.09|5928.09|5928.09|5927.38|5927.38|0
1643989380000|2022-02-04 15:43:00|5927.38|5927.38|5927.38|5927.38|5927.38|5927.38|5927.38|5927.38|0
1643989390000|2022-02-04 15:43:10|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|0
1643989410000|2022-02-04 15:43:30|5928.21|5928.21|5928.92|5928.92|5928.92|5928.92|5928.21|5928.21|0
1643989420000|2022-02-04 15:43:40|5929.63|5929.63|5931.41|5931.41|5931.41|5931.41|5929.63|5929.63|0
1643989430000|2022-02-04 15:43:50|5931.66|5931.66|5932.37|5932.37|5932.37|5932.37|5931.66|5931.66|0
1643989440000|2022-02-04 15:44:00|5933.08|5933.08|5931.66|5931.66|5933.08|5933.08|5931.66|5931.66|0
1643989480000|2022-02-04 15:44:40|5931.41|5931.41|5931.08|5931.08|5931.41|5931.41|5931.08|5931.08|0
1643989500000|2022-02-04 15:45:00|5929.66|5929.66|5928.83|5928.83|5929.66|5929.66|5928.83|5928.83|0
1643989510000|2022-02-04 15:45:10|5928.12|5928.12|5928.12|5928.12|5928.12|5928.12|5928.12|5928.12|0
1643989550000|2022-02-04 15:45:50|5928|5928|5928|5928|5928|5928|5928|5928|0
1643989560000|2022-02-04 15:46:00|5927.67|5927.67|5927.67|5927.67|5927.67|5927.67|5926.95|5926.95|0
1643989580000|2022-02-04 15:46:20|5927.91|5927.91|5928.62|5928.62|5928.62|5928.62|5927.91|5927.91|0
1643989610000|2022-02-04 15:46:50|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|0
1643989620000|2022-02-04 15:47:00|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|0
1643989630000|2022-02-04 15:47:10|5929.9|5929.9|5929.9|5929.9|5929.9|5929.9|5929.9|5929.9|0
1643989640000|2022-02-04 15:47:20|5928.14|5928.14|5928.28|5928.28|5929.57|5929.57|5928.14|5928.14|0
1643989650000|2022-02-04 15:47:30|5928.51|5928.51|5928.51|5928.51|5928.51|5928.51|5928.51|5928.51|0
1643989680000|2022-02-04 15:48:00|5927.8|5927.8|5927.57|5927.57|5927.8|5927.8|5927.57|5927.57|0
1643989690000|2022-02-04 15:48:10|5928.28|5928.28|5928.28|5928.28|5928.28|5928.28|5928.28|5928.28|0
1643989700000|2022-02-04 15:48:20|5928.99|5928.99|5929.44|5929.44|5929.44|5929.44|5928.99|5928.99|0
1643989710000|2022-02-04 15:48:30|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|0
1643989730000|2022-02-04 15:48:50|5928.96|5928.96|5928.96|5928.96|5928.96|5928.96|5928.96|5928.96|0
1643989740000|2022-02-04 15:49:00|5928.62|5928.62|5928.38|5928.38|5928.62|5928.62|5928.38|5928.38|0
1643989760000|2022-02-04 15:49:20|5929.09|5929.09|5929.8|5929.8|5929.8|5929.8|5929.09|5929.09|0
1643989800000|2022-02-04 15:50:00|5930.05|5930.05|5929.34|5929.34|5930.05|5930.05|5929.34|5929.34|0
1643989840000|2022-02-04 15:50:40|5929.58|5929.58|5929.58|5929.58|5929.58|5929.58|5929.58|5929.58|0
1643989870000|2022-02-04 15:51:10|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|0
1643989900000|2022-02-04 15:51:40|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|0
1643989910000|2022-02-04 15:51:50|5930.89|5930.89|5931.83|5931.83|5931.83|5931.83|5930.89|5930.89|0
1643989920000|2022-02-04 15:52:00|5932.17|5932.17|5932.17|5932.17|5932.17|5932.17|5932.17|5932.17|0
1643989960000|2022-02-04 15:52:40|5930.03|5930.03|5931.46|5931.46|5931.46|5931.46|5930.03|5930.03|0
1643989970000|2022-02-04 15:52:50|5932.17|5932.17|5932.17|5932.17|5932.17|5932.17|5932.17|5932.17|0
1643989980000|2022-02-04 15:53:00|5931.46|5931.46|5931.46|5931.46|5931.46|5931.46|5931.46|5931.46|0
1643990010000|2022-02-04 15:53:30|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|0
1643990040000|2022-02-04 15:54:00|5931.01|5931.01|5931.01|5931.01|5931.01|5931.01|5931.01|5931.01|0
1643990050000|2022-02-04 15:54:10|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|0
1643990110000|2022-02-04 15:55:10|5931.46|5931.46|5932.88|5932.88|5932.88|5932.88|5931.46|5931.46|0
1643990120000|2022-02-04 15:55:20|5933.12|5933.12|5933.12|5933.12|5933.12|5933.12|5933.12|5933.12|0
1643990140000|2022-02-04 15:55:40|5932.79|5932.79|5933.5|5933.5|5933.5|5933.5|5932.79|5932.79|0
1643990160000|2022-02-04 15:56:00|5933.16|5933.16|5933.16|5933.16|5933.16|5933.16|5933.16|5933.16|0
1643990170000|2022-02-04 15:56:10|5933.28|5933.28|5933.28|5933.28|5933.28|5933.28|5933.28|5933.28|0
1643990180000|2022-02-04 15:56:20|5932.57|5932.57|5933.28|5933.28|5933.28|5933.28|5932.57|5932.57|0
1643990200000|2022-02-04 15:56:40|5933.99|5933.99|5935.41|5935.41|5935.41|5935.41|5933.99|5933.99|0
1643990220000|2022-02-04 15:57:00|5935.3|5935.3|5934.59|5934.59|5935.3|5935.3|5934.59|5934.59|0
1643990230000|2022-02-04 15:57:10|5934.47|5934.47|5933.98|5933.98|5934.47|5934.47|5933.98|5933.98|0
1643990240000|2022-02-04 15:57:20|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|0
1643990250000|2022-02-04 15:57:30|5935.4|5935.4|5935.4|5935.4|5935.4|5935.4|5935.4|5935.4|0
1643990280000|2022-02-04 15:58:00|5934.69|5934.69|5934.36|5934.36|5934.69|5934.69|5934.36|5934.36|0
1643990290000|2022-02-04 15:58:10|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|0
1643990300000|2022-02-04 15:58:20|5934.36|5934.36|5934.36|5934.36|5934.69|5934.69|5934.36|5934.36|0
1643990310000|2022-02-04 15:58:30|5935.07|5935.07|5935.07|5935.07|5935.07|5935.07|5935.07|5935.07|0
1643990320000|2022-02-04 15:58:40|5935.34|5935.34|5935.93|5935.93|5935.93|5935.93|5935.34|5935.34|0
1643990340000|2022-02-04 15:59:00|5936.26|5936.26|5935.93|5935.93|5936.26|5936.26|5935.93|5935.93|0
1643990370000|2022-02-04 15:59:30|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|0
1643990390000|2022-02-04 15:59:50|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|0
1643990400000|2022-02-04 16:00:00|5934.39|5934.39|5934.27|5934.27|5934.39|5934.39|5934.27|5934.27|0
1643990410000|2022-02-04 16:00:10|5933.56|5933.56|5933.79|5933.79|5933.79|5933.79|5933.56|5933.56|0
1643990420000|2022-02-04 16:00:20|5933.08|5933.08|5933.08|5933.08|5933.08|5933.08|5933.08|5933.08|0
1643990430000|2022-02-04 16:00:30|5933.2|5933.2|5933.2|5933.2|5933.2|5933.2|5933.2|5933.2|0
1643990440000|2022-02-04 16:00:40|5932.97|5932.97|5935.44|5935.44|5935.44|5935.44|5932.97|5932.97|0
1643990450000|2022-02-04 16:00:50|5935.1|5935.1|5934.39|5934.39|5935.1|5935.1|5934.39|5934.39|0
1643990460000|2022-02-04 16:01:00|5934.64|5934.64|5934.64|5934.64|5934.64|5934.64|5934.64|5934.64|0
1643990510000|2022-02-04 16:01:50|5934.3|5934.3|5934.3|5934.3|5934.3|5934.3|5934.3|5934.3|0
1643990520000|2022-02-04 16:02:00|5933.59|5933.59|5933.71|5933.71|5933.71|5933.71|5933.59|5933.59|0
1643990530000|2022-02-04 16:02:10|5932.05|5932.05|5931.77|5931.77|5932.48|5932.48|5931.77|5931.77|0
1643990540000|2022-02-04 16:02:20|5931.88|5931.88|5932.13|5932.13|5932.13|5932.13|5931.88|5931.88|0
1643990550000|2022-02-04 16:02:30|5932.84|5932.84|5933.09|5933.09|5933.09|5933.09|5932.84|5932.84|0
1643990560000|2022-02-04 16:02:40|5932.38|5932.38|5932.38|5932.38|5932.38|5932.38|5932.38|5932.38|0
1643990580000|2022-02-04 16:03:00|5932.71|5932.71|5932.98|5932.98|5932.98|5932.98|5932.71|5932.71|0
1643990610000|2022-02-04 16:03:30|5933.69|5933.69|5934.03|5934.03|5934.03|5934.03|5933.69|5933.69|0
1643990660000|2022-02-04 16:04:20|5934.14|5934.14|5934.49|5934.49|5934.49|5934.49|5934.14|5934.14|0
1643990670000|2022-02-04 16:04:30|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|0
1643990680000|2022-02-04 16:04:40|5935.45|5935.45|5935.45|5935.45|5935.45|5935.45|5935.45|5935.45|0
1643990700000|2022-02-04 16:05:00|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.1|5935.1|0
1643990720000|2022-02-04 16:05:20|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|0
1643990740000|2022-02-04 16:05:40|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|0
1643990750000|2022-02-04 16:05:50|5934.97|5934.97|5934.97|5934.97|5934.97|5934.97|5934.97|5934.97|0
1643990760000|2022-02-04 16:06:00|5935.68|5935.68|5934.97|5934.97|5935.68|5935.68|5934.97|5934.97|0
1643990780000|2022-02-04 16:06:20|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|0
1643990790000|2022-02-04 16:06:30|5936.39|5936.39|5938.53|5938.53|5939.95|5939.95|5936.39|5936.39|0
1643990800000|2022-02-04 16:06:40|5937.82|5937.82|5937.82|5937.82|5937.82|5937.82|5937.57|5937.57|0
1643990810000|2022-02-04 16:06:50|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|0
1643990840000|2022-02-04 16:07:20|5936.62|5936.62|5935.71|5935.71|5936.62|5936.62|5935.71|5935.71|0
1643990850000|2022-02-04 16:07:30|5935.59|5935.59|5935.34|5935.34|5935.59|5935.59|5935.34|5935.34|0
1643990860000|2022-02-04 16:07:40|5935.68|5935.68|5935.34|5935.34|5935.68|5935.68|5935.34|5935.34|0
1643990880000|2022-02-04 16:08:00|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|0
1643990890000|2022-02-04 16:08:10|5934.88|5934.88|5934.88|5934.88|5934.88|5934.88|5934.88|5934.88|0
1643990900000|2022-02-04 16:08:20|5935.59|5935.59|5936.3|5936.3|5936.3|5936.3|5935.59|5935.59|0
1643990920000|2022-02-04 16:08:40|5937.01|5937.01|5937.35|5937.35|5937.35|5937.35|5937.01|5937.01|0
1643990930000|2022-02-04 16:08:50|5937.01|5937.01|5937.01|5937.01|5937.01|5937.01|5937.01|5937.01|0
1643990940000|2022-02-04 16:09:00|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|0
1643990950000|2022-02-04 16:09:10|5938.06|5938.06|5938.06|5938.06|5938.06|5938.06|5938.06|5938.06|0
1643990960000|2022-02-04 16:09:20|5938.31|5938.31|5938.31|5938.31|5938.31|5938.31|5938.31|5938.31|0
1643990980000|2022-02-04 16:09:40|5937.6|5937.6|5937.6|5937.6|5937.6|5937.6|5937.6|5937.6|0
1643991010000|2022-02-04 16:10:10|5937.48|5937.48|5937.71|5937.71|5937.71|5937.71|5937.48|5937.48|0
1643991020000|2022-02-04 16:10:20|5937.48|5937.48|5937.35|5937.35|5938.31|5938.31|5936.88|5936.88|0
1643991030000|2022-02-04 16:10:30|5937.01|5937.01|5937.01|5937.01|5937.01|5937.01|5937.01|5937.01|0
1643991040000|2022-02-04 16:10:40|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|0
1643991050000|2022-02-04 16:10:50|5936.64|5936.64|5936.3|5936.3|5936.64|5936.64|5935.93|5935.93|0
1643991060000|2022-02-04 16:11:00|5936.06|5936.06|5936.06|5936.06|5936.06|5936.06|5935.81|5935.81|0
1643991070000|2022-02-04 16:11:10|5936.77|5936.77|5937.1|5937.1|5937.1|5937.1|5936.77|5936.77|0
1643991100000|2022-02-04 16:11:40|5937.81|5937.81|5938.53|5938.53|5938.53|5938.53|5937.81|5937.81|0
1643991110000|2022-02-04 16:11:50|5938.77|5938.77|5938.66|5938.66|5938.77|5938.77|5938.66|5938.66|0
1643991120000|2022-02-04 16:12:00|5939.37|5939.37|5939.03|5939.03|5939.37|5939.37|5939.03|5939.03|0
1643991140000|2022-02-04 16:12:20|5938.32|5938.32|5938.44|5938.44|5938.44|5938.44|5938.32|5938.32|0
1643991150000|2022-02-04 16:12:30|5938.71|5938.71|5940.09|5940.09|5940.09|5940.09|5938.71|5938.71|0
1643991160000|2022-02-04 16:12:40|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|0
1643991170000|2022-02-04 16:12:50|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|5938.55|5938.55|0
1643991180000|2022-02-04 16:13:00|5939.97|5939.97|5941.77|5941.77|5942.11|5942.11|5939.97|5939.97|0
1643991190000|2022-02-04 16:13:10|5941.06|5941.06|5941.06|5941.06|5941.06|5941.06|5941.06|5941.06|0
1643991210000|2022-02-04 16:13:30|5941.31|5941.31|5941.31|5941.31|5941.31|5941.31|5939.88|5939.88|0
1643991220000|2022-02-04 16:13:40|5941.64|5941.64|5940.93|5940.93|5941.64|5941.64|5940.93|5940.93|0
1643991230000|2022-02-04 16:13:50|5941.64|5941.64|5942.35|5942.35|5943.06|5943.06|5941.64|5941.64|0
1643991240000|2022-02-04 16:14:00|5941.64|5941.64|5941.98|5941.98|5941.98|5941.98|5941.64|5941.64|0
1643991260000|2022-02-04 16:14:20|5941.27|5941.27|5939.84|5939.84|5941.27|5941.27|5939.84|5939.84|0
1643991290000|2022-02-04 16:14:50|5941.27|5941.27|5941.27|5941.27|5941.27|5941.27|5941.27|5941.27|0
1643991300000|2022-02-04 16:15:00|5941.38|5941.38|5941.38|5941.38|5941.38|5941.38|5941.38|5941.38|0
1643991310000|2022-02-04 16:15:10|5939.96|5939.96|5939.62|5939.62|5939.96|5939.96|5939.62|5939.62|0
1643991320000|2022-02-04 16:15:20|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|0
1643991330000|2022-02-04 16:15:30|5938.2|5938.2|5938.2|5938.2|5938.2|5938.2|5938.2|5938.2|0
1643991350000|2022-02-04 16:15:50|5937.49|5937.49|5938.91|5938.91|5939.62|5939.62|5937.49|5937.49|0
1643991360000|2022-02-04 16:16:00|5937.49|5937.49|5937.37|5937.37|5938.2|5938.2|5937.37|5937.37|0
1643991370000|2022-02-04 16:16:10|5936.66|5936.66|5938.8|5938.8|5938.8|5938.8|5936.66|5936.66|0
1643991380000|2022-02-04 16:16:20|5938.91|5938.91|5938.2|5938.2|5938.91|5938.91|5938.2|5938.2|0
1643991390000|2022-02-04 16:16:30|5937.49|5937.49|5936.07|5936.07|5937.49|5937.49|5936.07|5936.07|0
1643991400000|2022-02-04 16:16:40|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|0
1643991410000|2022-02-04 16:16:50|5936.07|5936.07|5936.07|5936.07|5936.07|5936.07|5936.07|5936.07|0
1643991420000|2022-02-04 16:17:00|5935.73|5935.73|5935.02|5935.02|5935.73|5935.73|5935.02|5935.02|0
1643991430000|2022-02-04 16:17:10|5936.44|5936.44|5937.27|5937.27|5937.27|5937.27|5936.44|5936.44|0
1643991440000|2022-02-04 16:17:20|5937.04|5937.04|5936.33|5936.33|5937.04|5937.04|5936.33|5936.33|0
1643991450000|2022-02-04 16:17:30|5937.04|5937.04|5937.04|5937.04|5937.15|5937.15|5937.04|5937.04|0
1643991480000|2022-02-04 16:18:00|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|0
1643991490000|2022-02-04 16:18:10|5938.8|5938.8|5938.8|5938.8|5938.8|5938.8|5938.8|5938.8|0
1643991510000|2022-02-04 16:18:30|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|0
1643991520000|2022-02-04 16:18:40|5937.37|5937.37|5937.37|5937.37|5937.37|5937.37|5937.37|5937.37|0
1643991530000|2022-02-04 16:18:50|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|0
1643991550000|2022-02-04 16:19:10|5938.2|5938.2|5938.2|5938.2|5938.2|5938.2|5938.2|5938.2|0
1643991560000|2022-02-04 16:19:20|5938.47|5938.47|5937.76|5937.76|5938.47|5938.47|5937.76|5937.76|0
1643991600000|2022-02-04 16:20:00|5938.47|5938.47|5939.88|5939.88|5939.88|5939.88|5938.46|5938.46|0
1643991620000|2022-02-04 16:20:20|5942.01|5942.01|5940.59|5940.59|5942.01|5942.01|5940.59|5940.59|0
1643991630000|2022-02-04 16:20:30|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|0
1643991640000|2022-02-04 16:20:40|5940.13|5940.13|5940.13|5940.13|5940.13|5940.13|5940.13|5940.13|0
1643991680000|2022-02-04 16:21:20|5942.97|5942.97|5942.97|5942.97|5942.97|5942.97|5942.97|5942.97|0
1643991700000|2022-02-04 16:21:40|5943.68|5943.68|5944.39|5944.39|5944.39|5944.39|5943.68|5943.68|0
1643991730000|2022-02-04 16:22:10|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|0
1643991740000|2022-02-04 16:22:20|5945|5945|5945.49|5945.49|5945.49|5945.49|5945|5945|0
1643991760000|2022-02-04 16:22:40|5945.24|5945.24|5945.24|5945.24|5945.24|5945.24|5945.24|5945.24|0
1643991780000|2022-02-04 16:23:00|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|0
1643991810000|2022-02-04 16:23:30|5946.33|5946.33|5947.54|5947.54|5947.54|5947.54|5946.33|5946.33|0
1643991820000|2022-02-04 16:23:40|5947.29|5947.29|5947.04|5947.04|5947.29|5947.29|5947.04|5947.04|0
1643991830000|2022-02-04 16:23:50|5947.31|5947.31|5946.46|5946.46|5949.3|5949.3|5946.46|5946.46|0
1643991840000|2022-02-04 16:24:00|5945.75|5945.75|5945.75|5945.75|5945.75|5945.75|5945.75|5945.75|0
1643991850000|2022-02-04 16:24:10|5945.03|5945.03|5942.9|5942.9|5945.03|5945.03|5942.9|5942.9|0
1643991860000|2022-02-04 16:24:20|5942.56|5942.56|5942.56|5942.56|5942.56|5942.56|5942.56|5942.56|0
1643991900000|2022-02-04 16:25:00|5943.28|5943.28|5944.23|5944.23|5944.23|5944.23|5942.56|5942.56|0
1643991910000|2022-02-04 16:25:10|5943.52|5943.52|5943.33|5943.33|5943.87|5943.87|5943.33|5943.33|0
1643991920000|2022-02-04 16:25:20|5943.08|5943.08|5943.53|5943.53|5943.8|5943.8|5943.08|5943.08|0
1643991940000|2022-02-04 16:25:40|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|0
1643991950000|2022-02-04 16:25:50|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|0
1643991980000|2022-02-04 16:26:20|5944.83|5944.83|5944.83|5944.83|5944.83|5944.83|5944.83|5944.83|0
1643991990000|2022-02-04 16:26:30|5945.08|5945.08|5945.79|5945.79|5945.79|5945.79|5945.08|5945.08|0
1643992010000|2022-02-04 16:26:50|5946.04|5946.04|5946.75|5946.75|5948.17|5948.17|5946.04|5946.04|0
1643992020000|2022-02-04 16:27:00|5947.46|5947.46|5947.46|5947.46|5947.46|5947.46|5947.46|5947.46|0
1643992040000|2022-02-04 16:27:20|5947.21|5947.21|5945.79|5945.79|5947.21|5947.21|5945.79|5945.79|0
1643992060000|2022-02-04 16:27:40|5946.5|5946.5|5945.79|5945.79|5946.5|5946.5|5945.79|5945.79|0
1643992070000|2022-02-04 16:27:50|5946.5|5946.5|5946.26|5946.26|5946.5|5946.5|5946.26|5946.26|0
1643992080000|2022-02-04 16:28:00|5947.2|5947.2|5945.78|5945.78|5947.2|5947.2|5945.78|5945.78|0
1643992090000|2022-02-04 16:28:10|5945.66|5945.66|5945.66|5945.66|5945.66|5945.66|5945.66|5945.66|0
1643992100000|2022-02-04 16:28:20|5946.37|5946.37|5943.16|5943.16|5946.37|5946.37|5941.74|5941.74|0
1643992110000|2022-02-04 16:28:30|5942.45|5942.45|5941.74|5941.74|5942.45|5942.45|5941.74|5941.74|0
1643992120000|2022-02-04 16:28:40|5941.03|5941.03|5942.22|5942.22|5942.45|5942.45|5941.03|5941.03|0
1643992140000|2022-02-04 16:29:00|5942.56|5942.56|5940.89|5940.89|5942.56|5942.56|5940.89|5940.89|0
1643992150000|2022-02-04 16:29:10|5940.55|5940.55|5939.84|5939.84|5940.55|5940.55|5939.01|5939.01|0
1643992160000|2022-02-04 16:29:20|5939.59|5939.59|5940.31|5940.31|5940.31|5940.31|5939.59|5939.59|0
1643992170000|2022-02-04 16:29:30|5941.02|5941.02|5939.96|5939.96|5941.02|5941.02|5939.96|5939.96|0
1643992180000|2022-02-04 16:29:40|5939.25|5939.25|5939|5939|5939.25|5939.25|5937.33|5937.33|0
1643992190000|2022-02-04 16:29:50|5936.87|5936.87|5934.02|5934.02|5938.29|5938.29|5934.02|5934.02|0
1644221700000|2022-02-07 08:15:00|5968.52|5968.52|5972.08|5972.08|5972.08|5972.08|5968.52|5968.52|0
1644221720000|2022-02-07 08:15:20|5969.94|5969.94|5969.61|5969.61|5969.94|5969.94|5969.11|5969.11|0
1644221740000|2022-02-07 08:15:40|5967.47|5967.47|5969.84|5969.84|5969.84|5969.84|5966.76|5966.76|0
1644221750000|2022-02-07 08:15:50|5969.13|5969.13|5969.13|5969.13|5969.13|5969.13|5969.13|5969.13|0
1644221770000|2022-02-07 08:16:10|5968.86|5968.86|5967.65|5967.65|5968.86|5968.86|5967.65|5967.65|0
1644221780000|2022-02-07 08:16:20|5964.09|5964.09|5961.96|5961.96|5964.09|5964.09|5961.96|5961.96|0
1644221790000|2022-02-07 08:16:30|5963.38|5963.38|5963.38|5963.38|5963.38|5963.38|5963.38|5963.38|0
1644221820000|2022-02-07 08:17:00|5964.09|5964.09|5964.34|5964.34|5964.34|5964.34|5964.09|5964.09|0
1644221850000|2022-02-07 08:17:30|5962.91|5962.91|5962.68|5962.68|5962.91|5962.91|5962.68|5962.68|0
1644221860000|2022-02-07 08:17:40|5962.41|5962.41|5962.68|5962.68|5962.68|5962.68|5962.41|5962.41|0
1644221870000|2022-02-07 08:17:50|5962.19|5962.19|5961.85|5961.85|5962.19|5962.19|5961.85|5961.85|0
1644221890000|2022-02-07 08:18:10|5962.08|5962.08|5962.8|5962.8|5962.8|5962.8|5962.08|5962.08|0
1644221900000|2022-02-07 08:18:20|5963.03|5963.03|5964.45|5964.45|5964.45|5964.45|5963.03|5963.03|0
1644221920000|2022-02-07 08:18:40|5964.33|5964.33|5964.33|5964.33|5964.33|5964.33|5964.33|5964.33|0
1644221930000|2022-02-07 08:18:50|5964|5964|5964.33|5964.33|5964.33|5964.33|5964|5964|0
1644221940000|2022-02-07 08:19:00|5965.76|5965.76|5964.29|5964.29|5965.76|5965.76|5963.62|5963.62|0
1644221970000|2022-02-07 08:19:30|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|0
1644221990000|2022-02-07 08:19:50|5961.82|5961.82|5960.29|5960.29|5961.82|5961.82|5960.29|5960.29|0
1644222000000|2022-02-07 08:20:00|5959.55|5959.55|5958.74|5958.74|5959.55|5959.55|5958.74|5958.74|0
1644222010000|2022-02-07 08:20:10|5958.4|5958.4|5956.98|5956.98|5958.4|5958.4|5956.98|5956.98|0
1644222020000|2022-02-07 08:20:20|5956.65|5956.65|5956.41|5956.41|5956.65|5956.65|5956.41|5956.41|0
1644222030000|2022-02-07 08:20:30|5956.75|5956.75|5956.75|5956.75|5956.75|5956.75|5956.75|5956.75|0
1644222040000|2022-02-07 08:20:40|5956.26|5956.26|5956.26|5956.26|5956.26|5956.26|5956.26|5956.26|0
1644222060000|2022-02-07 08:21:00|5955.92|5955.92|5952.36|5952.36|5955.92|5955.92|5952.36|5952.36|0
1644222080000|2022-02-07 08:21:20|5953.08|5953.08|5953.08|5953.08|5953.08|5953.08|5953.08|5953.08|0
1644222090000|2022-02-07 08:21:30|5955.21|5955.21|5955.92|5955.92|5955.92|5955.92|5955.21|5955.21|0
1644222110000|2022-02-07 08:21:50|5954.5|5954.5|5954.5|5954.5|5954.5|5954.5|5954.5|5954.5|0
1644222120000|2022-02-07 08:22:00|5955.21|5955.21|5955.33|5955.33|5955.33|5955.33|5955.21|5955.21|0
1644222180000|2022-02-07 08:23:00|5954.99|5954.99|5954.65|5954.65|5954.99|5954.99|5954.65|5954.65|0
1644222200000|2022-02-07 08:23:20|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|0
1644222220000|2022-02-07 08:23:40|5953.35|5953.35|5953.35|5953.35|5953.35|5953.35|5953.35|5953.35|0
1644222240000|2022-02-07 08:24:00|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|0
1644222250000|2022-02-07 08:24:10|5953.35|5953.35|5953.35|5953.35|5953.35|5953.35|5953.35|5953.35|0
1644222260000|2022-02-07 08:24:20|5952.27|5952.27|5948.45|5948.45|5952.27|5952.27|5948.45|5948.45|0
1644222270000|2022-02-07 08:24:30|5949.16|5949.16|5949.16|5949.16|5949.16|5949.16|5949.16|5949.16|0
1644222290000|2022-02-07 08:24:50|5948.69|5948.69|5947.27|5947.27|5948.69|5948.69|5947.27|5947.27|0
1644222330000|2022-02-07 08:25:30|5947.54|5947.54|5947.54|5947.54|5947.54|5947.54|5947.54|5947.54|0
1644222350000|2022-02-07 08:25:50|5946.83|5946.83|5946.83|5946.83|5946.83|5946.83|5946.83|5946.83|0
1644222360000|2022-02-07 08:26:00|5945.41|5945.41|5944.7|5944.7|5945.41|5945.41|5944.7|5944.7|0
1644222370000|2022-02-07 08:26:10|5945.41|5945.41|5946.83|5946.83|5946.83|5946.83|5945.41|5945.41|0
1644222410000|2022-02-07 08:26:50|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|0
1644222420000|2022-02-07 08:27:00|5945.99|5945.99|5945.27|5945.27|5945.99|5945.99|5945.27|5945.27|0
1644222460000|2022-02-07 08:27:40|5943.85|5943.85|5943.52|5943.52|5943.85|5943.85|5943.52|5943.52|0
1644222470000|2022-02-07 08:27:50|5943.4|5943.4|5943.17|5943.17|5943.4|5943.4|5943.17|5943.17|0
1644222480000|2022-02-07 08:28:00|5942.83|5942.83|5939.39|5939.39|5942.83|5942.83|5939.39|5939.39|0
1644222490000|2022-02-07 08:28:10|5940.07|5940.07|5938.53|5938.53|5940.07|5940.07|5938.53|5938.53|0
1644222500000|2022-02-07 08:28:20|5938.76|5938.76|5937.42|5937.42|5938.76|5938.76|5936.75|5936.75|0
1644222510000|2022-02-07 08:28:30|5937.3|5937.3|5937.3|5937.3|5937.3|5937.3|5937.3|5937.3|0
1644222540000|2022-02-07 08:29:00|5937.06|5937.06|5934.47|5934.47|5937.06|5937.06|5934.47|5934.47|0
1644222550000|2022-02-07 08:29:10|5934.7|5934.7|5934.7|5934.7|5934.7|5934.7|5934.7|5934.7|0
1644222580000|2022-02-07 08:29:40|5934.43|5934.43|5933.94|5933.94|5934.43|5934.43|5933.94|5933.94|0
1644222590000|2022-02-07 08:29:50|5932.93|5932.93|5932.93|5932.93|5932.93|5932.93|5932.93|5932.93|0
1644222610000|2022-02-07 08:30:10|5932.44|5932.44|5932.44|5932.44|5932.44|5932.44|5932.44|5932.44|0
1644222640000|2022-02-07 08:30:40|5934.57|5934.57|5933.86|5933.86|5934.57|5934.57|5933.86|5933.86|0
1644222660000|2022-02-07 08:31:00|5934.57|5934.57|5936|5936|5936|5936|5934.57|5934.57|0
1644222710000|2022-02-07 08:31:50|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|5934.57|0
1644222760000|2022-02-07 08:32:40|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|5935.29|0
1644222780000|2022-02-07 08:33:00|5936.71|5936.71|5936.71|5936.71|5936.71|5936.71|5936.71|5936.71|0
1644222800000|2022-02-07 08:33:20|5936|5936|5936.84|5936.84|5936.84|5936.84|5936|5936|0
1644222810000|2022-02-07 08:33:30|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|0
1644222830000|2022-02-07 08:33:50|5937.2|5937.2|5937.2|5937.2|5937.2|5937.2|5937.2|5937.2|0
1644222890000|2022-02-07 08:34:50|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|0
1644222900000|2022-02-07 08:35:00|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|0
1644222910000|2022-02-07 08:35:10|5937.54|5937.54|5938.25|5938.25|5938.25|5938.25|5937.54|5937.54|0
1644222940000|2022-02-07 08:35:40|5937.91|5937.91|5937.91|5937.91|5937.91|5937.91|5937.91|5937.91|0
1644222950000|2022-02-07 08:35:50|5938.62|5938.62|5939.1|5939.1|5939.1|5939.1|5938.62|5938.62|0
1644222960000|2022-02-07 08:36:00|5939.77|5939.77|5939.44|5939.44|5939.77|5939.77|5939.44|5939.44|0
1644222990000|2022-02-07 08:36:30|5939.77|5939.77|5939.77|5939.77|5939.77|5939.77|5939.77|5939.77|0
1644223000000|2022-02-07 08:36:40|5939.89|5939.89|5941.31|5941.31|5941.31|5941.31|5939.89|5939.89|0
1644223030000|2022-02-07 08:37:10|5941.54|5941.54|5942.97|5942.97|5942.97|5942.97|5941.54|5941.54|0
1644223060000|2022-02-07 08:37:40|5943.5|5943.5|5943.5|5943.5|5943.5|5943.5|5943.5|5943.5|0
1644223080000|2022-02-07 08:38:00|5942.79|5942.79|5942.79|5942.79|5942.79|5942.79|5942.79|5942.79|0
1644223090000|2022-02-07 08:38:10|5942.08|5942.08|5942.08|5942.08|5942.08|5942.08|5942.08|5942.08|0
1644223120000|2022-02-07 08:38:40|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|0
1644223150000|2022-02-07 08:39:10|5943.5|5943.5|5944.22|5944.22|5944.22|5944.22|5943.5|5943.5|0
1644223170000|2022-02-07 08:39:30|5944.48|5944.48|5944.48|5944.48|5944.48|5944.48|5944.48|5944.48|0
1644223180000|2022-02-07 08:39:40|5943.06|5943.06|5942.82|5942.82|5943.06|5943.06|5942.1|5942.1|0
1644223190000|2022-02-07 08:39:50|5943.53|5943.53|5943.97|5943.97|5944.24|5944.24|5942.82|5942.82|0
1644223200000|2022-02-07 08:40:00|5941.83|5941.83|5942.55|5942.55|5942.55|5942.55|5941.83|5941.83|0
1644223210000|2022-02-07 08:40:10|5943.97|5943.97|5943.97|5943.97|5943.97|5943.97|5943.97|5943.97|0
1644223240000|2022-02-07 08:40:40|5944.68|5944.68|5943.97|5943.97|5944.68|5944.68|5943.97|5943.97|0
1644223260000|2022-02-07 08:41:00|5944.68|5944.68|5944.68|5944.68|5944.68|5944.68|5944.68|5944.68|0
1644223270000|2022-02-07 08:41:10|5942.55|5942.55|5944.68|5944.68|5944.68|5944.68|5942.55|5942.55|0
1644223290000|2022-02-07 08:41:30|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|0
1644223320000|2022-02-07 08:42:00|5944.2|5944.2|5942.78|5942.78|5944.2|5944.2|5942.78|5942.78|0
1644223330000|2022-02-07 08:42:10|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|0
1644223340000|2022-02-07 08:42:20|5944.45|5944.45|5944.45|5944.45|5944.45|5944.45|5944.45|5944.45|0
1644223350000|2022-02-07 08:42:30|5944.94|5944.94|5944.94|5944.94|5944.94|5944.94|5944.94|5944.94|0
1644223360000|2022-02-07 08:42:40|5947.07|5947.07|5947.07|5947.07|5947.07|5947.07|5947.07|5947.07|0
1644223380000|2022-02-07 08:43:00|5946.36|5946.36|5946.36|5946.36|5946.36|5946.36|5946.36|5946.36|0
1644223390000|2022-02-07 08:43:10|5947.07|5947.07|5947.07|5947.07|5947.07|5947.07|5947.07|5947.07|0
1644223410000|2022-02-07 08:43:30|5948.5|5948.5|5948.5|5948.5|5948.5|5948.5|5948.5|5948.5|0
1644223430000|2022-02-07 08:43:50|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|0
1644223460000|2022-02-07 08:44:20|5950.15|5950.15|5950.15|5950.15|5950.15|5950.15|5950.15|5950.15|0
1644223470000|2022-02-07 08:44:30|5950.86|5950.86|5950.86|5950.86|5950.86|5950.86|5950.86|5950.86|0
1644223490000|2022-02-07 08:44:50|5950.15|5950.15|5950.15|5950.15|5950.15|5950.15|5950.15|5950.15|0
1644223500000|2022-02-07 08:45:00|5950.27|5950.27|5950.54|5950.54|5950.54|5950.54|5950.27|5950.27|0
1644223510000|2022-02-07 08:45:10|5951.96|5951.96|5959.61|5959.61|5959.61|5959.61|5951.96|5951.96|0
1644223520000|2022-02-07 08:45:20|5959.95|5959.95|5960.22|5960.22|5960.22|5960.22|5959.95|5959.95|0
1644223530000|2022-02-07 08:45:30|5960.93|5960.93|5960.93|5960.93|5960.93|5960.93|5960.93|5960.93|0
1644223540000|2022-02-07 08:45:40|5961.91|5961.91|5964.05|5964.05|5964.05|5964.05|5961.91|5961.91|0
1644223560000|2022-02-07 08:46:00|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|0
1644223580000|2022-02-07 08:46:20|5962.97|5962.97|5962.97|5962.97|5962.97|5962.97|5962.97|5962.97|0
1644223620000|2022-02-07 08:47:00|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|0
1644223670000|2022-02-07 08:47:50|5964.4|5964.4|5963.93|5963.93|5964.4|5964.4|5963.82|5963.82|0
1644223700000|2022-02-07 08:48:20|5964.18|5964.18|5964.18|5964.18|5964.18|5964.18|5964.18|5964.18|0
1644223730000|2022-02-07 08:48:50|5964.89|5964.89|5964.89|5964.89|5964.89|5964.89|5964.89|5964.89|0
1644223740000|2022-02-07 08:49:00|5964.64|5964.64|5964.51|5964.51|5964.76|5964.76|5964.51|5964.51|0
1644223750000|2022-02-07 08:49:10|5965.22|5965.22|5965.22|5965.22|5965.22|5965.22|5965.22|5965.22|0
1644223770000|2022-02-07 08:49:30|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|0
1644223780000|2022-02-07 08:49:40|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|0
1644223800000|2022-02-07 08:50:00|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|0
1644223840000|2022-02-07 08:50:40|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|0
1644223890000|2022-02-07 08:51:30|5968.03|5968.03|5968.52|5968.52|5968.52|5968.52|5968.03|5968.03|0
1644223930000|2022-02-07 08:52:10|5968.86|5968.86|5968.86|5968.86|5968.86|5968.86|5968.86|5968.86|0
1644223980000|2022-02-07 08:53:00|5969.1|5969.1|5971.03|5971.03|5971.7|5971.7|5969.1|5969.1|0
1644224030000|2022-02-07 08:53:50|5970.32|5970.32|5970.32|5970.32|5970.32|5970.32|5970.32|5970.32|0
1644224080000|2022-02-07 08:54:40|5971.03|5971.03|5969.96|5969.96|5971.03|5971.03|5969.61|5969.61|0
1644224140000|2022-02-07 08:55:40|5972.8|5972.8|5972.8|5972.8|5973.51|5973.51|5972.8|5972.8|0
1644224190000|2022-02-07 08:56:30|5972.09|5972.09|5970.42|5970.42|5972.09|5972.09|5970.42|5970.42|0
1644224210000|2022-02-07 08:56:50|5970.18|5970.18|5969.46|5969.46|5970.18|5970.18|5969.46|5969.46|0
1644224220000|2022-02-07 08:57:00|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|0
1644224280000|2022-02-07 08:58:00|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|0
1644224290000|2022-02-07 08:58:10|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|5970.42|5970.42|0
1644224300000|2022-02-07 08:58:20|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|0
1644224340000|2022-02-07 08:59:00|5969.23|5969.23|5969.23|5969.23|5969.23|5969.23|5969.23|5969.23|0
1644224430000|2022-02-07 09:00:30|5971.37|5971.37|5971.37|5971.37|5971.37|5971.37|5971.37|5971.37|0
1644224440000|2022-02-07 09:00:40|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|0
1644224460000|2022-02-07 09:01:00|5972.31|5972.31|5971.48|5971.48|5972.91|5972.91|5971.48|5971.48|0
1644224490000|2022-02-07 09:01:30|5970.06|5970.06|5970.06|5970.06|5970.06|5970.06|5970.06|5970.06|0
1644224500000|2022-02-07 09:01:40|5969.57|5969.57|5969.57|5969.57|5969.57|5969.57|5969.57|5969.57|0
1644224520000|2022-02-07 09:02:00|5967.9|5967.9|5967.9|5967.9|5967.9|5967.9|5967.9|5967.9|0
1644224530000|2022-02-07 09:02:10|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|0
1644224540000|2022-02-07 09:02:20|5967.07|5967.07|5966.96|5966.96|5967.07|5967.07|5966.96|5966.96|0
1644224550000|2022-02-07 09:02:30|5967.67|5967.67|5965.53|5965.53|5967.67|5967.67|5965.53|5965.53|0
1644224560000|2022-02-07 09:02:40|5966.96|5966.96|5966.96|5966.96|5966.96|5966.96|5966.96|5966.96|0
1644224600000|2022-02-07 09:03:20|5966.62|5966.62|5965.79|5965.79|5966.62|5966.62|5965.08|5965.08|0
1644224610000|2022-02-07 09:03:30|5965.56|5965.56|5965.21|5965.21|5965.56|5965.56|5965.21|5965.21|0
1644224660000|2022-02-07 09:04:20|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|0
1644224680000|2022-02-07 09:04:40|5966.37|5966.37|5966.37|5966.37|5966.37|5966.37|5966.37|5966.37|0
1644224710000|2022-02-07 09:05:10|5965.66|5965.66|5965.66|5965.66|5965.66|5965.66|5965.66|5965.66|0
1644224730000|2022-02-07 09:05:30|5964.94|5964.94|5962.81|5962.81|5964.94|5964.94|5962.81|5962.81|0
1644224740000|2022-02-07 09:05:40|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|0
1644224760000|2022-02-07 09:06:00|5963.9|5963.9|5963.9|5963.9|5963.9|5963.9|5963.9|5963.9|0
1644224770000|2022-02-07 09:06:10|5964.61|5964.61|5964.45|5964.45|5964.94|5964.94|5964.45|5964.45|0
1644224780000|2022-02-07 09:06:20|5964.12|5964.12|5965.52|5965.52|5965.52|5965.52|5963.85|5963.85|0
1644224790000|2022-02-07 09:06:30|5966.23|5966.23|5966.94|5966.94|5966.94|5966.94|5966.23|5966.23|0
1644224800000|2022-02-07 09:06:40|5968.36|5968.36|5968.36|5968.36|5968.36|5968.36|5968.36|5968.36|0
1644224810000|2022-02-07 09:06:50|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|5966.94|0
1644224840000|2022-02-07 09:07:20|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|0
1644224850000|2022-02-07 09:07:30|5966.48|5966.48|5966.36|5966.36|5966.48|5966.48|5966.36|5966.36|0
1644224860000|2022-02-07 09:07:40|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|0
1644224870000|2022-02-07 09:07:50|5966.01|5966.01|5965.9|5965.9|5966.01|5966.01|5965.9|5965.9|0
1644224890000|2022-02-07 09:08:10|5966.14|5966.14|5966.14|5966.14|5966.14|5966.14|5966.14|5966.14|0
1644224900000|2022-02-07 09:08:20|5966.26|5966.26|5965.55|5965.55|5966.26|5966.26|5965.55|5965.55|0
1644224910000|2022-02-07 09:08:30|5965.43|5965.43|5965.43|5965.43|5965.43|5965.43|5965.43|5965.43|0
1644224920000|2022-02-07 09:08:40|5965.32|5965.32|5963.69|5963.69|5965.32|5965.32|5963.69|5963.69|0
1644224940000|2022-02-07 09:09:00|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|0
1644224990000|2022-02-07 09:09:50|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|0
1644225010000|2022-02-07 09:10:10|5963.57|5963.57|5963.46|5963.46|5963.57|5963.57|5963.46|5963.46|0
1644225020000|2022-02-07 09:10:20|5963.73|5963.73|5965.93|5965.93|5965.93|5965.93|5963.46|5963.46|0
1644225040000|2022-02-07 09:10:40|5966.17|5966.17|5966.65|5966.65|5966.65|5966.65|5966.17|5966.17|0
1644225050000|2022-02-07 09:10:50|5966.4|5966.4|5965.94|5965.94|5966.4|5966.4|5965.94|5965.94|0
1644225060000|2022-02-07 09:11:00|5966.65|5966.65|5965.23|5965.23|5966.65|5966.65|5965.23|5965.23|0
1644225080000|2022-02-07 09:11:20|5965.94|5965.94|5965.94|5965.94|5965.94|5965.94|5965.94|5965.94|0
1644225090000|2022-02-07 09:11:30|5964.52|5964.52|5963.69|5963.69|5964.52|5964.52|5963.69|5963.69|0
1644225100000|2022-02-07 09:11:40|5963.58|5963.58|5963.08|5963.08|5963.58|5963.58|5963.08|5963.08|0
1644225110000|2022-02-07 09:11:50|5962.75|5962.75|5962.75|5962.75|5962.75|5962.75|5962.75|5962.75|0
1644225150000|2022-02-07 09:12:30|5959.9|5959.9|5959.9|5959.9|5959.9|5959.9|5959.9|5959.9|0
1644225160000|2022-02-07 09:12:40|5959.67|5959.67|5959.67|5959.67|5959.67|5959.67|5959.67|5959.67|0
1644225170000|2022-02-07 09:12:50|5960.02|5960.02|5960.02|5960.02|5960.02|5960.02|5960.02|5960.02|0
1644225180000|2022-02-07 09:13:00|5960.6|5960.6|5960.35|5960.35|5961.06|5961.06|5960.35|5960.35|0
1644225220000|2022-02-07 09:13:40|5959.64|5959.64|5959.64|5959.64|5959.64|5959.64|5959.64|5959.64|0
1644225230000|2022-02-07 09:13:50|5959.39|5959.39|5959.39|5959.39|5959.39|5959.39|5959.39|5959.39|0
1644225250000|2022-02-07 09:14:10|5960.81|5960.81|5961.15|5961.15|5961.15|5961.15|5960.81|5960.81|0
1644225280000|2022-02-07 09:14:40|5961.42|5961.42|5961.42|5961.42|5963.55|5963.55|5960.71|5960.71|0
1644225290000|2022-02-07 09:14:50|5961.76|5961.76|5961.76|5961.76|5961.76|5961.76|5961.76|5961.76|0
1644225340000|2022-02-07 09:15:40|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|0
1644225370000|2022-02-07 09:16:10|5963.15|5963.15|5963.48|5963.48|5963.48|5963.48|5963.15|5963.15|0
1644225390000|2022-02-07 09:16:30|5964.19|5964.19|5964.91|5964.91|5964.91|5964.91|5964.19|5964.19|0
1644225400000|2022-02-07 09:16:40|5965.18|5965.18|5965.18|5965.18|5965.18|5965.18|5965.18|5965.18|0
1644225410000|2022-02-07 09:16:50|5965.89|5965.89|5967.83|5967.83|5968.54|5968.54|5965.89|5965.89|0
1644225430000|2022-02-07 09:17:10|5968.52|5968.52|5968.52|5968.52|5968.52|5968.52|5968.52|5968.52|0
1644225460000|2022-02-07 09:17:40|5968.41|5968.41|5968.29|5968.29|5968.41|5968.41|5968.29|5968.29|0
1644225480000|2022-02-07 09:18:00|5968.05|5968.05|5968.05|5968.05|5968.05|5968.05|5968.05|5968.05|0
1644225520000|2022-02-07 09:18:40|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|0
1644225530000|2022-02-07 09:18:50|5967.93|5967.93|5967.93|5967.93|5967.93|5967.93|5967.93|5967.93|0
1644225590000|2022-02-07 09:19:50|5965.8|5965.8|5964.37|5964.37|5965.8|5965.8|5964.37|5964.37|0
1644225600000|2022-02-07 09:20:00|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|0
1644225620000|2022-02-07 09:20:20|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|0
1644225640000|2022-02-07 09:20:40|5965.02|5965.02|5965.02|5965.02|5965.02|5965.02|5965.02|5965.02|0
1644225650000|2022-02-07 09:20:50|5964.56|5964.56|5964.56|5964.56|5964.56|5964.56|5964.56|5964.56|0
1644225710000|2022-02-07 09:21:50|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|0
1644225760000|2022-02-07 09:22:40|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|0
1644225770000|2022-02-07 09:22:50|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|0
1644225780000|2022-02-07 09:23:00|5966.23|5966.23|5966.23|5966.23|5966.23|5966.23|5966.23|5966.23|0
1644225820000|2022-02-07 09:23:40|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|0
1644225850000|2022-02-07 09:24:10|5966.22|5966.22|5965.61|5965.61|5966.22|5966.22|5965.61|5965.61|0
1644225870000|2022-02-07 09:24:30|5965.86|5965.86|5966.1|5966.1|5966.1|5966.1|5965.86|5965.86|0
1644225880000|2022-02-07 09:24:40|5966.35|5966.35|5966.6|5966.6|5966.6|5966.6|5966.35|5966.35|0
1644225890000|2022-02-07 09:24:50|5966.48|5966.48|5966.48|5966.48|5966.48|5966.48|5966.48|5966.48|0
1644225900000|2022-02-07 09:25:00|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|0
1644225910000|2022-02-07 09:25:10|5966.92|5966.92|5967.17|5967.17|5967.63|5967.63|5966.92|5966.92|0
1644225960000|2022-02-07 09:26:00|5967.06|5967.06|5967.77|5967.77|5967.77|5967.77|5967.06|5967.06|0
1644226050000|2022-02-07 09:27:30|5968.04|5968.04|5960.56|5960.56|5968.04|5968.04|5960.56|5960.56|0
1644226070000|2022-02-07 09:27:50|5960.9|5960.9|5962.21|5962.21|5962.32|5962.32|5960.9|5960.9|0
1644226090000|2022-02-07 09:28:10|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|0
1644226100000|2022-02-07 09:28:20|5961.74|5961.74|5961.74|5961.74|5961.74|5961.74|5961.74|5961.74|0
1644226130000|2022-02-07 09:28:50|5962.45|5962.45|5962.45|5962.45|5962.45|5962.45|5962.45|5962.45|0
1644226140000|2022-02-07 09:29:00|5962.57|5962.57|5962.3|5962.3|5962.57|5962.57|5962.3|5962.3|0
1644226150000|2022-02-07 09:29:10|5960.16|5960.16|5960.16|5960.16|5960.16|5960.16|5960.16|5960.16|0
1644226160000|2022-02-07 09:29:20|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|0
1644226180000|2022-02-07 09:29:40|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|0
1644226210000|2022-02-07 09:30:10|5959|5959|5959|5959|5959|5959|5959|5959|0
1644226220000|2022-02-07 09:30:20|5958.77|5958.77|5958.29|5958.29|5958.77|5958.77|5958.29|5958.29|0
1644226230000|2022-02-07 09:30:30|5958.54|5958.54|5958.54|5958.54|5958.54|5958.54|5958.54|5958.54|0
1644226240000|2022-02-07 09:30:40|5958.78|5958.78|5960.21|5960.21|5960.21|5960.21|5958.78|5958.78|0
1644226260000|2022-02-07 09:31:00|5958.07|5958.07|5957.58|5957.58|5958.07|5958.07|5957.24|5957.24|0
1644226280000|2022-02-07 09:31:20|5959|5959|5959|5959|5959|5959|5959|5959|0
1644226300000|2022-02-07 09:31:40|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|0
1644226360000|2022-02-07 09:32:40|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|0
1644226380000|2022-02-07 09:33:00|5958.29|5958.29|5958.29|5958.29|5958.29|5958.29|5958.29|5958.29|0
1644226420000|2022-02-07 09:33:40|5956.16|5956.16|5956.87|5956.87|5956.87|5956.87|5956.16|5956.16|0
1644226430000|2022-02-07 09:33:50|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|0
1644226440000|2022-02-07 09:34:00|5956.87|5956.87|5955.91|5955.91|5956.87|5956.87|5955.91|5955.91|0
1644226450000|2022-02-07 09:34:10|5955.2|5955.2|5953.48|5953.48|5955.2|5955.2|5953.48|5953.48|0
1644226470000|2022-02-07 09:34:30|5954.19|5954.19|5954.19|5954.19|5954.19|5954.19|5954.19|5954.19|0
1644226490000|2022-02-07 09:34:50|5953.48|5953.48|5953.48|5953.48|5953.48|5953.48|5953.48|5953.48|0
1644226500000|2022-02-07 09:35:00|5954.19|5954.19|5955.15|5955.15|5955.15|5955.15|5954.19|5954.19|0
1644226510000|2022-02-07 09:35:10|5953.48|5953.48|5952.08|5952.08|5953.48|5953.48|5952.08|5952.08|0
1644226520000|2022-02-07 09:35:20|5951.81|5951.81|5951.81|5951.81|5951.81|5951.81|5951.81|5951.81|0
1644226530000|2022-02-07 09:35:30|5951.58|5951.58|5952.02|5952.02|5952.02|5952.02|5951.31|5951.31|0
1644226540000|2022-02-07 09:35:40|5951.31|5951.31|5952.73|5952.73|5952.73|5952.73|5951.31|5951.31|0
1644226550000|2022-02-07 09:35:50|5953.06|5953.06|5952.73|5952.73|5953.06|5953.06|5952.73|5952.73|0
1644226560000|2022-02-07 09:36:00|5952.24|5952.24|5952.24|5952.24|5952.24|5952.24|5952.24|5952.24|0
1644226570000|2022-02-07 09:36:10|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|0
1644226620000|2022-02-07 09:37:00|5954.37|5954.37|5954.37|5954.37|5954.37|5954.37|5954.37|5954.37|0
1644226700000|2022-02-07 09:38:20|5954.62|5954.62|5954.89|5954.89|5954.89|5954.89|5954.62|5954.62|0
1644226750000|2022-02-07 09:39:10|5954.17|5954.17|5954.17|5954.17|5954.17|5954.17|5954.17|5954.17|0
1644226770000|2022-02-07 09:39:30|5954.89|5954.89|5954.89|5954.89|5954.89|5954.89|5954.89|5954.89|0
1644226810000|2022-02-07 09:40:10|5954.17|5954.17|5954.17|5954.17|5954.17|5954.17|5954.17|5954.17|0
1644226830000|2022-02-07 09:40:30|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|0
1644226840000|2022-02-07 09:40:40|5954.65|5954.65|5954.3|5954.3|5954.65|5954.65|5954.3|5954.3|0
1644226860000|2022-02-07 09:41:00|5956.44|5956.44|5957.15|5957.15|5957.15|5957.15|5956.44|5956.44|0
1644226910000|2022-02-07 09:41:50|5957.49|5957.49|5957.24|5957.24|5957.49|5957.49|5957.24|5957.24|0
1644226930000|2022-02-07 09:42:10|5957.58|5957.58|5957.95|5957.95|5957.95|5957.95|5957.24|5957.24|0
1644226940000|2022-02-07 09:42:20|5958.53|5958.53|5958.53|5958.53|5958.53|5958.53|5958.53|5958.53|0
1644226950000|2022-02-07 09:42:30|5956.4|5956.4|5955.68|5955.68|5956.4|5956.4|5955.68|5955.68|0
1644226980000|2022-02-07 09:43:00|5954.97|5954.97|5955.68|5955.68|5955.68|5955.68|5954.97|5954.97|0
1644226990000|2022-02-07 09:43:10|5954.97|5954.97|5954.97|5954.97|5954.97|5954.97|5954.97|5954.97|0
1644227000000|2022-02-07 09:43:20|5956.4|5956.4|5956.4|5956.4|5956.4|5956.4|5956.4|5956.4|0
1644227010000|2022-02-07 09:43:30|5954.97|5954.97|5954.97|5954.97|5954.97|5954.97|5954.97|5954.97|0
1644227040000|2022-02-07 09:44:00|5953.55|5953.55|5953.55|5953.55|5953.55|5953.55|5953.55|5953.55|0
1644227060000|2022-02-07 09:44:20|5952.84|5952.84|5952.84|5952.84|5953.55|5953.55|5952.84|5952.84|0
1644227070000|2022-02-07 09:44:30|5952.13|5952.13|5952.84|5952.84|5952.84|5952.84|5952.13|5952.13|0
1644227090000|2022-02-07 09:44:50|5951.42|5951.42|5951.42|5951.42|5951.42|5951.42|5951.42|5951.42|0
1644227110000|2022-02-07 09:45:10|5950.7|5950.7|5950.7|5950.7|5951.42|5951.42|5950.7|5950.7|0
1644227120000|2022-02-07 09:45:20|5952.13|5952.13|5951.42|5951.42|5952.13|5952.13|5951.42|5951.42|0
1644227130000|2022-02-07 09:45:30|5953.55|5953.55|5953.55|5953.55|5953.55|5953.55|5953.55|5953.55|0
1644227140000|2022-02-07 09:45:40|5953.32|5953.32|5953.32|5953.32|5953.32|5953.32|5953.32|5953.32|0
1644227160000|2022-02-07 09:46:00|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|0
1644227180000|2022-02-07 09:46:20|5952.87|5952.87|5952.87|5952.87|5952.87|5952.87|5952.87|5952.87|0
1644227220000|2022-02-07 09:47:00|5950.02|5950.02|5950.02|5950.02|5950.02|5950.02|5950.02|5950.02|0
1644227230000|2022-02-07 09:47:10|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|0
1644227260000|2022-02-07 09:47:40|5948.71|5948.71|5948.71|5948.71|5948.71|5948.71|5948.71|5948.71|0
1644227270000|2022-02-07 09:47:50|5948.22|5948.22|5947.73|5947.73|5948.22|5948.22|5947.51|5947.51|0
1644227280000|2022-02-07 09:48:00|5948.44|5948.44|5948.21|5948.21|5948.44|5948.44|5948.21|5948.21|0
1644227290000|2022-02-07 09:48:10|5948.92|5948.92|5949.04|5949.04|5949.04|5949.04|5948.92|5948.92|0
1644227320000|2022-02-07 09:48:40|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|0
1644227340000|2022-02-07 09:49:00|5946.9|5946.9|5946.19|5946.19|5946.9|5946.9|5946.19|5946.19|0
1644227350000|2022-02-07 09:49:10|5945.48|5945.48|5945.48|5945.48|5945.48|5945.48|5945.48|5945.48|0
1644227360000|2022-02-07 09:49:20|5946.9|5946.9|5946.9|5946.9|5946.9|5946.9|5946.9|5946.9|0
1644227380000|2022-02-07 09:49:40|5946.57|5946.57|5946.57|5946.57|5946.57|5946.57|5946.57|5946.57|0
1644227390000|2022-02-07 09:49:50|5946.32|5946.32|5943.02|5943.02|5946.32|5946.32|5943.02|5943.02|0
1644227400000|2022-02-07 09:50:00|5942.75|5942.75|5941.93|5941.93|5942.75|5942.75|5941.93|5941.93|0
1644227410000|2022-02-07 09:50:10|5944.06|5944.06|5944.77|5944.77|5944.77|5944.77|5944.06|5944.06|0
1644227460000|2022-02-07 09:51:00|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|0
1644227480000|2022-02-07 09:51:20|5943.35|5943.35|5943.35|5943.35|5943.35|5943.35|5943.35|5943.35|0
1644227530000|2022-02-07 09:52:10|5942.64|5942.64|5942.64|5942.64|5942.64|5942.64|5942.64|5942.64|0
1644227540000|2022-02-07 09:52:20|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|0
1644227560000|2022-02-07 09:52:40|5942.04|5942.04|5942.38|5942.38|5942.38|5942.38|5942.04|5942.04|0
1644227570000|2022-02-07 09:52:50|5942.04|5942.04|5942.04|5942.04|5942.04|5942.04|5942.04|5942.04|0
1644227610000|2022-02-07 09:53:30|5944.18|5944.18|5944.18|5944.18|5944.18|5944.18|5944.18|5944.18|0
1644227620000|2022-02-07 09:53:40|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|0
1644227630000|2022-02-07 09:53:50|5944.63|5944.63|5944.29|5944.29|5944.63|5944.63|5944.29|5944.29|0
1644227650000|2022-02-07 09:54:10|5944.78|5944.78|5944.78|5944.78|5944.78|5944.78|5944.78|5944.78|0
1644227680000|2022-02-07 09:54:40|5944.07|5944.07|5944.07|5944.07|5944.07|5944.07|5944.07|5944.07|0
1644227720000|2022-02-07 09:55:20|5942.65|5942.65|5942.65|5942.65|5942.65|5942.65|5942.65|5942.65|0
1644227730000|2022-02-07 09:55:30|5944.07|5944.07|5944.07|5944.07|5944.07|5944.07|5944.07|5944.07|0
1644227740000|2022-02-07 09:55:40|5944.78|5944.78|5946.93|5946.93|5946.93|5946.93|5944.78|5944.78|0
1644227750000|2022-02-07 09:55:50|5947.16|5947.16|5947.16|5947.16|5947.16|5947.16|5947.16|5947.16|0
1644227760000|2022-02-07 09:56:00|5947.04|5947.04|5944.91|5944.91|5947.04|5947.04|5944.91|5944.91|0
1644227770000|2022-02-07 09:56:10|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|0
1644227780000|2022-02-07 09:56:20|5944.91|5944.91|5944.2|5944.2|5944.91|5944.91|5944.2|5944.2|0
1644227800000|2022-02-07 09:56:40|5943.49|5943.49|5943.49|5943.49|5943.6|5943.6|5943.49|5943.49|0
1644227830000|2022-02-07 09:57:10|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|5944.91|0
1644227850000|2022-02-07 09:57:30|5945.25|5945.25|5945.25|5945.25|5945.25|5945.25|5945.25|5945.25|0
1644227870000|2022-02-07 09:57:50|5945.36|5945.36|5946.07|5946.07|5946.07|5946.07|5945.36|5945.36|0
1644227880000|2022-02-07 09:58:00|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|0
1644227890000|2022-02-07 09:58:10|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|0
1644227940000|2022-02-07 09:59:00|5949.63|5949.63|5949.63|5949.63|5949.63|5949.63|5949.63|5949.63|0
1644227960000|2022-02-07 09:59:20|5946.78|5946.78|5948.21|5948.21|5948.21|5948.21|5946.78|5946.78|0
1644227980000|2022-02-07 09:59:40|5948.45|5948.45|5948.82|5948.82|5948.93|5948.93|5948.45|5948.45|0
1644227990000|2022-02-07 09:59:50|5948.7|5948.7|5947.01|5947.01|5948.7|5948.7|5946.3|5946.3|0
1644228020000|2022-02-07 10:00:20|5947.72|5947.72|5947.72|5947.72|5947.72|5947.72|5947.72|5947.72|0
1644228050000|2022-02-07 10:00:50|5947.97|5947.97|5947.97|5947.97|5947.97|5947.97|5947.97|5947.97|0
1644228060000|2022-02-07 10:01:00|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|0
1644228070000|2022-02-07 10:01:10|5948.46|5948.46|5948.46|5948.46|5948.46|5948.46|5948.46|5948.46|0
1644228080000|2022-02-07 10:01:20|5947.75|5947.75|5947.75|5947.75|5947.75|5947.75|5947.75|5947.75|0
1644228130000|2022-02-07 10:02:10|5949.88|5949.88|5950.59|5950.59|5950.59|5950.59|5949.88|5949.88|0
1644228160000|2022-02-07 10:02:40|5948.46|5948.46|5948.46|5948.46|5948.46|5948.46|5948.46|5948.46|0
1644228170000|2022-02-07 10:02:50|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|0
1644228180000|2022-02-07 10:03:00|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|0
1644228190000|2022-02-07 10:03:10|5949.27|5949.27|5948.82|5948.82|5949.27|5949.27|5948.82|5948.82|0
1644228200000|2022-02-07 10:03:20|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|0
1644228220000|2022-02-07 10:03:40|5948.82|5948.82|5949.53|5949.53|5949.53|5949.53|5948.82|5948.82|0
1644228260000|2022-02-07 10:04:20|5948.11|5948.11|5950.11|5950.11|5950.11|5950.11|5948.11|5948.11|0
1644228310000|2022-02-07 10:05:10|5948.69|5948.69|5948.69|5948.69|5948.69|5948.69|5948.69|5948.69|0
1644228360000|2022-02-07 10:06:00|5948.57|5948.57|5948.57|5948.57|5948.57|5948.57|5948.57|5948.57|0
1644228370000|2022-02-07 10:06:10|5948.34|5948.34|5948.34|5948.34|5948.34|5948.34|5948.34|5948.34|0
1644228390000|2022-02-07 10:06:30|5948.11|5948.11|5946.39|5946.39|5948.11|5948.11|5946.39|5946.39|0
1644228400000|2022-02-07 10:06:40|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|0
1644228410000|2022-02-07 10:06:50|5945.68|5945.68|5945.68|5945.68|5945.68|5945.68|5945.68|5945.68|0
1644228430000|2022-02-07 10:07:10|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|0
1644228440000|2022-02-07 10:07:20|5945.68|5945.68|5945.68|5945.68|5945.68|5945.68|5945.68|5945.68|0
1644228450000|2022-02-07 10:07:30|5944.26|5944.26|5944.26|5944.26|5944.26|5944.26|5944.26|5944.26|0
1644228460000|2022-02-07 10:07:40|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|0
1644228470000|2022-02-07 10:07:50|5946.28|5946.28|5946.05|5946.05|5946.28|5946.28|5946.05|5946.05|0
1644228490000|2022-02-07 10:08:10|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|0
1644228510000|2022-02-07 10:08:30|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|0
1644228520000|2022-02-07 10:08:40|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|0
1644228530000|2022-02-07 10:08:50|5944.51|5944.51|5943.2|5943.2|5944.62|5944.62|5943.2|5943.2|0
1644228550000|2022-02-07 10:09:10|5943.91|5943.91|5943.2|5943.2|5943.91|5943.91|5943.2|5943.2|0
1644228570000|2022-02-07 10:09:30|5943.47|5943.47|5943.47|5943.47|5943.47|5943.47|5943.47|5943.47|0
1644228580000|2022-02-07 10:09:40|5943.35|5943.35|5943.35|5943.35|5943.35|5943.35|5943.35|5943.35|0
1644228600000|2022-02-07 10:10:00|5943.47|5943.47|5943.47|5943.47|5943.47|5943.47|5943.47|5943.47|0
1644228620000|2022-02-07 10:10:20|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|0
1644228630000|2022-02-07 10:10:30|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|0
1644228640000|2022-02-07 10:10:40|5947.63|5947.63|5947.63|5947.63|5947.63|5947.63|5947.63|5947.63|0
1644228660000|2022-02-07 10:11:00|5947.98|5947.98|5947.64|5947.64|5947.98|5947.98|5947.64|5947.64|0
1644228680000|2022-02-07 10:11:20|5946.93|5946.93|5946.93|5946.93|5946.93|5946.93|5946.93|5946.93|0
1644228750000|2022-02-07 10:12:30|5946.22|5946.22|5946.22|5946.22|5946.22|5946.22|5946.22|5946.22|0
1644228780000|2022-02-07 10:13:00|5945.95|5945.95|5945.46|5945.46|5945.95|5945.95|5945.46|5945.46|0
1644228790000|2022-02-07 10:13:10|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|0
1644228860000|2022-02-07 10:14:20|5947.22|5947.22|5948.64|5948.64|5948.64|5948.64|5947.22|5947.22|0
1644228880000|2022-02-07 10:14:40|5947.93|5947.93|5947.93|5947.93|5947.93|5947.93|5947.93|5947.93|0
1644228900000|2022-02-07 10:15:00|5947.59|5947.59|5946.88|5946.88|5947.59|5947.59|5946.88|5946.88|0
1644228910000|2022-02-07 10:15:10|5947.11|5947.11|5947.11|5947.11|5947.11|5947.11|5947.11|5947.11|0
1644228930000|2022-02-07 10:15:30|5946.4|5946.4|5946.27|5946.27|5946.4|5946.4|5946.15|5946.15|0
1644228960000|2022-02-07 10:16:00|5945.92|5945.92|5945.92|5945.92|5945.92|5945.92|5945.92|5945.92|0
1644228970000|2022-02-07 10:16:10|5943.79|5943.79|5943.79|5943.79|5943.79|5943.79|5943.79|5943.79|0
1644229000000|2022-02-07 10:16:40|5944.5|5944.5|5944.5|5944.5|5944.5|5944.5|5944.5|5944.5|0
1644229010000|2022-02-07 10:16:50|5943.79|5943.79|5943.79|5943.79|5943.79|5943.79|5943.79|5943.79|0
1644229070000|2022-02-07 10:17:50|5943.08|5943.08|5943.08|5943.08|5943.08|5943.08|5943.08|5943.08|0
1644229090000|2022-02-07 10:18:10|5943.42|5943.42|5943.42|5943.42|5943.42|5943.42|5943.42|5943.42|0
1644229110000|2022-02-07 10:18:30|5942.71|5942.71|5942.71|5942.71|5942.71|5942.71|5942.71|5942.71|0
1644229130000|2022-02-07 10:18:50|5944.14|5944.14|5944.14|5944.14|5944.14|5944.14|5944.14|5944.14|0
1644229140000|2022-02-07 10:19:00|5942.71|5942.71|5942.71|5942.71|5942.71|5942.71|5942.71|5942.71|0
1644229200000|2022-02-07 10:20:00|5942|5942|5941.29|5941.29|5942|5942|5941.29|5941.29|0
1644229210000|2022-02-07 10:20:10|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|0
1644229240000|2022-02-07 10:20:40|5941.75|5941.75|5941.75|5941.75|5941.75|5941.75|5941.75|5941.75|0
1644229260000|2022-02-07 10:21:00|5942.25|5942.25|5942.36|5942.36|5942.36|5942.36|5942.25|5942.25|0
1644229280000|2022-02-07 10:21:20|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|0
1644229290000|2022-02-07 10:21:30|5940.82|5940.82|5940.36|5940.36|5940.82|5940.82|5940.25|5940.25|0
1644229310000|2022-02-07 10:21:50|5939.65|5939.65|5939.9|5939.9|5939.9|5939.9|5939.65|5939.65|0
1644229320000|2022-02-07 10:22:00|5939.4|5939.4|5938.69|5938.69|5939.4|5939.4|5938.69|5938.69|0
1644229340000|2022-02-07 10:22:20|5937.27|5937.27|5937.27|5937.27|5937.27|5937.27|5937.27|5937.27|0
1644229350000|2022-02-07 10:22:30|5936.34|5936.34|5936.34|5936.34|5936.34|5936.34|5936.34|5936.34|0
1644229360000|2022-02-07 10:22:40|5935.88|5935.88|5936.59|5936.59|5936.59|5936.59|5935.88|5935.88|0
1644229370000|2022-02-07 10:22:50|5936.36|5936.36|5936.36|5936.36|5936.36|5936.36|5936.36|5936.36|0
1644229380000|2022-02-07 10:23:00|5937.78|5937.78|5937.78|5937.78|5937.78|5937.78|5937.78|5937.78|0
1644229390000|2022-02-07 10:23:10|5937.45|5937.45|5937.45|5937.45|5937.45|5937.45|5937.45|5937.45|0
1644229440000|2022-02-07 10:24:00|5937.18|5937.18|5937.18|5937.18|5937.18|5937.18|5937.18|5937.18|0
1644229450000|2022-02-07 10:24:10|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|0
1644229460000|2022-02-07 10:24:20|5939.31|5939.31|5939.31|5939.31|5939.31|5939.31|5939.31|5939.31|0
1644229470000|2022-02-07 10:24:30|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|0
1644229480000|2022-02-07 10:24:40|5938.33|5938.33|5938.33|5938.33|5938.33|5938.33|5938.33|5938.33|0
1644229530000|2022-02-07 10:25:30|5936.91|5936.91|5936.58|5936.58|5936.91|5936.91|5936.58|5936.58|0
1644229540000|2022-02-07 10:25:40|5936.08|5936.08|5936.08|5936.08|5936.08|5936.08|5936.08|5936.08|0
1644229560000|2022-02-07 10:26:00|5937.51|5937.51|5937.51|5937.51|5937.51|5937.51|5937.51|5937.51|0
1644229650000|2022-02-07 10:27:30|5936.79|5936.79|5936.79|5936.79|5936.79|5936.79|5936.79|5936.79|0
1644229660000|2022-02-07 10:27:40|5937.51|5937.51|5937.51|5937.51|5937.51|5937.51|5937.51|5937.51|0
1644229680000|2022-02-07 10:28:00|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|0
1644229690000|2022-02-07 10:28:10|5936.91|5936.91|5936.8|5936.8|5936.91|5936.91|5936.8|5936.8|0
1644229700000|2022-02-07 10:28:20|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|0
1644229730000|2022-02-07 10:28:50|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|0
1644229740000|2022-02-07 10:29:00|5935.85|5935.85|5937.28|5937.28|5937.28|5937.28|5935.85|5935.85|0
1644229760000|2022-02-07 10:29:20|5936.56|5936.56|5936.56|5936.56|5936.56|5936.56|5936.56|5936.56|0
1644229780000|2022-02-07 10:29:40|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|0
1644229800000|2022-02-07 10:30:00|5936.65|5936.65|5934.18|5934.18|5936.65|5936.65|5934.18|5934.18|0
1644229820000|2022-02-07 10:30:20|5934.07|5934.07|5934.07|5934.07|5934.07|5934.07|5934.07|5934.07|0
1644229850000|2022-02-07 10:30:50|5934.78|5934.78|5934.78|5934.78|5934.78|5934.78|5934.78|5934.78|0
1644229880000|2022-02-07 10:31:20|5933.36|5933.36|5933.36|5933.36|5933.36|5933.36|5933.36|5933.36|0
1644229900000|2022-02-07 10:31:40|5932.65|5932.65|5932.65|5932.65|5932.65|5932.65|5932.65|5932.65|0
1644229910000|2022-02-07 10:31:50|5931.93|5931.93|5931.93|5931.93|5931.93|5931.93|5931.93|5931.93|0
1644229930000|2022-02-07 10:32:10|5930.51|5930.51|5930.05|5930.05|5930.51|5930.51|5930.05|5930.05|0
1644229950000|2022-02-07 10:32:30|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|0
1644229960000|2022-02-07 10:32:40|5929.44|5929.44|5929.44|5929.44|5929.44|5929.44|5929.44|5929.44|0
1644229980000|2022-02-07 10:33:00|5928.73|5928.73|5929.44|5929.44|5929.44|5929.44|5928.73|5928.73|0
1644230010000|2022-02-07 10:33:30|5928.73|5928.73|5928.24|5928.24|5928.73|5928.73|5928.24|5928.24|0
1644230020000|2022-02-07 10:33:40|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|0
1644230040000|2022-02-07 10:34:00|5928.24|5928.24|5929.66|5929.66|5929.66|5929.66|5928.24|5928.24|0
1644230100000|2022-02-07 10:35:00|5931.09|5931.09|5931.8|5931.8|5931.8|5931.8|5931.09|5931.09|0
1644230140000|2022-02-07 10:35:40|5933.93|5933.93|5934.27|5934.27|5934.27|5934.27|5933.93|5933.93|0
1644230190000|2022-02-07 10:36:30|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|0
1644230210000|2022-02-07 10:36:50|5935.46|5935.46|5935.46|5935.46|5935.46|5935.46|5935.46|5935.46|0
1644230270000|2022-02-07 10:37:50|5933.32|5933.32|5933.32|5933.32|5933.32|5933.32|5933.32|5933.32|0
1644230290000|2022-02-07 10:38:10|5934.04|5934.04|5934.04|5934.04|5934.04|5934.04|5934.04|5934.04|0
1644230300000|2022-02-07 10:38:20|5933.79|5933.79|5933.79|5933.79|5933.79|5933.79|5933.79|5933.79|0
1644230320000|2022-02-07 10:38:40|5933.54|5933.54|5933.54|5933.54|5933.54|5933.54|5933.54|5933.54|0
1644230330000|2022-02-07 10:38:50|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|0
1644230340000|2022-02-07 10:39:00|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|0
1644230350000|2022-02-07 10:39:10|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|0
1644230360000|2022-02-07 10:39:20|5930.37|5930.37|5930.02|5930.02|5930.37|5930.37|5930.02|5930.02|0
1644230370000|2022-02-07 10:39:30|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|0
1644230400000|2022-02-07 10:40:00|5929.45|5929.45|5929.68|5929.68|5929.8|5929.8|5929.45|5929.45|0
1644230440000|2022-02-07 10:40:40|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|0
1644230470000|2022-02-07 10:41:10|5928.26|5928.26|5928.26|5928.26|5928.26|5928.26|5928.26|5928.26|0
1644230480000|2022-02-07 10:41:20|5927.93|5927.93|5927.93|5927.93|5927.93|5927.93|5927.93|5927.93|0
1644230500000|2022-02-07 10:41:40|5927.66|5927.66|5926.68|5926.68|5927.66|5927.66|5926.68|5926.68|0
1644230510000|2022-02-07 10:41:50|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|5926.56|0
1644230520000|2022-02-07 10:42:00|5925.82|5925.82|5925.82|5925.82|5925.82|5925.82|5925.82|5925.82|0
1644230540000|2022-02-07 10:42:20|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|0
1644230550000|2022-02-07 10:42:30|5925.57|5925.57|5924.75|5924.75|5925.57|5925.57|5924.75|5924.75|0
1644230590000|2022-02-07 10:43:10|5925.44|5925.44|5924.98|5924.98|5925.44|5925.44|5924.98|5924.98|0
1644230620000|2022-02-07 10:43:40|5926.4|5926.4|5926.4|5926.4|5926.4|5926.4|5926.4|5926.4|0
1644230630000|2022-02-07 10:43:50|5928.58|5928.58|5928.58|5928.58|5928.58|5928.58|5928.58|5928.58|0
1644230640000|2022-02-07 10:44:00|5928.92|5928.92|5928.58|5928.58|5928.92|5928.92|5928.58|5928.58|0
1644230650000|2022-02-07 10:44:10|5929.3|5929.3|5929.53|5929.53|5929.53|5929.53|5929.3|5929.3|0
1644230680000|2022-02-07 10:44:40|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|0
1644230720000|2022-02-07 10:45:20|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|0
1644230730000|2022-02-07 10:45:30|5930.91|5930.91|5930.91|5930.91|5930.91|5930.91|5930.91|5930.91|0
1644230750000|2022-02-07 10:45:50|5930.57|5930.57|5930.57|5930.57|5930.57|5930.57|5930.57|5930.57|0
1644230760000|2022-02-07 10:46:00|5930.24|5930.24|5930.24|5930.24|5930.24|5930.24|5930.24|5930.24|0
1644230790000|2022-02-07 10:46:30|5928.82|5928.82|5928.82|5928.82|5928.82|5928.82|5928.82|5928.82|0
1644230820000|2022-02-07 10:47:00|5929.74|5929.74|5929.49|5929.49|5929.74|5929.74|5929.49|5929.49|0
1644230830000|2022-02-07 10:47:10|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|0
1644230840000|2022-02-07 10:47:20|5930.21|5930.21|5930.21|5930.21|5930.21|5930.21|5930.21|5930.21|0
1644230870000|2022-02-07 10:47:50|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|0
1644230880000|2022-02-07 10:48:00|5927.74|5927.74|5928.1|5928.1|5928.33|5928.33|5927.62|5927.62|0
1644230910000|2022-02-07 10:48:30|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|0
1644230940000|2022-02-07 10:49:00|5928.89|5928.89|5928.89|5928.89|5928.89|5928.89|5928.89|5928.89|0
1644230950000|2022-02-07 10:49:10|5928.18|5928.18|5928.18|5928.18|5928.18|5928.18|5928.18|5928.18|0
1644231010000|2022-02-07 10:50:10|5929.6|5929.6|5929.6|5929.6|5929.6|5929.6|5929.6|5929.6|0
1644231060000|2022-02-07 10:51:00|5930.31|5930.31|5929.6|5929.6|5930.31|5930.31|5929.6|5929.6|0
1644231140000|2022-02-07 10:52:20|5928.18|5928.18|5928.18|5928.18|5928.18|5928.18|5928.18|5928.18|0
1644231160000|2022-02-07 10:52:40|5929.6|5929.6|5929.6|5929.6|5929.6|5929.6|5929.6|5929.6|0
1644231170000|2022-02-07 10:52:50|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|5929.85|0
1644231200000|2022-02-07 10:53:20|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|0
1644231210000|2022-02-07 10:53:30|5929.5|5929.5|5929.5|5929.5|5929.5|5929.5|5929.5|5929.5|0
1644231230000|2022-02-07 10:53:50|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|0
1644231240000|2022-02-07 10:54:00|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|0
1644231310000|2022-02-07 10:55:10|5926.65|5926.65|5926.65|5926.65|5926.65|5926.65|5926.65|5926.65|0
1644231320000|2022-02-07 10:55:20|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|0
1644231360000|2022-02-07 10:56:00|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|5928.08|0
1644231390000|2022-02-07 10:56:30|5928.19|5928.19|5929.88|5929.88|5929.88|5929.88|5928.19|5928.19|0
1644231420000|2022-02-07 10:57:00|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|0
1644231460000|2022-02-07 10:57:40|5930.86|5930.86|5930.86|5930.86|5930.86|5930.86|5930.86|5930.86|0
1644231470000|2022-02-07 10:57:50|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|0
1644231500000|2022-02-07 10:58:20|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|0
1644231620000|2022-02-07 11:00:20|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|0
1644231690000|2022-02-07 11:01:30|5931.31|5931.31|5931.31|5931.31|5931.31|5931.31|5931.31|5931.31|0
1644231720000|2022-02-07 11:02:00|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|0
1644231730000|2022-02-07 11:02:10|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|0
1644231760000|2022-02-07 11:02:40|5931.21|5931.21|5931.21|5931.21|5931.21|5931.21|5931.21|5931.21|0
1644231770000|2022-02-07 11:02:50|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|5929.79|0
1644231780000|2022-02-07 11:03:00|5931.21|5931.21|5930.94|5930.94|5931.21|5931.21|5930.94|5930.94|0
1644231790000|2022-02-07 11:03:10|5930.23|5930.23|5929.27|5929.27|5930.23|5930.23|5929.27|5929.27|0
1644231820000|2022-02-07 11:03:40|5928.56|5928.56|5928.56|5928.56|5928.56|5928.56|5928.56|5928.56|0
1644231830000|2022-02-07 11:03:50|5929.27|5929.27|5928.94|5928.94|5929.27|5929.27|5928.94|5928.94|0
1644231840000|2022-02-07 11:04:00|5928.71|5928.71|5928.11|5928.11|5928.82|5928.82|5928.11|5928.11|0
1644231850000|2022-02-07 11:04:10|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|0
1644231860000|2022-02-07 11:04:20|5927.28|5927.28|5927.28|5927.28|5927.28|5927.28|5927.28|5927.28|0
1644231880000|2022-02-07 11:04:40|5925.86|5925.86|5925.98|5925.98|5925.98|5925.98|5925.86|5925.86|0
1644231900000|2022-02-07 11:05:00|5925.26|5925.26|5925.26|5925.26|5925.26|5925.26|5925.26|5925.26|0
1644231910000|2022-02-07 11:05:10|5924.55|5924.55|5925.26|5925.26|5925.26|5925.26|5924.55|5924.55|0
1644231920000|2022-02-07 11:05:20|5925|5925|5925.71|5925.71|5925.71|5925.71|5925|5925|0
1644231930000|2022-02-07 11:05:30|5926.42|5926.42|5925.71|5925.71|5926.42|5926.42|5925.71|5925.71|0
1644231940000|2022-02-07 11:05:40|5925.37|5925.37|5925.04|5925.04|5925.37|5925.37|5925.04|5925.04|0
1644231960000|2022-02-07 11:06:00|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|0
1644231970000|2022-02-07 11:06:10|5923.12|5923.12|5922.36|5922.36|5923.12|5923.12|5922.36|5922.36|0
1644231980000|2022-02-07 11:06:20|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|5922.09|0
1644231990000|2022-02-07 11:06:30|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|0
1644232010000|2022-02-07 11:06:50|5921.04|5921.04|5921.04|5921.04|5921.04|5921.04|5921.04|5921.04|0
1644232050000|2022-02-07 11:07:30|5920.71|5920.71|5919.99|5919.99|5920.71|5920.71|5919.99|5919.99|0
1644232060000|2022-02-07 11:07:40|5919.75|5919.75|5919.75|5919.75|5919.75|5919.75|5919.75|5919.75|0
1644232110000|2022-02-07 11:08:30|5919.86|5919.86|5919.86|5919.86|5919.86|5919.86|5919.86|5919.86|0
1644232140000|2022-02-07 11:09:00|5920.58|5920.58|5920.58|5920.58|5920.58|5920.58|5920.58|5920.58|0
1644232180000|2022-02-07 11:09:40|5920.31|5920.31|5920.31|5920.31|5920.31|5920.31|5920.31|5920.31|0
1644232200000|2022-02-07 11:10:00|5919.97|5919.97|5919.14|5919.14|5919.97|5919.97|5919.14|5919.14|0
1644232210000|2022-02-07 11:10:10|5918.91|5918.91|5918.91|5918.91|5918.91|5918.91|5918.91|5918.91|0
1644232220000|2022-02-07 11:10:20|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|5919.03|0
1644232280000|2022-02-07 11:11:20|5919.74|5919.74|5919.74|5919.74|5919.74|5919.74|5919.74|5919.74|0
1644232300000|2022-02-07 11:11:40|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|0
1644232310000|2022-02-07 11:11:50|5919.27|5919.27|5919.27|5919.27|5919.27|5919.27|5919.27|5919.27|0
1644232350000|2022-02-07 11:12:30|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|0
1644232380000|2022-02-07 11:13:00|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|0
1644232490000|2022-02-07 11:14:50|5918.94|5918.94|5918.94|5918.94|5918.94|5918.94|5918.94|5918.94|0
1644232500000|2022-02-07 11:15:00|5918.69|5918.69|5917.5|5917.5|5918.69|5918.69|5917.5|5917.5|0
1644232510000|2022-02-07 11:15:10|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|5918.21|0
1644232520000|2022-02-07 11:15:20|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|0
1644232560000|2022-02-07 11:16:00|5919.64|5919.64|5920.35|5920.35|5920.35|5920.35|5919.64|5919.64|0
1644232620000|2022-02-07 11:17:00|5920.68|5920.68|5920.68|5920.68|5920.68|5920.68|5920.68|5920.68|0
1644232650000|2022-02-07 11:17:30|5920.95|5920.95|5920.95|5920.95|5920.95|5920.95|5920.95|5920.95|0
1644232670000|2022-02-07 11:17:50|5921.45|5921.45|5921.69|5921.69|5921.69|5921.69|5921.45|5921.45|0
1644232680000|2022-02-07 11:18:00|5921.81|5921.81|5921.81|5921.81|5921.81|5921.81|5921.81|5921.81|0
1644232700000|2022-02-07 11:18:20|5921.58|5921.58|5921.58|5921.58|5921.58|5921.58|5921.58|5921.58|0
1644232740000|2022-02-07 11:19:00|5921.46|5921.46|5921.69|5921.69|5921.69|5921.69|5921.46|5921.46|0
1644232750000|2022-02-07 11:19:10|5922.4|5922.4|5922.4|5922.4|5922.4|5922.4|5922.4|5922.4|0
1644232760000|2022-02-07 11:19:20|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|0
1644232770000|2022-02-07 11:19:30|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|0
1644232780000|2022-02-07 11:19:40|5923.72|5923.72|5924.71|5924.71|5924.71|5924.71|5923.72|5923.72|0
1644232810000|2022-02-07 11:20:10|5925.42|5925.42|5925.42|5925.42|5925.42|5925.42|5925.42|5925.42|0
1644232830000|2022-02-07 11:20:30|5925.69|5925.69|5925.92|5925.92|5926.03|5926.03|5925.69|5925.69|0
1644232850000|2022-02-07 11:20:50|5925.69|5925.69|5925.69|5925.69|5925.69|5925.69|5925.69|5925.69|0
1644232860000|2022-02-07 11:21:00|5925.57|5925.57|5925.57|5925.57|5925.57|5925.57|5925.57|5925.57|0
1644232870000|2022-02-07 11:21:10|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|0
1644232880000|2022-02-07 11:21:20|5925.21|5925.21|5925.44|5925.44|5925.44|5925.44|5925.21|5925.21|0
1644232890000|2022-02-07 11:21:30|5925.21|5925.21|5925.21|5925.21|5925.21|5925.21|5925.21|5925.21|0
1644232920000|2022-02-07 11:22:00|5925.48|5925.48|5925.48|5925.48|5925.48|5925.48|5925.48|5925.48|0
1644233000000|2022-02-07 11:23:20|5926.15|5926.15|5926.15|5926.15|5926.15|5926.15|5926.15|5926.15|0
1644233010000|2022-02-07 11:23:30|5926.86|5926.86|5926.98|5926.98|5926.98|5926.98|5926.86|5926.86|0
1644233040000|2022-02-07 11:24:00|5926.71|5926.71|5926.71|5926.71|5926.71|5926.71|5926.71|5926.71|0
1644233060000|2022-02-07 11:24:20|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1644233090000|2022-02-07 11:24:50|5926.34|5926.34|5926.34|5926.34|5926.34|5926.34|5926.34|5926.34|0
1644233140000|2022-02-07 11:25:40|5926.11|5926.11|5925.84|5925.84|5926.11|5926.11|5925.84|5925.84|0
1644233190000|2022-02-07 11:26:30|5926.31|5926.31|5926.31|5926.31|5926.31|5926.31|5926.31|5926.31|0
1644233200000|2022-02-07 11:26:40|5927.02|5927.02|5927.02|5927.02|5927.02|5927.02|5927.02|5927.02|0
1644233250000|2022-02-07 11:27:30|5927.73|5927.73|5928.56|5928.56|5928.56|5928.56|5927.73|5927.73|0
1644233260000|2022-02-07 11:27:40|5928.8|5928.8|5929.27|5929.27|5929.27|5929.27|5928.8|5928.8|0
1644233270000|2022-02-07 11:27:50|5929.15|5929.15|5929.03|5929.03|5929.15|5929.15|5929.03|5929.03|0
1644233310000|2022-02-07 11:28:30|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|0
1644233320000|2022-02-07 11:28:40|5930.08|5930.08|5930.08|5930.08|5930.08|5930.08|5930.08|5930.08|0
1644233340000|2022-02-07 11:29:00|5930.35|5930.35|5930.35|5930.35|5930.35|5930.35|5930.35|5930.35|0
1644233410000|2022-02-07 11:30:10|5931.06|5931.06|5931.4|5931.4|5931.4|5931.4|5931.06|5931.06|0
1644233420000|2022-02-07 11:30:20|5931.86|5931.86|5933.28|5933.28|5933.28|5933.28|5931.86|5931.86|0
1644233490000|2022-02-07 11:31:30|5932.95|5932.95|5932.95|5932.95|5932.95|5932.95|5932.95|5932.95|0
1644233500000|2022-02-07 11:31:40|5931.52|5931.52|5931.52|5931.52|5931.52|5931.52|5931.52|5931.52|0
1644233590000|2022-02-07 11:33:10|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|0
1644233600000|2022-02-07 11:33:20|5933.22|5933.22|5932.51|5932.51|5933.22|5933.22|5932.51|5932.51|0
1644233640000|2022-02-07 11:34:00|5931.79|5931.79|5932.84|5932.84|5932.84|5932.84|5931.79|5931.79|0
1644233730000|2022-02-07 11:35:30|5932.95|5932.95|5932.49|5932.49|5932.95|5932.95|5932.49|5932.49|0
1644233860000|2022-02-07 11:37:40|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|0
1644233920000|2022-02-07 11:38:40|5932.01|5932.01|5929.87|5929.87|5932.01|5932.01|5929.87|5929.87|0
1644233930000|2022-02-07 11:38:50|5929.64|5929.64|5929.04|5929.04|5929.64|5929.64|5929.04|5929.04|0
1644233990000|2022-02-07 11:39:50|5928.7|5928.7|5928.7|5928.7|5928.7|5928.7|5928.7|5928.7|0
1644234000000|2022-02-07 11:40:00|5928.82|5928.82|5928.82|5928.82|5928.82|5928.82|5928.82|5928.82|0
1644234020000|2022-02-07 11:40:20|5929.53|5929.53|5929.76|5929.76|5929.76|5929.76|5929.53|5929.53|0
1644234030000|2022-02-07 11:40:30|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|0
1644234040000|2022-02-07 11:40:40|5929.76|5929.76|5929.76|5929.76|5929.76|5929.76|5929.76|5929.76|0
1644234140000|2022-02-07 11:42:20|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|5931.18|0
1644234150000|2022-02-07 11:42:30|5931.89|5931.89|5931.89|5931.89|5931.89|5931.89|5931.89|5931.89|0
1644234160000|2022-02-07 11:42:40|5931.63|5931.63|5930.91|5930.91|5931.63|5931.63|5930.2|5930.2|0
1644234200000|2022-02-07 11:43:20|5930.67|5930.67|5930.67|5930.67|5930.67|5930.67|5930.67|5930.67|0
1644234270000|2022-02-07 11:44:30|5930.42|5930.42|5930.42|5930.42|5930.42|5930.42|5930.42|5930.42|0
1644234320000|2022-02-07 11:45:20|5930.69|5930.69|5930.34|5930.34|5930.69|5930.69|5930.34|5930.34|0
1644234490000|2022-02-07 11:48:10|5930.1|5930.1|5930.1|5930.1|5930.1|5930.1|5930.1|5930.1|0
1644234530000|2022-02-07 11:48:50|5930.21|5930.21|5930.1|5930.1|5930.21|5930.21|5930.1|5930.1|0
1644234560000|2022-02-07 11:49:20|5929.98|5929.98|5929.98|5929.98|5929.98|5929.98|5929.98|5929.98|0
1644234580000|2022-02-07 11:49:40|5930.32|5930.32|5929.49|5929.49|5930.32|5930.32|5929.49|5929.49|0
1644234590000|2022-02-07 11:49:50|5928.82|5928.82|5928.11|5928.11|5928.82|5928.82|5928.11|5928.11|0
1644234660000|2022-02-07 11:51:00|5928.82|5928.82|5930.36|5930.36|5930.36|5930.36|5928.82|5928.82|0
1644234680000|2022-02-07 11:51:20|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|5928.22|0
1644234730000|2022-02-07 11:52:10|5927.51|5927.51|5927.51|5927.51|5927.51|5927.51|5927.51|5927.51|0
1644234760000|2022-02-07 11:52:40|5927.24|5927.24|5927.24|5927.24|5927.24|5927.24|5927.24|5927.24|0
1644234770000|2022-02-07 11:52:50|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|0
1644234840000|2022-02-07 11:54:00|5926.48|5926.48|5926.48|5926.48|5926.48|5926.48|5926.48|5926.48|0
1644234860000|2022-02-07 11:54:20|5926.23|5926.23|5926.23|5926.23|5926.23|5926.23|5926.23|5926.23|0
1644234920000|2022-02-07 11:55:20|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|5926.95|0
1644234940000|2022-02-07 11:55:40|5926.23|5926.23|5926.23|5926.23|5926.23|5926.23|5926.23|5926.23|0
1644235020000|2022-02-07 11:57:00|5926.35|5926.35|5927.77|5927.77|5927.77|5927.77|5926.35|5926.35|0
1644235110000|2022-02-07 11:58:30|5927.89|5927.89|5928.27|5928.27|5928.98|5928.98|5927.89|5927.89|0
1644235120000|2022-02-07 11:58:40|5927.56|5927.56|5927.21|5927.21|5927.56|5927.56|5927.21|5927.21|0
1644235190000|2022-02-07 11:59:50|5929.13|5929.13|5929.38|5929.38|5929.38|5929.38|5929.13|5929.13|0
1644235200000|2022-02-07 12:00:00|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|0
1644235230000|2022-02-07 12:00:30|5930.33|5930.33|5932.46|5932.46|5932.46|5932.46|5930.33|5930.33|0
1644235280000|2022-02-07 12:01:20|5932.72|5932.72|5934.15|5934.15|5934.15|5934.15|5932.72|5932.72|0
1644235320000|2022-02-07 12:02:00|5934.49|5934.49|5934.49|5934.49|5934.49|5934.49|5934.49|5934.49|0
1644235450000|2022-02-07 12:04:10|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|0
1644235520000|2022-02-07 12:05:20|5934.86|5934.86|5934.86|5934.86|5934.86|5934.86|5934.86|5934.86|0
1644235530000|2022-02-07 12:05:30|5935.57|5935.57|5935.57|5935.57|5935.57|5935.57|5935.57|5935.57|0
1644235540000|2022-02-07 12:05:40|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|0
1644235560000|2022-02-07 12:06:00|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|0
1644235630000|2022-02-07 12:07:10|5936.26|5936.26|5936.26|5936.26|5936.26|5936.26|5936.26|5936.26|0
1644235690000|2022-02-07 12:08:10|5934.13|5934.13|5933.42|5933.42|5934.13|5934.13|5933.42|5933.42|0
1644235700000|2022-02-07 12:08:20|5933.88|5933.88|5933.88|5933.88|5933.88|5933.88|5933.88|5933.88|0
1644235740000|2022-02-07 12:09:00|5933.55|5933.55|5933.2|5933.2|5933.55|5933.55|5933.2|5933.2|0
1644235780000|2022-02-07 12:09:40|5932.93|5932.93|5932.93|5932.93|5932.93|5932.93|5932.93|5932.93|0
1644235810000|2022-02-07 12:10:10|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|0
1644235820000|2022-02-07 12:10:20|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|0
1644235830000|2022-02-07 12:10:30|5930.76|5930.76|5931.77|5931.77|5931.77|5931.77|5930.76|5930.76|0
1644235870000|2022-02-07 12:11:10|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|0
1644235880000|2022-02-07 12:11:20|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|0
1644235920000|2022-02-07 12:12:00|5934.02|5934.02|5935.44|5935.44|5935.44|5935.44|5934.02|5934.02|0
1644235930000|2022-02-07 12:12:10|5935.78|5935.78|5936.05|5936.05|5936.05|5936.05|5935.78|5935.78|0
1644235980000|2022-02-07 12:13:00|5936.76|5936.76|5936.76|5936.76|5936.76|5936.76|5936.76|5936.76|0
1644236020000|2022-02-07 12:13:40|5937.25|5937.25|5937.52|5937.52|5937.52|5937.52|5937.25|5937.25|0
1644236030000|2022-02-07 12:13:50|5937.86|5937.86|5937.86|5937.86|5937.86|5937.86|5937.86|5937.86|0
1644236120000|2022-02-07 12:15:20|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|0
1644236130000|2022-02-07 12:15:30|5939.55|5939.55|5940.04|5940.04|5940.04|5940.04|5939.55|5939.55|0
1644236140000|2022-02-07 12:15:40|5940.38|5940.38|5940.38|5940.38|5940.38|5940.38|5940.38|5940.38|0
1644236160000|2022-02-07 12:16:00|5940.13|5940.13|5940.25|5940.25|5940.25|5940.25|5940.13|5940.13|0
1644236170000|2022-02-07 12:16:10|5939.98|5939.98|5940.44|5940.44|5940.44|5940.44|5939.73|5939.73|0
1644236190000|2022-02-07 12:16:30|5941.86|5941.86|5941.86|5941.86|5941.86|5941.86|5941.86|5941.86|0
1644236210000|2022-02-07 12:16:50|5942.21|5942.21|5942.21|5942.21|5942.21|5942.21|5942.21|5942.21|0
1644236240000|2022-02-07 12:17:20|5942.1|5942.1|5942.1|5942.1|5942.1|5942.1|5942.1|5942.1|0
1644236280000|2022-02-07 12:18:00|5941.85|5941.85|5941.6|5941.6|5941.85|5941.85|5941.6|5941.6|0
1644236290000|2022-02-07 12:18:10|5941.72|5941.72|5941.6|5941.6|5941.72|5941.72|5941.6|5941.6|0
1644236310000|2022-02-07 12:18:30|5941.87|5941.87|5941.87|5941.87|5941.87|5941.87|5941.87|5941.87|0
1644236370000|2022-02-07 12:19:30|5941.54|5941.54|5940.11|5940.11|5941.54|5941.54|5940.11|5940.11|0
1644236380000|2022-02-07 12:19:40|5939.4|5939.4|5939.4|5939.4|5939.4|5939.4|5939.4|5939.4|0
1644236460000|2022-02-07 12:21:00|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|0
1644236490000|2022-02-07 12:21:30|5940.33|5940.33|5940.33|5940.33|5940.33|5940.33|5940.33|5940.33|0
1644236510000|2022-02-07 12:21:50|5940.56|5940.56|5940.56|5940.56|5940.56|5940.56|5940.56|5940.56|0
1644236600000|2022-02-07 12:23:20|5939.14|5939.14|5939.14|5939.14|5939.14|5939.14|5939.14|5939.14|0
1644236610000|2022-02-07 12:23:30|5939.85|5939.85|5940.56|5940.56|5941.27|5941.27|5939.85|5939.85|0
1644236620000|2022-02-07 12:23:40|5941.27|5941.27|5941.27|5941.27|5941.27|5941.27|5941.27|5941.27|0
1644236640000|2022-02-07 12:24:00|5941.52|5941.52|5941.41|5941.41|5941.52|5941.52|5941.41|5941.41|0
1644236730000|2022-02-07 12:25:30|5941.52|5941.52|5941.52|5941.52|5941.52|5941.52|5941.52|5941.52|0
1644236760000|2022-02-07 12:26:00|5939.39|5939.39|5938.68|5938.68|5939.39|5939.39|5938.68|5938.68|0
1644236820000|2022-02-07 12:27:00|5939.01|5939.01|5938.68|5938.68|5939.01|5939.01|5938.68|5938.68|0
1644236840000|2022-02-07 12:27:20|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|0
1644236950000|2022-02-07 12:29:10|5937.85|5937.85|5937.6|5937.6|5937.85|5937.85|5937.6|5937.6|0
1644236960000|2022-02-07 12:29:20|5936.89|5936.89|5936.89|5936.89|5936.89|5936.89|5936.89|5936.89|0
1644236970000|2022-02-07 12:29:30|5936.64|5936.64|5936.64|5936.64|5936.64|5936.64|5936.64|5936.64|0
1644236980000|2022-02-07 12:29:40|5936.98|5936.98|5936.98|5936.98|5936.98|5936.98|5936.98|5936.98|0
1644237000000|2022-02-07 12:30:00|5936.64|5936.64|5933.8|5933.8|5936.64|5936.64|5933.8|5933.8|0
1644237010000|2022-02-07 12:30:10|5933.91|5933.91|5933.91|5933.91|5933.91|5933.91|5933.91|5933.91|0
1644237060000|2022-02-07 12:31:00|5935.34|5935.34|5935.58|5935.58|5935.58|5935.58|5935.34|5935.34|0
1644237070000|2022-02-07 12:31:10|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|0
1644237140000|2022-02-07 12:32:20|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|5935.68|0
1644237150000|2022-02-07 12:32:30|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|0
1644237160000|2022-02-07 12:32:40|5935.92|5935.92|5936.03|5936.03|5936.03|5936.03|5935.92|5935.92|0
1644237190000|2022-02-07 12:33:10|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|0
1644237340000|2022-02-07 12:35:40|5935.53|5935.53|5935.53|5935.53|5935.53|5935.53|5935.53|5935.53|0
1644237370000|2022-02-07 12:36:10|5936.24|5936.24|5936.24|5936.24|5936.24|5936.24|5936.24|5936.24|0
1644237390000|2022-02-07 12:36:30|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|0
1644237460000|2022-02-07 12:37:40|5937.52|5937.52|5937.52|5937.52|5937.52|5937.52|5937.52|5937.52|0
1644237470000|2022-02-07 12:37:50|5937.18|5937.18|5937.18|5937.18|5937.18|5937.18|5937.18|5937.18|0
1644237490000|2022-02-07 12:38:10|5937.3|5937.3|5937.3|5937.3|5937.3|5937.3|5937.3|5937.3|0
1644237540000|2022-02-07 12:39:00|5937.57|5937.57|5938.05|5938.05|5938.28|5938.28|5937.57|5937.57|0
1644237590000|2022-02-07 12:39:50|5938.28|5938.28|5938.77|5938.77|5938.77|5938.77|5938.28|5938.28|0
1644237600000|2022-02-07 12:40:00|5938.66|5938.66|5938.66|5938.66|5938.66|5938.66|5938.66|5938.66|0
1644237650000|2022-02-07 12:40:50|5939.78|5939.78|5939.78|5939.78|5939.78|5939.78|5939.78|5939.78|0
1644237770000|2022-02-07 12:42:50|5940.13|5940.13|5940.36|5940.36|5940.36|5940.36|5940.13|5940.13|0
1644237790000|2022-02-07 12:43:10|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|0
1644237840000|2022-02-07 12:44:00|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|0
1644237850000|2022-02-07 12:44:10|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|0
1644237870000|2022-02-07 12:44:30|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|0
1644237910000|2022-02-07 12:45:10|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|0
1644237950000|2022-02-07 12:45:50|5940.73|5940.73|5940.73|5940.73|5940.73|5940.73|5940.73|5940.73|0
1644237960000|2022-02-07 12:46:00|5941.44|5941.44|5941.44|5941.44|5941.44|5941.44|5941.44|5941.44|0
1644237970000|2022-02-07 12:46:10|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|0
1644238070000|2022-02-07 12:47:50|5940.14|5940.14|5939.79|5939.79|5940.14|5940.14|5939.79|5939.79|0
1644238080000|2022-02-07 12:48:00|5939.67|5939.67|5938.45|5938.45|5939.67|5939.67|5938.45|5938.45|0
1644238100000|2022-02-07 12:48:20|5937.74|5937.74|5937.74|5937.74|5937.74|5937.74|5937.02|5937.02|0
1644238110000|2022-02-07 12:48:30|5937.62|5937.62|5937.27|5937.27|5937.62|5937.62|5937.27|5937.27|0
1644238160000|2022-02-07 12:49:20|5937.98|5937.98|5937.98|5937.98|5937.98|5937.98|5937.98|5937.98|0
1644238170000|2022-02-07 12:49:30|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|0
1644238270000|2022-02-07 12:51:10|5938.81|5938.81|5939.77|5939.77|5939.77|5939.77|5938.81|5938.81|0
1644238300000|2022-02-07 12:51:40|5939.65|5939.65|5939.65|5939.65|5939.65|5939.65|5939.65|5939.65|0
1644238310000|2022-02-07 12:51:50|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|0
1644238440000|2022-02-07 12:54:00|5940.71|5940.71|5940.83|5940.83|5940.83|5940.83|5940.71|5940.71|0
1644238530000|2022-02-07 12:55:30|5940.12|5940.12|5939.41|5939.41|5941.54|5941.54|5939.41|5939.41|0
1644238580000|2022-02-07 12:56:20|5939.52|5939.52|5939.52|5939.52|5939.52|5939.52|5939.52|5939.52|0
1644238590000|2022-02-07 12:56:30|5939.41|5939.41|5939.41|5939.41|5939.41|5939.41|5939.41|5939.41|0
1644238620000|2022-02-07 12:57:00|5940.12|5940.12|5940.83|5940.83|5940.83|5940.83|5940.12|5940.12|0
1644238630000|2022-02-07 12:57:10|5939.41|5939.41|5939.41|5939.41|5939.41|5939.41|5939.41|5939.41|0
1644238650000|2022-02-07 12:57:30|5940.83|5940.83|5940.83|5940.83|5940.83|5940.83|5940.83|5940.83|0
1644238700000|2022-02-07 12:58:20|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|0
1644238720000|2022-02-07 12:58:40|5940.87|5940.87|5940.63|5940.63|5940.87|5940.87|5940.63|5940.63|0
1644238730000|2022-02-07 12:58:50|5940.87|5940.87|5941.54|5941.54|5941.54|5941.54|5940.87|5940.87|0
1644238740000|2022-02-07 12:59:00|5941.2|5941.2|5941.2|5941.2|5941.2|5941.2|5941.2|5941.2|0
1644238800000|2022-02-07 13:00:00|5940.87|5940.87|5940.87|5940.87|5940.87|5940.87|5940.87|5940.87|0
1644238860000|2022-02-07 13:01:00|5941.2|5941.2|5941.2|5941.2|5941.2|5941.2|5941.2|5941.2|0
1644238870000|2022-02-07 13:01:10|5940.49|5940.49|5940.49|5940.49|5940.49|5940.49|5940.49|5940.49|0
1644238900000|2022-02-07 13:01:40|5940.74|5940.74|5940.74|5940.74|5940.74|5940.74|5940.74|5940.74|0
1644239030000|2022-02-07 13:03:50|5941.07|5941.07|5940.74|5940.74|5941.07|5941.07|5940.74|5940.74|0
1644239040000|2022-02-07 13:04:00|5940.4|5940.4|5940.15|5940.15|5940.4|5940.4|5940.15|5940.15|0
1644239050000|2022-02-07 13:04:10|5940.27|5940.27|5940.27|5940.27|5940.27|5940.27|5940.27|5940.27|0
1644239070000|2022-02-07 13:04:30|5940.39|5940.39|5940.39|5940.39|5940.39|5940.39|5940.39|5940.39|0
1644239120000|2022-02-07 13:05:20|5938.96|5938.96|5938.96|5938.96|5938.96|5938.96|5938.96|5938.96|0
1644239130000|2022-02-07 13:05:30|5939.67|5939.67|5939.67|5939.67|5939.67|5939.67|5939.67|5939.67|0
1644239140000|2022-02-07 13:05:40|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|0
1644239160000|2022-02-07 13:06:00|5940.5|5940.5|5940.5|5940.5|5940.5|5940.5|5940.5|5940.5|0
1644239170000|2022-02-07 13:06:10|5941.21|5941.21|5941.21|5941.21|5941.21|5941.21|5941.21|5941.21|0
1644239180000|2022-02-07 13:06:20|5940.88|5940.88|5940.88|5940.88|5940.88|5940.88|5940.88|5940.88|0
1644239190000|2022-02-07 13:06:30|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|0
1644239240000|2022-02-07 13:07:20|5940.88|5940.88|5940.88|5940.88|5940.88|5940.88|5940.88|5940.88|0
1644239270000|2022-02-07 13:07:50|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|0
1644239280000|2022-02-07 13:08:00|5942.3|5942.3|5944.41|5944.41|5944.41|5944.41|5942.3|5942.3|0
1644239350000|2022-02-07 13:09:10|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|0
1644239390000|2022-02-07 13:09:50|5942.87|5942.87|5942.87|5942.87|5942.87|5942.87|5942.87|5942.87|0
1644239410000|2022-02-07 13:10:10|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|0
1644239430000|2022-02-07 13:10:30|5943.81|5943.81|5943.81|5943.81|5943.81|5943.81|5943.81|5943.81|0
1644239450000|2022-02-07 13:10:50|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|0
1644239470000|2022-02-07 13:11:10|5943.77|5943.77|5943.54|5943.54|5943.77|5943.77|5943.54|5943.54|0
1644239480000|2022-02-07 13:11:20|5943.42|5943.42|5943.42|5943.42|5943.42|5943.42|5943.42|5943.42|0
1644239500000|2022-02-07 13:11:40|5943.31|5943.31|5942.71|5942.71|5943.31|5943.31|5942.6|5942.6|0
1644239540000|2022-02-07 13:12:20|5942.48|5942.48|5942.48|5942.48|5942.48|5942.48|5942.48|5942.48|0
1644239550000|2022-02-07 13:12:30|5942.13|5942.13|5942.13|5942.13|5942.37|5942.37|5942.13|5942.13|0
1644239570000|2022-02-07 13:12:50|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|0
1644239600000|2022-02-07 13:13:20|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|0
1644239610000|2022-02-07 13:13:30|5944.02|5944.02|5944.62|5944.62|5944.73|5944.73|5944.02|5944.02|0
1644239620000|2022-02-07 13:13:40|5944.28|5944.28|5943.93|5943.93|5944.28|5944.28|5943.93|5943.93|0
1644239660000|2022-02-07 13:14:20|5942.51|5942.51|5942.51|5942.51|5942.51|5942.51|5942.51|5942.51|0
1644239740000|2022-02-07 13:15:40|5941.22|5941.22|5939.08|5939.08|5941.22|5941.22|5939.08|5939.08|0
1644239750000|2022-02-07 13:15:50|5938.84|5938.84|5939.55|5939.55|5939.55|5939.55|5938.84|5938.84|0
1644239770000|2022-02-07 13:16:10|5940.26|5940.26|5940.26|5940.26|5940.26|5940.26|5940.26|5940.26|0
1644239820000|2022-02-07 13:17:00|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|0
1644239890000|2022-02-07 13:18:10|5940.26|5940.26|5940.26|5940.26|5940.26|5940.26|5940.26|5940.26|0
1644239920000|2022-02-07 13:18:40|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|0
1644239990000|2022-02-07 13:19:50|5940.39|5940.39|5940.39|5940.39|5940.39|5940.39|5940.39|5940.39|0
1644240000000|2022-02-07 13:20:00|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|0
1644240030000|2022-02-07 13:20:30|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|0
1644240090000|2022-02-07 13:21:30|5941.1|5941.1|5940.39|5940.39|5941.1|5941.1|5940.39|5940.39|0
1644240100000|2022-02-07 13:21:40|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|0
1644240150000|2022-02-07 13:22:30|5941.35|5941.35|5942.41|5942.41|5942.41|5942.41|5941.35|5941.35|0
1644240160000|2022-02-07 13:22:40|5942.16|5942.16|5942.16|5942.16|5942.16|5942.16|5942.16|5942.16|0
1644240190000|2022-02-07 13:23:10|5942.27|5942.27|5942.27|5942.27|5942.27|5942.27|5942.27|5942.27|0
1644240210000|2022-02-07 13:23:30|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|0
1644240220000|2022-02-07 13:23:40|5941.43|5941.43|5941.43|5941.43|5941.43|5941.43|5941.43|5941.43|0
1644240240000|2022-02-07 13:24:00|5941.32|5941.32|5941.32|5941.32|5941.32|5941.32|5941.32|5941.32|0
1644240320000|2022-02-07 13:25:20|5941.43|5941.43|5941.43|5941.43|5941.43|5941.43|5941.43|5941.43|0
1644240390000|2022-02-07 13:26:30|5941.7|5941.7|5941.7|5941.7|5941.7|5941.7|5941.7|5941.7|0
1644240400000|2022-02-07 13:26:40|5940.28|5940.28|5940.99|5940.99|5940.99|5940.99|5940.28|5940.28|0
1644240460000|2022-02-07 13:27:40|5941.11|5941.11|5941.11|5941.11|5941.11|5941.11|5941.11|5941.11|0
1644240510000|2022-02-07 13:28:30|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|0
1644240530000|2022-02-07 13:28:50|5940.51|5940.51|5940.51|5940.51|5940.51|5940.51|5940.51|5940.51|0
1644240540000|2022-02-07 13:29:00|5941.22|5941.22|5941.22|5941.22|5941.22|5941.22|5941.22|5941.22|0
1644240550000|2022-02-07 13:29:10|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|0
1644240560000|2022-02-07 13:29:20|5941.22|5941.22|5940.98|5940.98|5941.22|5941.22|5940.98|5940.98|0
1644240570000|2022-02-07 13:29:30|5942.4|5942.4|5942.4|5942.4|5942.4|5942.4|5942.4|5942.4|0
1644240580000|2022-02-07 13:29:40|5941.69|5941.69|5941.69|5941.69|5941.69|5941.69|5941.69|5941.69|0
1644240600000|2022-02-07 13:30:00|5940.98|5940.98|5940.86|5940.86|5940.98|5940.98|5940.86|5940.86|0
1644240620000|2022-02-07 13:30:20|5940.63|5940.63|5940.51|5940.51|5940.63|5940.63|5940.51|5940.51|0
1644240650000|2022-02-07 13:30:50|5940.27|5940.27|5940.27|5940.27|5940.27|5940.27|5940.27|5940.27|0
1644240660000|2022-02-07 13:31:00|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|0
1644240680000|2022-02-07 13:31:20|5939.66|5939.66|5939.39|5939.39|5939.66|5939.66|5939.39|5939.39|0
1644240710000|2022-02-07 13:31:50|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|0
1644240720000|2022-02-07 13:32:00|5939.39|5939.39|5940.07|5940.07|5940.07|5940.07|5939.39|5939.39|0
1644240740000|2022-02-07 13:32:20|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|0
1644240780000|2022-02-07 13:33:00|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|0
1644240840000|2022-02-07 13:34:00|5940.51|5940.51|5941.18|5941.18|5942.6|5942.6|5940.51|5940.51|0
1644240860000|2022-02-07 13:34:20|5941.89|5941.89|5941.89|5941.89|5941.89|5941.89|5941.89|5941.89|0
1644240870000|2022-02-07 13:34:30|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|0
1644240880000|2022-02-07 13:34:40|5940.13|5940.13|5939.42|5939.42|5940.13|5940.13|5939.42|5939.42|0
1644240920000|2022-02-07 13:35:20|5940.13|5940.13|5940.13|5940.13|5940.13|5940.13|5940.13|5940.13|0
1644241020000|2022-02-07 13:37:00|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|0
1644241080000|2022-02-07 13:38:00|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|0
1644241110000|2022-02-07 13:38:30|5941.18|5941.18|5940.84|5940.84|5941.18|5941.18|5940.84|5940.84|0
1644241200000|2022-02-07 13:40:00|5940.73|5940.73|5940.73|5940.73|5940.73|5940.73|5940.73|5940.73|0
1644241250000|2022-02-07 13:40:50|5940.61|5940.61|5940.61|5940.61|5940.61|5940.61|5940.61|5940.61|0
1644241270000|2022-02-07 13:41:10|5940.38|5940.38|5940.38|5940.38|5940.38|5940.38|5940.38|5940.38|0
1644241320000|2022-02-07 13:42:00|5941.09|5941.09|5941.09|5941.09|5941.21|5941.21|5941.09|5941.09|0
1644241330000|2022-02-07 13:42:10|5940.86|5940.86|5940.15|5940.15|5940.86|5940.86|5940.15|5940.15|0
1644241370000|2022-02-07 13:42:50|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|0
1644241380000|2022-02-07 13:43:00|5940.15|5940.15|5939.1|5939.1|5940.15|5940.15|5939.1|5939.1|0
1644241390000|2022-02-07 13:43:10|5938.39|5938.39|5939.81|5939.81|5939.81|5939.81|5938.39|5938.39|0
1644241440000|2022-02-07 13:44:00|5939.7|5939.7|5939.7|5939.7|5939.7|5939.7|5939.7|5939.7|0
1644241480000|2022-02-07 13:44:40|5939.36|5939.36|5939.02|5939.02|5939.36|5939.36|5939.02|5939.02|0
1644241500000|2022-02-07 13:45:00|5939.14|5939.14|5939.48|5939.48|5939.48|5939.48|5939.14|5939.14|0
1644241530000|2022-02-07 13:45:30|5939.94|5939.94|5939.6|5939.6|5939.94|5939.94|5939.6|5939.6|0
1644241550000|2022-02-07 13:45:50|5940.27|5940.27|5940.27|5940.27|5940.27|5940.27|5940.27|5940.27|0
1644241660000|2022-02-07 13:47:40|5940.51|5940.51|5940.39|5940.39|5940.51|5940.51|5940.39|5940.39|0
1644241700000|2022-02-07 13:48:20|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|0
1644241740000|2022-02-07 13:49:00|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|5940.97|0
1644241760000|2022-02-07 13:49:20|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|5941.68|0
1644241800000|2022-02-07 13:50:00|5941.91|5941.91|5939.57|5939.57|5941.91|5941.91|5939.57|5939.57|0
1644241850000|2022-02-07 13:50:50|5939.81|5939.81|5939.69|5939.69|5939.81|5939.81|5939.69|5939.69|0
1644241860000|2022-02-07 13:51:00|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|0
1644241870000|2022-02-07 13:51:10|5940.15|5940.15|5939.91|5939.91|5940.15|5940.15|5939.91|5939.91|0
1644241880000|2022-02-07 13:51:20|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|0
1644241900000|2022-02-07 13:51:40|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|0
1644241910000|2022-02-07 13:51:50|5937.18|5937.18|5936.47|5936.47|5937.18|5937.18|5936.47|5936.47|0
1644241930000|2022-02-07 13:52:10|5936.22|5936.22|5935.51|5935.51|5936.22|5936.22|5935.51|5935.51|0
1644241970000|2022-02-07 13:52:50|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|0
1644242030000|2022-02-07 13:53:50|5935.4|5935.4|5935.4|5935.4|5935.4|5935.4|5935.4|5935.4|0
1644242040000|2022-02-07 13:54:00|5936.11|5936.11|5935.29|5935.29|5936.11|5936.11|5935.17|5935.17|0
1644242050000|2022-02-07 13:54:10|5936|5936|5936|5936|5936|5936|5936|5936|0
1644242110000|2022-02-07 13:55:10|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|0
1644242160000|2022-02-07 13:56:00|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|0
1644242170000|2022-02-07 13:56:10|5933.99|5933.99|5933.04|5933.04|5933.99|5933.99|5933.04|5933.04|0
1644242180000|2022-02-07 13:56:20|5932.77|5932.77|5931.58|5931.58|5932.77|5932.77|5931.58|5931.58|0
1644242190000|2022-02-07 13:56:30|5931.33|5931.33|5931.33|5931.33|5931.33|5931.33|5931.33|5931.33|0
1644242210000|2022-02-07 13:56:50|5930.62|5930.62|5930.62|5930.62|5930.62|5930.62|5930.62|5930.62|0
1644242220000|2022-02-07 13:57:00|5930.96|5930.96|5930.87|5930.87|5931.2|5931.2|5930.87|5930.87|0
1644242300000|2022-02-07 13:58:20|5930.16|5930.16|5930.87|5930.87|5930.87|5930.87|5928.73|5928.73|0
1644242340000|2022-02-07 13:59:00|5931.2|5931.2|5931.7|5931.7|5931.92|5931.92|5931.2|5931.2|0
1644242350000|2022-02-07 13:59:10|5931.81|5931.81|5933.24|5933.24|5933.57|5933.57|5931.81|5931.81|0
1644242360000|2022-02-07 13:59:20|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|0
1644242400000|2022-02-07 14:00:00|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|0
1644242410000|2022-02-07 14:00:10|5934.91|5934.91|5934.91|5934.91|5934.91|5934.91|5934.91|5934.91|0
1644242480000|2022-02-07 14:01:20|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|0
1644242500000|2022-02-07 14:01:40|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|0
1644242510000|2022-02-07 14:01:50|5936.21|5936.21|5936.21|5936.21|5936.21|5936.21|5936.21|5936.21|0
1644242530000|2022-02-07 14:02:10|5936.44|5936.44|5936.44|5936.44|5936.44|5936.44|5936.44|5936.44|0
1644242560000|2022-02-07 14:02:40|5936.71|5936.71|5937.67|5937.67|5937.67|5937.67|5936.71|5936.71|0
1644242570000|2022-02-07 14:02:50|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|0
1644242650000|2022-02-07 14:04:10|5936.84|5936.84|5937.18|5937.18|5937.18|5937.18|5936.84|5936.84|0
1644242660000|2022-02-07 14:04:20|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|0
1644242680000|2022-02-07 14:04:40|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|0
1644242760000|2022-02-07 14:06:00|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|0
1644242820000|2022-02-07 14:07:00|5940.08|5940.08|5940.56|5940.56|5940.56|5940.56|5939.84|5939.84|0
1644242830000|2022-02-07 14:07:10|5940.67|5940.67|5940.67|5940.67|5940.67|5940.67|5940.67|5940.67|0
1644242880000|2022-02-07 14:08:00|5941.38|5941.38|5941.38|5941.38|5941.38|5941.38|5941.38|5941.38|0
1644242900000|2022-02-07 14:08:20|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|0
1644242940000|2022-02-07 14:09:00|5939|5939|5939|5939|5939|5939|5939|5939|0
1644243060000|2022-02-07 14:11:00|5939.25|5939.25|5939.25|5939.25|5939.25|5939.25|5939.25|5939.25|0
1644243070000|2022-02-07 14:11:10|5938.54|5938.54|5938.54|5938.54|5938.54|5938.54|5938.54|5938.54|0
1644243120000|2022-02-07 14:12:00|5939.25|5939.25|5939.25|5939.25|5939.25|5939.25|5939.25|5939.25|0
1644243140000|2022-02-07 14:12:20|5939.48|5939.48|5939.48|5939.48|5939.48|5939.48|5939.48|5939.48|0
1644243160000|2022-02-07 14:12:40|5938.06|5938.06|5938.77|5938.77|5938.77|5938.77|5938.06|5938.06|0
1644243200000|2022-02-07 14:13:20|5938.52|5938.52|5938.52|5938.52|5938.52|5938.52|5938.52|5938.52|0
1644243270000|2022-02-07 14:14:30|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|0
1644243280000|2022-02-07 14:14:40|5937.1|5937.1|5937.1|5937.1|5937.1|5937.1|5937.1|5937.1|0
1644243300000|2022-02-07 14:15:00|5936.98|5936.98|5936.98|5936.98|5936.98|5936.98|5936.98|5936.98|0
1644243310000|2022-02-07 14:15:10|5937.1|5937.1|5936.63|5936.63|5937.21|5937.21|5936.63|5936.63|0
1644243320000|2022-02-07 14:15:20|5936.4|5936.4|5936.52|5936.52|5936.52|5936.52|5936.4|5936.4|0
1644243330000|2022-02-07 14:15:30|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|0
1644243370000|2022-02-07 14:16:10|5936|5936|5936|5936|5936|5936|5936|5936|0
1644243380000|2022-02-07 14:16:20|5935.75|5935.75|5935.04|5935.04|5935.75|5935.75|5935.04|5935.04|0
1644243440000|2022-02-07 14:17:20|5935.75|5935.75|5935.75|5935.75|5935.75|5935.75|5935.75|5935.75|0
1644243460000|2022-02-07 14:17:40|5933.62|5933.62|5934.33|5934.33|5934.33|5934.33|5933.62|5933.62|0
1644243490000|2022-02-07 14:18:10|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|0
1644243530000|2022-02-07 14:18:50|5933.35|5933.35|5932.64|5932.64|5933.35|5933.35|5932.64|5932.64|0
1644243600000|2022-02-07 14:20:00|5931.93|5931.93|5931.36|5931.36|5931.93|5931.93|5931.36|5931.36|0
1644243620000|2022-02-07 14:20:20|5929.94|5929.94|5929.94|5929.94|5929.94|5929.94|5929.94|5929.94|0
1644243690000|2022-02-07 14:21:30|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|0
1644243720000|2022-02-07 14:22:00|5930.77|5930.77|5930.77|5930.77|5930.77|5930.77|5930.77|5930.77|0
1644243730000|2022-02-07 14:22:10|5929.34|5929.34|5928.87|5928.87|5929.34|5929.34|5928.87|5928.87|0
1644243740000|2022-02-07 14:22:20|5929.1|5929.1|5930.52|5930.52|5930.52|5930.52|5929.1|5929.1|0
1644243750000|2022-02-07 14:22:30|5931.23|5931.23|5930.52|5930.52|5931.23|5931.23|5930.52|5930.52|0
1644243790000|2022-02-07 14:23:10|5931.23|5931.23|5930.52|5930.52|5931.23|5931.23|5930.52|5930.52|0
1644243810000|2022-02-07 14:23:30|5930.64|5930.64|5930.64|5930.64|5930.64|5930.64|5930.64|5930.64|0
1644243830000|2022-02-07 14:23:50|5930.75|5930.75|5930.64|5930.64|5930.75|5930.75|5930.64|5930.64|0
1644243840000|2022-02-07 14:24:00|5930.52|5930.52|5930.29|5930.29|5930.52|5930.52|5930.29|5930.29|0
1644243860000|2022-02-07 14:24:20|5930.53|5930.53|5930.53|5930.53|5930.53|5930.53|5930.53|5930.53|0
1644243890000|2022-02-07 14:24:50|5929.82|5929.82|5929.82|5929.82|5929.82|5929.82|5929.82|5929.82|0
1644243930000|2022-02-07 14:25:30|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|0
1644244000000|2022-02-07 14:26:40|5930.77|5930.77|5930.77|5930.77|5930.77|5930.77|5930.77|5930.77|0
1644244030000|2022-02-07 14:27:10|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|0
1644244040000|2022-02-07 14:27:20|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|0
1644244060000|2022-02-07 14:27:40|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|0
1644244070000|2022-02-07 14:27:50|5929.23|5929.23|5929.23|5929.23|5929.23|5929.23|5929.23|5929.23|0
1644244140000|2022-02-07 14:29:00|5928.52|5928.52|5928.52|5928.52|5928.52|5928.52|5928.52|5928.52|0
1644244150000|2022-02-07 14:29:10|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|0
1644244180000|2022-02-07 14:29:40|5929.12|5929.12|5930.82|5930.82|5930.82|5930.82|5929.12|5929.12|0
1644244190000|2022-02-07 14:29:50|5931.15|5931.15|5932.57|5932.57|5932.57|5932.57|5931.15|5931.15|0
1644244200000|2022-02-07 14:30:00|5931.86|5931.86|5929.73|5929.73|5931.86|5931.86|5929.39|5929.39|0
1644244210000|2022-02-07 14:30:10|5931.15|5931.15|5930.82|5930.82|5931.15|5931.15|5930.82|5930.82|0
1644244220000|2022-02-07 14:30:20|5930.57|5930.57|5931.75|5931.75|5931.75|5931.75|5930.32|5930.32|0
1644244230000|2022-02-07 14:30:30|5932.46|5932.46|5931.75|5931.75|5933.88|5933.88|5931.75|5931.75|0
1644244250000|2022-02-07 14:30:50|5931.04|5931.04|5931.04|5931.04|5931.04|5931.04|5931.04|5931.04|0
1644244260000|2022-02-07 14:31:00|5930.92|5930.92|5928.63|5928.63|5930.92|5930.92|5928.52|5928.52|0
1644244270000|2022-02-07 14:31:10|5929.34|5929.34|5928.63|5928.63|5929.34|5929.34|5928.63|5928.63|0
1644244280000|2022-02-07 14:31:20|5928.39|5928.39|5928.39|5928.39|5928.39|5928.39|5928.39|5928.39|0
1644244290000|2022-02-07 14:31:30|5929.1|5929.1|5929.1|5929.1|5929.81|5929.81|5928.39|5928.39|0
1644244300000|2022-02-07 14:31:40|5928.39|5928.39|5927.34|5927.34|5928.39|5928.39|5927.34|5927.34|0
1644244310000|2022-02-07 14:31:50|5926.63|5926.63|5926.63|5926.63|5926.63|5926.63|5926.63|5926.63|0
1644244320000|2022-02-07 14:32:00|5926.9|5926.9|5926.18|5926.18|5926.9|5926.9|5926.18|5926.18|0
1644244330000|2022-02-07 14:32:10|5924.76|5924.76|5924.76|5924.76|5925.47|5925.47|5924.76|5924.76|0
1644244350000|2022-02-07 14:32:30|5926.18|5926.18|5925.47|5925.47|5926.18|5926.18|5925.47|5925.47|0
1644244360000|2022-02-07 14:32:40|5924.05|5924.05|5924.05|5924.05|5924.05|5924.05|5924.05|5924.05|0
1644244370000|2022-02-07 14:32:50|5923.71|5923.71|5923|5923|5923.71|5923.71|5923|5923|0
1644244380000|2022-02-07 14:33:00|5925.14|5925.14|5925.85|5925.85|5925.85|5925.85|5925.14|5925.14|0
1644244390000|2022-02-07 14:33:10|5927.27|5927.27|5930.7|5930.7|5930.7|5930.7|5927.27|5927.27|0
1644244400000|2022-02-07 14:33:20|5932.83|5932.83|5932.83|5932.83|5932.83|5932.83|5932.83|5932.83|0
1644244410000|2022-02-07 14:33:30|5932.12|5932.12|5932.12|5932.12|5932.12|5932.12|5932.12|5932.12|0
1644244420000|2022-02-07 14:33:40|5931.41|5931.41|5930.92|5930.92|5931.41|5931.41|5930.92|5930.92|0
1644244440000|2022-02-07 14:34:00|5928.78|5928.78|5928.78|5928.78|5928.78|5928.78|5928.78|5928.78|0
1644244450000|2022-02-07 14:34:10|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|0
1644244470000|2022-02-07 14:34:30|5927.96|5927.96|5927.96|5927.96|5927.96|5927.96|5927.96|5927.96|0
1644244490000|2022-02-07 14:34:50|5928.67|5928.67|5927.96|5927.96|5928.67|5928.67|5927.96|5927.96|0
1644244500000|2022-02-07 14:35:00|5929.38|5929.38|5929.61|5929.61|5929.61|5929.61|5929.38|5929.38|0
1644244520000|2022-02-07 14:35:20|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|0
1644244540000|2022-02-07 14:35:40|5926.77|5926.77|5926.65|5926.65|5926.77|5926.77|5926.65|5926.65|0
1644244550000|2022-02-07 14:35:50|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|0
1644244560000|2022-02-07 14:36:00|5927.36|5927.36|5928.07|5928.07|5928.07|5928.07|5927.36|5927.36|0
1644244570000|2022-02-07 14:36:10|5927.96|5927.96|5925.71|5925.71|5927.96|5927.96|5925.71|5925.71|0
1644244580000|2022-02-07 14:36:20|5925|5925|5925|5925|5925|5925|5925|5925|0
1644244610000|2022-02-07 14:36:50|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|0
1644244620000|2022-02-07 14:37:00|5925|5925|5925.71|5925.71|5925.71|5925.71|5925|5925|0
1644244630000|2022-02-07 14:37:10|5925|5925|5925|5925|5925|5925|5925|5925|0
1644244660000|2022-02-07 14:37:40|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|0
1644244670000|2022-02-07 14:37:50|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|0
1644244690000|2022-02-07 14:38:10|5925.37|5925.37|5925.37|5925.37|5925.37|5925.37|5925.37|5925.37|0
1644244700000|2022-02-07 14:38:20|5923.95|5923.95|5926.08|5926.08|5926.08|5926.08|5923.95|5923.95|0
1644244720000|2022-02-07 14:38:40|5926.2|5926.2|5925.49|5925.49|5926.2|5926.2|5925.49|5925.49|0
1644244730000|2022-02-07 14:38:50|5924.06|5924.06|5924.78|5924.78|5924.78|5924.78|5924.06|5924.06|0
1644244740000|2022-02-07 14:39:00|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|0
1644244750000|2022-02-07 14:39:10|5923.35|5923.35|5924.06|5924.06|5924.06|5924.06|5923.35|5923.35|0
1644244760000|2022-02-07 14:39:20|5923.35|5923.35|5923.35|5923.35|5923.35|5923.35|5923.35|5923.35|0
1644244780000|2022-02-07 14:39:40|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|0
1644244790000|2022-02-07 14:39:50|5924.06|5924.06|5926.91|5926.91|5926.91|5926.91|5924.06|5924.06|0
1644244800000|2022-02-07 14:40:00|5929.04|5929.04|5929.04|5929.04|5929.38|5929.38|5929.04|5929.04|0
1644244810000|2022-02-07 14:40:10|5928.93|5928.93|5927.51|5927.51|5928.93|5928.93|5927.51|5927.51|0
1644244820000|2022-02-07 14:40:20|5927.62|5927.62|5929.16|5929.16|5929.16|5929.16|5927.62|5927.62|0
1644244830000|2022-02-07 14:40:30|5929.04|5929.04|5928.93|5928.93|5929.04|5929.04|5928.93|5928.93|0
1644244860000|2022-02-07 14:41:00|5927.51|5927.51|5928.22|5928.22|5928.22|5928.22|5926.79|5926.79|0
1644244880000|2022-02-07 14:41:20|5926.79|5926.79|5926.08|5926.08|5926.79|5926.79|5926.08|5926.08|0
1644244890000|2022-02-07 14:41:30|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|0
1644244900000|2022-02-07 14:41:40|5926.08|5926.08|5926.08|5926.08|5926.08|5926.08|5926.08|5926.08|0
1644244910000|2022-02-07 14:41:50|5927.51|5927.51|5927.88|5927.88|5927.88|5927.88|5927.51|5927.51|0
1644244920000|2022-02-07 14:42:00|5927.17|5927.17|5926.46|5926.46|5927.17|5927.17|5926.46|5926.46|0
1644244930000|2022-02-07 14:42:10|5925.75|5925.75|5924.92|5924.92|5925.75|5925.75|5924.92|5924.92|0
1644244940000|2022-02-07 14:42:20|5926.34|5926.34|5928.1|5928.1|5928.1|5928.1|5926.34|5926.34|0
1644244960000|2022-02-07 14:42:40|5928.44|5928.44|5928.44|5928.44|5928.44|5928.44|5928.44|5928.44|0
1644244970000|2022-02-07 14:42:50|5927.73|5927.73|5927.39|5927.39|5927.73|5927.73|5927.39|5927.39|0
1644244980000|2022-02-07 14:43:00|5927.62|5927.62|5927.51|5927.51|5927.62|5927.62|5927.51|5927.51|0
1644245000000|2022-02-07 14:43:20|5928.93|5928.93|5928.93|5928.93|5928.93|5928.93|5928.93|5928.93|0
1644245010000|2022-02-07 14:43:30|5927.51|5927.51|5927.51|5927.51|5927.51|5927.51|5926.79|5926.79|0
1644245040000|2022-02-07 14:44:00|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|0
1644245050000|2022-02-07 14:44:10|5925.37|5925.37|5927.51|5927.51|5927.51|5927.51|5925.37|5925.37|0
1644245060000|2022-02-07 14:44:20|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|5926.79|0
1644245070000|2022-02-07 14:44:30|5926.08|5926.08|5927.06|5927.06|5928.22|5928.22|5926.08|5926.08|0
1644245090000|2022-02-07 14:44:50|5926.35|5926.35|5926.35|5926.35|5926.35|5926.35|5926.35|5926.35|0
1644245110000|2022-02-07 14:45:10|5926.58|5926.58|5926.58|5926.58|5926.58|5926.58|5926.58|5926.58|0
1644245120000|2022-02-07 14:45:20|5927.05|5927.05|5927.76|5927.76|5927.76|5927.76|5927.05|5927.05|0
1644245140000|2022-02-07 14:45:40|5926.34|5926.34|5926.34|5926.34|5926.34|5926.34|5926.34|5926.34|0
1644245170000|2022-02-07 14:46:10|5926.09|5926.09|5925.84|5925.84|5926.09|5926.09|5925.84|5925.84|0
1644245190000|2022-02-07 14:46:30|5926.56|5926.56|5927.27|5927.27|5927.27|5927.27|5926.56|5926.56|0
1644245200000|2022-02-07 14:46:40|5925.84|5925.84|5927.98|5927.98|5927.98|5927.98|5925.84|5925.84|0
1644245210000|2022-02-07 14:46:50|5927.27|5927.27|5927.27|5927.27|5927.27|5927.27|5927.27|5927.27|0
1644245220000|2022-02-07 14:47:00|5927.98|5927.98|5927.05|5927.05|5928.47|5928.47|5927.05|5927.05|0
1644245260000|2022-02-07 14:47:40|5928.47|5928.47|5928.47|5928.47|5928.59|5928.59|5928.47|5928.47|0
1644245300000|2022-02-07 14:48:20|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|0
1644245310000|2022-02-07 14:48:30|5927.64|5927.64|5928.36|5928.36|5928.36|5928.36|5927.64|5927.64|0
1644245320000|2022-02-07 14:48:40|5928.11|5928.11|5928.11|5928.11|5928.11|5928.11|5928.11|5928.11|0
1644245330000|2022-02-07 14:48:50|5926.69|5926.69|5925.26|5925.26|5926.69|5926.69|5925.26|5925.26|0
1644245340000|2022-02-07 14:49:00|5925.97|5925.97|5924.93|5924.93|5925.97|5925.97|5924.93|5924.93|0
1644245350000|2022-02-07 14:49:10|5924.68|5924.68|5924.41|5924.41|5924.68|5924.68|5924.41|5924.41|0
1644245360000|2022-02-07 14:49:20|5923.7|5923.7|5925.01|5925.01|5925.12|5925.12|5923.7|5923.7|0
1644245370000|2022-02-07 14:49:30|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|0
1644245380000|2022-02-07 14:49:40|5923.7|5923.7|5923.7|5923.7|5923.7|5923.7|5923.7|5923.7|0
1644245390000|2022-02-07 14:49:50|5925.84|5925.84|5925.84|5925.84|5925.84|5925.84|5925.84|5925.84|0
1644245400000|2022-02-07 14:50:00|5924.41|5924.41|5926.55|5926.55|5926.55|5926.55|5924.41|5924.41|0
1644245410000|2022-02-07 14:50:10|5925.84|5925.84|5925.84|5925.84|5925.84|5925.84|5925.84|5925.84|0
1644245430000|2022-02-07 14:50:30|5926.17|5926.17|5925.84|5925.84|5926.17|5926.17|5925.84|5925.84|0
1644245440000|2022-02-07 14:50:40|5925.95|5925.95|5925.24|5925.24|5925.95|5925.95|5925.24|5925.24|0
1644245450000|2022-02-07 14:50:50|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|0
1644245460000|2022-02-07 14:51:00|5925.24|5925.24|5924.53|5924.53|5925.24|5925.24|5924.53|5924.53|0
1644245470000|2022-02-07 14:51:10|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|0
1644245480000|2022-02-07 14:51:20|5923.55|5923.55|5924.31|5924.31|5924.31|5924.31|5923.55|5923.55|0
1644245510000|2022-02-07 14:51:50|5925.73|5925.73|5926.44|5926.44|5926.44|5926.44|5925.73|5925.73|0
1644245520000|2022-02-07 14:52:00|5925.4|5925.4|5924.69|5924.69|5925.4|5925.4|5923.97|5923.97|0
1644245530000|2022-02-07 14:52:10|5924.93|5924.93|5923.28|5923.28|5924.93|5924.93|5923.28|5923.28|0
1644245540000|2022-02-07 14:52:20|5923.99|5923.99|5924.7|5924.7|5924.7|5924.7|5923.99|5923.99|0
1644245570000|2022-02-07 14:52:50|5923.99|5923.99|5923.99|5923.99|5923.99|5923.99|5923.99|5923.99|0
1644245580000|2022-02-07 14:53:00|5923.87|5923.87|5923.87|5923.87|5923.87|5923.87|5923.87|5923.87|0
1644245590000|2022-02-07 14:53:10|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|0
1644245600000|2022-02-07 14:53:20|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|0
1644245620000|2022-02-07 14:53:40|5922.65|5922.65|5922.76|5922.76|5922.76|5922.76|5922.65|5922.65|0
1644245630000|2022-02-07 14:53:50|5924.18|5924.18|5924.9|5924.9|5924.9|5924.9|5924.18|5924.18|0
1644245640000|2022-02-07 14:54:00|5925.61|5925.61|5926.59|5926.59|5926.59|5926.59|5925.61|5925.61|0
1644245650000|2022-02-07 14:54:10|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|0
1644245680000|2022-02-07 14:54:40|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|5926.12|0
1644245690000|2022-02-07 14:54:50|5926.24|5926.24|5926.47|5926.47|5926.47|5926.47|5926.24|5926.24|0
1644245710000|2022-02-07 14:55:10|5926.22|5926.22|5926.22|5926.22|5926.22|5926.22|5926.22|5926.22|0
1644245720000|2022-02-07 14:55:20|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|0
1644245730000|2022-02-07 14:55:30|5926.07|5926.07|5926.07|5926.07|5926.07|5926.07|5926.07|5926.07|0
1644245760000|2022-02-07 14:56:00|5925.82|5925.82|5925.71|5925.71|5925.82|5925.82|5925.71|5925.71|0
1644245770000|2022-02-07 14:56:10|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|0
1644245790000|2022-02-07 14:56:30|5926.3|5926.3|5926.3|5926.3|5926.3|5926.3|5926.3|5926.3|0
1644245800000|2022-02-07 14:56:40|5925.59|5925.59|5925.59|5925.59|5925.59|5925.59|5925.59|5925.59|0
1644245820000|2022-02-07 14:57:00|5926.3|5926.3|5927.02|5927.02|5927.02|5927.02|5926.3|5926.3|0
1644245850000|2022-02-07 14:57:30|5927.73|5927.73|5927.61|5927.61|5927.73|5927.73|5926.9|5926.9|0
1644245860000|2022-02-07 14:57:40|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|0
1644245880000|2022-02-07 14:58:00|5926.78|5926.78|5926.07|5926.07|5926.78|5926.78|5926.07|5926.07|0
1644245900000|2022-02-07 14:58:20|5925.36|5925.36|5925.36|5925.36|5925.36|5925.36|5925.36|5925.36|0
1644245910000|2022-02-07 14:58:30|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|5924.78|0
1644245920000|2022-02-07 14:58:40|5924.44|5924.44|5923.84|5923.84|5924.44|5924.44|5923.84|5923.84|0
1644245930000|2022-02-07 14:58:50|5923.59|5923.59|5923.59|5923.59|5923.59|5923.59|5923.59|5923.59|0
1644245940000|2022-02-07 14:59:00|5922.17|5922.17|5920.5|5920.5|5922.17|5922.17|5920.5|5920.5|0
1644245950000|2022-02-07 14:59:10|5920.25|5920.25|5920.25|5920.25|5920.25|5920.25|5920.25|5920.25|0
1644245960000|2022-02-07 14:59:20|5919.54|5919.54|5920.25|5920.25|5920.25|5920.25|5919.54|5919.54|0
1644245980000|2022-02-07 14:59:40|5920.59|5920.59|5922.97|5922.97|5922.97|5922.97|5920.59|5920.59|0
1644245990000|2022-02-07 14:59:50|5923.09|5923.09|5923.09|5923.09|5923.09|5923.09|5923.09|5923.09|0
1644246000000|2022-02-07 15:00:00|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|0
1644246030000|2022-02-07 15:00:30|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|5924.03|0
1644246040000|2022-02-07 15:00:40|5924.3|5924.3|5924.3|5924.3|5924.3|5924.3|5924.3|5924.3|0
1644246050000|2022-02-07 15:00:50|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|0
1644246060000|2022-02-07 15:01:00|5924.31|5924.31|5925.85|5925.85|5925.85|5925.85|5924.31|5924.31|0
1644246070000|2022-02-07 15:01:10|5925.74|5925.74|5925.74|5925.74|5925.74|5925.74|5925.74|5925.74|0
1644246100000|2022-02-07 15:01:40|5925.62|5925.62|5925.96|5925.96|5925.96|5925.96|5925.62|5925.62|0
1644246110000|2022-02-07 15:01:50|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|0
1644246130000|2022-02-07 15:02:10|5925|5925|5925|5925|5925|5925|5925|5925|0
1644246150000|2022-02-07 15:02:30|5924.66|5924.66|5923.95|5923.95|5924.66|5924.66|5923.95|5923.95|0
1644246210000|2022-02-07 15:03:30|5924.07|5924.07|5924.07|5924.07|5924.07|5924.07|5924.07|5924.07|0
1644246250000|2022-02-07 15:04:10|5921.93|5921.93|5921.93|5921.93|5921.93|5921.93|5921.93|5921.93|0
1644246270000|2022-02-07 15:04:30|5923.35|5923.35|5921.93|5921.93|5923.35|5923.35|5921.93|5921.93|0
1644246280000|2022-02-07 15:04:40|5920.51|5920.51|5922.05|5922.05|5922.05|5922.05|5920.51|5920.51|0
1644246290000|2022-02-07 15:04:50|5921.93|5921.93|5921.93|5921.93|5921.93|5921.93|5921.93|5921.93|0
1644246300000|2022-02-07 15:05:00|5921.22|5921.22|5921.22|5921.22|5921.22|5921.22|5921.22|5921.22|0
1644246330000|2022-02-07 15:05:30|5919.8|5919.8|5919.53|5919.53|5919.8|5919.8|5919.53|5919.53|0
1644246340000|2022-02-07 15:05:40|5918.82|5918.82|5919.53|5919.53|5919.53|5919.53|5918.82|5918.82|0
1644246360000|2022-02-07 15:06:00|5918.11|5918.11|5919.3|5919.3|5919.53|5919.53|5918.11|5918.11|0
1644246370000|2022-02-07 15:06:10|5919.41|5919.41|5919.41|5919.41|5919.41|5919.41|5919.41|5919.41|0
1644246380000|2022-02-07 15:06:20|5917.99|5917.99|5917.99|5917.99|5917.99|5917.99|5917.99|5917.99|0
1644246400000|2022-02-07 15:06:40|5919.41|5919.41|5920.8|5920.8|5920.8|5920.8|5919.41|5919.41|0
1644246410000|2022-02-07 15:06:50|5921.51|5921.51|5921.51|5921.51|5921.51|5921.51|5921.51|5921.51|0
1644246420000|2022-02-07 15:07:00|5921.78|5921.78|5922.85|5922.85|5922.85|5922.85|5921.78|5921.78|0
1644246440000|2022-02-07 15:07:20|5922.73|5922.73|5925.81|5925.81|5925.81|5925.81|5922.73|5922.73|0
1644246450000|2022-02-07 15:07:30|5925.69|5925.69|5925.69|5925.69|5925.69|5925.69|5925.69|5925.69|0
1644246460000|2022-02-07 15:07:40|5925.46|5925.46|5924.04|5924.04|5925.46|5925.46|5924.04|5924.04|0
1644246480000|2022-02-07 15:08:00|5923.33|5923.33|5923.33|5923.33|5923.33|5923.33|5923.33|5923.33|0
1644246500000|2022-02-07 15:08:20|5923.21|5923.21|5923.21|5923.21|5923.21|5923.21|5923.21|5923.21|0
1644246510000|2022-02-07 15:08:30|5923.56|5923.56|5923.56|5923.56|5923.56|5923.56|5923.56|5923.56|0
1644246550000|2022-02-07 15:09:10|5923.44|5923.44|5923.44|5923.44|5923.44|5923.44|5923.44|5923.44|0
1644246560000|2022-02-07 15:09:20|5923.69|5923.69|5923.69|5923.69|5923.69|5923.69|5923.69|5923.69|0
1644246600000|2022-02-07 15:10:00|5923.58|5923.58|5923.91|5923.91|5923.91|5923.91|5923.58|5923.58|0
1644246610000|2022-02-07 15:10:10|5925.33|5925.33|5926.31|5926.31|5926.31|5926.31|5925.33|5925.33|0
1644246630000|2022-02-07 15:10:30|5924.89|5924.89|5924.89|5924.89|5924.89|5924.89|5924.89|5924.89|0
1644246640000|2022-02-07 15:10:40|5926.31|5926.31|5926.65|5926.65|5926.65|5926.65|5926.31|5926.31|0
1644246650000|2022-02-07 15:10:50|5926.99|5926.99|5927.23|5927.23|5927.23|5927.23|5926.99|5926.99|0
1644246660000|2022-02-07 15:11:00|5926.52|5926.52|5928.65|5928.65|5929.37|5929.37|5926.52|5926.52|0
1644246680000|2022-02-07 15:11:20|5927.94|5927.94|5928.06|5928.06|5928.06|5928.06|5927.94|5927.94|0
1644246690000|2022-02-07 15:11:30|5928.77|5928.77|5928.77|5928.77|5929.02|5929.02|5928.77|5928.77|0
1644246720000|2022-02-07 15:12:00|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|0
1644246740000|2022-02-07 15:12:20|5926.64|5926.64|5928.06|5928.06|5928.06|5928.06|5926.64|5926.64|0
1644246760000|2022-02-07 15:12:40|5926.64|5926.64|5928.06|5928.06|5928.06|5928.06|5926.64|5926.64|0
1644246780000|2022-02-07 15:13:00|5928.17|5928.17|5928.17|5928.17|5928.17|5928.17|5928.17|5928.17|0
1644246790000|2022-02-07 15:13:10|5927.93|5927.93|5927.93|5927.93|5927.93|5927.93|5927.93|5927.93|0
1644246810000|2022-02-07 15:13:30|5927.7|5927.7|5927.7|5927.7|5927.7|5927.7|5927.7|5927.7|0
1644246820000|2022-02-07 15:13:40|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|5927.58|5927.58|0
1644246830000|2022-02-07 15:13:50|5927.7|5927.7|5926.99|5926.99|5927.7|5927.7|5926.16|5926.16|0
1644246840000|2022-02-07 15:14:00|5926.27|5926.27|5925.68|5925.68|5926.39|5926.39|5925.68|5925.68|0
1644246870000|2022-02-07 15:14:30|5924.97|5924.97|5924.97|5924.97|5924.97|5924.97|5924.97|5924.97|0
1644246880000|2022-02-07 15:14:40|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|0
1644246900000|2022-02-07 15:15:00|5924.97|5924.97|5927.06|5927.06|5927.77|5927.77|5924.97|5924.97|0
1644246910000|2022-02-07 15:15:10|5927.31|5927.31|5927.31|5927.31|5927.31|5927.31|5927.31|5927.31|0
1644246920000|2022-02-07 15:15:20|5927.58|5927.58|5926.87|5926.87|5927.58|5927.58|5926.87|5926.87|0
1644246950000|2022-02-07 15:15:50|5926.15|5926.15|5927.58|5927.58|5927.58|5927.58|5926.15|5926.15|0
1644246960000|2022-02-07 15:16:00|5927.91|5927.91|5927.91|5927.91|5927.91|5927.91|5927.91|5927.91|0
1644246980000|2022-02-07 15:16:20|5927.2|5927.2|5927.2|5927.2|5927.2|5927.2|5927.2|5927.2|0
1644247010000|2022-02-07 15:16:50|5927.54|5927.54|5927.54|5927.54|5927.54|5927.54|5927.54|5927.54|0
1644247020000|2022-02-07 15:17:00|5927.04|5927.04|5927.28|5927.28|5927.28|5927.28|5927.04|5927.04|0
1644247040000|2022-02-07 15:17:20|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|0
1644247050000|2022-02-07 15:17:30|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|5927.43|0
1644247080000|2022-02-07 15:18:00|5928.14|5928.14|5930.27|5930.27|5930.27|5930.27|5928.14|5928.14|0
1644247090000|2022-02-07 15:18:10|5930.52|5930.52|5930.52|5930.52|5930.52|5930.52|5930.52|5930.52|0
1644247100000|2022-02-07 15:18:20|5931.23|5931.23|5931.23|5931.23|5931.23|5931.23|5931.23|5931.23|0
1644247140000|2022-02-07 15:19:00|5930.52|5930.52|5934.08|5934.08|5934.08|5934.08|5930.52|5930.52|0
1644247150000|2022-02-07 15:19:10|5934.41|5934.41|5934.75|5934.75|5934.75|5934.75|5934.41|5934.41|0
1644247160000|2022-02-07 15:19:20|5934.41|5934.41|5934.41|5934.41|5934.41|5934.41|5934.41|5934.41|0
1644247180000|2022-02-07 15:19:40|5934.68|5934.68|5935.74|5935.74|5935.74|5935.74|5934.68|5934.68|0
1644247190000|2022-02-07 15:19:50|5935.51|5935.51|5935.16|5935.16|5935.51|5935.51|5935.16|5935.16|0
1644247200000|2022-02-07 15:20:00|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|0
1644247210000|2022-02-07 15:20:10|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|0
1644247220000|2022-02-07 15:20:20|5935.38|5935.38|5935.13|5935.13|5935.38|5935.38|5935.13|5935.13|0
1644247230000|2022-02-07 15:20:30|5934.64|5934.64|5934.76|5934.76|5934.76|5934.76|5934.64|5934.64|0
1644247240000|2022-02-07 15:20:40|5935.09|5935.09|5934.76|5934.76|5935.09|5935.09|5934.76|5934.76|0
1644247250000|2022-02-07 15:20:50|5935.47|5935.47|5936.18|5936.18|5936.29|5936.29|5935.47|5935.47|0
1644247260000|2022-02-07 15:21:00|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|0
1644247280000|2022-02-07 15:21:20|5936.05|5936.05|5936.16|5936.16|5936.87|5936.87|5936.05|5936.05|0
1644247300000|2022-02-07 15:21:40|5936.05|5936.05|5935.82|5935.82|5936.05|5936.05|5935.7|5935.7|0
1644247310000|2022-02-07 15:21:50|5936.05|5936.05|5935.44|5935.44|5936.16|5936.16|5935.44|5935.44|0
1644247320000|2022-02-07 15:22:00|5935.67|5935.67|5934.96|5934.96|5935.67|5935.67|5934.96|5934.96|0
1644247330000|2022-02-07 15:22:10|5934.25|5934.25|5933.27|5933.27|5934.25|5934.25|5933.27|5933.27|0
1644247340000|2022-02-07 15:22:20|5933.98|5933.98|5934.21|5934.21|5934.21|5934.21|5933.98|5933.98|0
1644247350000|2022-02-07 15:22:30|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|0
1644247360000|2022-02-07 15:22:40|5933.27|5933.27|5933.27|5933.27|5933.27|5933.27|5933.27|5933.27|0
1644247380000|2022-02-07 15:23:00|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|0
1644247400000|2022-02-07 15:23:20|5936.23|5936.23|5936.23|5936.23|5936.23|5936.23|5936.23|5936.23|0
1644247460000|2022-02-07 15:24:20|5937.65|5937.65|5938.12|5938.12|5938.46|5938.46|5937.54|5937.54|0
1644247470000|2022-02-07 15:24:30|5938.46|5938.46|5937.98|5937.98|5939.41|5939.41|5937.98|5937.98|0
1644247480000|2022-02-07 15:24:40|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|0
1644247490000|2022-02-07 15:24:50|5937.85|5937.85|5937.61|5937.61|5937.85|5937.85|5937.61|5937.61|0
1644247500000|2022-02-07 15:25:00|5937.38|5937.38|5936.78|5936.78|5937.38|5937.38|5936.78|5936.78|0
1644247520000|2022-02-07 15:25:20|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|0
1644247530000|2022-02-07 15:25:30|5938.32|5938.32|5938.55|5938.55|5938.55|5938.55|5938.32|5938.32|0
1644247540000|2022-02-07 15:25:40|5939.26|5939.26|5939.02|5939.02|5939.26|5939.26|5939.02|5939.02|0
1644247550000|2022-02-07 15:25:50|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|0
1644247560000|2022-02-07 15:26:00|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|0
1644247570000|2022-02-07 15:26:10|5939.5|5939.5|5938.32|5938.32|5939.5|5939.5|5938.32|5938.32|0
1644247610000|2022-02-07 15:26:50|5937.99|5937.99|5937.99|5937.99|5937.99|5937.99|5937.99|5937.99|0
1644247620000|2022-02-07 15:27:00|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|0
1644247640000|2022-02-07 15:27:20|5938.58|5938.58|5938.58|5938.58|5938.58|5938.58|5938.58|5938.58|0
1644247660000|2022-02-07 15:27:40|5936.45|5936.45|5934.35|5934.35|5936.45|5936.45|5934.35|5934.35|0
1644247670000|2022-02-07 15:27:50|5934.11|5934.11|5932.52|5932.52|5934.11|5934.11|5932.52|5932.52|0
1644247680000|2022-02-07 15:28:00|5932.28|5932.28|5932.28|5932.28|5932.28|5932.28|5932.28|5932.28|0
1644247710000|2022-02-07 15:28:30|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|0
1644247720000|2022-02-07 15:28:40|5931.91|5931.91|5931.91|5931.91|5931.91|5931.91|5931.91|5931.91|0
1644247740000|2022-02-07 15:29:00|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|0
1644247760000|2022-02-07 15:29:20|5931.69|5931.69|5931.69|5931.69|5931.69|5931.69|5931.69|5931.69|0
1644247770000|2022-02-07 15:29:30|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|0
1644247780000|2022-02-07 15:29:40|5932.07|5932.07|5932.78|5932.78|5932.78|5932.78|5932.07|5932.07|0
1644247790000|2022-02-07 15:29:50|5933.49|5933.49|5933.49|5933.49|5933.49|5933.49|5933.49|5933.49|0
1644247800000|2022-02-07 15:30:00|5934.2|5934.2|5935.03|5935.03|5935.03|5935.03|5934.2|5934.2|0
1644247810000|2022-02-07 15:30:10|5935.14|5935.14|5935.14|5935.14|5935.14|5935.14|5935.14|5935.14|0
1644247850000|2022-02-07 15:30:50|5936.57|5936.57|5936.84|5936.84|5936.84|5936.84|5936.57|5936.57|0
1644247860000|2022-02-07 15:31:00|5937.33|5937.33|5938.25|5938.25|5938.25|5938.25|5937.33|5937.33|0
1644247870000|2022-02-07 15:31:10|5938.36|5938.36|5940.99|5940.99|5940.99|5940.99|5938.36|5938.36|0
1644247880000|2022-02-07 15:31:20|5941.24|5941.24|5941.95|5941.95|5941.95|5941.95|5941.24|5941.24|0
1644247890000|2022-02-07 15:31:30|5943.37|5943.37|5943.64|5943.64|5943.64|5943.64|5943.37|5943.37|0
1644247940000|2022-02-07 15:32:20|5943.76|5943.76|5942.93|5942.93|5943.76|5943.76|5942.93|5942.93|0
1644247950000|2022-02-07 15:32:30|5943.93|5943.93|5943.93|5943.93|5944.65|5944.65|5943.93|5943.93|0
1644247960000|2022-02-07 15:32:40|5943.6|5943.6|5942.89|5942.89|5943.6|5943.6|5942.89|5942.89|0
1644247970000|2022-02-07 15:32:50|5943.6|5943.6|5943.6|5943.6|5943.6|5943.6|5943.6|5943.6|0
1644247980000|2022-02-07 15:33:00|5942.18|5942.18|5943.6|5943.6|5943.6|5943.6|5942.18|5942.18|0
1644247990000|2022-02-07 15:33:10|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|5942.89|0
1644248030000|2022-02-07 15:33:50|5942.55|5942.55|5942.55|5942.55|5942.89|5942.89|5942.55|5942.55|0
1644248040000|2022-02-07 15:34:00|5942.8|5942.8|5942.57|5942.57|5942.8|5942.8|5942.57|5942.57|0
1644248080000|2022-02-07 15:34:40|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|0
1644248110000|2022-02-07 15:35:10|5944.24|5944.24|5943.28|5943.28|5944.24|5944.24|5943.28|5943.28|0
1644248130000|2022-02-07 15:35:30|5943.39|5943.39|5943.73|5943.73|5943.73|5943.73|5943.39|5943.39|0
1644248140000|2022-02-07 15:35:40|5943.5|5943.5|5943.5|5943.5|5943.5|5943.5|5943.5|5943.5|0
1644248160000|2022-02-07 15:36:00|5943.01|5943.01|5942.76|5942.76|5943.01|5943.01|5942.76|5942.76|0
1644248170000|2022-02-07 15:36:10|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|0
1644248200000|2022-02-07 15:36:40|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|0
1644248230000|2022-02-07 15:37:10|5942.11|5942.11|5941.99|5941.99|5942.11|5942.11|5941.99|5941.99|0
1644248250000|2022-02-07 15:37:30|5942.7|5942.7|5942.7|5942.7|5942.7|5942.7|5942.7|5942.7|0
1644248260000|2022-02-07 15:37:40|5942.97|5942.97|5943.22|5943.22|5943.22|5943.22|5942.97|5942.97|0
1644248270000|2022-02-07 15:37:50|5943.55|5943.55|5943.22|5943.22|5943.55|5943.55|5943.22|5943.22|0
1644248300000|2022-02-07 15:38:20|5944.64|5944.64|5944.64|5944.64|5944.64|5944.64|5944.64|5944.64|0
1644248320000|2022-02-07 15:38:40|5944.39|5944.39|5943.57|5943.57|5944.39|5944.39|5943.57|5943.57|0
1644248390000|2022-02-07 15:39:50|5943.68|5943.68|5943.68|5943.68|5943.68|5943.68|5943.68|5943.68|0
1644248430000|2022-02-07 15:40:30|5944.39|5944.39|5944.39|5944.39|5944.39|5944.39|5944.39|5944.39|0
1644248460000|2022-02-07 15:41:00|5944.28|5944.28|5944.28|5944.28|5944.28|5944.28|5944.28|5944.28|0
1644248470000|2022-02-07 15:41:10|5944.52|5944.52|5946|5946|5946|5946|5944.52|5944.52|0
1644248480000|2022-02-07 15:41:20|5946.11|5946.11|5946.11|5946.11|5946.11|5946.11|5946.11|5946.11|0
1644248510000|2022-02-07 15:41:50|5946.36|5946.36|5946.94|5946.94|5946.94|5946.94|5946.36|5946.36|0
1644248520000|2022-02-07 15:42:00|5947.65|5947.65|5948.13|5948.13|5948.36|5948.36|5947.65|5947.65|0
1644248560000|2022-02-07 15:42:40|5948.25|5948.25|5948.25|5948.25|5948.25|5948.25|5948.25|5948.25|0
1644248590000|2022-02-07 15:43:10|5946.82|5946.82|5946.82|5946.82|5946.82|5946.82|5946.82|5946.82|0
1644248610000|2022-02-07 15:43:30|5947.16|5947.16|5947.16|5947.16|5947.16|5947.16|5947.16|5947.16|0
1644248630000|2022-02-07 15:43:50|5946.91|5946.91|5945.91|5945.91|5946.91|5946.91|5945.91|5945.91|0
1644248640000|2022-02-07 15:44:00|5946.24|5946.24|5946.01|5946.01|5946.24|5946.24|5946.01|5946.01|0
1644248650000|2022-02-07 15:44:10|5945.3|5945.3|5944.32|5944.32|5945.3|5945.3|5944.32|5944.32|0
1644248670000|2022-02-07 15:44:30|5946.45|5946.45|5946.45|5946.45|5946.45|5946.45|5946.45|5946.45|0
1644248680000|2022-02-07 15:44:40|5946.34|5946.34|5946.67|5946.67|5946.67|5946.67|5946.34|5946.34|0
1644248690000|2022-02-07 15:44:50|5946.79|5946.79|5946.79|5946.79|5946.79|5946.79|5946.79|5946.79|0
1644248700000|2022-02-07 15:45:00|5947.02|5947.02|5947.02|5947.02|5947.02|5947.02|5947.02|5947.02|0
1644248830000|2022-02-07 15:47:10|5947.73|5947.73|5947.02|5947.02|5947.73|5947.73|5947.02|5947.02|0
1644248840000|2022-02-07 15:47:20|5945.74|5945.74|5942.9|5942.9|5945.74|5945.74|5942.07|5942.07|0
1644248880000|2022-02-07 15:48:00|5943.23|5943.23|5943.23|5943.23|5943.23|5943.23|5943.23|5943.23|0
1644248890000|2022-02-07 15:48:10|5941.81|5941.81|5941.54|5941.54|5941.81|5941.81|5941.54|5941.54|0
1644248900000|2022-02-07 15:48:20|5940.12|5940.12|5940.83|5940.83|5940.83|5940.83|5940.12|5940.12|0
1644248910000|2022-02-07 15:48:30|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|0
1644248920000|2022-02-07 15:48:40|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|0
1644248930000|2022-02-07 15:48:50|5943.08|5943.08|5943.08|5943.08|5943.08|5943.08|5943.08|5943.08|0
1644248950000|2022-02-07 15:49:10|5942.37|5942.37|5941.69|5941.69|5942.37|5942.37|5941.69|5941.69|0
1644248970000|2022-02-07 15:49:30|5941.46|5941.46|5941.46|5941.46|5941.46|5941.46|5941.46|5941.46|0
1644249000000|2022-02-07 15:50:00|5940.75|5940.75|5940.75|5940.75|5940.75|5940.75|5940.75|5940.75|0
1644249030000|2022-02-07 15:50:30|5940.51|5940.51|5940.51|5940.51|5940.51|5940.51|5940.51|5940.51|0
1644249040000|2022-02-07 15:50:40|5938.37|5938.37|5938.37|5938.37|5939.08|5939.08|5938.37|5938.37|0
1644249060000|2022-02-07 15:51:00|5939.08|5939.08|5940.04|5940.04|5940.04|5940.04|5939.08|5939.08|0
1644249080000|2022-02-07 15:51:20|5940.75|5940.75|5940.75|5940.75|5940.75|5940.75|5940.75|5940.75|0
1644249120000|2022-02-07 15:52:00|5940.64|5940.64|5939.21|5939.21|5940.64|5940.64|5939.21|5939.21|0
1644249130000|2022-02-07 15:52:10|5939.92|5939.92|5939.21|5939.21|5939.92|5939.92|5937.79|5937.79|0
1644249140000|2022-02-07 15:52:20|5939.92|5939.92|5938.94|5938.94|5939.92|5939.92|5938.94|5938.94|0
1644249180000|2022-02-07 15:53:00|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|5938.6|0
1644249190000|2022-02-07 15:53:10|5937.18|5937.18|5936.82|5936.82|5937.18|5937.18|5936.82|5936.82|0
1644249200000|2022-02-07 15:53:20|5936.7|5936.7|5934.57|5934.57|5936.7|5936.7|5934.57|5934.57|0
1644249210000|2022-02-07 15:53:30|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|0
1644249230000|2022-02-07 15:53:50|5934.7|5934.7|5934.7|5934.7|5934.7|5934.7|5934.7|5934.7|0
1644249260000|2022-02-07 15:54:20|5934.81|5934.81|5934.81|5934.81|5934.81|5934.81|5934.81|5934.81|0
1644249270000|2022-02-07 15:54:30|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|0
1644249380000|2022-02-07 15:56:20|5934.9|5934.9|5934.9|5934.9|5934.9|5934.9|5934.9|5934.9|0
1644249400000|2022-02-07 15:56:40|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|0
1644249440000|2022-02-07 15:57:20|5934.44|5934.44|5934.44|5934.44|5934.44|5934.44|5934.44|5934.44|0
1644249490000|2022-02-07 15:58:10|5934.55|5934.55|5934.44|5934.44|5934.55|5934.55|5934.44|5934.44|0
1644249500000|2022-02-07 15:58:20|5935.15|5935.15|5934.67|5934.67|5935.38|5935.38|5934.67|5934.67|0
1644249510000|2022-02-07 15:58:30|5934.79|5934.79|5934.67|5934.67|5934.79|5934.79|5934.67|5934.67|0
1644249530000|2022-02-07 15:58:50|5933.96|5933.96|5933.96|5933.96|5933.96|5933.96|5933.96|5933.96|0
1644249540000|2022-02-07 15:59:00|5932.54|5932.54|5932.54|5932.54|5932.54|5932.54|5932.54|5932.54|0
1644249550000|2022-02-07 15:59:10|5931.82|5931.82|5932.54|5932.54|5932.54|5932.54|5931.82|5931.82|0
1644249580000|2022-02-07 15:59:40|5932.42|5932.42|5932.42|5932.42|5932.42|5932.42|5932.42|5932.42|0
1644249610000|2022-02-07 16:00:10|5933.84|5933.84|5933.84|5933.84|5933.84|5933.84|5933.84|5933.84|0
1644249620000|2022-02-07 16:00:20|5934.09|5934.09|5934.09|5934.09|5934.09|5934.09|5934.09|5934.09|0
1644249630000|2022-02-07 16:00:30|5934.8|5934.8|5934.8|5934.8|5934.8|5934.8|5934.8|5934.8|0
1644249660000|2022-02-07 16:01:00|5934.09|5934.09|5932.55|5932.55|5934.09|5934.09|5932.55|5932.55|0
1644249670000|2022-02-07 16:01:10|5931.84|5931.84|5932.55|5932.55|5932.55|5932.55|5931.84|5931.84|0
1644249680000|2022-02-07 16:01:20|5933.26|5933.26|5931.84|5931.84|5933.26|5933.26|5931.84|5931.84|0
1644249690000|2022-02-07 16:01:30|5931.57|5931.57|5930.86|5930.86|5931.57|5931.57|5930.86|5930.86|0
1644249700000|2022-02-07 16:01:40|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|0
1644249720000|2022-02-07 16:02:00|5931.69|5931.69|5929.55|5929.55|5931.69|5931.69|5929.55|5929.55|0
1644249830000|2022-02-07 16:03:50|5929.44|5929.44|5929.44|5929.44|5929.44|5929.44|5929.44|5929.44|0
1644249840000|2022-02-07 16:04:00|5929.68|5929.68|5931.1|5931.1|5931.1|5931.1|5929.68|5929.68|0
1644249860000|2022-02-07 16:04:20|5930.86|5930.86|5930.61|5930.61|5930.86|5930.86|5930.61|5930.61|0
1644249870000|2022-02-07 16:04:30|5930.38|5930.38|5930.38|5930.38|5930.38|5930.38|5930.38|5930.38|0
1644249880000|2022-02-07 16:04:40|5930.5|5930.5|5930.26|5930.26|5930.5|5930.5|5930.26|5930.26|0
1644249910000|2022-02-07 16:05:10|5929.55|5929.55|5929.55|5929.55|5929.55|5929.55|5929.55|5929.55|0
1644249920000|2022-02-07 16:05:20|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|0
1644249960000|2022-02-07 16:06:00|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|0
1644250010000|2022-02-07 16:06:50|5929.67|5929.67|5927.4|5927.4|5929.67|5929.67|5927.4|5927.4|0
1644250020000|2022-02-07 16:07:00|5928.83|5928.83|5929.19|5929.19|5929.19|5929.19|5928.83|5928.83|0
1644250030000|2022-02-07 16:07:10|5929.3|5929.3|5930.02|5930.02|5930.02|5930.02|5929.3|5929.3|0
1644250050000|2022-02-07 16:07:30|5930.73|5930.73|5930.73|5930.73|5930.73|5930.73|5930.73|5930.73|0
1644250070000|2022-02-07 16:07:50|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|5930.02|0
1644250120000|2022-02-07 16:08:40|5929.9|5929.9|5929.9|5929.9|5929.9|5929.9|5929.9|5929.9|0
1644250130000|2022-02-07 16:08:50|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|0
1644250150000|2022-02-07 16:09:10|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|5930.05|0
1644250180000|2022-02-07 16:09:40|5930.77|5930.77|5930.77|5930.77|5930.77|5930.77|5930.77|5930.77|0
1644250240000|2022-02-07 16:10:40|5931|5931|5931|5931|5931|5931|5931|5931|0
1644250260000|2022-02-07 16:11:00|5931.71|5931.71|5932.63|5932.63|5932.63|5932.63|5931.71|5931.71|0
1644250270000|2022-02-07 16:11:10|5934.76|5934.76|5934.76|5934.76|5934.76|5934.76|5934.76|5934.76|0
1644250300000|2022-02-07 16:11:40|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|0
1644250310000|2022-02-07 16:11:50|5933.34|5933.34|5933.34|5933.34|5933.34|5933.34|5933.34|5933.34|0
1644250320000|2022-02-07 16:12:00|5933.61|5933.61|5933.94|5933.94|5933.94|5933.94|5933.61|5933.61|0
1644250330000|2022-02-07 16:12:10|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|0
1644250350000|2022-02-07 16:12:30|5935.61|5935.61|5936.32|5936.32|5936.32|5936.32|5935.61|5935.61|0
1644250370000|2022-02-07 16:12:50|5935.61|5935.61|5935.61|5935.61|5935.61|5935.61|5935.61|5935.61|0
1644250380000|2022-02-07 16:13:00|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|0
1644250400000|2022-02-07 16:13:20|5937.15|5937.15|5937.15|5937.15|5937.15|5937.15|5937.15|5937.15|0
1644250430000|2022-02-07 16:13:50|5937.64|5937.64|5937.64|5937.64|5937.64|5937.64|5937.64|5937.64|0
1644250440000|2022-02-07 16:14:00|5936.93|5936.93|5937.2|5937.2|5937.2|5937.2|5936.93|5936.93|0
1644250450000|2022-02-07 16:14:10|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|0
1644250470000|2022-02-07 16:14:30|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|5935.07|5935.07|0
1644250480000|2022-02-07 16:14:40|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|5936.49|0
1644250530000|2022-02-07 16:15:30|5936.37|5936.37|5936.37|5936.37|5936.37|5936.37|5936.37|5936.37|0
1644250560000|2022-02-07 16:16:00|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|0
1644250570000|2022-02-07 16:16:10|5938.51|5938.51|5938.51|5938.51|5938.51|5938.51|5938.51|5938.51|0
1644250580000|2022-02-07 16:16:20|5938.84|5938.84|5940.85|5940.85|5940.85|5940.85|5938.84|5938.84|0
1644250600000|2022-02-07 16:16:40|5941.1|5941.1|5940.38|5940.38|5941.1|5941.1|5940.38|5940.38|0
1644250620000|2022-02-07 16:17:00|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|0
1644250630000|2022-02-07 16:17:10|5941.81|5941.81|5941.81|5941.81|5941.81|5941.81|5941.81|5941.81|0
1644250640000|2022-02-07 16:17:20|5940.38|5940.38|5939.89|5939.89|5940.38|5940.38|5939.89|5939.89|0
1644250650000|2022-02-07 16:17:30|5940.01|5940.01|5939.18|5939.18|5940.01|5940.01|5939.18|5939.18|0
1644250660000|2022-02-07 16:17:40|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|0
1644250710000|2022-02-07 16:18:30|5940.6|5940.6|5940.6|5940.6|5940.6|5940.6|5940.6|5940.6|0
1644250730000|2022-02-07 16:18:50|5941.31|5941.31|5940.6|5940.6|5941.31|5941.31|5940.6|5940.6|0
1644250750000|2022-02-07 16:19:10|5940.72|5940.72|5939.96|5939.96|5940.72|5940.72|5939.96|5939.96|0
1644250760000|2022-02-07 16:19:20|5939.46|5939.46|5940.18|5940.18|5940.18|5940.18|5939.46|5939.46|0
1644250770000|2022-02-07 16:19:30|5940.29|5940.29|5940.99|5940.99|5940.99|5940.99|5940.29|5940.29|0
1644250790000|2022-02-07 16:19:50|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|0
1644250800000|2022-02-07 16:20:00|5942.52|5942.52|5942.28|5942.28|5942.52|5942.52|5942.28|5942.28|0
1644250810000|2022-02-07 16:20:10|5942.39|5942.39|5941.68|5941.68|5942.39|5942.39|5941.68|5941.68|0
1644250820000|2022-02-07 16:20:20|5941.57|5941.57|5942.28|5942.28|5942.28|5942.28|5941.57|5941.57|0
1644250830000|2022-02-07 16:20:30|5942.16|5942.16|5942.16|5942.16|5942.16|5942.16|5942.16|5942.16|0
1644250850000|2022-02-07 16:20:50|5942.05|5942.05|5941.81|5941.81|5942.05|5942.05|5941.81|5941.81|0
1644250860000|2022-02-07 16:21:00|5941.58|5941.58|5941.58|5941.58|5941.58|5941.58|5941.58|5941.58|0
1644250870000|2022-02-07 16:21:10|5942.29|5942.29|5942.29|5942.29|5942.29|5942.29|5942.29|5942.29|0
1644250900000|2022-02-07 16:21:40|5940.87|5940.87|5940.87|5940.87|5940.87|5940.87|5940.87|5940.87|0
1644250920000|2022-02-07 16:22:00|5941.58|5941.58|5940.2|5940.2|5941.58|5941.58|5940.2|5940.2|0
1644250940000|2022-02-07 16:22:20|5940.91|5940.91|5940.91|5940.91|5940.91|5940.91|5939.49|5939.49|0
1644250950000|2022-02-07 16:22:30|5941.62|5941.62|5942.33|5942.33|5943.05|5943.05|5941.62|5941.62|0
1644250960000|2022-02-07 16:22:40|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|0
1644250970000|2022-02-07 16:22:50|5942.31|5942.31|5942.31|5942.31|5942.31|5942.31|5942.31|5942.31|0
1644250980000|2022-02-07 16:23:00|5941.6|5941.6|5942.18|5942.18|5942.18|5942.18|5941.6|5941.6|0
1644251000000|2022-02-07 16:23:20|5942.06|5942.06|5941.57|5941.57|5942.06|5942.06|5941.57|5941.57|0
1644251010000|2022-02-07 16:23:30|5940.9|5940.9|5940.9|5940.9|5940.9|5940.9|5940.19|5940.19|0
1644251040000|2022-02-07 16:24:00|5941.61|5941.61|5942.32|5942.32|5942.32|5942.32|5941.61|5941.61|0
1644251050000|2022-02-07 16:24:10|5944.45|5944.45|5944.45|5944.45|5944.45|5944.45|5944.45|5944.45|0
1644251060000|2022-02-07 16:24:20|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|0
1644251070000|2022-02-07 16:24:30|5943.74|5943.74|5943.74|5943.74|5943.74|5943.74|5943.03|5943.03|0
1644251080000|2022-02-07 16:24:40|5943.99|5943.99|5945.04|5945.04|5945.04|5945.04|5943.99|5943.99|0
1644251090000|2022-02-07 16:24:50|5945.38|5945.38|5945.38|5945.38|5945.38|5945.38|5945.38|5945.38|0
1644251100000|2022-02-07 16:25:00|5946.81|5946.81|5946.81|5946.81|5946.81|5946.81|5946.81|5946.81|0
1644251110000|2022-02-07 16:25:10|5947.52|5947.52|5948.23|5948.23|5948.23|5948.23|5947.52|5947.52|0
1644251120000|2022-02-07 16:25:20|5948.94|5948.94|5948.23|5948.23|5949.65|5949.65|5947.52|5947.52|0
1644251130000|2022-02-07 16:25:30|5948|5948|5948.83|5948.83|5948.83|5948.83|5948|5948|0
1644251140000|2022-02-07 16:25:40|5948.59|5948.59|5948.72|5948.72|5948.97|5948.97|5948.48|5948.48|0
1644251150000|2022-02-07 16:25:50|5948.97|5948.97|5948.72|5948.72|5948.97|5948.97|5948.72|5948.72|0
1644251170000|2022-02-07 16:26:10|5948.01|5948.01|5945.88|5945.88|5948.01|5948.01|5945.88|5945.88|0
1644251180000|2022-02-07 16:26:20|5947.3|5947.3|5947.3|5947.3|5947.3|5947.3|5947.3|5947.3|0
1644251190000|2022-02-07 16:26:30|5948.01|5948.01|5948.01|5948.01|5948.01|5948.01|5948.01|5948.01|0
1644251210000|2022-02-07 16:26:50|5948.13|5948.13|5948.01|5948.01|5948.13|5948.13|5948.01|5948.01|0
1644251230000|2022-02-07 16:27:10|5948.72|5948.72|5950.15|5950.15|5950.15|5950.15|5948.72|5948.72|0
1644251240000|2022-02-07 16:27:20|5950.48|5950.48|5950.71|5950.71|5951.19|5951.19|5950.48|5950.48|0
1644251260000|2022-02-07 16:27:40|5951.43|5951.43|5950.73|5950.73|5951.54|5951.54|5950.73|5950.73|0
1644251280000|2022-02-07 16:28:00|5951.44|5951.44|5951.82|5951.82|5951.82|5951.82|5951.44|5951.44|0
1644251290000|2022-02-07 16:28:10|5951.11|5951.11|5951.82|5951.82|5951.82|5951.82|5951.11|5951.11|0
1644251310000|2022-02-07 16:28:30|5952.53|5952.53|5951.11|5951.11|5952.53|5952.53|5951.11|5951.11|0
1644251320000|2022-02-07 16:28:40|5952.53|5952.53|5952.78|5952.78|5952.78|5952.78|5952.53|5952.53|0
1644251330000|2022-02-07 16:28:50|5953.49|5953.49|5953.38|5953.38|5953.49|5953.49|5953.38|5953.38|0
1644251340000|2022-02-07 16:29:00|5952.66|5952.66|5948.51|5948.51|5952.66|5952.66|5948.28|5948.28|0
1644251350000|2022-02-07 16:29:10|5949.22|5949.22|5949.22|5949.22|5949.22|5949.22|5949.22|5949.22|0
1644251360000|2022-02-07 16:29:20|5950.65|5950.65|5949.11|5949.11|5950.65|5950.65|5948.51|5948.51|0
1644251370000|2022-02-07 16:29:30|5949.57|5949.57|5944.81|5944.81|5949.57|5949.57|5944.81|5944.81|0
1644251380000|2022-02-07 16:29:40|5944.7|5944.7|5945.9|5945.9|5945.9|5945.9|5943.76|5943.76|0
1644251390000|2022-02-07 16:29:50|5946.61|5946.61|5947.77|5947.77|5947.77|5947.77|5945.68|5945.68|0
1644308120000|2022-02-08 08:15:20|5983.51|5983.51|5983.16|5983.16|5983.51|5983.51|5983.16|5983.16|0
1644308130000|2022-02-08 08:15:30|5983.41|5983.41|5982.4|5982.4|5983.41|5983.41|5980.53|5980.53|0
1644308140000|2022-02-08 08:15:40|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|0
1644308150000|2022-02-08 08:15:50|5978.05|5978.05|5978.54|5978.54|5978.54|5978.54|5978.05|5978.05|0
1644308160000|2022-02-08 08:16:00|5977.53|5977.53|5978.07|5978.07|5978.07|5978.07|5977.53|5977.53|0
1644308170000|2022-02-08 08:16:10|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|0
1644308180000|2022-02-08 08:16:20|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|0
1644308190000|2022-02-08 08:16:30|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|5980.69|0
1644308240000|2022-02-08 08:17:20|5977.84|5977.84|5976.8|5976.8|5977.84|5977.84|5976.8|5976.8|0
1644308250000|2022-02-08 08:17:30|5976.55|5976.55|5974.17|5974.17|5976.55|5976.55|5973.5|5973.5|0
1644308260000|2022-02-08 08:17:40|5974.63|5974.63|5974.51|5974.51|5974.63|5974.63|5974.17|5974.17|0
1644308270000|2022-02-08 08:17:50|5973.8|5973.8|5973.8|5973.8|5973.8|5973.8|5973.8|5973.8|0
1644308280000|2022-02-08 08:18:00|5973.53|5973.53|5972.1|5972.1|5973.53|5973.53|5972.1|5972.1|0
1644308290000|2022-02-08 08:18:10|5971.43|5971.43|5971.16|5971.16|5971.43|5971.43|5971.16|5971.16|0
1644308310000|2022-02-08 08:18:30|5969.74|5969.74|5969.25|5969.25|5969.74|5969.74|5969|5969|0
1644308330000|2022-02-08 08:18:50|5969.02|5969.02|5968.79|5968.79|5969.02|5969.02|5968.79|5968.79|0
1644308340000|2022-02-08 08:19:00|5969.02|5969.02|5969.02|5969.02|5969.02|5969.02|5969.02|5969.02|0
1644308350000|2022-02-08 08:19:10|5969.13|5969.13|5971.61|5971.61|5971.61|5971.61|5969.13|5969.13|0
1644308370000|2022-02-08 08:19:30|5969.48|5969.48|5969.48|5969.48|5969.48|5969.48|5969.48|5969.48|0
1644308390000|2022-02-08 08:19:50|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|0
1644308400000|2022-02-08 08:20:00|5968.1|5968.1|5968.34|5968.34|5968.34|5968.34|5968.1|5968.1|0
1644308420000|2022-02-08 08:20:20|5970.48|5970.48|5970.48|5970.48|5970.48|5970.48|5970.48|5970.48|0
1644308440000|2022-02-08 08:20:40|5974.03|5974.03|5974.03|5974.03|5974.03|5974.03|5974.03|5974.03|0
1644308480000|2022-02-08 08:21:20|5975.46|5975.46|5975.46|5975.46|5975.46|5975.46|5975.46|5975.46|0
1644308490000|2022-02-08 08:21:30|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|0
1644308500000|2022-02-08 08:21:40|5973.86|5973.86|5973.86|5973.86|5973.86|5973.86|5973.86|5973.86|0
1644308520000|2022-02-08 08:22:00|5974.6|5974.6|5974.6|5974.6|5974.6|5974.6|5974.6|5974.6|0
1644308590000|2022-02-08 08:23:10|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|0
1644308600000|2022-02-08 08:23:20|5976.83|5976.83|5977.06|5977.06|5977.06|5977.06|5976.83|5976.83|0
1644308610000|2022-02-08 08:23:30|5976.37|5976.37|5976.14|5976.14|5976.37|5976.37|5976.14|5976.14|0
1644308640000|2022-02-08 08:24:00|5976.02|5976.02|5974.72|5974.72|5976.02|5976.02|5974.6|5974.6|0
1644308650000|2022-02-08 08:24:10|5975.95|5975.95|5975.65|5975.65|5976.91|5976.91|5975.65|5975.65|0
1644308660000|2022-02-08 08:24:20|5976.36|5976.36|5976.36|5976.36|5976.36|5976.36|5976.36|5976.36|0
1644308700000|2022-02-08 08:25:00|5976.09|5976.09|5974.67|5974.67|5976.09|5976.09|5974.67|5974.67|0
1644308710000|2022-02-08 08:25:10|5974.34|5974.34|5974.67|5974.67|5974.67|5974.67|5974.34|5974.34|0
1644308730000|2022-02-08 08:25:30|5973.25|5973.25|5971.11|5971.11|5973.25|5973.25|5971.11|5971.11|0
1644308740000|2022-02-08 08:25:40|5971.83|5971.83|5969.69|5969.69|5971.83|5971.83|5969.69|5969.69|0
1644308760000|2022-02-08 08:26:00|5969.02|5969.02|5969.02|5969.02|5969.02|5969.02|5969.02|5969.02|0
1644308770000|2022-02-08 08:26:10|5968.9|5968.9|5966.85|5966.85|5968.9|5968.9|5966.85|5966.85|0
1644308790000|2022-02-08 08:26:30|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|0
1644308800000|2022-02-08 08:26:40|5968.27|5968.27|5968.38|5968.38|5968.62|5968.62|5968.27|5968.27|0
1644308810000|2022-02-08 08:26:50|5967.67|5967.67|5969.1|5969.1|5969.1|5969.1|5967.67|5967.67|0
1644308840000|2022-02-08 08:27:20|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|0
1644308850000|2022-02-08 08:27:30|5969.1|5969.1|5969.81|5969.81|5969.81|5969.81|5969.1|5969.1|0
1644308860000|2022-02-08 08:27:40|5970.15|5970.15|5970.85|5970.85|5970.85|5970.85|5970.15|5970.15|0
1644308870000|2022-02-08 08:27:50|5971.19|5971.19|5973.33|5973.33|5973.33|5973.33|5971.19|5971.19|0
1644308890000|2022-02-08 08:28:10|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|0
1644308900000|2022-02-08 08:28:20|5973.9|5973.9|5973.9|5973.9|5973.9|5973.9|5973.9|5973.9|0
1644308920000|2022-02-08 08:28:40|5974.01|5974.01|5974.01|5974.01|5974.01|5974.01|5974.01|5974.01|0
1644308930000|2022-02-08 08:28:50|5972.59|5972.59|5972.59|5972.59|5972.59|5972.59|5972.59|5972.59|0
1644308960000|2022-02-08 08:29:20|5973.3|5973.3|5974.31|5974.31|5974.31|5974.31|5973.3|5973.3|0
1644309000000|2022-02-08 08:30:00|5973.96|5973.96|5973.96|5973.96|5973.96|5973.96|5973.96|5973.96|0
1644309010000|2022-02-08 08:30:10|5974.7|5974.7|5974.7|5974.7|5974.7|5974.7|5974.7|5974.7|0
1644309040000|2022-02-08 08:30:40|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|0
1644309050000|2022-02-08 08:30:50|5974.7|5974.7|5974.7|5974.7|5974.7|5974.7|5974.7|5974.7|0
1644309060000|2022-02-08 08:31:00|5976.83|5976.83|5977.42|5977.42|5977.42|5977.42|5976.83|5976.83|0
1644309110000|2022-02-08 08:31:50|5978.13|5978.13|5978.13|5978.13|5978.13|5978.13|5978.13|5978.13|0
1644309120000|2022-02-08 08:32:00|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|0
1644309140000|2022-02-08 08:32:20|5979.67|5979.67|5979.67|5979.67|5979.67|5979.67|5979.67|5979.67|0
1644309200000|2022-02-08 08:33:20|5979.33|5979.33|5979.33|5979.33|5979.33|5979.33|5979.33|5979.33|0
1644309260000|2022-02-08 08:34:20|5976.48|5976.48|5976.52|5976.52|5977.2|5977.2|5976.48|5976.48|0
1644309280000|2022-02-08 08:34:40|5977.95|5977.95|5978.28|5978.28|5978.28|5978.28|5977.95|5977.95|0
1644309300000|2022-02-08 08:35:00|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|0
1644309340000|2022-02-08 08:35:40|5979.36|5979.36|5982.05|5982.05|5982.05|5982.05|5979.36|5979.36|0
1644309350000|2022-02-08 08:35:50|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|0
1644309380000|2022-02-08 08:36:20|5982.79|5982.79|5982.79|5982.79|5982.79|5982.79|5982.79|5982.79|0
1644309420000|2022-02-08 08:37:00|5983.02|5983.02|5983.26|5983.26|5983.26|5983.26|5983.02|5983.02|0
1644309470000|2022-02-08 08:37:50|5985.4|5985.4|5985.4|5985.4|5985.4|5985.4|5985.4|5985.4|0
1644309480000|2022-02-08 08:38:00|5986.11|5986.11|5986.11|5986.11|5986.11|5986.11|5986.11|5986.11|0
1644309490000|2022-02-08 08:38:10|5986.85|5986.85|5986.85|5986.85|5986.85|5986.85|5986.85|5986.85|0
1644309510000|2022-02-08 08:38:30|5984.71|5984.71|5984|5984|5984.71|5984.71|5984|5984|0
1644309540000|2022-02-08 08:39:00|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|0
1644309570000|2022-02-08 08:39:30|5983.41|5983.41|5981.92|5981.92|5983.41|5983.41|5981.92|5981.92|0
1644309580000|2022-02-08 08:39:40|5982.04|5982.04|5983.46|5983.46|5983.46|5983.46|5982.04|5982.04|0
1644309610000|2022-02-08 08:40:10|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|0
1644309620000|2022-02-08 08:40:20|5984.4|5984.4|5987.83|5987.83|5987.83|5987.83|5984.06|5984.06|0
1644309630000|2022-02-08 08:40:30|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|0
1644309650000|2022-02-08 08:40:50|5988.42|5988.42|5988.31|5988.31|5988.42|5988.42|5988.31|5988.31|0
1644309670000|2022-02-08 08:41:10|5987.59|5987.59|5985.5|5985.5|5987.59|5987.59|5985.5|5985.5|0
1644309700000|2022-02-08 08:41:40|5984.79|5984.79|5984.08|5984.08|5984.79|5984.79|5984.08|5984.08|0
1644309730000|2022-02-08 08:42:10|5985.84|5985.84|5985.84|5985.84|5985.84|5985.84|5985.84|5985.84|0
1644309750000|2022-02-08 08:42:30|5985.34|5985.34|5987.11|5987.11|5987.11|5987.11|5985.34|5985.34|0
1644309770000|2022-02-08 08:42:50|5987.46|5987.46|5985.81|5985.81|5987.46|5987.46|5985.81|5985.81|0
1644309830000|2022-02-08 08:43:50|5985.92|5985.92|5986.04|5986.04|5986.04|5986.04|5985.92|5985.92|0
1644309840000|2022-02-08 08:44:00|5986.75|5986.75|5986.75|5986.75|5986.75|5986.75|5986.75|5986.75|0
1644309850000|2022-02-08 08:44:10|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|0
1644309860000|2022-02-08 08:44:20|5986.52|5986.52|5986.52|5986.52|5986.52|5986.52|5986.52|5986.52|0
1644309890000|2022-02-08 08:44:50|5986.27|5986.27|5984.04|5984.04|5986.27|5986.27|5984.04|5984.04|0
1644309900000|2022-02-08 08:45:00|5980.48|5980.48|5980.82|5980.82|5980.82|5980.82|5980.48|5980.48|0
1644309910000|2022-02-08 08:45:10|5980.7|5980.7|5980.7|5980.7|5980.7|5980.7|5980.7|5980.7|0
1644309920000|2022-02-08 08:45:20|5980.82|5980.82|5981.9|5981.9|5982.01|5982.01|5980.82|5980.82|0
1644309970000|2022-02-08 08:46:10|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|0
1644309980000|2022-02-08 08:46:20|5983.32|5983.32|5983.32|5983.32|5983.32|5983.32|5983.32|5983.32|0
1644310000000|2022-02-08 08:46:40|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|0
1644310030000|2022-02-08 08:47:10|5984.53|5984.53|5984.79|5984.79|5984.79|5984.79|5984.53|5984.53|0
1644310040000|2022-02-08 08:47:20|5985.04|5985.04|5985.71|5985.71|5985.71|5985.71|5985.04|5985.04|0
1644310050000|2022-02-08 08:47:30|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|0
1644310080000|2022-02-08 08:48:00|5987.73|5987.73|5987.85|5987.85|5987.85|5987.85|5987.73|5987.73|0
1644310090000|2022-02-08 08:48:10|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|0
1644310100000|2022-02-08 08:48:20|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|0
1644310120000|2022-02-08 08:48:40|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|0
1644310140000|2022-02-08 08:49:00|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|0
1644310170000|2022-02-08 08:49:30|5987.14|5987.14|5988.8|5988.8|5988.8|5988.8|5987.14|5987.14|0
1644310190000|2022-02-08 08:49:50|5989.52|5989.52|5989.02|5989.02|5989.52|5989.52|5989.02|5989.02|0
1644310210000|2022-02-08 08:50:10|5988.78|5988.78|5989.49|5989.49|5989.49|5989.49|5988.78|5988.78|0
1644310240000|2022-02-08 08:50:40|5990.91|5990.91|5990.2|5990.2|5990.91|5990.91|5990.2|5990.2|0
1644310260000|2022-02-08 08:51:00|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|0
1644310300000|2022-02-08 08:51:40|5990.2|5990.2|5989.49|5989.49|5990.2|5990.2|5989.49|5989.49|0
1644310310000|2022-02-08 08:51:50|5988.11|5988.11|5988.44|5988.44|5988.44|5988.44|5988.11|5988.11|0
1644310320000|2022-02-08 08:52:00|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|0
1644310330000|2022-02-08 08:52:10|5987.73|5987.73|5987.96|5987.96|5987.96|5987.96|5987.73|5987.73|0
1644310350000|2022-02-08 08:52:30|5985.83|5985.83|5985.83|5985.83|5985.83|5985.83|5985.83|5985.83|0
1644310380000|2022-02-08 08:53:00|5985.12|5985.12|5985.83|5985.83|5985.83|5985.83|5985.12|5985.12|0
1644310390000|2022-02-08 08:53:10|5986.54|5986.54|5986.54|5986.54|5986.54|5986.54|5986.54|5986.54|0
1644310410000|2022-02-08 08:53:30|5986.66|5986.66|5986.66|5986.66|5986.66|5986.66|5985.23|5985.23|0
1644310420000|2022-02-08 08:53:40|5987.37|5987.37|5986.66|5986.66|5987.37|5987.37|5986.66|5986.66|0
1644310450000|2022-02-08 08:54:10|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|0
1644310490000|2022-02-08 08:54:50|5987.15|5987.15|5987.4|5987.4|5987.4|5987.4|5987.15|5987.15|0
1644310500000|2022-02-08 08:55:00|5987.28|5987.28|5987.88|5987.88|5987.88|5987.88|5987.16|5987.16|0
1644310510000|2022-02-08 08:55:10|5987.16|5987.16|5987.16|5987.16|5987.16|5987.16|5987.16|5987.16|0
1644310520000|2022-02-08 08:55:20|5986.45|5986.45|5986.45|5986.45|5986.45|5986.45|5986.45|5986.45|0
1644310570000|2022-02-08 08:56:10|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|0
1644310580000|2022-02-08 08:56:20|5986.22|5986.22|5986.22|5986.22|5986.22|5986.22|5986.22|5986.22|0
1644310600000|2022-02-08 08:56:40|5987.64|5987.64|5990.66|5990.66|5990.66|5990.66|5987.64|5987.64|0
1644310610000|2022-02-08 08:56:50|5990.91|5990.91|5990.32|5990.32|5990.91|5990.91|5990.32|5990.32|0
1644310620000|2022-02-08 08:57:00|5990.08|5990.08|5990.3|5990.3|5990.3|5990.3|5989.59|5989.59|0
1644310640000|2022-02-08 08:57:20|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|0
1644310680000|2022-02-08 08:58:00|5988.98|5988.98|5989.69|5989.69|5989.69|5989.69|5988.98|5988.98|0
1644310720000|2022-02-08 08:58:40|5989.57|5989.57|5989.57|5989.57|5989.57|5989.57|5989.57|5989.57|0
1644310740000|2022-02-08 08:59:00|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|0
1644310750000|2022-02-08 08:59:10|5988.15|5988.15|5988.15|5988.15|5988.15|5988.15|5988.15|5988.15|0
1644310800000|2022-02-08 09:00:00|5988.86|5988.86|5990.28|5990.28|5990.28|5990.28|5988.63|5988.63|0
1644310850000|2022-02-08 09:00:50|5990.4|5990.4|5990.4|5990.4|5990.4|5990.4|5990.4|5990.4|0
1644310860000|2022-02-08 09:01:00|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|0
1644310890000|2022-02-08 09:01:30|5988.75|5988.75|5989.46|5989.46|5989.46|5989.46|5988.75|5988.75|0
1644310900000|2022-02-08 09:01:40|5990.17|5990.17|5990.88|5990.88|5990.88|5990.88|5990.17|5990.17|0
1644310920000|2022-02-08 09:02:00|5991.59|5991.59|5991.48|5991.48|5991.59|5991.59|5991.48|5991.48|0
1644310980000|2022-02-08 09:03:00|5992.9|5992.9|5992.9|5992.9|5993.61|5993.61|5992.9|5992.9|0
1644311000000|2022-02-08 09:03:20|5993.61|5993.61|5995.03|5995.03|5995.03|5995.03|5993.61|5993.61|0
1644311010000|2022-02-08 09:03:30|5994.54|5994.54|5994.67|5994.67|5994.79|5994.79|5994.54|5994.54|0
1644311020000|2022-02-08 09:03:40|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|5993.25|0
1644311030000|2022-02-08 09:03:50|5992.54|5992.54|5989.53|5989.53|5992.54|5992.54|5989.53|5989.53|0
1644311040000|2022-02-08 09:04:00|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|0
1644311060000|2022-02-08 09:04:20|5989.53|5989.53|5989.88|5989.88|5989.88|5989.88|5989.53|5989.53|0
1644311070000|2022-02-08 09:04:30|5990.22|5990.22|5990.11|5990.11|5990.22|5990.22|5990.11|5990.11|0
1644311080000|2022-02-08 09:04:40|5989.4|5989.4|5989.4|5989.4|5989.4|5989.4|5989.4|5989.4|0
1644311090000|2022-02-08 09:04:50|5988.35|5988.35|5988.57|5988.57|5989.06|5989.06|5988.35|5988.35|0
1644311100000|2022-02-08 09:05:00|5988.34|5988.34|5986.68|5986.68|5988.34|5988.34|5986.68|5986.68|0
1644311110000|2022-02-08 09:05:10|5984.68|5984.68|5981.98|5981.98|5984.68|5984.68|5981.98|5981.98|0
1644311120000|2022-02-08 09:05:20|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|0
1644311130000|2022-02-08 09:05:30|5980.78|5980.78|5980.78|5980.78|5980.78|5980.78|5980.78|5980.78|0
1644311140000|2022-02-08 09:05:40|5982.21|5982.21|5983.63|5983.63|5983.63|5983.63|5982.21|5982.21|0
1644311150000|2022-02-08 09:05:50|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|0
1644311170000|2022-02-08 09:06:10|5984.68|5984.68|5984.68|5984.68|5984.68|5984.68|5984.68|5984.68|0
1644311180000|2022-02-08 09:06:20|5984.43|5984.43|5983.85|5983.85|5984.43|5984.43|5983.85|5983.85|0
1644311200000|2022-02-08 09:06:40|5982.43|5982.43|5983.85|5983.85|5983.85|5983.85|5982.43|5982.43|0
1644311210000|2022-02-08 09:06:50|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|0
1644311270000|2022-02-08 09:07:50|5985.05|5985.05|5985.76|5985.76|5985.76|5985.76|5985.05|5985.05|0
1644311290000|2022-02-08 09:08:10|5985.88|5985.88|5985.88|5985.88|5985.88|5985.88|5985.88|5985.88|0
1644311320000|2022-02-08 09:08:40|5986.11|5986.11|5986.11|5986.11|5986.11|5986.11|5986.11|5986.11|0
1644311340000|2022-02-08 09:09:00|5986|5986|5986|5986|5986|5986|5986|5986|0
1644311380000|2022-02-08 09:09:40|5984.33|5984.33|5982.9|5982.9|5984.33|5984.33|5982.9|5982.9|0
1644311400000|2022-02-08 09:10:00|5982.07|5982.07|5982.78|5982.78|5982.78|5982.78|5982.07|5982.07|0
1644311410000|2022-02-08 09:10:10|5984.2|5984.2|5982.78|5982.78|5984.2|5984.2|5982.78|5982.78|0
1644311440000|2022-02-08 09:10:40|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|0
1644311450000|2022-02-08 09:10:50|5982.3|5982.3|5983.02|5983.02|5983.02|5983.02|5982.3|5982.3|0
1644311460000|2022-02-08 09:11:00|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|0
1644311470000|2022-02-08 09:11:10|5985.43|5985.43|5985.43|5985.43|5985.43|5985.43|5985.43|5985.43|0
1644311490000|2022-02-08 09:11:30|5984.72|5984.72|5984.72|5984.72|5984.72|5984.72|5984.72|5984.72|0
1644311510000|2022-02-08 09:11:50|5984.6|5984.6|5984.6|5984.6|5984.6|5984.6|5984.6|5984.6|0
1644311530000|2022-02-08 09:12:10|5983.89|5983.89|5983.64|5983.64|5983.89|5983.89|5983.4|5983.4|0
1644311550000|2022-02-08 09:12:30|5982.93|5982.93|5982.82|5982.82|5982.93|5982.93|5982.82|5982.82|0
1644311590000|2022-02-08 09:13:10|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|0
1644311610000|2022-02-08 09:13:30|5981.51|5981.51|5981.62|5981.62|5981.62|5981.62|5981.51|5981.51|0
1644311630000|2022-02-08 09:13:50|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|0
1644311640000|2022-02-08 09:14:00|5983.76|5983.76|5983.87|5983.87|5983.87|5983.87|5983.76|5983.76|0
1644311650000|2022-02-08 09:14:10|5983.64|5983.64|5983.41|5983.41|5983.64|5983.64|5983.41|5983.41|0
1644311660000|2022-02-08 09:14:20|5983.17|5983.17|5982.92|5982.92|5983.17|5983.17|5982.92|5982.92|0
1644311670000|2022-02-08 09:14:30|5982.58|5982.58|5980.91|5980.91|5982.58|5982.58|5980.91|5980.91|0
1644311680000|2022-02-08 09:14:40|5981.03|5981.03|5981.03|5981.03|5981.03|5981.03|5981.03|5981.03|0
1644311700000|2022-02-08 09:15:00|5980.78|5980.78|5980.78|5980.78|5980.78|5980.78|5980.78|5980.78|0
1644311760000|2022-02-08 09:16:00|5980.29|5980.29|5981.71|5981.71|5981.71|5981.71|5980.29|5980.29|0
1644311780000|2022-02-08 09:16:20|5981.96|5981.96|5981.96|5981.96|5981.96|5981.96|5981.96|5981.96|0
1644311790000|2022-02-08 09:16:30|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|0
1644311840000|2022-02-08 09:17:20|5980.54|5980.54|5981.25|5981.25|5981.25|5981.25|5980.54|5980.54|0
1644311890000|2022-02-08 09:18:10|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|5980.54|0
1644311900000|2022-02-08 09:18:20|5982.67|5982.67|5982.67|5982.67|5982.67|5982.67|5982.67|5982.67|0
1644311910000|2022-02-08 09:18:30|5984.09|5984.09|5984.81|5984.81|5984.81|5984.81|5984.09|5984.09|0
1644311920000|2022-02-08 09:18:40|5984.92|5984.92|5985.04|5985.04|5985.04|5985.04|5984.81|5984.81|0
1644311960000|2022-02-08 09:19:20|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|0
1644312010000|2022-02-08 09:20:10|5984.91|5984.91|5984.91|5984.91|5984.91|5984.91|5984.91|5984.91|0
1644312020000|2022-02-08 09:20:20|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|0
1644312040000|2022-02-08 09:20:40|5985.37|5985.37|5985.6|5985.6|5985.6|5985.6|5985.37|5985.37|0
1644312050000|2022-02-08 09:20:50|5987.03|5987.03|5987.74|5987.74|5987.74|5987.74|5987.03|5987.03|0
1644312110000|2022-02-08 09:21:50|5988.45|5988.45|5988.45|5988.45|5988.45|5988.45|5988.45|5988.45|0
1644312120000|2022-02-08 09:22:00|5988.68|5988.68|5987.14|5987.14|5988.68|5988.68|5987.14|5987.14|0
1644312130000|2022-02-08 09:22:10|5986.91|5986.91|5986.2|5986.2|5986.91|5986.91|5986.2|5986.2|0
1644312180000|2022-02-08 09:23:00|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|0
1644312190000|2022-02-08 09:23:10|5985.59|5985.59|5985.35|5985.35|5985.59|5985.59|5985.35|5985.35|0
1644312200000|2022-02-08 09:23:20|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|0
1644312210000|2022-02-08 09:23:30|5984.52|5984.52|5982.84|5982.84|5984.52|5984.52|5982.84|5982.84|0
1644312220000|2022-02-08 09:23:40|5982.13|5982.13|5982.36|5982.36|5982.36|5982.36|5982.13|5982.13|0
1644312230000|2022-02-08 09:23:50|5983.79|5983.79|5984.5|5984.5|5984.5|5984.5|5983.79|5983.79|0
1644312240000|2022-02-08 09:24:00|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|0
1644312310000|2022-02-08 09:25:10|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|0
1644312320000|2022-02-08 09:25:20|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|0
1644312340000|2022-02-08 09:25:40|5984.5|5984.5|5984.5|5984.5|5984.5|5984.5|5984.5|5984.5|0
1644312370000|2022-02-08 09:26:10|5984.73|5984.73|5984.61|5984.61|5984.73|5984.73|5984.61|5984.61|0
1644312380000|2022-02-08 09:26:20|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|0
1644312400000|2022-02-08 09:26:40|5985.56|5985.56|5986.27|5986.27|5986.27|5986.27|5985.56|5985.56|0
1644312420000|2022-02-08 09:27:00|5986.54|5986.54|5986.54|5986.54|5986.54|5986.54|5986.54|5986.54|0
1644312440000|2022-02-08 09:27:20|5985.83|5985.83|5985.94|5985.94|5986.06|5986.06|5985.83|5985.83|0
1644312470000|2022-02-08 09:27:50|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|0
1644312500000|2022-02-08 09:28:20|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|0
1644312540000|2022-02-08 09:29:00|5985.69|5985.69|5981.69|5981.69|5985.69|5985.69|5981.69|5981.69|0
1644312580000|2022-02-08 09:29:40|5980.26|5980.26|5979.99|5979.99|5980.26|5980.26|5979.99|5979.99|0
1644312590000|2022-02-08 09:29:50|5978.57|5978.57|5978.57|5978.57|5978.57|5978.57|5978.57|5978.57|0
1644312600000|2022-02-08 09:30:00|5978.82|5978.82|5978.82|5978.82|5978.82|5978.82|5978.82|5978.82|0
1644312620000|2022-02-08 09:30:20|5979.05|5979.05|5979.05|5979.05|5979.05|5979.05|5979.05|5979.05|0
1644312630000|2022-02-08 09:30:30|5979.16|5979.16|5979.88|5979.88|5979.88|5979.88|5979.16|5979.16|0
1644312640000|2022-02-08 09:30:40|5979.99|5979.99|5982.08|5982.08|5982.08|5982.08|5979.88|5979.88|0
1644312650000|2022-02-08 09:30:50|5982.42|5982.42|5983.28|5983.28|5983.62|5983.62|5982.42|5982.42|0
1644312670000|2022-02-08 09:31:10|5984.7|5984.7|5984.7|5984.7|5984.7|5984.7|5984.7|5984.7|0
1644312740000|2022-02-08 09:32:20|5984.81|5984.81|5985.05|5985.05|5985.05|5985.05|5984.81|5984.81|0
1644312770000|2022-02-08 09:32:50|5984.8|5984.8|5985.38|5985.38|5985.38|5985.38|5984.8|5984.8|0
1644312780000|2022-02-08 09:33:00|5985.26|5985.26|5985.26|5985.26|5985.26|5985.26|5985.26|5985.26|0
1644312790000|2022-02-08 09:33:10|5986.2|5986.2|5985.61|5985.61|5986.2|5986.2|5985.49|5985.49|0
1644312800000|2022-02-08 09:33:20|5986.32|5986.32|5988.21|5988.21|5988.21|5988.21|5986.32|5986.32|0
1644312830000|2022-02-08 09:33:50|5987.49|5987.49|5986.07|5986.07|5987.49|5987.49|5986.07|5986.07|0
1644312860000|2022-02-08 09:34:20|5986.41|5986.41|5986.41|5986.41|5986.41|5986.41|5986.41|5986.41|0
1644312870000|2022-02-08 09:34:30|5986.65|5986.65|5986.65|5986.65|5986.65|5986.65|5986.65|5986.65|0
1644312920000|2022-02-08 09:35:20|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|0
1644312940000|2022-02-08 09:35:40|5988.79|5988.79|5988.79|5988.79|5988.79|5988.79|5988.79|5988.79|0
1644312960000|2022-02-08 09:36:00|5988.08|5988.08|5988.41|5988.41|5988.41|5988.41|5988.08|5988.08|0
1644312970000|2022-02-08 09:36:10|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|0
1644313060000|2022-02-08 09:37:40|5989.6|5989.6|5989.6|5989.6|5989.6|5989.6|5989.6|5989.6|0
1644313070000|2022-02-08 09:37:50|5988.18|5988.18|5987.95|5987.95|5988.18|5988.18|5987.95|5987.95|0
1644313090000|2022-02-08 09:38:10|5987.49|5987.49|5988.2|5988.2|5988.2|5988.2|5987.49|5987.49|0
1644313150000|2022-02-08 09:39:10|5988.31|5988.31|5988.31|5988.31|5988.31|5988.31|5988.31|5988.31|0
1644313160000|2022-02-08 09:39:20|5988.43|5988.43|5988.43|5988.43|5988.43|5988.43|5988.43|5988.43|0
1644313290000|2022-02-08 09:41:30|5987.76|5987.76|5988.34|5988.34|5988.34|5988.34|5987.76|5987.76|0
1644313300000|2022-02-08 09:41:40|5988.69|5988.69|5988.92|5988.92|5988.92|5988.92|5988.69|5988.69|0
1644313320000|2022-02-08 09:42:00|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|0
1644313330000|2022-02-08 09:42:10|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|0
1644313350000|2022-02-08 09:42:30|5988.46|5988.46|5988.22|5988.22|5988.46|5988.46|5988.22|5988.22|0
1644313390000|2022-02-08 09:43:10|5988.56|5988.56|5989.23|5989.23|5989.23|5989.23|5988.56|5988.56|0
1644313400000|2022-02-08 09:43:20|5988.63|5988.63|5988.63|5988.63|5988.63|5988.63|5988.63|5988.63|0
1644313420000|2022-02-08 09:43:40|5990.05|5990.05|5990.05|5990.05|5990.28|5990.28|5990.05|5990.05|0
1644313460000|2022-02-08 09:44:20|5990.28|5990.28|5990.28|5990.28|5990.28|5990.28|5990.28|5990.28|0
1644313500000|2022-02-08 09:45:00|5989.79|5989.79|5988.83|5988.83|5989.79|5989.79|5988.83|5988.83|0
1644313520000|2022-02-08 09:45:20|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|0
1644313560000|2022-02-08 09:46:00|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|0
1644313570000|2022-02-08 09:46:10|5990.59|5990.59|5991.08|5991.08|5991.08|5991.08|5990.59|5990.59|0
1644313580000|2022-02-08 09:46:20|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|0
1644313640000|2022-02-08 09:47:20|5990.72|5990.72|5990.37|5990.37|5990.72|5990.72|5990.25|5990.25|0
1644313650000|2022-02-08 09:47:30|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|0
1644313710000|2022-02-08 09:48:30|5990.46|5990.46|5992.11|5992.11|5992.11|5992.11|5990.46|5990.46|0
1644313720000|2022-02-08 09:48:40|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|5992.45|0
1644313740000|2022-02-08 09:49:00|5992.68|5992.68|5992.8|5992.8|5992.8|5992.8|5992.68|5992.68|0
1644313750000|2022-02-08 09:49:10|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|0
1644313760000|2022-02-08 09:49:20|5992.32|5992.32|5992.32|5992.32|5992.32|5992.32|5992.32|5992.32|0
1644313780000|2022-02-08 09:49:40|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|0
1644313800000|2022-02-08 09:50:00|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|0
1644313820000|2022-02-08 09:50:20|5993.68|5993.68|5993.8|5993.8|5993.8|5993.8|5993.68|5993.68|0
1644313830000|2022-02-08 09:50:30|5993.53|5993.53|5992.34|5992.34|5993.53|5993.53|5992.34|5992.34|0
1644313850000|2022-02-08 09:50:50|5991.63|5991.63|5991.63|5991.63|5991.63|5991.63|5991.63|5991.63|0
1644313860000|2022-02-08 09:51:00|5990.92|5990.92|5987.87|5987.87|5990.92|5990.92|5987.87|5987.87|0
1644313890000|2022-02-08 09:51:30|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|0
1644313950000|2022-02-08 09:52:30|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|0
1644313960000|2022-02-08 09:52:40|5987.03|5987.03|5986.32|5986.32|5987.03|5987.03|5986.32|5986.32|0
1644313970000|2022-02-08 09:52:50|5985.98|5985.98|5984.94|5984.94|5985.98|5985.98|5984.94|5984.94|0
1644313980000|2022-02-08 09:53:00|5984.82|5984.82|5985.53|5985.53|5985.53|5985.53|5984.82|5984.82|0
1644314000000|2022-02-08 09:53:20|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|0
1644314010000|2022-02-08 09:53:30|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|0
1644314050000|2022-02-08 09:54:10|5985.87|5985.87|5986.1|5986.1|5986.1|5986.1|5985.75|5985.75|0
1644314060000|2022-02-08 09:54:20|5986.21|5986.21|5986.71|5986.71|5986.71|5986.71|5986.21|5986.21|0
1644314100000|2022-02-08 09:55:00|5986.46|5986.46|5987.17|5987.17|5987.17|5987.17|5986.46|5986.46|0
1644314110000|2022-02-08 09:55:10|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|0
1644314120000|2022-02-08 09:55:20|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|0
1644314130000|2022-02-08 09:55:30|5984.92|5984.92|5982.66|5982.66|5984.92|5984.92|5982.66|5982.66|0
1644314140000|2022-02-08 09:55:40|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|0
1644314150000|2022-02-08 09:55:50|5981.62|5981.62|5982.33|5982.33|5982.33|5982.33|5981.62|5981.62|0
1644314160000|2022-02-08 09:56:00|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|0
1644314180000|2022-02-08 09:56:20|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|0
1644314190000|2022-02-08 09:56:30|5981.16|5981.16|5981.16|5981.16|5981.16|5981.16|5981.16|5981.16|0
1644314210000|2022-02-08 09:56:50|5981.88|5981.88|5981.88|5981.88|5981.88|5981.88|5981.88|5981.88|0
1644314220000|2022-02-08 09:57:00|5981.16|5981.16|5981.16|5981.16|5981.16|5981.16|5981.16|5981.16|0
1644314230000|2022-02-08 09:57:10|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|0
1644314240000|2022-02-08 09:57:20|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|0
1644314270000|2022-02-08 09:57:50|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|5981.5|0
1644314310000|2022-02-08 09:58:30|5981.38|5981.38|5981.38|5981.38|5981.38|5981.38|5981.38|5981.38|0
1644314340000|2022-02-08 09:59:00|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|0
1644314360000|2022-02-08 09:59:20|5981.27|5981.27|5981.5|5981.5|5981.5|5981.5|5981.27|5981.27|0
1644314370000|2022-02-08 09:59:30|5980.49|5980.49|5976.82|5976.82|5980.49|5980.49|5976.82|5976.82|0
1644314380000|2022-02-08 09:59:40|5976.7|5976.7|5976.7|5976.7|5976.7|5976.7|5976.7|5976.7|0
1644314390000|2022-02-08 09:59:50|5978.12|5978.12|5979.55|5979.55|5980.97|5980.97|5978.12|5978.12|0
1644314400000|2022-02-08 10:00:00|5978.97|5978.97|5978.97|5978.97|5978.97|5978.97|5978.97|5978.97|0
1644314410000|2022-02-08 10:00:10|5978.26|5978.26|5977.55|5977.55|5978.26|5978.26|5977.55|5977.55|0
1644314420000|2022-02-08 10:00:20|5977.78|5977.78|5977.78|5977.78|5977.78|5977.78|5977.78|5977.78|0
1644314450000|2022-02-08 10:00:50|5977.89|5977.89|5975.98|5975.98|5977.89|5977.89|5975.98|5975.98|0
1644314470000|2022-02-08 10:01:10|5976.69|5976.69|5976.8|5976.8|5976.8|5976.8|5976.69|5976.69|0
1644314480000|2022-02-08 10:01:20|5977.52|5977.52|5977.52|5977.52|5977.52|5977.52|5977.52|5977.52|0
1644314490000|2022-02-08 10:01:30|5978.94|5978.94|5978.23|5978.23|5978.94|5978.94|5978.23|5978.23|0
1644314500000|2022-02-08 10:01:40|5978.47|5978.47|5978.47|5978.47|5978.47|5978.47|5978.47|5978.47|0
1644314530000|2022-02-08 10:02:10|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|0
1644314560000|2022-02-08 10:02:40|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|0
1644314610000|2022-02-08 10:03:30|5977.76|5977.76|5977.65|5977.65|5977.76|5977.76|5977.65|5977.65|0
1644314640000|2022-02-08 10:04:00|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|0
1644314660000|2022-02-08 10:04:20|5980.49|5980.49|5980.49|5980.49|5980.49|5980.49|5980.49|5980.49|0
1644314670000|2022-02-08 10:04:30|5979.78|5979.78|5980.49|5980.49|5980.49|5980.49|5979.78|5979.78|0
1644314690000|2022-02-08 10:04:50|5980.38|5980.38|5981.09|5981.09|5981.8|5981.8|5980.38|5980.38|0
1644314710000|2022-02-08 10:05:10|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|0
1644314790000|2022-02-08 10:06:30|5981.97|5981.97|5981.97|5981.97|5981.97|5981.97|5981.97|5981.97|0
1644314800000|2022-02-08 10:06:40|5982.68|5982.68|5982.68|5982.68|5982.68|5982.68|5982.68|5982.68|0
1644314810000|2022-02-08 10:06:50|5981.26|5981.26|5980.67|5980.67|5981.26|5981.26|5980.55|5980.55|0
1644314820000|2022-02-08 10:07:00|5980.43|5980.43|5980.55|5980.55|5980.55|5980.55|5980.43|5980.43|0
1644314830000|2022-02-08 10:07:10|5980.67|5980.67|5980.67|5980.67|5980.67|5980.67|5980.67|5980.67|0
1644314890000|2022-02-08 10:08:10|5980.9|5980.9|5981.84|5981.84|5981.84|5981.84|5980.9|5980.9|0
1644314900000|2022-02-08 10:08:20|5981.96|5981.96|5981.96|5981.96|5981.96|5981.96|5981.96|5981.96|0
1644314910000|2022-02-08 10:08:30|5981.19|5981.19|5979.77|5979.77|5981.19|5981.19|5979.77|5979.77|0
1644314920000|2022-02-08 10:08:40|5979.54|5979.54|5979.54|5979.54|5979.54|5979.54|5979.54|5979.54|0
1644314930000|2022-02-08 10:08:50|5979.42|5979.42|5979.18|5979.18|5979.42|5979.42|5979.18|5979.18|0
1644314940000|2022-02-08 10:09:00|5979.29|5979.29|5979.41|5979.41|5979.41|5979.41|5979.29|5979.29|0
1644314970000|2022-02-08 10:09:30|5980.83|5980.83|5980.83|5980.83|5980.83|5980.83|5980.83|5980.83|0
1644314990000|2022-02-08 10:09:50|5981.18|5981.18|5980.95|5980.95|5981.18|5981.18|5980.95|5980.95|0
1644315010000|2022-02-08 10:10:10|5980.24|5980.24|5980.24|5980.24|5980.24|5980.24|5980.24|5980.24|0
1644315030000|2022-02-08 10:10:30|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|0
1644315050000|2022-02-08 10:10:50|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|0
1644315070000|2022-02-08 10:11:10|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|0
1644315080000|2022-02-08 10:11:20|5980.24|5980.24|5979.9|5979.9|5980.24|5980.24|5979.9|5979.9|0
1644315090000|2022-02-08 10:11:30|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|0
1644315100000|2022-02-08 10:11:40|5979.67|5979.67|5979.78|5979.78|5979.78|5979.78|5979.67|5979.67|0
1644315240000|2022-02-08 10:14:00|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|0
1644315300000|2022-02-08 10:15:00|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|0
1644315330000|2022-02-08 10:15:30|5979.9|5979.9|5979.9|5979.9|5979.9|5979.9|5979.9|5979.9|0
1644315360000|2022-02-08 10:16:00|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|0
1644315370000|2022-02-08 10:16:10|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|0
1644315390000|2022-02-08 10:16:30|5979.76|5979.76|5979.99|5979.99|5979.99|5979.99|5979.76|5979.76|0
1644315420000|2022-02-08 10:17:00|5979.87|5979.87|5977.98|5977.98|5979.99|5979.99|5977.98|5977.98|0
1644315430000|2022-02-08 10:17:10|5977.27|5977.27|5977.52|5977.52|5977.52|5977.52|5977.27|5977.27|0
1644315440000|2022-02-08 10:17:20|5976.81|5976.81|5976.57|5976.57|5976.81|5976.81|5976.57|5976.57|0
1644315490000|2022-02-08 10:18:10|5975.86|5975.86|5975.86|5975.86|5975.86|5975.86|5975.86|5975.86|0
1644315500000|2022-02-08 10:18:20|5975.75|5975.75|5975.86|5975.86|5975.86|5975.86|5975.62|5975.62|0
1644315510000|2022-02-08 10:18:30|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|5976.2|0
1644315530000|2022-02-08 10:18:50|5976.44|5976.44|5976.44|5976.44|5976.44|5976.44|5976.44|5976.44|0
1644315580000|2022-02-08 10:19:40|5976.2|5976.2|5975.86|5975.86|5976.2|5976.2|5975.86|5975.86|0
1644315600000|2022-02-08 10:20:00|5975.62|5975.62|5975.62|5975.62|5975.62|5975.62|5975.62|5975.62|0
1644315610000|2022-02-08 10:20:10|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|0
1644315620000|2022-02-08 10:20:20|5974.79|5974.79|5974.67|5974.67|5974.79|5974.79|5974.67|5974.67|0
1644315640000|2022-02-08 10:20:40|5973.96|5973.96|5973.96|5973.96|5973.96|5973.96|5973.96|5973.96|0
1644315650000|2022-02-08 10:20:50|5973.25|5973.25|5973.25|5973.25|5973.25|5973.25|5973.25|5973.25|0
1644315660000|2022-02-08 10:21:00|5973|5973|5973|5973|5973|5973|5973|5973|0
1644315670000|2022-02-08 10:21:10|5972.89|5972.89|5973.22|5973.22|5973.22|5973.22|5972.89|5972.89|0
1644315690000|2022-02-08 10:21:30|5972.51|5972.51|5972.51|5972.51|5972.51|5972.51|5972.51|5972.51|0
1644315710000|2022-02-08 10:21:50|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|0
1644315720000|2022-02-08 10:22:00|5971.45|5971.45|5970.5|5970.5|5971.45|5971.45|5970.5|5970.5|0
1644315760000|2022-02-08 10:22:40|5970.74|5970.74|5973.12|5973.12|5973.12|5973.12|5970.74|5970.74|0
1644315810000|2022-02-08 10:23:30|5972.41|5972.41|5972.41|5972.41|5972.41|5972.41|5972.41|5972.41|0
1644315820000|2022-02-08 10:23:40|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|0
1644315830000|2022-02-08 10:23:50|5971.8|5971.8|5971.8|5971.8|5971.8|5971.8|5971.8|5971.8|0
1644315840000|2022-02-08 10:24:00|5973.23|5973.23|5973.23|5973.23|5973.23|5973.23|5973.23|5973.23|0
1644315900000|2022-02-08 10:25:00|5973.94|5973.94|5974.99|5974.99|5974.99|5974.99|5973.94|5973.94|0
1644315910000|2022-02-08 10:25:10|5975.1|5975.1|5975.22|5975.22|5975.22|5975.22|5975.1|5975.1|0
1644315920000|2022-02-08 10:25:20|5975.93|5975.93|5976.67|5976.67|5976.67|5976.67|5975.93|5975.93|0
1644315930000|2022-02-08 10:25:30|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|0
1644315980000|2022-02-08 10:26:20|5976.67|5976.67|5975.96|5975.96|5976.67|5976.67|5975.96|5975.96|0
1644316020000|2022-02-08 10:27:00|5975.84|5975.84|5975.84|5975.84|5975.84|5975.84|5975.84|5975.84|0
1644316040000|2022-02-08 10:27:20|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|0
1644316060000|2022-02-08 10:27:40|5975.24|5975.24|5975.96|5975.96|5975.96|5975.96|5975.24|5975.24|0
1644316150000|2022-02-08 10:29:10|5975.84|5975.84|5975.84|5975.84|5975.84|5975.84|5975.84|5975.84|0
1644316170000|2022-02-08 10:29:30|5975.96|5975.96|5975.84|5975.84|5975.96|5975.96|5975.84|5975.84|0
1644316180000|2022-02-08 10:29:40|5975.96|5975.96|5975.84|5975.84|5975.96|5975.96|5975.84|5975.84|0
1644316200000|2022-02-08 10:30:00|5975.13|5975.13|5974.3|5974.3|5975.13|5975.13|5973.71|5973.71|0
1644316230000|2022-02-08 10:30:30|5975.01|5975.01|5975.01|5975.01|5975.01|5975.01|5975.01|5975.01|0
1644316290000|2022-02-08 10:31:30|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|0
1644316300000|2022-02-08 10:31:40|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|0
1644316370000|2022-02-08 10:32:50|5974.78|5974.78|5974.07|5974.07|5974.78|5974.78|5974.07|5974.07|0
1644316380000|2022-02-08 10:33:00|5973.58|5973.58|5973.24|5973.24|5973.58|5973.58|5973.24|5973.24|0
1644316400000|2022-02-08 10:33:20|5972.99|5972.99|5972.99|5972.99|5972.99|5972.99|5972.99|5972.99|0
1644316490000|2022-02-08 10:34:50|5973.22|5973.22|5973.94|5973.94|5973.94|5973.94|5973.22|5973.22|0
1644316500000|2022-02-08 10:35:00|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|0
1644316540000|2022-02-08 10:35:40|5973.7|5973.7|5972.99|5972.99|5973.7|5973.7|5972.99|5972.99|0
1644316550000|2022-02-08 10:35:50|5973.7|5973.7|5973.7|5973.7|5973.7|5973.7|5973.7|5973.7|0
1644316560000|2022-02-08 10:36:00|5973.59|5973.59|5973.59|5973.59|5973.59|5973.59|5973.59|5973.59|0
1644316590000|2022-02-08 10:36:30|5972.17|5972.17|5972.17|5972.17|5972.88|5972.88|5972.17|5972.17|0
1644316620000|2022-02-08 10:37:00|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|0
1644316630000|2022-02-08 10:37:10|5971.49|5971.49|5971.49|5971.49|5971.49|5971.49|5971.49|5971.49|0
1644316640000|2022-02-08 10:37:20|5971.38|5971.38|5970.67|5970.67|5971.38|5971.38|5970.67|5970.67|0
1644316650000|2022-02-08 10:37:30|5970.78|5970.78|5970.78|5970.78|5970.78|5970.78|5970.78|5970.78|0
1644316680000|2022-02-08 10:38:00|5971.49|5971.49|5971.61|5971.61|5971.61|5971.61|5971.49|5971.49|0
1644316740000|2022-02-08 10:39:00|5972.32|5972.32|5971.84|5971.84|5972.32|5972.32|5970.9|5970.9|0
1644316750000|2022-02-08 10:39:10|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|0
1644316790000|2022-02-08 10:39:50|5971.84|5971.84|5971.84|5971.84|5971.84|5971.84|5971.84|5971.84|0
1644316810000|2022-02-08 10:40:10|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|0
1644316830000|2022-02-08 10:40:30|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|0
1644316900000|2022-02-08 10:41:40|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|0
1644316930000|2022-02-08 10:42:10|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|0
1644316950000|2022-02-08 10:42:30|5972.28|5972.28|5972.28|5972.28|5972.28|5972.28|5972.28|5972.28|0
1644316960000|2022-02-08 10:42:40|5971.79|5971.79|5971.79|5971.79|5971.79|5971.79|5971.79|5971.79|0
1644316970000|2022-02-08 10:42:50|5972.28|5972.28|5972.28|5972.28|5972.28|5972.28|5972.28|5972.28|0
1644317050000|2022-02-08 10:44:10|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|0
1644317060000|2022-02-08 10:44:20|5971.32|5971.32|5970.98|5970.98|5971.32|5971.32|5970.98|5970.98|0
1644317070000|2022-02-08 10:44:30|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|0
1644317080000|2022-02-08 10:44:40|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|0
1644317110000|2022-02-08 10:45:10|5969.08|5969.08|5969.08|5969.08|5969.08|5969.08|5969.08|5969.08|0
1644317150000|2022-02-08 10:45:50|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|0
1644317160000|2022-02-08 10:46:00|5970.02|5970.02|5970.02|5970.02|5970.02|5970.02|5970.02|5970.02|0
1644317180000|2022-02-08 10:46:20|5968.6|5968.6|5968.6|5968.6|5968.6|5968.6|5967.89|5967.89|0
1644317210000|2022-02-08 10:46:50|5968.49|5968.49|5968.37|5968.37|5968.49|5968.49|5968.37|5968.37|0
1644317240000|2022-02-08 10:47:20|5967.66|5967.66|5969.08|5969.08|5969.08|5969.08|5967.66|5967.66|0
1644317290000|2022-02-08 10:48:10|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|0
1644317300000|2022-02-08 10:48:20|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|0
1644317310000|2022-02-08 10:48:30|5969.18|5969.18|5969.18|5969.18|5969.18|5969.18|5969.18|5969.18|0
1644317340000|2022-02-08 10:49:00|5968.84|5968.84|5968.84|5968.84|5968.84|5968.84|5968.84|5968.84|0
1644317350000|2022-02-08 10:49:10|5968.73|5968.73|5968.13|5968.13|5968.84|5968.84|5968.13|5968.13|0
1644317360000|2022-02-08 10:49:20|5968.25|5968.25|5968.36|5968.36|5968.36|5968.36|5968.25|5968.25|0
1644317370000|2022-02-08 10:49:30|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|0
1644317420000|2022-02-08 10:50:20|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|0
1644317440000|2022-02-08 10:50:40|5968.7|5968.7|5968.7|5968.7|5968.7|5968.7|5968.7|5968.7|0
1644317460000|2022-02-08 10:51:00|5968.43|5968.43|5967.01|5967.01|5968.43|5968.43|5967.01|5967.01|0
1644317470000|2022-02-08 10:51:10|5966.74|5966.74|5966.74|5966.74|5966.74|5966.74|5966.74|5966.74|0
1644317490000|2022-02-08 10:51:30|5967.45|5967.45|5965.66|5965.66|5967.45|5967.45|5965.66|5965.66|0
1644317520000|2022-02-08 10:52:00|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|0
1644317560000|2022-02-08 10:52:40|5963.77|5963.77|5963.77|5963.77|5963.77|5963.77|5963.77|5963.77|0
1644317600000|2022-02-08 10:53:20|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|0
1644317630000|2022-02-08 10:53:50|5963.77|5963.77|5963.77|5963.77|5963.77|5963.77|5963.77|5963.77|0
1644317650000|2022-02-08 10:54:10|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|0
1644317690000|2022-02-08 10:54:50|5963.18|5963.18|5960.93|5960.93|5963.18|5963.18|5960.93|5960.93|0
1644317700000|2022-02-08 10:55:00|5960.59|5960.59|5960.59|5960.59|5960.59|5960.59|5960.59|5960.59|0
1644317710000|2022-02-08 10:55:10|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|0
1644317720000|2022-02-08 10:55:20|5960|5960|5960|5960|5960|5960|5960|5960|0
1644317730000|2022-02-08 10:55:30|5960.11|5960.11|5960.23|5960.23|5960.23|5960.23|5960.11|5960.11|0
1644317760000|2022-02-08 10:56:00|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|0
1644317800000|2022-02-08 10:56:40|5959.4|5959.4|5958.66|5958.66|5959.4|5959.4|5957.95|5957.95|0
1644317810000|2022-02-08 10:56:50|5959.37|5959.37|5958.66|5958.66|5959.37|5959.37|5958.66|5958.66|0
1644317820000|2022-02-08 10:57:00|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|0
1644317840000|2022-02-08 10:57:20|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|0
1644317890000|2022-02-08 10:58:10|5960.53|5960.53|5963.62|5963.62|5963.62|5963.62|5960.53|5960.53|0
1644317900000|2022-02-08 10:58:20|5964.33|5964.33|5964.33|5964.33|5964.33|5964.33|5964.33|5964.33|0
1644317910000|2022-02-08 10:58:30|5962.2|5962.2|5962.2|5962.2|5962.2|5962.2|5962.2|5962.2|0
1644317970000|2022-02-08 10:59:30|5960.77|5960.77|5960.89|5960.89|5960.89|5960.89|5960.77|5960.77|0
1644317980000|2022-02-08 10:59:40|5959.47|5959.47|5959.47|5959.47|5959.47|5959.47|5959.47|5959.47|0
1644317990000|2022-02-08 10:59:50|5959.7|5959.7|5959.58|5959.58|5959.7|5959.7|5959.58|5959.58|0
1644318000000|2022-02-08 11:00:00|5959.35|5959.35|5959.35|5959.35|5959.35|5959.35|5959.35|5959.35|0
1644318010000|2022-02-08 11:00:10|5960.06|5960.06|5961.6|5961.6|5961.6|5961.6|5960.06|5960.06|0
1644318020000|2022-02-08 11:00:20|5961.49|5961.49|5961.49|5961.49|5961.49|5961.49|5961.49|5961.49|0
1644318030000|2022-02-08 11:00:30|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|0
1644318060000|2022-02-08 11:01:00|5961.25|5961.25|5960.3|5960.3|5961.25|5961.25|5959.24|5959.24|0
1644318080000|2022-02-08 11:01:20|5960.18|5960.18|5959.47|5959.47|5960.18|5960.18|5959.47|5959.47|0
1644318100000|2022-02-08 11:01:40|5958.76|5958.76|5959.47|5959.47|5959.47|5959.47|5958.76|5958.76|0
1644318130000|2022-02-08 11:02:10|5959.13|5959.13|5957.71|5957.71|5959.13|5959.13|5957.71|5957.71|0
1644318150000|2022-02-08 11:02:30|5957|5957|5956.88|5956.88|5957|5957|5956.88|5956.88|0
1644318170000|2022-02-08 11:02:50|5956.64|5956.64|5956.39|5956.39|5956.64|5956.64|5956.39|5956.39|0
1644318180000|2022-02-08 11:03:00|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|5954.03|5954.03|0
1644318200000|2022-02-08 11:03:20|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|0
1644318210000|2022-02-08 11:03:30|5954.47|5954.47|5954.51|5954.51|5954.51|5954.51|5953.8|5953.8|0
1644318220000|2022-02-08 11:03:40|5953.09|5953.09|5953.2|5953.2|5953.2|5953.2|5953.09|5953.09|0
1644318240000|2022-02-08 11:04:00|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|0
1644318250000|2022-02-08 11:04:10|5955.34|5955.34|5955.34|5955.34|5955.34|5955.34|5955.34|5955.34|0
1644318270000|2022-02-08 11:04:30|5955.22|5955.22|5955.22|5955.22|5955.22|5955.22|5955.22|5955.22|0
1644318280000|2022-02-08 11:04:40|5954.97|5954.97|5955.1|5955.1|5955.1|5955.1|5954.36|5954.36|0
1644318290000|2022-02-08 11:04:50|5955.6|5955.6|5954.17|5954.17|5955.6|5955.6|5954.17|5954.17|0
1644318300000|2022-02-08 11:05:00|5953.94|5953.94|5953.83|5953.83|5953.94|5953.94|5953.83|5953.83|0
1644318320000|2022-02-08 11:05:20|5955.25|5955.25|5954.54|5954.54|5955.25|5955.25|5954.54|5954.54|0
1644318330000|2022-02-08 11:05:30|5954.65|5954.65|5954.77|5954.77|5954.77|5954.77|5954.65|5954.65|0
1644318350000|2022-02-08 11:05:50|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|0
1644318370000|2022-02-08 11:06:10|5954.77|5954.77|5954.77|5954.77|5955.48|5955.48|5954.77|5954.77|0
1644318380000|2022-02-08 11:06:20|5954.88|5954.88|5956.54|5956.54|5956.54|5956.54|5954.88|5954.88|0
1644318390000|2022-02-08 11:06:30|5956.87|5956.87|5956.87|5956.87|5956.87|5956.87|5956.87|5956.87|0
1644318430000|2022-02-08 11:07:10|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|0
1644318450000|2022-02-08 11:07:30|5955.45|5955.45|5955.45|5955.45|5955.45|5955.45|5955.45|5955.45|0
1644318480000|2022-02-08 11:08:00|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|0
1644318490000|2022-02-08 11:08:10|5954.84|5954.84|5954.84|5954.84|5954.84|5954.84|5954.84|5954.84|0
1644318510000|2022-02-08 11:08:30|5954.13|5954.13|5954.47|5954.47|5954.47|5954.47|5954.13|5954.13|0
1644318530000|2022-02-08 11:08:50|5953.76|5953.76|5954.25|5954.25|5954.25|5954.25|5953.76|5953.76|0
1644318540000|2022-02-08 11:09:00|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|0
1644318560000|2022-02-08 11:09:20|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|0
1644318570000|2022-02-08 11:09:30|5954.35|5954.35|5954.35|5954.35|5954.35|5954.35|5954.35|5954.35|0
1644318580000|2022-02-08 11:09:40|5954.24|5954.24|5953.9|5953.9|5954.24|5954.24|5953.9|5953.9|0
1644318610000|2022-02-08 11:10:10|5953.65|5953.65|5953.65|5953.65|5953.65|5953.65|5953.65|5953.65|0
1644318630000|2022-02-08 11:10:30|5952.23|5952.23|5951.52|5951.52|5952.23|5952.23|5951.52|5951.52|0
1644318650000|2022-02-08 11:10:50|5951.77|5951.77|5951.77|5951.77|5951.77|5951.77|5951.77|5951.77|0
1644318660000|2022-02-08 11:11:00|5952.48|5952.48|5952.25|5952.25|5952.48|5952.48|5952.25|5952.25|0
1644318690000|2022-02-08 11:11:30|5952.02|5952.02|5951.9|5951.9|5952.02|5952.02|5951.9|5951.9|0
1644318740000|2022-02-08 11:12:20|5952.15|5952.15|5951.43|5951.43|5952.15|5952.15|5951.43|5951.43|0
1644318760000|2022-02-08 11:12:40|5952.86|5952.86|5953.13|5953.13|5953.13|5953.13|5952.86|5952.86|0
1644318770000|2022-02-08 11:12:50|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|0
1644318780000|2022-02-08 11:13:00|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|0
1644318820000|2022-02-08 11:13:40|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|0
1644318830000|2022-02-08 11:13:50|5953.84|5953.84|5953.84|5953.84|5953.84|5953.84|5953.84|5953.84|0
1644318840000|2022-02-08 11:14:00|5953.72|5953.72|5953.01|5953.01|5953.72|5953.72|5953.01|5953.01|0
1644318850000|2022-02-08 11:14:10|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|0
1644318860000|2022-02-08 11:14:20|5952.55|5952.55|5952.55|5952.55|5952.55|5952.55|5952.55|5952.55|0
1644318880000|2022-02-08 11:14:40|5953.26|5953.26|5953.26|5953.26|5953.26|5953.26|5953.26|5953.26|0
1644318980000|2022-02-08 11:16:20|5953.49|5953.49|5953.49|5953.49|5953.49|5953.49|5953.49|5953.49|0
1644319020000|2022-02-08 11:17:00|5952.78|5952.78|5952.78|5952.78|5952.78|5952.78|5952.78|5952.78|0
1644319040000|2022-02-08 11:17:20|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|5952.78|5952.78|0
1644319080000|2022-02-08 11:18:00|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|0
1644319090000|2022-02-08 11:18:10|5952.17|5952.17|5952.17|5952.17|5952.17|5952.17|5952.17|5952.17|0
1644319110000|2022-02-08 11:18:30|5951.84|5951.84|5951.72|5951.72|5951.84|5951.84|5951.72|5951.72|0
1644319120000|2022-02-08 11:18:40|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|0
1644319130000|2022-02-08 11:18:50|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|0
1644319160000|2022-02-08 11:19:20|5953.03|5953.03|5952.32|5952.32|5953.03|5953.03|5952.32|5952.32|0
1644319170000|2022-02-08 11:19:30|5951.61|5951.61|5950.89|5950.89|5951.61|5951.61|5950.89|5950.89|0
1644319190000|2022-02-08 11:19:50|5951.01|5951.01|5951.01|5951.01|5951.01|5951.01|5951.01|5951.01|0
1644319200000|2022-02-08 11:20:00|5951.24|5951.24|5951.24|5951.24|5951.24|5951.24|5951.24|5951.24|0
1644319220000|2022-02-08 11:20:20|5950.97|5950.97|5950.21|5950.21|5950.97|5950.97|5950.21|5950.21|0
1644319230000|2022-02-08 11:20:30|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|0
1644319360000|2022-02-08 11:22:40|5950.92|5950.92|5950.92|5950.92|5950.92|5950.92|5950.92|5950.92|0
1644319370000|2022-02-08 11:22:50|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|0
1644319440000|2022-02-08 11:24:00|5950.33|5950.33|5950.33|5950.33|5950.33|5950.33|5950.33|5950.33|0
1644319450000|2022-02-08 11:24:10|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|0
1644319470000|2022-02-08 11:24:30|5950.79|5950.79|5950.79|5950.79|5950.79|5950.79|5950.79|5950.79|0
1644319480000|2022-02-08 11:24:40|5950.67|5950.67|5950.67|5950.67|5950.67|5950.67|5950.67|5950.67|0
1644319500000|2022-02-08 11:25:00|5950.43|5950.43|5950.31|5950.31|5950.43|5950.43|5950.31|5950.31|0
1644319530000|2022-02-08 11:25:30|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|0
1644319550000|2022-02-08 11:25:50|5948.06|5948.06|5948.29|5948.29|5948.29|5948.29|5948.06|5948.06|0
1644319580000|2022-02-08 11:26:20|5948.63|5948.63|5947.92|5947.92|5948.63|5948.63|5947.92|5947.92|0
1644319590000|2022-02-08 11:26:30|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|5948.63|0
1644319600000|2022-02-08 11:26:40|5947.92|5947.92|5947.92|5947.92|5947.92|5947.92|5947.92|5947.92|0
1644319610000|2022-02-08 11:26:50|5947.21|5947.21|5947.21|5947.21|5947.21|5947.21|5947.21|5947.21|0
1644319620000|2022-02-08 11:27:00|5947.92|5947.92|5948.63|5948.63|5948.63|5948.63|5947.92|5947.92|0
1644319640000|2022-02-08 11:27:20|5948.14|5948.14|5947.43|5947.43|5948.14|5948.14|5947.43|5947.43|0
1644319670000|2022-02-08 11:27:50|5946.38|5946.38|5946.38|5946.38|5946.38|5946.38|5946.38|5946.38|0
1644319680000|2022-02-08 11:28:00|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|0
1644319730000|2022-02-08 11:28:50|5944.84|5944.84|5945.55|5945.55|5945.55|5945.55|5944.84|5944.84|0
1644319740000|2022-02-08 11:29:00|5946.26|5946.26|5946.97|5946.97|5946.97|5946.97|5946.26|5946.26|0
1644319790000|2022-02-08 11:29:50|5946.64|5946.64|5945.93|5945.93|5946.64|5946.64|5945.93|5945.93|0
1644319850000|2022-02-08 11:30:50|5945.22|5945.22|5945.22|5945.22|5945.22|5945.22|5945.22|5945.22|0
1644319860000|2022-02-08 11:31:00|5948.06|5948.06|5948.4|5948.4|5948.4|5948.4|5948.06|5948.06|0
1644319870000|2022-02-08 11:31:10|5948.51|5948.51|5948.51|5948.51|5948.51|5948.51|5948.51|5948.51|0
1644319880000|2022-02-08 11:31:20|5947.8|5947.8|5947.8|5947.8|5947.8|5947.8|5947.8|5947.8|0
1644319890000|2022-02-08 11:31:30|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|0
1644319920000|2022-02-08 11:32:00|5949.22|5949.22|5949.94|5949.94|5949.94|5949.94|5949.22|5949.22|0
1644319930000|2022-02-08 11:32:10|5949.6|5949.6|5949.6|5949.6|5949.6|5949.6|5949.6|5949.6|0
1644319950000|2022-02-08 11:32:30|5949.94|5949.94|5950.94|5950.94|5950.94|5950.94|5949.94|5949.94|0
1644319960000|2022-02-08 11:32:40|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|0
1644319980000|2022-02-08 11:33:00|5951.31|5951.31|5951.31|5951.31|5951.31|5951.31|5951.31|5951.31|0
1644319990000|2022-02-08 11:33:10|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|0
1644320000000|2022-02-08 11:33:20|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|5951.75|0
1644320020000|2022-02-08 11:33:40|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|0
1644320030000|2022-02-08 11:33:50|5950.83|5950.83|5949.63|5949.63|5950.83|5950.83|5949.63|5949.63|0
1644320040000|2022-02-08 11:34:00|5949.74|5949.74|5949.74|5949.74|5949.74|5949.74|5949.74|5949.74|0
1644320050000|2022-02-08 11:34:10|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|0
1644320060000|2022-02-08 11:34:20|5948.76|5948.76|5946.09|5946.09|5948.76|5948.76|5946.09|5946.09|0
1644320070000|2022-02-08 11:34:30|5945.97|5945.97|5945.97|5945.97|5945.97|5945.97|5945.97|5945.97|0
1644320110000|2022-02-08 11:35:10|5945.26|5945.26|5943.63|5943.63|5945.26|5945.26|5943.63|5943.63|0
1644320120000|2022-02-08 11:35:20|5944.34|5944.34|5944.34|5944.34|5944.34|5944.34|5944.34|5944.34|0
1644320160000|2022-02-08 11:36:00|5945.05|5945.05|5945.05|5945.05|5945.05|5945.05|5945.05|5945.05|0
1644320190000|2022-02-08 11:36:30|5944.78|5944.78|5944.78|5944.78|5944.78|5944.78|5944.78|5944.78|0
1644320200000|2022-02-08 11:36:40|5944.67|5944.67|5944.67|5944.67|5944.67|5944.67|5944.67|5944.67|0
1644320230000|2022-02-08 11:37:10|5943.96|5943.96|5942.53|5942.53|5943.96|5943.96|5942.53|5942.53|0
1644320290000|2022-02-08 11:38:10|5941.82|5941.82|5941.82|5941.82|5941.82|5941.82|5941.82|5941.82|0
1644320310000|2022-02-08 11:38:30|5941.71|5941.71|5941.71|5941.71|5941.71|5941.71|5941.71|5941.71|0
1644320330000|2022-02-08 11:38:50|5940.99|5940.99|5940.99|5940.99|5940.99|5940.99|5940.99|5940.99|0
1644320350000|2022-02-08 11:39:10|5940.75|5940.75|5939.33|5939.33|5940.75|5940.75|5939.33|5939.33|0
1644320360000|2022-02-08 11:39:20|5939.21|5939.21|5939.21|5939.21|5939.21|5939.21|5939.21|5939.21|0
1644320380000|2022-02-08 11:39:40|5938.54|5938.54|5938.06|5938.06|5938.54|5938.54|5937.83|5937.83|0
1644320410000|2022-02-08 11:40:10|5939.48|5939.48|5939.21|5939.21|5939.48|5939.48|5939.21|5939.21|0
1644320420000|2022-02-08 11:40:20|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|0
1644320430000|2022-02-08 11:40:30|5938.99|5938.99|5938.99|5938.99|5938.99|5938.99|5938.99|5938.99|0
1644320440000|2022-02-08 11:40:40|5939.11|5939.11|5939.11|5939.11|5939.11|5939.11|5939.11|5939.11|0
1644320460000|2022-02-08 11:41:00|5940.53|5940.53|5940.53|5940.53|5941.95|5941.95|5940.53|5940.53|0
1644320470000|2022-02-08 11:41:10|5940.78|5940.78|5940.78|5940.78|5940.78|5940.78|5940.78|5940.78|0
1644320480000|2022-02-08 11:41:20|5941.49|5941.49|5941.82|5941.82|5941.82|5941.82|5941.49|5941.49|0
1644320520000|2022-02-08 11:42:00|5942.16|5942.16|5942.16|5942.16|5942.16|5942.16|5942.16|5942.16|0
1644320530000|2022-02-08 11:42:10|5942.28|5942.28|5942.52|5942.52|5942.52|5942.52|5942.28|5942.28|0
1644320600000|2022-02-08 11:43:20|5942.28|5942.28|5942.28|5942.28|5942.28|5942.28|5942.28|5942.28|0
1644320610000|2022-02-08 11:43:30|5942.39|5942.39|5941.68|5941.68|5942.39|5942.39|5941.68|5941.68|0
1644320650000|2022-02-08 11:44:10|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|5942.39|0
1644320690000|2022-02-08 11:44:50|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|0
1644320700000|2022-02-08 11:45:00|5942.99|5942.99|5943.1|5943.1|5943.1|5943.1|5942.99|5942.99|0
1644320720000|2022-02-08 11:45:20|5942.39|5942.39|5942.06|5942.06|5942.39|5942.39|5942.06|5942.06|0
1644320740000|2022-02-08 11:45:40|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|0
1644320760000|2022-02-08 11:46:00|5941.23|5941.23|5941.94|5941.94|5941.94|5941.94|5941.23|5941.23|0
1644320770000|2022-02-08 11:46:10|5942.06|5942.06|5941.34|5941.34|5942.06|5942.06|5941.34|5941.34|0
1644320790000|2022-02-08 11:46:30|5941.01|5941.01|5941.01|5941.01|5941.01|5941.01|5941.01|5941.01|0
1644320810000|2022-02-08 11:46:50|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|0
1644320820000|2022-02-08 11:47:00|5941.23|5941.23|5941.94|5941.94|5941.94|5941.94|5941.23|5941.23|0
1644320840000|2022-02-08 11:47:20|5941.23|5941.23|5941.23|5941.23|5941.23|5941.23|5941.23|5941.23|0
1644320880000|2022-02-08 11:48:00|5940.89|5940.89|5940.44|5940.44|5940.89|5940.89|5940.44|5940.44|0
1644320900000|2022-02-08 11:48:20|5941.15|5941.15|5941.15|5941.15|5941.15|5941.15|5941.15|5941.15|0
1644320920000|2022-02-08 11:48:40|5941.82|5941.82|5941.82|5941.82|5941.82|5941.82|5941.82|5941.82|0
1644320960000|2022-02-08 11:49:20|5941.11|5941.11|5941.11|5941.11|5941.11|5941.11|5941.11|5941.11|0
1644321000000|2022-02-08 11:50:00|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|0
1644321010000|2022-02-08 11:50:10|5940.65|5940.65|5940.65|5940.65|5940.65|5940.65|5940.65|5940.65|0
1644321100000|2022-02-08 11:51:40|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|0
1644321130000|2022-02-08 11:52:10|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|5941.36|0
1644321160000|2022-02-08 11:52:40|5941.47|5941.47|5942.18|5942.18|5942.18|5942.18|5941.47|5941.47|0
1644321180000|2022-02-08 11:53:00|5942.3|5942.3|5942.18|5942.18|5942.3|5942.3|5942.18|5942.18|0
1644321190000|2022-02-08 11:53:10|5942.42|5942.42|5942.42|5942.42|5942.42|5942.42|5942.42|5942.42|0
1644321210000|2022-02-08 11:53:30|5942.53|5942.53|5943.24|5943.24|5943.24|5943.24|5942.53|5942.53|0
1644321220000|2022-02-08 11:53:40|5943.58|5943.58|5943.91|5943.91|5943.91|5943.91|5943.58|5943.58|0
1644321240000|2022-02-08 11:54:00|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|0
1644321270000|2022-02-08 11:54:30|5944.74|5944.74|5944.86|5944.86|5944.86|5944.86|5944.74|5944.74|0
1644321290000|2022-02-08 11:54:50|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|0
1644321350000|2022-02-08 11:55:50|5944.86|5944.86|5945.01|5945.01|5945.01|5945.01|5944.52|5944.52|0
1644321360000|2022-02-08 11:56:00|5944.3|5944.3|5944.68|5944.68|5944.68|5944.68|5943.97|5943.97|0
1644321380000|2022-02-08 11:56:20|5944.56|5944.56|5944.56|5944.56|5944.56|5944.56|5943.85|5943.85|0
1644321410000|2022-02-08 11:56:50|5944.68|5944.68|5943.97|5943.97|5944.68|5944.68|5943.97|5943.97|0
1644321430000|2022-02-08 11:57:10|5943.26|5943.26|5944.68|5944.68|5944.68|5944.68|5943.26|5943.26|0
1644321460000|2022-02-08 11:57:40|5944.79|5944.79|5945.03|5945.03|5945.03|5945.03|5944.79|5944.79|0
1644321480000|2022-02-08 11:58:00|5945.36|5945.36|5946.07|5946.07|5946.07|5946.07|5945.36|5945.36|0
1644321520000|2022-02-08 11:58:40|5946.78|5946.78|5946.78|5946.78|5946.78|5946.78|5946.78|5946.78|0
1644321530000|2022-02-08 11:58:50|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|0
1644321590000|2022-02-08 11:59:50|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|5947.5|0
1644321600000|2022-02-08 12:00:00|5947.76|5947.76|5947.76|5947.76|5947.76|5947.76|5947.76|5947.76|0
1644321640000|2022-02-08 12:00:40|5947.05|5947.05|5947.05|5947.05|5947.05|5947.05|5947.05|5947.05|0
1644321650000|2022-02-08 12:00:50|5946.94|5946.94|5946.82|5946.82|5946.94|5946.94|5946.82|5946.82|0
1644321680000|2022-02-08 12:01:20|5946.11|5946.11|5946.11|5946.11|5946.11|5946.11|5946.11|5946.11|0
1644321700000|2022-02-08 12:01:40|5946.45|5946.45|5946.45|5946.45|5946.45|5946.45|5946.45|5946.45|0
1644321770000|2022-02-08 12:02:50|5946.72|5946.72|5948.47|5948.47|5948.47|5948.47|5946.72|5946.72|0
1644321800000|2022-02-08 12:03:20|5947.76|5947.76|5947.76|5947.76|5947.76|5947.76|5947.76|5947.76|0
1644321860000|2022-02-08 12:04:20|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|0
1644321890000|2022-02-08 12:04:50|5948.81|5948.81|5948.81|5948.81|5948.81|5948.81|5948.81|5948.81|0
1644321930000|2022-02-08 12:05:30|5948.1|5948.1|5948.1|5948.1|5948.1|5948.1|5948.1|5948.1|0
1644321950000|2022-02-08 12:05:50|5946.68|5946.68|5946.68|5946.68|5946.68|5946.68|5946.68|5946.68|0
1644321980000|2022-02-08 12:06:20|5945.96|5945.96|5945.96|5945.96|5945.96|5945.96|5945.96|5945.96|0
1644321990000|2022-02-08 12:06:30|5945.85|5945.85|5945.85|5945.85|5945.85|5945.85|5945.85|5945.85|0
1644322010000|2022-02-08 12:06:50|5944.93|5944.93|5944.22|5944.22|5944.93|5944.93|5944.22|5944.22|0
1644322020000|2022-02-08 12:07:00|5944.93|5944.93|5944.66|5944.66|5944.93|5944.93|5944.66|5944.66|0
1644322030000|2022-02-08 12:07:10|5945.37|5945.37|5945.37|5945.37|5945.37|5945.37|5945.37|5945.37|0
1644322060000|2022-02-08 12:07:40|5945.03|5945.03|5945.14|5945.14|5945.14|5945.14|5945.03|5945.03|0
1644322110000|2022-02-08 12:08:30|5945.26|5945.26|5945.26|5945.26|5945.26|5945.26|5945.26|5945.26|0
1644322150000|2022-02-08 12:09:10|5945.97|5945.97|5945.97|5945.97|5945.97|5945.97|5945.97|5945.97|0
1644322230000|2022-02-08 12:10:30|5946.08|5946.08|5945.37|5945.37|5946.08|5946.08|5945.37|5945.37|0
1644322240000|2022-02-08 12:10:40|5945.13|5945.13|5945.13|5945.13|5945.13|5945.13|5945.13|5945.13|0
1644322290000|2022-02-08 12:11:30|5944.86|5944.86|5944.86|5944.86|5944.86|5944.86|5944.86|5944.86|0
1644322300000|2022-02-08 12:11:40|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|0
1644322360000|2022-02-08 12:12:40|5945.34|5945.34|5945.34|5945.34|5945.34|5945.34|5945.34|5945.34|0
1644322370000|2022-02-08 12:12:50|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|0
1644322380000|2022-02-08 12:13:00|5944.51|5944.51|5944.51|5944.51|5944.51|5944.51|5944.51|5944.51|0
1644322450000|2022-02-08 12:14:10|5944.63|5944.63|5944.86|5944.86|5944.86|5944.86|5944.63|5944.63|0
1644322520000|2022-02-08 12:15:20|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|0
1644322540000|2022-02-08 12:15:40|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|0
1644322560000|2022-02-08 12:16:00|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|5945.18|0
1644322650000|2022-02-08 12:17:30|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|0
1644322690000|2022-02-08 12:18:10|5946.61|5946.61|5946.61|5946.61|5946.61|5946.61|5946.61|5946.61|0
1644322700000|2022-02-08 12:18:20|5945.9|5945.9|5946.3|5946.3|5946.3|5946.3|5945.56|5945.56|0
1644322750000|2022-02-08 12:19:10|5946.18|5946.18|5946.18|5946.18|5946.18|5946.18|5946.18|5946.18|0
1644322780000|2022-02-08 12:19:40|5945.47|5945.47|5945.47|5945.47|5945.47|5945.47|5945.47|5945.47|0
1644322810000|2022-02-08 12:20:10|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|0
1644322850000|2022-02-08 12:20:50|5945.49|5945.49|5945.37|5945.37|5945.49|5945.49|5945.37|5945.37|0
1644322890000|2022-02-08 12:21:30|5946.08|5946.08|5946.08|5946.08|5946.08|5946.08|5946.08|5946.08|0
1644322950000|2022-02-08 12:22:30|5944.66|5944.66|5944.66|5944.66|5944.66|5944.66|5944.66|5944.66|0
1644322970000|2022-02-08 12:22:50|5944.78|5944.78|5944.78|5944.78|5944.78|5944.78|5944.78|5944.78|0
1644323030000|2022-02-08 12:23:50|5945.11|5945.11|5946.87|5946.87|5946.87|5946.87|5945.11|5945.11|0
1644323040000|2022-02-08 12:24:00|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|0
1644323110000|2022-02-08 12:25:10|5947.44|5947.44|5949.57|5949.57|5949.57|5949.57|5947.44|5947.44|0
1644323170000|2022-02-08 12:26:10|5950.4|5950.4|5952.76|5952.76|5952.76|5952.76|5950.4|5950.4|0
1644323240000|2022-02-08 12:27:20|5952.65|5952.65|5952.07|5952.07|5952.65|5952.65|5952.07|5952.07|0
1644323250000|2022-02-08 12:27:30|5952.78|5952.78|5953.49|5953.49|5954.2|5954.2|5952.78|5952.78|0
1644323280000|2022-02-08 12:28:00|5953.24|5953.24|5952.91|5952.91|5953.24|5953.24|5952.91|5952.91|0
1644323320000|2022-02-08 12:28:40|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|0
1644323360000|2022-02-08 12:29:20|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|0
1644323410000|2022-02-08 12:30:10|5949.57|5949.57|5950.99|5950.99|5950.99|5950.99|5948.86|5948.86|0
1644323430000|2022-02-08 12:30:30|5951.11|5951.11|5951.11|5951.11|5951.11|5951.11|5951.11|5951.11|0
1644323450000|2022-02-08 12:30:50|5950.15|5950.15|5950.15|5950.15|5950.15|5950.15|5950.15|5950.15|0
1644323500000|2022-02-08 12:31:40|5949.92|5949.92|5950.63|5950.63|5950.63|5950.63|5949.92|5949.92|0
1644323510000|2022-02-08 12:31:50|5951.34|5951.34|5952.05|5952.05|5952.05|5952.05|5951.34|5951.34|0
1644323520000|2022-02-08 12:32:00|5952.76|5952.76|5952.05|5952.05|5952.76|5952.76|5952.05|5952.05|0
1644323540000|2022-02-08 12:32:20|5950.63|5950.63|5950.29|5950.29|5950.63|5950.63|5950.29|5950.29|0
1644323580000|2022-02-08 12:33:00|5950.05|5950.05|5948.39|5948.39|5950.05|5950.05|5948.06|5948.06|0
1644323590000|2022-02-08 12:33:10|5949.11|5949.11|5949.11|5949.11|5949.11|5949.11|5949.11|5949.11|0
1644323620000|2022-02-08 12:33:40|5948.39|5948.39|5948.39|5948.39|5948.39|5948.39|5948.39|5948.39|0
1644323630000|2022-02-08 12:33:50|5948.51|5948.51|5948.51|5948.51|5948.51|5948.51|5948.51|5948.51|0
1644323650000|2022-02-08 12:34:10|5948.28|5948.28|5948.16|5948.16|5948.28|5948.28|5948.16|5948.16|0
1644323670000|2022-02-08 12:34:30|5948.41|5948.41|5949.88|5949.88|5949.88|5949.88|5948.41|5948.41|0
1644323680000|2022-02-08 12:34:40|5950.13|5950.13|5950.13|5950.13|5950.13|5950.13|5950.13|5950.13|0
1644323690000|2022-02-08 12:34:50|5950.4|5950.4|5950.64|5950.64|5950.64|5950.64|5950.4|5950.4|0
1644323740000|2022-02-08 12:35:40|5950.76|5950.76|5950.51|5950.51|5950.76|5950.76|5950.51|5950.51|0
1644323840000|2022-02-08 12:37:20|5949.8|5949.8|5949.8|5949.8|5949.8|5949.8|5949.8|5949.8|0
1644323850000|2022-02-08 12:37:30|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|0
1644323900000|2022-02-08 12:38:20|5950.51|5950.51|5950.27|5950.27|5950.51|5950.51|5950.27|5950.27|0
1644323910000|2022-02-08 12:38:30|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|0
1644323950000|2022-02-08 12:39:10|5949.21|5949.21|5949.21|5949.21|5949.21|5949.21|5949.21|5949.21|0
1644323960000|2022-02-08 12:39:20|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|5950.63|0
1644323970000|2022-02-08 12:39:30|5951.39|5951.39|5951.39|5951.39|5951.39|5951.39|5951.39|5951.39|0
1644323980000|2022-02-08 12:39:40|5951.73|5951.73|5951.73|5951.73|5951.73|5951.73|5951.73|5951.73|0
1644323990000|2022-02-08 12:39:50|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|0
1644324000000|2022-02-08 12:40:00|5952.09|5952.09|5951.38|5951.38|5952.09|5952.09|5951.38|5951.38|0
1644324020000|2022-02-08 12:40:20|5951.65|5951.65|5951.65|5951.65|5951.65|5951.65|5951.65|5951.65|0
1644324030000|2022-02-08 12:40:30|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|0
1644324040000|2022-02-08 12:40:40|5953.67|5953.67|5954.34|5954.34|5954.34|5954.34|5953.67|5953.67|0
1644324080000|2022-02-08 12:41:20|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|5954.67|0
1644324140000|2022-02-08 12:42:20|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|0
1644324160000|2022-02-08 12:42:40|5955.78|5955.78|5955.78|5955.78|5955.78|5955.78|5955.78|5955.78|0
1644324180000|2022-02-08 12:43:00|5954.35|5954.35|5954.35|5954.35|5954.35|5954.35|5954.35|5954.35|0
1644324220000|2022-02-08 12:43:40|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|0
1644324230000|2022-02-08 12:43:50|5953.53|5953.53|5953.41|5953.41|5953.53|5953.53|5953.41|5953.41|0
1644324240000|2022-02-08 12:44:00|5953.16|5953.16|5953.16|5953.16|5953.16|5953.16|5953.16|5953.16|0
1644324260000|2022-02-08 12:44:20|5953.05|5953.05|5953.05|5953.05|5953.05|5953.05|5953.05|5953.05|0
1644324320000|2022-02-08 12:45:20|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|0
1644324330000|2022-02-08 12:45:30|5953.41|5953.41|5952.7|5952.7|5953.41|5953.41|5952.7|5952.7|0
1644324360000|2022-02-08 12:46:00|5952.81|5952.81|5952.93|5952.93|5952.93|5952.93|5952.81|5952.81|0
1644324380000|2022-02-08 12:46:20|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|0
1644324400000|2022-02-08 12:46:40|5952.93|5952.93|5952.93|5952.93|5952.93|5952.93|5952.93|5952.93|0
1644324420000|2022-02-08 12:47:00|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|0
1644324440000|2022-02-08 12:47:20|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|0
1644324470000|2022-02-08 12:47:50|5953.76|5953.76|5953.81|5953.81|5954.03|5954.03|5953.76|5953.76|0
1644324490000|2022-02-08 12:48:10|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|0
1644324540000|2022-02-08 12:49:00|5952.5|5952.5|5952.5|5952.5|5952.5|5952.5|5952.5|5952.5|0
1644324590000|2022-02-08 12:49:50|5952.83|5952.83|5952.95|5952.95|5952.95|5952.95|5952.83|5952.83|0
1644324610000|2022-02-08 12:50:10|5954.37|5954.37|5956.45|5956.45|5956.45|5956.45|5954.37|5954.37|0
1644324620000|2022-02-08 12:50:20|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|0
1644324670000|2022-02-08 12:51:10|5956.45|5956.45|5956.34|5956.34|5956.45|5956.45|5956.34|5956.34|0
1644324710000|2022-02-08 12:51:50|5957.76|5957.76|5959.18|5959.18|5959.18|5959.18|5957.76|5957.76|0
1644324720000|2022-02-08 12:52:00|5959.9|5959.9|5959.9|5959.9|5959.9|5959.9|5959.9|5959.9|0
1644324750000|2022-02-08 12:52:30|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|0
1644324790000|2022-02-08 12:53:10|5962.03|5962.03|5960.61|5960.61|5962.03|5962.03|5960.61|5960.61|0
1644324810000|2022-02-08 12:53:30|5961.32|5961.32|5961.32|5961.32|5961.32|5961.32|5961.32|5961.32|0
1644324820000|2022-02-08 12:53:40|5961.43|5961.43|5961.43|5961.43|5961.43|5961.43|5961.43|5961.43|0
1644324840000|2022-02-08 12:54:00|5964.28|5964.28|5964.99|5964.99|5964.99|5964.99|5964.28|5964.28|0
1644324850000|2022-02-08 12:54:10|5965.11|5965.11|5965.22|5965.22|5965.22|5965.22|5965.11|5965.11|0
1644324860000|2022-02-08 12:54:20|5965.93|5965.93|5965.93|5965.93|5965.93|5965.93|5965.93|5965.93|0
1644324900000|2022-02-08 12:55:00|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|0
1644324910000|2022-02-08 12:55:10|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|0
1644324950000|2022-02-08 12:55:50|5965.8|5965.8|5965.8|5965.8|5965.8|5965.8|5965.8|5965.8|0
1644324960000|2022-02-08 12:56:00|5966.52|5966.52|5966.52|5966.52|5966.52|5966.52|5966.52|5966.52|0
1644324980000|2022-02-08 12:56:20|5967.23|5967.23|5968.27|5968.27|5968.27|5968.27|5967.23|5967.23|0
1644325010000|2022-02-08 12:56:50|5968.61|5968.61|5968.61|5968.61|5968.61|5968.61|5968.61|5968.61|0
1644325020000|2022-02-08 12:57:00|5969.32|5969.32|5970.03|5970.03|5970.03|5970.03|5969.32|5969.32|0
1644325040000|2022-02-08 12:57:20|5968.61|5968.61|5968.38|5968.38|5968.61|5968.61|5968.38|5968.38|0
1644325050000|2022-02-08 12:57:30|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|0
1644325060000|2022-02-08 12:57:40|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|0
1644325070000|2022-02-08 12:57:50|5968.49|5968.49|5968.61|5968.61|5968.61|5968.61|5968.49|5968.49|0
1644325120000|2022-02-08 12:58:40|5969.32|5969.32|5969.32|5969.32|5969.32|5969.32|5969.32|5969.32|0
1644325170000|2022-02-08 12:59:30|5970.03|5970.03|5971.46|5971.46|5971.46|5971.46|5970.03|5970.03|0
1644325180000|2022-02-08 12:59:40|5970.74|5970.74|5971.57|5971.57|5971.69|5971.69|5970.74|5970.74|0
1644325190000|2022-02-08 12:59:50|5971.3|5971.3|5972.29|5972.29|5972.29|5972.29|5971.3|5971.3|0
1644325200000|2022-02-08 13:00:00|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|0
1644325240000|2022-02-08 13:00:40|5972.29|5972.29|5971.69|5971.69|5972.4|5972.4|5971.69|5971.69|0
1644325260000|2022-02-08 13:01:00|5971.58|5971.58|5971.24|5971.24|5971.58|5971.58|5971.24|5971.24|0
1644325290000|2022-02-08 13:01:30|5971.36|5971.36|5969.93|5969.93|5971.36|5971.36|5969.93|5969.93|0
1644325310000|2022-02-08 13:01:50|5969.19|5969.19|5969.19|5969.19|5969.19|5969.19|5969.19|5969.19|0
1644325320000|2022-02-08 13:02:00|5968.93|5968.93|5967.5|5967.5|5968.93|5968.93|5967.5|5967.5|0
1644325370000|2022-02-08 13:02:50|5966.79|5966.79|5966.79|5966.79|5966.79|5966.79|5966.79|5966.79|0
1644325380000|2022-02-08 13:03:00|5966.91|5966.91|5966.91|5966.91|5966.91|5966.91|5966.91|5966.91|0
1644325390000|2022-02-08 13:03:10|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|0
1644325420000|2022-02-08 13:03:40|5968.36|5968.36|5969.16|5969.16|5969.4|5969.4|5968.36|5968.36|0
1644325440000|2022-02-08 13:04:00|5968.91|5968.91|5968.91|5968.91|5969.03|5969.03|5968.91|5968.91|0
1644325450000|2022-02-08 13:04:10|5969.74|5969.74|5969.03|5969.03|5969.74|5969.74|5969.03|5969.03|0
1644325460000|2022-02-08 13:04:20|5968.32|5968.32|5968.32|5968.32|5968.32|5968.32|5968.32|5968.32|0
1644325470000|2022-02-08 13:04:30|5968.08|5968.08|5966.66|5966.66|5968.08|5968.08|5966.66|5966.66|0
1644325480000|2022-02-08 13:04:40|5966.42|5966.42|5966.42|5966.42|5966.42|5966.42|5966.42|5966.42|0
1644325500000|2022-02-08 13:05:00|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|0
1644325510000|2022-02-08 13:05:10|5967.01|5967.01|5967.01|5967.01|5967.01|5967.01|5967.01|5967.01|0
1644325520000|2022-02-08 13:05:20|5967.72|5967.72|5967.72|5967.72|5967.72|5967.72|5967.72|5967.72|0
1644325540000|2022-02-08 13:05:40|5969.38|5969.38|5970.95|5970.95|5971.07|5971.07|5969.38|5969.38|0
1644325560000|2022-02-08 13:06:00|5971.18|5971.18|5971.18|5971.18|5971.18|5971.18|5971.18|5971.18|0
1644325580000|2022-02-08 13:06:20|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|0
1644325590000|2022-02-08 13:06:30|5971.08|5971.08|5970.14|5970.14|5971.08|5971.08|5970.14|5970.14|0
1644325610000|2022-02-08 13:06:50|5970.85|5970.85|5970.85|5970.85|5970.85|5970.85|5970.85|5970.85|0
1644325620000|2022-02-08 13:07:00|5970.97|5970.97|5970.85|5970.85|5970.97|5970.97|5970.85|5970.85|0
1644325650000|2022-02-08 13:07:30|5970.14|5970.14|5969.43|5969.43|5970.14|5970.14|5969.43|5969.43|0
1644325680000|2022-02-08 13:08:00|5969.66|5969.66|5969.66|5969.66|5969.66|5969.66|5969.66|5969.66|0
1644325690000|2022-02-08 13:08:10|5969.41|5969.41|5969.41|5969.41|5969.41|5969.41|5969.41|5969.41|0
1644325700000|2022-02-08 13:08:20|5967.99|5967.99|5967.87|5967.87|5967.99|5967.99|5967.87|5967.87|0
1644325720000|2022-02-08 13:08:40|5968.59|5968.59|5968.83|5968.83|5968.83|5968.83|5968.59|5968.59|0
1644325730000|2022-02-08 13:08:50|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|0
1644325740000|2022-02-08 13:09:00|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|0
1644325760000|2022-02-08 13:09:20|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|0
1644325770000|2022-02-08 13:09:30|5966.48|5966.48|5964.47|5964.47|5966.48|5966.48|5964.47|5964.47|0
1644325820000|2022-02-08 13:10:20|5964.72|5964.72|5964.97|5964.97|5964.97|5964.97|5964.72|5964.72|0
1644325840000|2022-02-08 13:10:40|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|0
1644325910000|2022-02-08 13:11:50|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|0
1644325940000|2022-02-08 13:12:20|5968.97|5968.97|5971.35|5971.35|5971.35|5971.35|5968.97|5968.97|0
1644325980000|2022-02-08 13:13:00|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|0
1644326000000|2022-02-08 13:13:20|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1644326010000|2022-02-08 13:13:30|5970.05|5970.05|5975.6|5975.6|5975.6|5975.6|5970.05|5970.05|0
1644326030000|2022-02-08 13:13:50|5975.84|5975.84|5975.84|5975.84|5975.84|5975.84|5975.84|5975.84|0
1644326050000|2022-02-08 13:14:10|5975.73|5975.73|5975.73|5975.73|5975.73|5975.73|5975.73|5975.73|0
1644326060000|2022-02-08 13:14:20|5976|5976|5976|5976|5976|5976|5976|5976|0
1644326080000|2022-02-08 13:14:40|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|0
1644326120000|2022-02-08 13:15:20|5975.04|5975.04|5975.04|5975.04|5975.04|5975.04|5975.04|5975.04|0
1644326130000|2022-02-08 13:15:30|5975.75|5975.75|5974.33|5974.33|5975.75|5975.75|5974.33|5974.33|0
1644326140000|2022-02-08 13:15:40|5975.04|5975.04|5975.04|5975.04|5975.04|5975.04|5975.04|5975.04|0
1644326170000|2022-02-08 13:16:10|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|0
1644326180000|2022-02-08 13:16:20|5976.93|5976.93|5977.16|5977.16|5977.16|5977.16|5976.93|5976.93|0
1644326190000|2022-02-08 13:16:30|5976.81|5976.81|5976.81|5976.81|5976.81|5976.81|5976.81|5976.81|0
1644326200000|2022-02-08 13:16:40|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|0
1644326220000|2022-02-08 13:17:00|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|0
1644326230000|2022-02-08 13:17:10|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|5976.9|0
1644326250000|2022-02-08 13:17:30|5975.48|5975.48|5975.48|5975.48|5975.48|5975.48|5975.48|5975.48|0
1644326260000|2022-02-08 13:17:40|5975.59|5975.59|5975.59|5975.59|5975.59|5975.59|5975.59|5975.59|0
1644326310000|2022-02-08 13:18:30|5975.36|5975.36|5974.65|5974.65|5975.36|5975.36|5974.65|5974.65|0
1644326320000|2022-02-08 13:18:40|5974.77|5974.77|5974.77|5974.77|5974.77|5974.77|5974.77|5974.77|0
1644326350000|2022-02-08 13:19:10|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|0
1644326360000|2022-02-08 13:19:20|5973.81|5973.81|5973.81|5973.81|5973.81|5973.81|5973.81|5973.81|0
1644326370000|2022-02-08 13:19:30|5972.39|5972.39|5972.39|5972.39|5972.39|5972.39|5972.39|5972.39|0
1644326430000|2022-02-08 13:20:30|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|0
1644326450000|2022-02-08 13:20:50|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|0
1644326480000|2022-02-08 13:21:20|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1644326490000|2022-02-08 13:21:30|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|0
1644326510000|2022-02-08 13:21:50|5970.16|5970.16|5973.6|5973.6|5973.6|5973.6|5970.05|5970.05|0
1644326530000|2022-02-08 13:22:10|5973.72|5973.72|5973.72|5973.72|5973.72|5973.72|5973.72|5973.72|0
1644326540000|2022-02-08 13:22:20|5973.6|5973.6|5973.6|5973.6|5973.6|5973.6|5973.6|5973.6|0
1644326570000|2022-02-08 13:22:50|5972.89|5972.89|5972.18|5972.18|5972.89|5972.89|5972.18|5972.18|0
1644326580000|2022-02-08 13:23:00|5972.41|5972.41|5972.53|5972.53|5972.53|5972.53|5972.41|5972.41|0
1644326590000|2022-02-08 13:23:10|5971.82|5971.82|5971.82|5971.82|5971.82|5971.82|5971.82|5971.82|0
1644326600000|2022-02-08 13:23:20|5971.48|5971.48|5971.48|5971.48|5971.48|5971.48|5971.48|5971.48|0
1644326630000|2022-02-08 13:23:50|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|0
1644326680000|2022-02-08 13:24:40|5970.06|5970.06|5970.06|5970.06|5970.06|5970.06|5970.06|5970.06|0
1644326700000|2022-02-08 13:25:00|5971.48|5971.48|5971.24|5971.24|5971.48|5971.48|5971.24|5971.24|0
1644326710000|2022-02-08 13:25:10|5970.99|5970.99|5970.65|5970.65|5970.99|5970.99|5970.65|5970.65|0
1644326720000|2022-02-08 13:25:20|5970.38|5970.38|5970.38|5970.38|5970.38|5970.38|5970.38|5970.38|0
1644326730000|2022-02-08 13:25:30|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|0
1644326760000|2022-02-08 13:26:00|5968.13|5968.13|5968.13|5968.13|5968.13|5968.13|5968.13|5968.13|0
1644326830000|2022-02-08 13:27:10|5967.42|5967.42|5966.71|5966.71|5967.42|5967.42|5966.71|5966.71|0
1644326870000|2022-02-08 13:27:50|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|0
1644326900000|2022-02-08 13:28:20|5967.31|5967.31|5967.31|5967.31|5967.42|5967.42|5967.31|5967.31|0
1644326910000|2022-02-08 13:28:30|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|0
1644326960000|2022-02-08 13:29:20|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|0
1644326980000|2022-02-08 13:29:40|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|0
1644326990000|2022-02-08 13:29:50|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|0
1644327000000|2022-02-08 13:30:00|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|0
1644327020000|2022-02-08 13:30:20|5969.11|5969.11|5969.11|5969.11|5969.11|5969.11|5969.11|5969.11|0
1644327080000|2022-02-08 13:31:20|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|0
1644327100000|2022-02-08 13:31:40|5967.92|5967.92|5968.04|5968.04|5968.04|5968.04|5967.92|5967.92|0
1644327110000|2022-02-08 13:31:50|5967.7|5967.7|5967.7|5967.7|5967.7|5967.7|5967.7|5967.7|0
1644327120000|2022-02-08 13:32:00|5966.28|5966.28|5966.28|5966.28|5966.28|5966.28|5966.28|5966.28|0
1644327190000|2022-02-08 13:33:10|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|0
1644327240000|2022-02-08 13:34:00|5966.99|5966.99|5967.33|5967.33|5967.33|5967.33|5966.99|5966.99|0
1644327250000|2022-02-08 13:34:10|5967.21|5967.21|5967.1|5967.1|5967.21|5967.21|5967.1|5967.1|0
1644327310000|2022-02-08 13:35:10|5969.23|5969.23|5969.23|5969.23|5969.23|5969.23|5969.23|5969.23|0
1644327360000|2022-02-08 13:36:00|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|0
1644327400000|2022-02-08 13:36:40|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|0
1644327430000|2022-02-08 13:37:10|5967.31|5967.31|5967.31|5967.31|5967.31|5967.31|5967.31|5967.31|0
1644327570000|2022-02-08 13:39:30|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|0
1644327590000|2022-02-08 13:39:50|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|0
1644327610000|2022-02-08 13:40:10|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|0
1644327620000|2022-02-08 13:40:20|5966.14|5966.14|5966.14|5966.14|5967.56|5967.56|5966.14|5966.14|0
1644327650000|2022-02-08 13:40:50|5965.8|5965.8|5965.8|5965.8|5965.8|5965.8|5965.8|5965.8|0
1644327660000|2022-02-08 13:41:00|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|0
1644327670000|2022-02-08 13:41:10|5964.82|5964.82|5964.82|5964.82|5965.53|5965.53|5964.82|5964.82|0
1644327700000|2022-02-08 13:41:40|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|0
1644327780000|2022-02-08 13:43:00|5963.17|5963.17|5963.17|5963.17|5963.17|5963.17|5963.17|5963.17|0
1644327790000|2022-02-08 13:43:10|5964.59|5964.59|5964.48|5964.48|5964.59|5964.59|5964.48|5964.48|0
1644327800000|2022-02-08 13:43:20|5965.21|5965.21|5964.97|5964.97|5965.46|5965.46|5964.97|5964.97|0
1644327810000|2022-02-08 13:43:30|5965.46|5965.46|5965.46|5965.46|5965.46|5965.46|5965.46|5965.46|0
1644327820000|2022-02-08 13:43:40|5965.71|5965.71|5965.46|5965.46|5965.71|5965.71|5965.46|5965.46|0
1644327830000|2022-02-08 13:43:50|5965.34|5965.34|5963.92|5963.92|5965.34|5965.34|5963.92|5963.92|0
1644327890000|2022-02-08 13:44:50|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|0
1644327900000|2022-02-08 13:45:00|5962.96|5962.96|5962.96|5962.96|5962.96|5962.96|5962.96|5962.96|0
1644327910000|2022-02-08 13:45:10|5962.63|5962.63|5961.92|5961.92|5962.63|5962.63|5961.92|5961.92|0
1644327920000|2022-02-08 13:45:20|5961.69|5961.69|5962.63|5962.63|5962.63|5962.63|5960.86|5960.86|0
1644327930000|2022-02-08 13:45:30|5962.96|5962.96|5963.68|5963.68|5963.68|5963.68|5962.96|5962.96|0
1644327980000|2022-02-08 13:46:20|5965.1|5965.1|5966.26|5966.26|5966.26|5966.26|5965.1|5965.1|0
1644327990000|2022-02-08 13:46:30|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|0
1644328040000|2022-02-08 13:47:20|5965.67|5965.67|5965.67|5965.67|5965.67|5965.67|5965.67|5965.67|0
1644328090000|2022-02-08 13:48:10|5964.95|5964.95|5964.95|5964.95|5964.95|5964.95|5964.95|5964.95|0
1644328120000|2022-02-08 13:48:40|5964.72|5964.72|5964.72|5964.72|5964.72|5964.72|5964.72|5964.72|0
1644328140000|2022-02-08 13:49:00|5964.01|5964.01|5964.01|5964.01|5964.01|5964.01|5964.01|5964.01|0
1644328160000|2022-02-08 13:49:20|5963.76|5963.76|5963.53|5963.53|5963.76|5963.76|5963.53|5963.53|0
1644328180000|2022-02-08 13:49:40|5963.78|5963.78|5963.91|5963.91|5964.03|5964.03|5963.78|5963.78|0
1644328200000|2022-02-08 13:50:00|5963.79|5963.79|5963.79|5963.79|5963.79|5963.79|5963.79|5963.79|0
1644328250000|2022-02-08 13:50:50|5963.56|5963.56|5963.45|5963.45|5963.56|5963.56|5963.45|5963.45|0
1644328270000|2022-02-08 13:51:10|5964.16|5964.16|5964.16|5964.16|5964.16|5964.16|5964.16|5964.16|0
1644328280000|2022-02-08 13:51:20|5964.87|5964.87|5964.99|5964.99|5964.99|5964.99|5964.87|5964.87|0
1644328310000|2022-02-08 13:51:50|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|0
1644328320000|2022-02-08 13:52:00|5966.41|5966.41|5966.41|5966.41|5966.41|5966.41|5966.41|5966.41|0
1644328330000|2022-02-08 13:52:10|5967.12|5967.12|5967.12|5967.12|5967.12|5967.12|5967.12|5967.12|0
1644328340000|2022-02-08 13:52:20|5966.41|5966.41|5967.83|5967.83|5967.83|5967.83|5966.41|5966.41|0
1644328420000|2022-02-08 13:53:40|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|0
1644328450000|2022-02-08 13:54:10|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|0
1644328470000|2022-02-08 13:54:30|5966.16|5966.16|5966.16|5966.16|5966.16|5966.16|5966.16|5966.16|0
1644328480000|2022-02-08 13:54:40|5965.92|5965.92|5965.92|5965.92|5965.92|5965.92|5965.92|5965.92|0
1644328490000|2022-02-08 13:54:50|5965.8|5965.8|5963.68|5963.68|5965.8|5965.8|5963.68|5963.68|0
1644328500000|2022-02-08 13:55:00|5963.34|5963.34|5963.46|5963.46|5963.46|5963.46|5963.34|5963.34|0
1644328510000|2022-02-08 13:55:10|5964.88|5964.88|5964.17|5964.17|5964.88|5964.88|5964.17|5964.17|0
1644328550000|2022-02-08 13:55:50|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|0
1644328590000|2022-02-08 13:56:30|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|0
1644328630000|2022-02-08 13:57:10|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|0
1644328650000|2022-02-08 13:57:30|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|0
1644328660000|2022-02-08 13:57:40|5963.1|5963.1|5963.1|5963.1|5963.1|5963.1|5963.1|5963.1|0
1644328710000|2022-02-08 13:58:30|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|0
1644328720000|2022-02-08 13:58:40|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|0
1644328760000|2022-02-08 13:59:20|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|0
1644328770000|2022-02-08 13:59:30|5962.63|5962.63|5963.58|5963.58|5963.58|5963.58|5962.63|5962.63|0
1644328790000|2022-02-08 13:59:50|5962.86|5962.86|5962.86|5962.86|5962.86|5962.86|5962.86|5962.86|0
1644328800000|2022-02-08 14:00:00|5961.44|5961.44|5961.44|5961.44|5961.44|5961.44|5961.44|5961.44|0
1644328830000|2022-02-08 14:00:30|5962.15|5962.15|5962.86|5962.86|5962.86|5962.86|5962.15|5962.15|0
1644328870000|2022-02-08 14:01:10|5962.15|5962.15|5961.44|5961.44|5962.15|5962.15|5961.44|5961.44|0
1644328880000|2022-02-08 14:01:20|5962.86|5962.86|5961.44|5961.44|5962.86|5962.86|5961.44|5961.44|0
1644328900000|2022-02-08 14:01:40|5961.33|5961.33|5961.33|5961.33|5961.33|5961.33|5961.33|5961.33|0
1644328940000|2022-02-08 14:02:20|5962.04|5962.04|5962.04|5962.04|5962.75|5962.75|5962.04|5962.04|0
1644328950000|2022-02-08 14:02:30|5962.27|5962.27|5962.27|5962.27|5962.27|5962.27|5962.27|5962.27|0
1644328980000|2022-02-08 14:03:00|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|0
1644329020000|2022-02-08 14:03:40|5961.34|5961.34|5962.05|5962.05|5962.05|5962.05|5961.34|5961.34|0
1644329030000|2022-02-08 14:03:50|5961.8|5961.8|5962.05|5962.05|5962.05|5962.05|5961.8|5961.8|0
1644329040000|2022-02-08 14:04:00|5961.34|5961.34|5961.09|5961.09|5961.34|5961.34|5961.09|5961.09|0
1644329050000|2022-02-08 14:04:10|5961.34|5961.34|5961.59|5961.59|5961.59|5961.59|5961.34|5961.34|0
1644329070000|2022-02-08 14:04:30|5961.47|5961.47|5961.35|5961.35|5961.47|5961.47|5961.35|5961.35|0
1644329090000|2022-02-08 14:04:50|5961.69|5961.69|5961.69|5961.69|5961.69|5961.69|5961.69|5961.69|0
1644329110000|2022-02-08 14:05:10|5960.98|5960.98|5960.98|5960.98|5960.98|5960.98|5960.98|5960.98|0
1644329170000|2022-02-08 14:06:10|5960.73|5960.73|5960.98|5960.98|5960.98|5960.98|5960.73|5960.73|0
1644329180000|2022-02-08 14:06:20|5960.27|5960.27|5960.27|5960.27|5960.27|5960.27|5960.27|5960.27|0
1644329190000|2022-02-08 14:06:30|5960|5960|5959.66|5959.66|5960|5960|5959.66|5959.66|0
1644329230000|2022-02-08 14:07:10|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|0
1644329260000|2022-02-08 14:07:40|5959.88|5959.88|5959.88|5959.88|5959.88|5959.88|5959.88|5959.88|0
1644329310000|2022-02-08 14:08:30|5959.17|5959.17|5959.63|5959.63|5959.63|5959.63|5958.21|5958.21|0
1644329330000|2022-02-08 14:08:50|5959.98|5959.98|5959.27|5959.27|5960.1|5960.1|5959.27|5959.27|0
1644329370000|2022-02-08 14:09:30|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|0
1644329380000|2022-02-08 14:09:40|5959.4|5959.4|5959.4|5959.4|5959.4|5959.4|5959.4|5959.4|0
1644329390000|2022-02-08 14:09:50|5959.64|5959.64|5959.89|5959.89|5959.89|5959.89|5959.64|5959.64|0
1644329410000|2022-02-08 14:10:10|5959.55|5959.55|5958.6|5958.6|5960.98|5960.98|5957.17|5957.17|0
1644329420000|2022-02-08 14:10:20|5960.02|5960.02|5960.02|5960.02|5960.02|5960.02|5960.02|5960.02|0
1644329450000|2022-02-08 14:10:50|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|0
1644329500000|2022-02-08 14:11:40|5959.42|5959.42|5958.71|5958.71|5959.42|5959.42|5958.71|5958.71|0
1644329520000|2022-02-08 14:12:00|5958|5958|5953.99|5953.99|5958|5958|5953.99|5953.99|0
1644329550000|2022-02-08 14:12:30|5952.57|5952.57|5952.57|5952.57|5952.57|5952.57|5952.57|5952.57|0
1644329570000|2022-02-08 14:12:50|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|0
1644329580000|2022-02-08 14:13:00|5953.28|5953.28|5953.28|5953.28|5953.28|5953.28|5953.28|5953.28|0
1644329630000|2022-02-08 14:13:50|5952.57|5952.57|5952.57|5952.57|5952.57|5952.57|5952.57|5952.57|0
1644329650000|2022-02-08 14:14:10|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|0
1644329660000|2022-02-08 14:14:20|5952.45|5952.45|5952.45|5952.45|5952.45|5952.45|5952.45|5952.45|0
1644329670000|2022-02-08 14:14:30|5951.91|5951.91|5951.91|5951.91|5951.91|5951.91|5951.91|5951.91|0
1644329680000|2022-02-08 14:14:40|5952.63|5952.63|5952.38|5952.38|5952.63|5952.63|5952.38|5952.38|0
1644329690000|2022-02-08 14:14:50|5951.67|5951.67|5951.67|5951.67|5951.67|5951.67|5951.67|5951.67|0
1644329700000|2022-02-08 14:15:00|5951.42|5951.42|5950|5950|5951.42|5951.42|5950|5950|0
1644329720000|2022-02-08 14:15:20|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|0
1644329730000|2022-02-08 14:15:30|5950.71|5950.71|5951.42|5951.42|5951.42|5951.42|5950.71|5950.71|0
1644329750000|2022-02-08 14:15:50|5951.31|5951.31|5951.55|5951.55|5951.55|5951.55|5951.31|5951.31|0
1644329760000|2022-02-08 14:16:00|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|0
1644329770000|2022-02-08 14:16:10|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|0
1644329780000|2022-02-08 14:16:20|5954.06|5954.06|5956.91|5956.91|5956.91|5956.91|5954.06|5954.06|0
1644329790000|2022-02-08 14:16:30|5957.24|5957.24|5957.24|5957.24|5957.24|5957.24|5957.24|5957.24|0
1644329810000|2022-02-08 14:16:50|5956.53|5956.53|5956.53|5956.53|5956.53|5956.53|5956.53|5956.53|0
1644329880000|2022-02-08 14:18:00|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|5955.11|0
1644329910000|2022-02-08 14:18:30|5955.82|5955.82|5955.82|5955.82|5955.82|5955.82|5955.82|5955.82|0
1644329970000|2022-02-08 14:19:30|5955.11|5955.11|5954.4|5954.4|5955.11|5955.11|5954.4|5954.4|0
1644329990000|2022-02-08 14:19:50|5955.11|5955.11|5955.82|5955.82|5955.82|5955.82|5955.11|5955.11|0
1644330000000|2022-02-08 14:20:00|5956.53|5956.53|5955.82|5955.82|5956.53|5956.53|5955.82|5955.82|0
1644330030000|2022-02-08 14:20:30|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|0
1644330040000|2022-02-08 14:20:40|5956.31|5956.31|5956.58|5956.58|5956.58|5956.58|5956.31|5956.31|0
1644330050000|2022-02-08 14:20:50|5956.35|5956.35|5957.4|5957.4|5957.4|5957.4|5956.35|5956.35|0
1644330060000|2022-02-08 14:21:00|5957.89|5957.89|5958.25|5958.25|5958.25|5958.25|5957.89|5957.89|0
1644330070000|2022-02-08 14:21:10|5957.76|5957.76|5959.89|5959.89|5959.89|5959.89|5957.76|5957.76|0
1644330080000|2022-02-08 14:21:20|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|0
1644330090000|2022-02-08 14:21:30|5960.85|5960.85|5961.1|5961.1|5961.1|5961.1|5960.85|5960.85|0
1644330100000|2022-02-08 14:21:40|5960.85|5960.85|5960.7|5960.7|5961.41|5961.41|5960.7|5960.7|0
1644330120000|2022-02-08 14:22:00|5960.43|5960.43|5960.43|5960.43|5960.43|5960.43|5960.43|5960.43|0
1644330170000|2022-02-08 14:22:50|5961.14|5961.14|5961.14|5961.14|5961.14|5961.14|5961.14|5961.14|0
1644330180000|2022-02-08 14:23:00|5961.85|5961.85|5962.12|5962.12|5962.12|5962.12|5961.85|5961.85|0
1644330190000|2022-02-08 14:23:10|5962|5962|5962|5962|5962|5962|5962|5962|0
1644330230000|2022-02-08 14:23:50|5961.67|5961.67|5960.24|5960.24|5961.67|5961.67|5960.24|5960.24|0
1644330260000|2022-02-08 14:24:20|5959.53|5959.53|5959.53|5959.53|5959.53|5959.53|5959.53|5959.53|0
1644330300000|2022-02-08 14:25:00|5958.82|5958.82|5959.53|5959.53|5960.96|5960.96|5958.82|5958.82|0
1644330320000|2022-02-08 14:25:20|5959.3|5959.3|5958.72|5958.72|5959.3|5959.3|5958.72|5958.72|0
1644330340000|2022-02-08 14:25:40|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|0
1644330350000|2022-02-08 14:25:50|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|0
1644330390000|2022-02-08 14:26:30|5960.14|5960.14|5958.72|5958.72|5960.14|5960.14|5958.72|5958.72|0
1644330400000|2022-02-08 14:26:40|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|0
1644330430000|2022-02-08 14:27:10|5958.34|5958.34|5959.77|5959.77|5959.77|5959.77|5958.34|5958.34|0
1644330440000|2022-02-08 14:27:20|5959.65|5959.65|5960.36|5960.36|5960.36|5960.36|5959.65|5959.65|0
1644330450000|2022-02-08 14:27:30|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|0
1644330460000|2022-02-08 14:27:40|5958.94|5958.94|5959.28|5959.28|5959.28|5959.28|5958.94|5958.94|0
1644330470000|2022-02-08 14:27:50|5958.56|5958.56|5958.56|5958.56|5958.56|5958.56|5958.56|5958.56|0
1644330590000|2022-02-08 14:29:50|5958.45|5958.45|5959.16|5959.16|5959.16|5959.16|5958.45|5958.45|0
1644330600000|2022-02-08 14:30:00|5959.87|5959.87|5964.14|5964.14|5964.14|5964.14|5959.87|5959.87|0
1644330610000|2022-02-08 14:30:10|5963.43|5963.43|5962.01|5962.01|5964.14|5964.14|5962.01|5962.01|0
1644330620000|2022-02-08 14:30:20|5961.29|5961.29|5961.29|5961.29|5961.29|5961.29|5961.29|5961.29|0
1644330640000|2022-02-08 14:30:40|5961.41|5961.41|5962.08|5962.08|5962.08|5962.08|5961.41|5961.41|0
1644330650000|2022-02-08 14:30:50|5961.37|5961.37|5960.66|5960.66|5961.37|5961.37|5960.66|5960.66|0
1644330660000|2022-02-08 14:31:00|5960.43|5960.43|5960.43|5960.43|5960.43|5960.43|5960.43|5960.43|0
1644330670000|2022-02-08 14:31:10|5959.6|5959.6|5958.77|5958.77|5959.6|5959.6|5958.77|5958.77|0
1644330680000|2022-02-08 14:31:20|5958.66|5958.66|5957.23|5957.23|5958.66|5958.66|5957.23|5957.23|0
1644330700000|2022-02-08 14:31:40|5956.52|5956.52|5958.66|5958.66|5958.66|5958.66|5956.52|5956.52|0
1644330710000|2022-02-08 14:31:50|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|0
1644330730000|2022-02-08 14:32:10|5957.35|5957.35|5957.95|5957.95|5957.95|5957.95|5957.23|5957.23|0
1644330740000|2022-02-08 14:32:20|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|0
1644330750000|2022-02-08 14:32:30|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|0
1644330760000|2022-02-08 14:32:40|5955.48|5955.48|5955.48|5955.48|5955.48|5955.48|5955.48|5955.48|0
1644330770000|2022-02-08 14:32:50|5956.19|5956.19|5956.19|5956.19|5956.19|5956.19|5956.19|5956.19|0
1644330780000|2022-02-08 14:33:00|5956.07|5956.07|5956.78|5956.78|5956.78|5956.78|5956.07|5956.07|0
1644330790000|2022-02-08 14:33:10|5957.49|5957.49|5957.74|5957.74|5957.74|5957.74|5957.49|5957.49|0
1644330800000|2022-02-08 14:33:20|5957.99|5957.99|5963.39|5963.39|5963.39|5963.39|5957.99|5957.99|0
1644330810000|2022-02-08 14:33:30|5963.51|5963.51|5963.62|5963.62|5963.62|5963.62|5963.51|5963.51|0
1644330820000|2022-02-08 14:33:40|5963.74|5963.74|5963.03|5963.03|5963.74|5963.74|5963.03|5963.03|0
1644330840000|2022-02-08 14:34:00|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|0
1644330860000|2022-02-08 14:34:20|5962.66|5962.66|5961.24|5961.24|5962.66|5962.66|5961.24|5961.24|0
1644330880000|2022-02-08 14:34:40|5961.35|5961.35|5961.24|5961.24|5961.35|5961.35|5960.53|5960.53|0
1644330890000|2022-02-08 14:34:50|5961.95|5961.95|5961.95|5961.95|5962.18|5962.18|5961.95|5961.95|0
1644330900000|2022-02-08 14:35:00|5962.66|5962.66|5962.91|5962.91|5963.15|5963.15|5962.66|5962.66|0
1644330910000|2022-02-08 14:35:10|5963.58|5963.58|5962.49|5962.49|5965.34|5965.34|5962.49|5962.49|0
1644330920000|2022-02-08 14:35:20|5962.25|5962.25|5962.14|5962.14|5962.48|5962.48|5961.9|5961.9|0
1644330930000|2022-02-08 14:35:30|5962.85|5962.85|5962.97|5962.97|5962.97|5962.97|5962.85|5962.85|0
1644330940000|2022-02-08 14:35:40|5962.51|5962.51|5961.79|5961.79|5962.51|5962.51|5961.79|5961.79|0
1644330960000|2022-02-08 14:36:00|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|0
1644330970000|2022-02-08 14:36:10|5959.65|5959.65|5959.38|5959.38|5959.65|5959.65|5959.38|5959.38|0
1644330980000|2022-02-08 14:36:20|5957.24|5957.24|5956.66|5956.66|5957.24|5957.24|5956.66|5956.66|0
1644330990000|2022-02-08 14:36:30|5957.37|5957.37|5957.37|5957.37|5957.37|5957.37|5957.37|5957.37|0
1644331000000|2022-02-08 14:36:40|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|0
1644331010000|2022-02-08 14:36:50|5955.95|5955.95|5958.09|5958.09|5958.09|5958.09|5955.95|5955.95|0
1644331030000|2022-02-08 14:37:10|5957.37|5957.37|5958.8|5958.8|5958.8|5958.8|5957.37|5957.37|0
1644331040000|2022-02-08 14:37:20|5957.37|5957.37|5958.46|5958.46|5958.8|5958.8|5957.37|5957.37|0
1644331050000|2022-02-08 14:37:30|5958.8|5958.8|5958.8|5958.8|5958.8|5958.8|5958.8|5958.8|0
1644331060000|2022-02-08 14:37:40|5959.51|5959.51|5956.66|5956.66|5959.51|5959.51|5956.66|5956.66|0
1644331070000|2022-02-08 14:37:50|5958.8|5958.8|5960.22|5960.22|5960.22|5960.22|5958.8|5958.8|0
1644331080000|2022-02-08 14:38:00|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|0
1644331090000|2022-02-08 14:38:10|5957.59|5957.59|5959.73|5959.73|5959.73|5959.73|5957.59|5957.59|0
1644331100000|2022-02-08 14:38:20|5958.3|5958.3|5958.07|5958.07|5958.3|5958.3|5958.07|5958.07|0
1644331110000|2022-02-08 14:38:30|5958.78|5958.78|5959.83|5959.83|5959.83|5959.83|5958.78|5958.78|0
1644331130000|2022-02-08 14:38:50|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|0
1644331150000|2022-02-08 14:39:10|5959.83|5959.83|5960.08|5960.08|5960.08|5960.08|5959.83|5959.83|0
1644331160000|2022-02-08 14:39:20|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|0
1644331170000|2022-02-08 14:39:30|5961.5|5961.5|5960.08|5960.08|5961.5|5961.5|5960.08|5960.08|0
1644331180000|2022-02-08 14:39:40|5960.31|5960.31|5960.31|5960.31|5960.31|5960.31|5960.31|5960.31|0
1644331200000|2022-02-08 14:40:00|5961.73|5961.73|5961.73|5961.73|5962.44|5962.44|5961.73|5961.73|0
1644331210000|2022-02-08 14:40:10|5962.44|5962.44|5962.44|5962.44|5962.44|5962.44|5962.44|5962.44|0
1644331230000|2022-02-08 14:40:30|5962.56|5962.56|5962.56|5962.56|5962.56|5962.56|5962.56|5962.56|0
1644331240000|2022-02-08 14:40:40|5961.85|5961.85|5960.79|5960.79|5961.85|5961.85|5959.37|5959.37|0
1644331250000|2022-02-08 14:40:50|5960.68|5960.68|5960.68|5960.68|5960.68|5960.68|5960.68|5960.68|0
1644331260000|2022-02-08 14:41:00|5959.25|5959.25|5960.68|5960.68|5960.68|5960.68|5959.25|5959.25|0
1644331270000|2022-02-08 14:41:10|5958.54|5958.54|5956.41|5956.41|5958.54|5958.54|5956.41|5956.41|0
1644331280000|2022-02-08 14:41:20|5956.16|5956.16|5953.76|5953.76|5956.16|5956.16|5952.93|5952.93|0
1644331290000|2022-02-08 14:41:30|5953.51|5953.51|5951.38|5951.38|5953.51|5953.51|5951.38|5951.38|0
1644331300000|2022-02-08 14:41:40|5950.66|5950.66|5950.78|5950.78|5950.78|5950.78|5949.95|5949.95|0
1644331320000|2022-02-08 14:42:00|5950.9|5950.9|5952.55|5952.55|5952.55|5952.55|5950.9|5950.9|0
1644331330000|2022-02-08 14:42:10|5952.8|5952.8|5952.8|5952.8|5952.8|5952.8|5952.8|5952.8|0
1644331350000|2022-02-08 14:42:30|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|0
1644331370000|2022-02-08 14:42:50|5952.08|5952.08|5951.49|5951.49|5952.08|5952.08|5951.37|5951.37|0
1644331380000|2022-02-08 14:43:00|5951.74|5951.74|5956.24|5956.24|5956.24|5956.24|5951.74|5951.74|0
1644331390000|2022-02-08 14:43:10|5956.57|5956.57|5955.86|5955.86|5956.57|5956.57|5955.86|5955.86|0
1644331400000|2022-02-08 14:43:20|5956.11|5956.11|5953.14|5953.14|5956.11|5956.11|5953.14|5953.14|0
1644331410000|2022-02-08 14:43:30|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|0
1644331430000|2022-02-08 14:43:50|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|0
1644331440000|2022-02-08 14:44:00|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|0
1644331450000|2022-02-08 14:44:10|5955.42|5955.42|5955.08|5955.08|5955.42|5955.42|5954.36|5954.36|0
1644331460000|2022-02-08 14:44:20|5955.79|5955.79|5955.79|5955.79|5955.79|5955.79|5955.79|5955.79|0
1644331500000|2022-02-08 14:45:00|5955.9|5955.9|5956.02|5956.02|5956.02|5956.02|5955.9|5955.9|0
1644331510000|2022-02-08 14:45:10|5956.73|5956.73|5956.98|5956.98|5956.98|5956.98|5956.73|5956.73|0
1644331520000|2022-02-08 14:45:20|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|0
1644331530000|2022-02-08 14:45:30|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|0
1644331550000|2022-02-08 14:45:50|5957.92|5957.92|5957.92|5957.92|5957.92|5957.92|5956.49|5956.49|0
1644331560000|2022-02-08 14:46:00|5958.03|5958.03|5958.74|5958.74|5958.74|5958.74|5958.03|5958.03|0
1644331570000|2022-02-08 14:46:10|5959.46|5959.46|5959.57|5959.57|5959.57|5959.57|5959.46|5959.46|0
1644331580000|2022-02-08 14:46:20|5960.99|5960.99|5960.86|5960.86|5961.58|5961.58|5960.86|5960.86|0
1644331590000|2022-02-08 14:46:30|5961.36|5961.36|5961.6|5961.6|5961.6|5961.6|5961.36|5961.36|0
1644331600000|2022-02-08 14:46:40|5961.83|5961.83|5961.83|5961.83|5961.83|5961.83|5961.83|5961.83|0
1644331610000|2022-02-08 14:46:50|5962.17|5962.17|5960.97|5960.97|5962.17|5962.17|5960.97|5960.97|0
1644331620000|2022-02-08 14:47:00|5962.39|5962.39|5962.39|5962.39|5962.39|5962.39|5962.39|5962.39|0
1644331630000|2022-02-08 14:47:10|5960.97|5960.97|5960.26|5960.26|5960.97|5960.97|5960.26|5960.26|0
1644331640000|2022-02-08 14:47:20|5961.68|5961.68|5960.97|5960.97|5961.68|5961.68|5960.97|5960.97|0
1644331650000|2022-02-08 14:47:30|5960.26|5960.26|5959.54|5959.54|5960.26|5960.26|5959.54|5959.54|0
1644331660000|2022-02-08 14:47:40|5961.68|5961.68|5961.79|5961.79|5961.79|5961.79|5961.68|5961.68|0
1644331670000|2022-02-08 14:47:50|5960.37|5960.37|5959.78|5959.78|5960.49|5960.49|5959.78|5959.78|0
1644331680000|2022-02-08 14:48:00|5960.49|5960.49|5959.56|5959.56|5960.6|5960.6|5957.89|5957.89|0
1644331690000|2022-02-08 14:48:10|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|0
1644331700000|2022-02-08 14:48:20|5960.01|5960.01|5959.3|5959.3|5960.01|5960.01|5959.3|5959.3|0
1644331720000|2022-02-08 14:48:40|5959.63|5959.63|5961.05|5961.05|5961.05|5961.05|5959.63|5959.63|0
1644331730000|2022-02-08 14:48:50|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|0
1644331740000|2022-02-08 14:49:00|5960.46|5960.46|5959.03|5959.03|5960.46|5960.46|5959.03|5959.03|0
1644331760000|2022-02-08 14:49:20|5960.46|5960.46|5958.35|5958.35|5960.46|5960.46|5958.35|5958.35|0
1644331770000|2022-02-08 14:49:30|5957.64|5957.64|5957.64|5957.64|5957.64|5957.64|5957.64|5957.64|0
1644331780000|2022-02-08 14:49:40|5957.39|5957.39|5957.06|5957.06|5957.39|5957.39|5957.06|5957.06|0
1644331790000|2022-02-08 14:49:50|5956.35|5956.35|5956.35|5956.35|5956.35|5956.35|5956.35|5956.35|0
1644331800000|2022-02-08 14:50:00|5956.1|5956.1|5956.7|5956.7|5956.81|5956.81|5956.1|5956.1|0
1644331810000|2022-02-08 14:50:10|5956.35|5956.35|5954.71|5954.71|5956.47|5956.47|5954.71|5954.71|0
1644331820000|2022-02-08 14:50:20|5954.46|5954.46|5954.34|5954.34|5954.46|5954.46|5954.34|5954.34|0
1644331830000|2022-02-08 14:50:30|5954.23|5954.23|5955.42|5955.42|5955.42|5955.42|5954|5954|0
1644331840000|2022-02-08 14:50:40|5956.13|5956.13|5956.73|5956.73|5956.84|5956.84|5956.13|5956.13|0
1644331860000|2022-02-08 14:51:00|5956.61|5956.61|5956.16|5956.16|5956.61|5956.61|5956.16|5956.16|0
1644331870000|2022-02-08 14:51:10|5956.39|5956.39|5956.28|5956.28|5956.39|5956.39|5956.28|5956.28|0
1644331880000|2022-02-08 14:51:20|5956.99|5956.99|5957.57|5957.57|5957.57|5957.57|5956.99|5956.99|0
1644331910000|2022-02-08 14:51:50|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|0
1644331920000|2022-02-08 14:52:00|5956.49|5956.49|5957.32|5957.32|5957.32|5957.32|5956.49|5956.49|0
1644331930000|2022-02-08 14:52:10|5956.61|5956.61|5956.61|5956.61|5956.61|5956.61|5956.61|5956.61|0
1644331940000|2022-02-08 14:52:20|5957.32|5957.32|5957.32|5957.32|5957.32|5957.32|5957.32|5957.32|0
1644331950000|2022-02-08 14:52:30|5956.61|5956.61|5956.84|5956.84|5956.84|5956.84|5956.61|5956.61|0
1644331960000|2022-02-08 14:52:40|5957.55|5957.55|5958.07|5958.07|5958.07|5958.07|5957.55|5957.55|0
1644331970000|2022-02-08 14:52:50|5958.18|5958.18|5957.47|5957.47|5958.18|5958.18|5957.47|5957.47|0
1644331980000|2022-02-08 14:53:00|5958.18|5958.18|5957.36|5957.36|5958.18|5958.18|5957.36|5957.36|0
1644331990000|2022-02-08 14:53:10|5957.47|5957.47|5957.36|5957.36|5957.47|5957.47|5957.36|5957.36|0
1644332000000|2022-02-08 14:53:20|5956.65|5956.65|5958.07|5958.07|5958.07|5958.07|5956.65|5956.65|0
1644332010000|2022-02-08 14:53:30|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|5957.73|0
1644332020000|2022-02-08 14:53:40|5957.85|5957.85|5957.85|5957.85|5957.85|5957.85|5957.85|5957.85|0
1644332030000|2022-02-08 14:53:50|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|5957.25|5957.25|0
1644332040000|2022-02-08 14:54:00|5957.25|5957.25|5957.25|5957.25|5957.25|5957.25|5957.25|5957.25|0
1644332050000|2022-02-08 14:54:10|5957.48|5957.48|5959.62|5959.62|5959.62|5959.62|5957.48|5957.48|0
1644332060000|2022-02-08 14:54:20|5960.33|5960.33|5961.04|5961.04|5961.04|5961.04|5960.33|5960.33|0
1644332080000|2022-02-08 14:54:40|5961.75|5961.75|5963.25|5963.25|5963.25|5963.25|5961.75|5961.75|0
1644332100000|2022-02-08 14:55:00|5962.54|5962.54|5962.54|5962.54|5962.54|5962.54|5962.54|5962.54|0
1644332120000|2022-02-08 14:55:20|5963.5|5963.5|5964.21|5964.21|5964.21|5964.21|5963.5|5963.5|0
1644332130000|2022-02-08 14:55:30|5963.5|5963.5|5965.88|5965.88|5965.88|5965.88|5963.5|5963.5|0
1644332150000|2022-02-08 14:55:50|5965.76|5965.76|5965.65|5965.65|5965.76|5965.76|5965.65|5965.65|0
1644332160000|2022-02-08 14:56:00|5965.76|5965.76|5964.34|5964.34|5965.76|5965.76|5964.34|5964.34|0
1644332170000|2022-02-08 14:56:10|5964.45|5964.45|5965.88|5965.88|5965.88|5965.88|5964.45|5964.45|0
1644332180000|2022-02-08 14:56:20|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|0
1644332190000|2022-02-08 14:56:30|5965.49|5965.49|5966.07|5966.07|5966.79|5966.79|5964.78|5964.78|0
1644332200000|2022-02-08 14:56:40|5965.83|5965.83|5968.22|5968.22|5968.22|5968.22|5965.83|5965.83|0
1644332210000|2022-02-08 14:56:50|5967.51|5967.51|5967.74|5967.74|5967.74|5967.74|5967.51|5967.51|0
1644332220000|2022-02-08 14:57:00|5967.51|5967.51|5967.51|5967.51|5967.51|5967.51|5967.51|5967.51|0
1644332230000|2022-02-08 14:57:10|5966.8|5966.8|5966.8|5966.8|5966.8|5966.8|5966.8|5966.8|0
1644332250000|2022-02-08 14:57:30|5966.91|5966.91|5965.49|5965.49|5966.91|5966.91|5965.49|5965.49|0
1644332280000|2022-02-08 14:58:00|5964.78|5964.78|5964.78|5964.78|5964.89|5964.89|5964.78|5964.78|0
1644332290000|2022-02-08 14:58:10|5964.66|5964.66|5964.55|5964.55|5964.66|5964.66|5964.55|5964.55|0
1644332310000|2022-02-08 14:58:30|5965.4|5965.4|5966.44|5966.44|5966.44|5966.44|5965.4|5965.4|0
1644332330000|2022-02-08 14:58:50|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|0
1644332340000|2022-02-08 14:59:00|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|0
1644332350000|2022-02-08 14:59:10|5966.19|5966.19|5966.19|5966.19|5966.19|5966.19|5966.19|5966.19|0
1644332370000|2022-02-08 14:59:30|5965.86|5965.86|5965.15|5965.15|5965.86|5965.86|5965.15|5965.15|0
1644332380000|2022-02-08 14:59:40|5965.26|5965.26|5965.26|5965.26|5965.26|5965.26|5965.26|5965.26|0
1644332400000|2022-02-08 15:00:00|5965.38|5965.38|5967.74|5967.74|5967.74|5967.74|5965.38|5965.38|0
1644332410000|2022-02-08 15:00:10|5968.08|5968.08|5967.85|5967.85|5968.08|5968.08|5967.85|5967.85|0
1644332420000|2022-02-08 15:00:20|5967.14|5967.14|5966.43|5966.43|5967.14|5967.14|5966.43|5966.43|0
1644332440000|2022-02-08 15:00:40|5966.19|5966.19|5966.19|5966.19|5966.19|5966.19|5966.19|5966.19|0
1644332450000|2022-02-08 15:00:50|5965.86|5965.86|5965.86|5965.86|5965.86|5965.86|5965.86|5965.86|0
1644332460000|2022-02-08 15:01:00|5965.74|5965.74|5965.71|5965.71|5965.97|5965.97|5965.71|5965.71|0
1644332470000|2022-02-08 15:01:10|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|0
1644332480000|2022-02-08 15:01:20|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|0
1644332490000|2022-02-08 15:01:30|5964.41|5964.41|5964.3|5964.3|5964.41|5964.41|5964.3|5964.3|0
1644332500000|2022-02-08 15:01:40|5965.72|5965.72|5965.72|5965.72|5965.72|5965.72|5964.3|5964.3|0
1644332510000|2022-02-08 15:01:50|5965.47|5965.47|5965.72|5965.72|5965.72|5965.72|5965.47|5965.47|0
1644332520000|2022-02-08 15:02:00|5966.43|5966.43|5967.14|5967.14|5967.14|5967.14|5966.43|5966.43|0
1644332530000|2022-02-08 15:02:10|5966.91|5966.91|5967.62|5967.62|5967.62|5967.62|5966.91|5966.91|0
1644332550000|2022-02-08 15:02:30|5966.2|5966.2|5966.91|5966.91|5966.91|5966.91|5966.2|5966.2|0
1644332560000|2022-02-08 15:02:40|5966.8|5966.8|5966.8|5966.8|5966.8|5966.8|5966.8|5966.8|0
1644332570000|2022-02-08 15:02:50|5967.51|5967.51|5967.51|5967.51|5967.51|5967.51|5967.51|5967.51|0
1644332580000|2022-02-08 15:03:00|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|0
1644332590000|2022-02-08 15:03:10|5967.51|5967.51|5967.62|5967.62|5967.62|5967.62|5967.51|5967.51|0
1644332600000|2022-02-08 15:03:20|5966.2|5966.2|5967.62|5967.62|5967.62|5967.62|5966.2|5966.2|0
1644332620000|2022-02-08 15:03:40|5968.33|5968.33|5968.58|5968.58|5968.58|5968.58|5968.33|5968.33|0
1644332660000|2022-02-08 15:04:20|5970|5970|5970|5970|5970|5970|5970|5970|0
1644332670000|2022-02-08 15:04:30|5970.12|5970.12|5970.12|5970.12|5970.12|5970.12|5970.12|5970.12|0
1644332680000|2022-02-08 15:04:40|5970.23|5970.23|5970.23|5970.23|5970.23|5970.23|5970.23|5970.23|0
1644332690000|2022-02-08 15:04:50|5970.35|5970.35|5970.35|5970.35|5970.35|5970.35|5970.35|5970.35|0
1644332700000|2022-02-08 15:05:00|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|0
1644332720000|2022-02-08 15:05:20|5969.75|5969.75|5968.33|5968.33|5969.75|5969.75|5968.33|5968.33|0
1644332730000|2022-02-08 15:05:30|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|0
1644332740000|2022-02-08 15:05:40|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|0
1644332750000|2022-02-08 15:05:50|5967.62|5967.62|5968.44|5968.44|5968.44|5968.44|5967.5|5967.5|0
1644332770000|2022-02-08 15:06:10|5968.56|5968.56|5968.79|5968.79|5968.79|5968.79|5968.56|5968.56|0
1644332780000|2022-02-08 15:06:20|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|0
1644332790000|2022-02-08 15:06:30|5968.79|5968.79|5970.55|5970.55|5970.55|5970.55|5968.79|5968.79|0
1644332800000|2022-02-08 15:06:40|5970.8|5970.8|5971.03|5971.03|5971.03|5971.03|5970.55|5970.55|0
1644332810000|2022-02-08 15:06:50|5968.89|5968.89|5968.89|5968.89|5968.89|5968.89|5968.89|5968.89|0
1644332820000|2022-02-08 15:07:00|5968.56|5968.56|5968.56|5968.56|5968.56|5968.56|5968.56|5968.56|0
1644332840000|2022-02-08 15:07:20|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|0
1644332860000|2022-02-08 15:07:40|5969.39|5969.39|5967.96|5967.96|5969.39|5969.39|5967.96|5967.96|0
1644332870000|2022-02-08 15:07:50|5968.08|5968.08|5968.35|5968.35|5968.35|5968.35|5968.08|5968.08|0
1644332880000|2022-02-08 15:08:00|5968.23|5968.23|5968.12|5968.12|5968.23|5968.23|5968.12|5968.12|0
1644332900000|2022-02-08 15:08:20|5970.25|5970.25|5970.25|5970.25|5970.25|5970.25|5970.25|5970.25|0
1644332910000|2022-02-08 15:08:30|5970.96|5970.96|5970.02|5970.02|5970.96|5970.96|5970.02|5970.02|0
1644332920000|2022-02-08 15:08:40|5968.59|5968.59|5968.59|5968.59|5968.59|5968.59|5968.59|5968.59|0
1644332930000|2022-02-08 15:08:50|5967.88|5967.88|5967.88|5967.88|5967.88|5967.88|5967.88|5967.88|0
1644332940000|2022-02-08 15:09:00|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|0
1644332960000|2022-02-08 15:09:20|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|0
1644332970000|2022-02-08 15:09:30|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|0
1644332980000|2022-02-08 15:09:40|5966.23|5966.23|5966.23|5966.23|5966.23|5966.23|5966.23|5966.23|0
1644333000000|2022-02-08 15:10:00|5966|5966|5966.13|5966.13|5966.24|5966.24|5966|5966|0
1644333010000|2022-02-08 15:10:10|5967.55|5967.55|5967.55|5967.55|5967.55|5967.55|5967.55|5967.55|0
1644333020000|2022-02-08 15:10:20|5967.78|5967.78|5967.19|5967.19|5967.9|5967.9|5967.19|5967.19|0
1644333030000|2022-02-08 15:10:30|5967.07|5967.07|5967.07|5967.07|5967.07|5967.07|5967.07|5967.07|0
1644333070000|2022-02-08 15:11:10|5966.36|5966.36|5966.24|5966.24|5966.36|5966.36|5966.24|5966.24|0
1644333090000|2022-02-08 15:11:30|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|0
1644333100000|2022-02-08 15:11:40|5965.16|5965.16|5965.16|5965.16|5965.16|5965.16|5965.16|5965.16|0
1644333120000|2022-02-08 15:12:00|5963.73|5963.73|5963.73|5963.73|5963.73|5963.73|5963.73|5963.73|0
1644333160000|2022-02-08 15:12:40|5963.49|5963.49|5963.49|5963.49|5963.49|5963.49|5963.49|5963.49|0
1644333170000|2022-02-08 15:12:50|5963.22|5963.22|5963.22|5963.22|5963.22|5963.22|5963.22|5963.22|0
1644333190000|2022-02-08 15:13:10|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|0
1644333200000|2022-02-08 15:13:20|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|0
1644333240000|2022-02-08 15:14:00|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|0
1644333250000|2022-02-08 15:14:10|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|0
1644333280000|2022-02-08 15:14:40|5960.97|5960.97|5962.03|5962.03|5962.03|5962.03|5960.97|5960.97|0
1644333290000|2022-02-08 15:14:50|5962.36|5962.36|5962.63|5962.63|5962.63|5962.63|5962.36|5962.36|0
1644333310000|2022-02-08 15:15:10|5961.92|5961.92|5961.92|5961.92|5961.92|5961.92|5961.92|5961.92|0
1644333360000|2022-02-08 15:16:00|5961.8|5961.8|5963.94|5963.94|5963.94|5963.94|5961.8|5961.8|0
1644333370000|2022-02-08 15:16:10|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|0
1644333410000|2022-02-08 15:16:50|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|0
1644333420000|2022-02-08 15:17:00|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|5961.92|5961.92|0
1644333430000|2022-02-08 15:17:10|5961.92|5961.92|5963.57|5963.57|5963.57|5963.57|5961.92|5961.92|0
1644333450000|2022-02-08 15:17:30|5963.69|5963.69|5963.81|5963.81|5963.81|5963.81|5963.69|5963.69|0
1644333460000|2022-02-08 15:17:40|5963.31|5963.31|5962.15|5962.15|5963.31|5963.31|5961.33|5961.33|0
1644333470000|2022-02-08 15:17:50|5962.5|5962.5|5962.27|5962.27|5962.73|5962.73|5961.56|5961.56|0
1644333480000|2022-02-08 15:18:00|5962.15|5962.15|5961.69|5961.69|5962.15|5962.15|5961.69|5961.69|0
1644333490000|2022-02-08 15:18:10|5961.81|5961.81|5960.01|5960.01|5961.81|5961.81|5959.89|5959.89|0
1644333500000|2022-02-08 15:18:20|5959.29|5959.29|5959.16|5959.16|5960.12|5960.12|5959.05|5959.05|0
1644333510000|2022-02-08 15:18:30|5958.93|5958.93|5959.7|5959.7|5959.7|5959.7|5958.82|5958.82|0
1644333520000|2022-02-08 15:18:40|5959.93|5959.93|5960.05|5960.05|5960.05|5960.05|5959.81|5959.81|0
1644333530000|2022-02-08 15:18:50|5960.76|5960.76|5960.76|5960.76|5960.76|5960.76|5960.76|5960.76|0
1644333540000|2022-02-08 15:19:00|5960.99|5960.99|5961.1|5961.1|5961.1|5961.1|5960.99|5960.99|0
1644333550000|2022-02-08 15:19:10|5960.99|5960.99|5960.28|5960.28|5961.1|5961.1|5960.28|5960.28|0
1644333560000|2022-02-08 15:19:20|5960.39|5960.39|5960.64|5960.64|5960.76|5960.76|5960.05|5960.05|0
1644333570000|2022-02-08 15:19:30|5960.87|5960.87|5961.1|5961.1|5961.1|5961.1|5960.87|5960.87|0
1644333580000|2022-02-08 15:19:40|5961.22|5961.22|5959.91|5959.91|5961.34|5961.34|5959.91|5959.91|0
1644333590000|2022-02-08 15:19:50|5959.68|5959.68|5960.86|5960.86|5960.86|5960.86|5959.45|5959.45|0
1644333600000|2022-02-08 15:20:00|5960.74|5960.74|5961.97|5961.97|5961.97|5961.97|5960.74|5960.74|0
1644333610000|2022-02-08 15:20:10|5962.21|5962.21|5963.16|5963.16|5963.97|5963.97|5962.21|5962.21|0
1644333620000|2022-02-08 15:20:20|5961.74|5961.74|5961.62|5961.62|5961.74|5961.74|5961.62|5961.62|0
1644333630000|2022-02-08 15:20:30|5962.34|5962.34|5962.34|5962.34|5962.34|5962.34|5962.34|5962.34|0
1644333640000|2022-02-08 15:20:40|5961.62|5961.62|5961.62|5961.62|5961.62|5961.62|5961.62|5961.62|0
1644333650000|2022-02-08 15:20:50|5961.38|5961.38|5962.09|5962.09|5962.09|5962.09|5961.38|5961.38|0
1644333660000|2022-02-08 15:21:00|5961.75|5961.75|5961.75|5961.75|5961.75|5961.75|5961.75|5961.75|0
1644333670000|2022-02-08 15:21:10|5959.62|5959.62|5961.75|5961.75|5961.75|5961.75|5959.62|5959.62|0
1644333680000|2022-02-08 15:21:20|5960.33|5960.33|5960.33|5960.33|5960.33|5960.33|5960.33|5960.33|0
1644333690000|2022-02-08 15:21:30|5961.75|5961.75|5961.75|5961.75|5961.75|5961.75|5961.75|5961.75|0
1644333700000|2022-02-08 15:21:40|5961.87|5961.87|5961.98|5961.98|5961.98|5961.98|5961.87|5961.87|0
1644333710000|2022-02-08 15:21:50|5960.56|5960.56|5961.98|5961.98|5961.98|5961.98|5960.56|5960.56|0
1644333720000|2022-02-08 15:22:00|5960.56|5960.56|5960.56|5960.56|5960.56|5960.56|5960.56|5960.56|0
1644333730000|2022-02-08 15:22:10|5960.68|5960.68|5962.81|5962.81|5962.81|5962.81|5960.68|5960.68|0
1644333740000|2022-02-08 15:22:20|5963.52|5963.52|5963.52|5963.52|5963.52|5963.52|5963.52|5963.52|0
1644333760000|2022-02-08 15:22:40|5962.81|5962.81|5962.81|5962.81|5962.81|5962.81|5962.81|5962.81|0
1644333790000|2022-02-08 15:23:10|5962.7|5962.7|5962.7|5962.7|5962.7|5962.7|5962.7|5962.7|0
1644333800000|2022-02-08 15:23:20|5961.98|5961.98|5962.33|5962.33|5962.33|5962.33|5961.98|5961.98|0
1644333810000|2022-02-08 15:23:30|5962.56|5962.56|5962.56|5962.56|5962.56|5962.56|5962.56|5962.56|0
1644333820000|2022-02-08 15:23:40|5961.85|5961.85|5961.14|5961.14|5961.85|5961.85|5961.14|5961.14|0
1644333830000|2022-02-08 15:23:50|5961.26|5961.26|5962.68|5962.68|5962.68|5962.68|5961.26|5961.26|0
1644333840000|2022-02-08 15:24:00|5961.26|5961.26|5961.97|5961.97|5961.97|5961.97|5961.26|5961.26|0
1644333850000|2022-02-08 15:24:10|5961.26|5961.26|5961.26|5961.26|5961.26|5961.26|5961.02|5961.02|0
1644333860000|2022-02-08 15:24:20|5959.83|5959.83|5961.26|5961.26|5961.26|5961.26|5959.83|5959.83|0
1644333900000|2022-02-08 15:25:00|5961.97|5961.97|5963.13|5963.13|5963.13|5963.13|5961.97|5961.97|0
1644333920000|2022-02-08 15:25:20|5963.02|5963.02|5962.9|5962.9|5963.02|5963.02|5962.9|5962.9|0
1644333970000|2022-02-08 15:26:10|5963.61|5963.61|5962.9|5962.9|5963.61|5963.61|5962.9|5962.9|0
1644333980000|2022-02-08 15:26:20|5962.19|5962.19|5961.94|5961.94|5962.19|5962.19|5961.94|5961.94|0
1644333990000|2022-02-08 15:26:30|5961.83|5961.83|5960.88|5960.88|5961.83|5961.83|5960.88|5960.88|0
1644334010000|2022-02-08 15:26:50|5961.12|5961.12|5961.12|5961.12|5961.12|5961.12|5961.12|5961.12|0
1644334020000|2022-02-08 15:27:00|5960.4|5960.4|5961|5961|5961.12|5961.12|5960.4|5960.4|0
1644334060000|2022-02-08 15:27:40|5960.29|5960.29|5962.42|5962.42|5962.42|5962.42|5960.29|5960.29|0
1644334100000|2022-02-08 15:28:20|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|0
1644334140000|2022-02-08 15:29:00|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|0
1644334170000|2022-02-08 15:29:30|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|0
1644334180000|2022-02-08 15:29:40|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|0
1644334190000|2022-02-08 15:29:50|5962.54|5962.54|5962.54|5962.54|5962.54|5962.54|5962.54|5962.54|0
1644334210000|2022-02-08 15:30:10|5963|5963|5963.12|5963.12|5963.12|5963.12|5962.88|5962.88|0
1644334220000|2022-02-08 15:30:20|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|5963.23|0
1644334230000|2022-02-08 15:30:30|5963.94|5963.94|5965.03|5965.03|5965.03|5965.03|5963.94|5963.94|0
1644334240000|2022-02-08 15:30:40|5964.69|5964.69|5964.69|5964.69|5964.69|5964.69|5964.45|5964.45|0
1644334250000|2022-02-08 15:30:50|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|0
1644334260000|2022-02-08 15:31:00|5964.56|5964.56|5964|5964|5964.68|5964.68|5964|5964|0
1644334280000|2022-02-08 15:31:20|5963.88|5963.88|5963.88|5963.88|5963.88|5963.88|5963.88|5963.88|0
1644334290000|2022-02-08 15:31:30|5962.46|5962.46|5963.17|5963.17|5963.17|5963.17|5962.46|5962.46|0
1644334300000|2022-02-08 15:31:40|5961.04|5961.04|5961.98|5961.98|5961.98|5961.98|5961.04|5961.04|0
1644334310000|2022-02-08 15:31:50|5961.52|5961.52|5960.82|5960.82|5961.52|5961.52|5960.82|5960.82|0
1644334320000|2022-02-08 15:32:00|5960.71|5960.71|5958.25|5958.25|5960.71|5960.71|5958.25|5958.25|0
1644334330000|2022-02-08 15:32:10|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|0
1644334350000|2022-02-08 15:32:30|5958.12|5958.12|5958.12|5958.12|5958.12|5958.12|5958.12|5958.12|0
1644334360000|2022-02-08 15:32:40|5958.37|5958.37|5958.37|5958.37|5958.37|5958.37|5958.37|5958.37|0
1644334370000|2022-02-08 15:32:50|5959.79|5959.79|5959.79|5959.79|5959.79|5959.79|5959.79|5959.79|0
1644334380000|2022-02-08 15:33:00|5960.5|5960.5|5960.5|5960.5|5960.5|5960.5|5960.5|5960.5|0
1644334400000|2022-02-08 15:33:20|5960.75|5960.75|5962.06|5962.06|5962.06|5962.06|5960.75|5960.75|0
1644334410000|2022-02-08 15:33:30|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|0
1644334440000|2022-02-08 15:34:00|5961.47|5961.47|5960.76|5960.76|5961.47|5961.47|5960.76|5960.76|0
1644334480000|2022-02-08 15:34:40|5959.33|5959.33|5959.22|5959.22|5959.33|5959.33|5959.22|5959.22|0
1644334490000|2022-02-08 15:34:50|5960.64|5960.64|5960.64|5960.64|5960.64|5960.64|5960.64|5960.64|0
1644334550000|2022-02-08 15:35:50|5961.35|5961.35|5959.93|5959.93|5961.35|5961.35|5959.93|5959.93|0
1644334570000|2022-02-08 15:36:10|5958.95|5958.95|5958.95|5958.95|5958.95|5958.95|5958.95|5958.95|0
1644334590000|2022-02-08 15:36:30|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|0
1644334600000|2022-02-08 15:36:40|5959.66|5959.66|5958.95|5958.95|5959.66|5959.66|5958.95|5958.95|0
1644334610000|2022-02-08 15:36:50|5960.37|5960.37|5960.49|5960.49|5960.49|5960.49|5960.37|5960.37|0
1644334620000|2022-02-08 15:37:00|5960.6|5960.6|5960.6|5960.6|5960.6|5960.6|5960.6|5960.6|0
1644334650000|2022-02-08 15:37:30|5960.72|5960.72|5960.12|5960.12|5960.84|5960.84|5960.12|5960.12|0
1644334660000|2022-02-08 15:37:40|5960.84|5960.84|5960.84|5960.84|5960.84|5960.84|5960.84|5960.84|0
1644334670000|2022-02-08 15:37:50|5960.12|5960.12|5960.24|5960.24|5960.24|5960.24|5960.12|5960.12|0
1644334680000|2022-02-08 15:38:00|5960.95|5960.95|5960.24|5960.24|5960.95|5960.95|5960.24|5960.24|0
1644334700000|2022-02-08 15:38:20|5960.51|5960.51|5961.22|5961.22|5961.22|5961.22|5960.51|5960.51|0
1644334730000|2022-02-08 15:38:50|5961.8|5961.8|5964.18|5964.18|5964.18|5964.18|5961.8|5961.8|0
1644334740000|2022-02-08 15:39:00|5963.47|5963.47|5964.07|5964.07|5964.07|5964.07|5962.05|5962.05|0
1644334750000|2022-02-08 15:39:10|5963.35|5963.35|5963.34|5963.34|5963.7|5963.7|5963.34|5963.34|0
1644334770000|2022-02-08 15:39:30|5963.45|5963.45|5963.45|5963.45|5963.45|5963.45|5963.45|5963.45|0
1644334780000|2022-02-08 15:39:40|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|0
1644334800000|2022-02-08 15:40:00|5963.22|5963.22|5962.28|5962.28|5963.22|5963.22|5962.28|5962.28|0
1644334810000|2022-02-08 15:40:10|5962.99|5962.99|5962.28|5962.28|5962.99|5962.99|5962.28|5962.28|0
1644334820000|2022-02-08 15:40:20|5962.01|5962.01|5961.68|5961.68|5962.01|5962.01|5961.68|5961.68|0
1644334830000|2022-02-08 15:40:30|5960.25|5960.25|5960.25|5960.25|5960.25|5960.25|5960.25|5960.25|0
1644334840000|2022-02-08 15:40:40|5961.68|5961.68|5961.68|5961.68|5961.68|5961.68|5961.68|5961.68|0
1644334850000|2022-02-08 15:40:50|5960.25|5960.25|5960.5|5960.5|5960.5|5960.5|5960.25|5960.25|0
1644334860000|2022-02-08 15:41:00|5960.83|5960.83|5962.26|5962.26|5962.26|5962.26|5960.83|5960.83|0
1644334880000|2022-02-08 15:41:20|5962.97|5962.97|5962.97|5962.97|5962.97|5962.97|5962.97|5962.97|0
1644334920000|2022-02-08 15:42:00|5962.26|5962.26|5962.97|5962.97|5962.97|5962.97|5962.26|5962.26|0
1644334940000|2022-02-08 15:42:20|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|0
1644334950000|2022-02-08 15:42:30|5960.83|5960.83|5960.83|5960.83|5960.83|5960.83|5960.83|5960.83|0
1644334960000|2022-02-08 15:42:40|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|0
1644334970000|2022-02-08 15:42:50|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|5960.26|0
1644335010000|2022-02-08 15:43:30|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|0
1644335020000|2022-02-08 15:43:40|5958.72|5958.72|5958.72|5958.72|5958.72|5958.72|5958.72|5958.72|0
1644335040000|2022-02-08 15:44:00|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|0
1644335050000|2022-02-08 15:44:10|5957.76|5957.76|5957.76|5957.76|5957.76|5957.76|5957.76|5957.76|0
1644335070000|2022-02-08 15:44:30|5958.47|5958.47|5958.95|5958.95|5959.18|5959.18|5958.47|5958.47|0
1644335100000|2022-02-08 15:45:00|5959.18|5959.18|5960.83|5960.83|5960.83|5960.83|5959.07|5959.07|0
1644335110000|2022-02-08 15:45:10|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|0
1644335140000|2022-02-08 15:45:40|5959.4|5959.4|5959.4|5959.4|5959.4|5959.4|5959.4|5959.4|0
1644335160000|2022-02-08 15:46:00|5959.52|5959.52|5960.23|5960.23|5960.23|5960.23|5959.52|5959.52|0
1644335170000|2022-02-08 15:46:10|5960.35|5960.35|5961.43|5961.43|5961.55|5961.55|5960.35|5960.35|0
1644335180000|2022-02-08 15:46:20|5960.72|5960.72|5960.72|5960.72|5960.72|5960.72|5960.72|5960.72|0
1644335190000|2022-02-08 15:46:30|5961.43|5961.43|5961.43|5961.43|5961.43|5961.43|5961.43|5961.43|0
1644335200000|2022-02-08 15:46:40|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|0
1644335210000|2022-02-08 15:46:50|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|0
1644335230000|2022-02-08 15:47:10|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|0
1644335250000|2022-02-08 15:47:30|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|0
1644335320000|2022-02-08 15:48:40|5961.93|5961.93|5961.93|5961.93|5961.93|5961.93|5961.93|5961.93|0
1644335340000|2022-02-08 15:49:00|5960.5|5960.5|5960.5|5960.5|5960.5|5960.5|5960.5|5960.5|0
1644335350000|2022-02-08 15:49:10|5961.21|5961.21|5961.1|5961.1|5961.21|5961.21|5961.1|5961.1|0
1644335360000|2022-02-08 15:49:20|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|0
1644335370000|2022-02-08 15:49:30|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|0
1644335380000|2022-02-08 15:49:40|5959.18|5959.18|5959.89|5959.89|5959.89|5959.89|5959.18|5959.18|0
1644335400000|2022-02-08 15:50:00|5959.56|5959.56|5959.11|5959.11|5959.56|5959.56|5959.11|5959.11|0
1644335440000|2022-02-08 15:50:40|5959.35|5959.35|5958.18|5958.18|5959.35|5959.35|5957.93|5957.93|0
1644335460000|2022-02-08 15:51:00|5958.89|5958.89|5959.6|5959.6|5959.6|5959.6|5958.89|5958.89|0
1644335490000|2022-02-08 15:51:30|5959.35|5959.35|5958.64|5958.64|5959.35|5959.35|5958.64|5958.64|0
1644335510000|2022-02-08 15:51:50|5958.53|5958.53|5958.53|5958.53|5958.53|5958.53|5958.53|5958.53|0
1644335540000|2022-02-08 15:52:20|5958.86|5958.86|5958.86|5958.86|5958.86|5958.86|5958.86|5958.86|0
1644335550000|2022-02-08 15:52:30|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|0
1644335560000|2022-02-08 15:52:40|5959.69|5959.69|5959.69|5959.69|5959.69|5959.69|5959.69|5959.69|0
1644335590000|2022-02-08 15:53:10|5958.98|5958.98|5958.27|5958.27|5958.98|5958.98|5958.27|5958.27|0
1644335600000|2022-02-08 15:53:20|5957.55|5957.55|5956.84|5956.84|5957.55|5957.55|5956.84|5956.84|0
1644335610000|2022-02-08 15:53:30|5958.27|5958.27|5958.27|5958.27|5958.27|5958.27|5958.27|5958.27|0
1644335620000|2022-02-08 15:53:40|5958|5958|5958|5958|5958|5958|5958|5958|0
1644335630000|2022-02-08 15:53:50|5956.7|5956.7|5956.7|5956.7|5956.7|5956.7|5956.7|5956.7|0
1644335640000|2022-02-08 15:54:00|5955.99|5955.99|5956.7|5956.7|5956.7|5956.7|5955.99|5955.99|0
1644335650000|2022-02-08 15:54:10|5955.99|5955.99|5955.99|5955.99|5955.99|5955.99|5955.99|5955.99|0
1644335670000|2022-02-08 15:54:30|5955.88|5955.88|5955.54|5955.54|5956.59|5956.59|5955.54|5955.54|0
1644335680000|2022-02-08 15:54:40|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|0
1644335700000|2022-02-08 15:55:00|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|0
1644335720000|2022-02-08 15:55:20|5954.68|5954.68|5954.16|5954.16|5954.68|5954.68|5954.16|5954.16|0
1644335730000|2022-02-08 15:55:30|5954.43|5954.43|5954.43|5954.43|5954.43|5954.43|5954.43|5954.43|0
1644335750000|2022-02-08 15:55:50|5954.55|5954.55|5954.66|5954.66|5954.66|5954.66|5954.55|5954.55|0
1644335890000|2022-02-08 15:58:10|5955.37|5955.37|5956.08|5956.08|5956.08|5956.08|5955.37|5955.37|0
1644335900000|2022-02-08 15:58:20|5956.8|5956.8|5956.8|5956.8|5956.8|5956.8|5956.8|5956.8|0
1644335930000|2022-02-08 15:58:50|5956.53|5956.53|5955.1|5955.1|5956.53|5956.53|5955.1|5955.1|0
1644335940000|2022-02-08 15:59:00|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|0
1644335950000|2022-02-08 15:59:10|5955.7|5955.7|5955.7|5955.7|5955.7|5955.7|5955.7|5955.7|0
1644335980000|2022-02-08 15:59:40|5955.58|5955.58|5956.29|5956.29|5956.29|5956.29|5955.58|5955.58|0
1644335990000|2022-02-08 15:59:50|5956.18|5956.18|5956.18|5956.18|5956.18|5956.18|5956.18|5956.18|0
1644336000000|2022-02-08 16:00:00|5956.51|5956.51|5957.68|5957.68|5957.68|5957.68|5956.51|5956.51|0
1644336040000|2022-02-08 16:00:40|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|0
1644336050000|2022-02-08 16:00:50|5958.27|5958.27|5959.86|5959.86|5959.86|5959.86|5958.27|5958.27|0
1644336060000|2022-02-08 16:01:00|5960.2|5960.2|5960.79|5960.79|5960.91|5960.91|5960.2|5960.2|0
1644336070000|2022-02-08 16:01:10|5960.08|5960.08|5960.08|5960.08|5960.08|5960.08|5960.08|5960.08|0
1644336080000|2022-02-08 16:01:20|5961.5|5961.5|5960.42|5960.42|5961.84|5961.84|5960.42|5960.42|0
1644336090000|2022-02-08 16:01:30|5960.08|5960.08|5959.37|5959.37|5960.08|5960.08|5959.37|5959.37|0
1644336100000|2022-02-08 16:01:40|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|0
1644336110000|2022-02-08 16:01:50|5959.95|5959.95|5960.66|5960.66|5960.66|5960.66|5959.95|5959.95|0
1644336120000|2022-02-08 16:02:00|5959.95|5959.95|5959.95|5959.95|5959.95|5959.95|5959.95|5959.95|0
1644336130000|2022-02-08 16:02:10|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|0
1644336140000|2022-02-08 16:02:20|5962.08|5962.08|5962.08|5962.08|5962.08|5962.08|5962.08|5962.08|0
1644336160000|2022-02-08 16:02:40|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|0
1644336170000|2022-02-08 16:02:50|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|0
1644336180000|2022-02-08 16:03:00|5963.38|5963.38|5963.38|5963.38|5963.38|5963.38|5963.38|5963.38|0
1644336210000|2022-02-08 16:03:30|5963.26|5963.26|5960.08|5960.08|5963.26|5963.26|5960.08|5960.08|0
1644336220000|2022-02-08 16:03:40|5961.5|5961.5|5961.23|5961.23|5961.5|5961.5|5960.79|5960.79|0
1644336250000|2022-02-08 16:04:10|5961.12|5961.12|5960.29|5960.29|5961.12|5961.12|5960.29|5960.29|0
1644336260000|2022-02-08 16:04:20|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|0
1644336270000|2022-02-08 16:04:30|5961.12|5961.12|5961.12|5961.12|5961.12|5961.12|5960.41|5960.41|0
1644336290000|2022-02-08 16:04:50|5961|5961|5961|5961|5961|5961|5961|5961|0
1644336300000|2022-02-08 16:05:00|5960.29|5960.29|5960.06|5960.06|5960.29|5960.29|5960.06|5960.06|0
1644336310000|2022-02-08 16:05:10|5960.77|5960.77|5960.18|5960.18|5960.89|5960.89|5960.18|5960.18|0
1644336320000|2022-02-08 16:05:20|5960.89|5960.89|5962.31|5962.31|5962.31|5962.31|5960.89|5960.89|0
1644336330000|2022-02-08 16:05:30|5963.02|5963.02|5963.02|5963.02|5963.02|5963.02|5963.02|5963.02|0
1644336360000|2022-02-08 16:06:00|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|0
1644336380000|2022-02-08 16:06:20|5961.6|5961.6|5961.6|5961.6|5961.6|5961.6|5961.6|5961.6|0
1644336390000|2022-02-08 16:06:30|5960.89|5960.89|5960.64|5960.64|5960.89|5960.89|5960.64|5960.64|0
1644336400000|2022-02-08 16:06:40|5960.76|5960.76|5960.87|5960.87|5960.87|5960.87|5960.76|5960.76|0
1644336420000|2022-02-08 16:07:00|5960.16|5960.16|5960.16|5960.16|5960.16|5960.16|5960.16|5960.16|0
1644336440000|2022-02-08 16:07:20|5959.45|5959.45|5959.57|5959.57|5959.57|5959.57|5959.45|5959.45|0
1644336500000|2022-02-08 16:08:20|5959.33|5959.33|5959.33|5959.33|5959.33|5959.33|5959.33|5959.33|0
1644336510000|2022-02-08 16:08:30|5958.62|5958.62|5958.85|5958.85|5958.85|5958.85|5958.62|5958.62|0
1644336540000|2022-02-08 16:09:00|5958.97|5958.97|5958.97|5958.97|5958.97|5958.97|5958.97|5958.97|0
1644336560000|2022-02-08 16:09:20|5959.09|5959.09|5959.09|5959.09|5959.09|5959.09|5959.09|5959.09|0
1644336570000|2022-02-08 16:09:30|5958.37|5958.37|5958.49|5958.49|5958.49|5958.49|5958.37|5958.37|0
1644336580000|2022-02-08 16:09:40|5959.2|5959.2|5959.32|5959.32|5959.32|5959.32|5959.2|5959.2|0
1644336600000|2022-02-08 16:10:00|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|0
1644336610000|2022-02-08 16:10:10|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|0
1644336620000|2022-02-08 16:10:20|5960.86|5960.86|5960.86|5960.86|5960.86|5960.86|5960.86|5960.86|0
1644336640000|2022-02-08 16:10:40|5961.12|5961.12|5961.12|5961.12|5961.12|5961.12|5961.12|5961.12|0
1644336670000|2022-02-08 16:11:10|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|0
1644336710000|2022-02-08 16:11:50|5959.7|5959.7|5959.7|5959.7|5959.7|5959.7|5959.7|5959.7|0
1644336720000|2022-02-08 16:12:00|5959.59|5959.59|5959.24|5959.24|5959.59|5959.59|5959.24|5959.24|0
1644336750000|2022-02-08 16:12:30|5958.53|5958.53|5958.76|5958.76|5958.76|5958.76|5958.53|5958.53|0
1644336760000|2022-02-08 16:12:40|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|0
1644336790000|2022-02-08 16:13:10|5957.71|5957.71|5957|5957|5957.71|5957.71|5957|5957|0
1644336810000|2022-02-08 16:13:30|5957.12|5957.12|5957.23|5957.23|5957.23|5957.23|5957.12|5957.12|0
1644336820000|2022-02-08 16:13:40|5957.35|5957.35|5957.35|5957.35|5957.35|5957.35|5957.35|5957.35|0
1644336830000|2022-02-08 16:13:50|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|0
1644336840000|2022-02-08 16:14:00|5955.92|5955.92|5955.92|5955.92|5955.92|5955.92|5955.21|5955.21|0
1644336850000|2022-02-08 16:14:10|5956.04|5956.04|5956.04|5956.04|5956.04|5956.04|5956.04|5956.04|0
1644336900000|2022-02-08 16:15:00|5956.75|5956.75|5956.52|5956.52|5956.75|5956.75|5956.52|5956.52|0
1644336910000|2022-02-08 16:15:10|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|0
1644336920000|2022-02-08 16:15:20|5954.39|5954.39|5955.81|5955.81|5955.81|5955.81|5954.39|5954.39|0
1644336940000|2022-02-08 16:15:40|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|0
1644336950000|2022-02-08 16:15:50|5957.12|5957.12|5956.4|5956.4|5957.12|5957.12|5956.4|5956.4|0
1644336960000|2022-02-08 16:16:00|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|0
1644336970000|2022-02-08 16:16:10|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|0
1644336980000|2022-02-08 16:16:20|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|0
1644337000000|2022-02-08 16:16:40|5956.48|5956.48|5956.48|5956.48|5956.48|5956.48|5956.48|5956.48|0
1644337010000|2022-02-08 16:16:50|5955.77|5955.77|5956.48|5956.48|5956.48|5956.48|5955.77|5955.77|0
1644337050000|2022-02-08 16:17:30|5955.77|5955.77|5956.48|5956.48|5956.48|5956.48|5955.77|5955.77|0
1644337070000|2022-02-08 16:17:50|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|0
1644337100000|2022-02-08 16:18:20|5956.71|5956.71|5956|5956|5956.71|5956.71|5956|5956|0
1644337130000|2022-02-08 16:18:50|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|0
1644337140000|2022-02-08 16:19:00|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|5955.66|5955.66|0
1644337150000|2022-02-08 16:19:10|5955.06|5955.06|5954.35|5954.35|5955.06|5955.06|5954.35|5954.35|0
1644337160000|2022-02-08 16:19:20|5953.64|5953.64|5954.35|5954.35|5954.35|5954.35|5953.64|5953.64|0
1644337180000|2022-02-08 16:19:40|5954.1|5954.1|5954.81|5954.81|5954.81|5954.81|5954.1|5954.1|0
1644337200000|2022-02-08 16:20:00|5954.7|5954.7|5954.58|5954.58|5954.7|5954.7|5954.58|5954.58|0
1644337230000|2022-02-08 16:20:30|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|0
1644337240000|2022-02-08 16:20:40|5954.2|5954.2|5954.93|5954.93|5955.18|5955.18|5954.2|5954.2|0
1644337260000|2022-02-08 16:21:00|5954.22|5954.22|5953.51|5953.51|5954.22|5954.22|5953.51|5953.51|0
1644337270000|2022-02-08 16:21:10|5952.8|5952.8|5953.51|5953.51|5953.51|5953.51|5952.8|5952.8|0
1644337280000|2022-02-08 16:21:20|5953.62|5953.62|5952.91|5952.91|5953.62|5953.62|5952.91|5952.91|0
1644337310000|2022-02-08 16:21:50|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|0
1644337340000|2022-02-08 16:22:20|5952.09|5952.09|5952.09|5952.09|5952.09|5952.09|5952.09|5952.09|0
1644337350000|2022-02-08 16:22:30|5951.97|5951.97|5952.59|5952.59|5952.59|5952.59|5951.85|5951.85|0
1644337360000|2022-02-08 16:22:40|5952.84|5952.84|5952.64|5952.64|5953.36|5953.36|5952.64|5952.64|0
1644337370000|2022-02-08 16:22:50|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|0
1644337390000|2022-02-08 16:23:10|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|0
1644337400000|2022-02-08 16:23:20|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|0
1644337410000|2022-02-08 16:23:30|5952.51|5952.51|5953.1|5953.1|5953.1|5953.1|5952.51|5952.51|0
1644337420000|2022-02-08 16:23:40|5952.38|5952.38|5952.72|5952.72|5952.72|5952.72|5952.38|5952.38|0
1644337430000|2022-02-08 16:23:50|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|0
1644337440000|2022-02-08 16:24:00|5953.68|5953.68|5952.28|5952.28|5953.68|5953.68|5951.54|5951.54|0
1644337450000|2022-02-08 16:24:10|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|0
1644337460000|2022-02-08 16:24:20|5950.85|5950.85|5950.85|5950.85|5951.57|5951.57|5950.85|5950.85|0
1644337470000|2022-02-08 16:24:30|5951.57|5951.57|5950.85|5950.85|5951.57|5951.57|5950.85|5950.85|0
1644337490000|2022-02-08 16:24:50|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|0
1644337500000|2022-02-08 16:25:00|5950.85|5950.85|5951.57|5951.57|5951.57|5951.57|5950.85|5950.85|0
1644337510000|2022-02-08 16:25:10|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|0
1644337520000|2022-02-08 16:25:20|5951.2|5951.2|5951.32|5951.32|5951.32|5951.32|5951.2|5951.2|0
1644337540000|2022-02-08 16:25:40|5952.74|5952.74|5952.74|5952.74|5952.74|5952.74|5952.74|5952.74|0
1644337560000|2022-02-08 16:26:00|5952.99|5952.99|5952.99|5952.99|5952.99|5952.99|5952.99|5952.99|0
1644337570000|2022-02-08 16:26:10|5952.87|5952.87|5953.14|5953.14|5953.14|5953.14|5952.87|5952.87|0
1644337580000|2022-02-08 16:26:20|5953.03|5953.03|5953.03|5953.03|5953.03|5953.03|5953.03|5953.03|0
1644337590000|2022-02-08 16:26:30|5952.8|5952.8|5952.8|5952.8|5952.8|5952.8|5952.8|5952.8|0
1644337610000|2022-02-08 16:26:50|5952.08|5952.08|5952.56|5952.56|5952.8|5952.8|5952.08|5952.08|0
1644337620000|2022-02-08 16:27:00|5952.9|5952.9|5951.36|5951.36|5952.9|5952.9|5951.36|5951.36|0
1644337640000|2022-02-08 16:27:20|5951.48|5951.48|5951.59|5951.59|5951.59|5951.59|5951.36|5951.36|0
1644337650000|2022-02-08 16:27:30|5950.88|5950.88|5950.42|5950.42|5950.88|5950.88|5950.42|5950.42|0
1644337660000|2022-02-08 16:27:40|5949|5949|5949.12|5949.12|5949.71|5949.71|5948.41|5948.41|0
1644337670000|2022-02-08 16:27:50|5948.41|5948.41|5950.18|5950.18|5950.18|5950.18|5948.3|5948.3|0
1644337680000|2022-02-08 16:28:00|5950.07|5950.07|5951.23|5951.23|5951.23|5951.23|5949.47|5949.47|0
1644337690000|2022-02-08 16:28:10|5950.89|5950.89|5949.47|5949.47|5950.89|5950.89|5949.47|5949.47|0
1644337700000|2022-02-08 16:28:20|5950.18|5950.18|5948.76|5948.76|5950.18|5950.18|5948.76|5948.76|0
1644337720000|2022-02-08 16:28:40|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|0
1644337730000|2022-02-08 16:28:50|5950.18|5950.18|5950.18|5950.18|5950.18|5950.18|5950.07|5950.07|0
1644337740000|2022-02-08 16:29:00|5950.07|5950.07|5949.84|5949.84|5950.07|5950.07|5949.72|5949.72|0
1644337750000|2022-02-08 16:29:10|5950.55|5950.55|5951.28|5951.28|5951.28|5951.28|5950.55|5950.55|0
1644337760000|2022-02-08 16:29:20|5950.57|5950.57|5951.64|5951.64|5951.64|5951.64|5950.57|5950.57|0
1644337770000|2022-02-08 16:29:30|5951.98|5951.98|5952.29|5952.29|5952.29|5952.29|5951.46|5951.46|0
1644337780000|2022-02-08 16:29:40|5952.17|5952.17|5951.84|5951.84|5952.29|5952.29|5951.84|5951.84|0
1644337790000|2022-02-08 16:29:50|5951.95|5951.95|5951.47|5951.47|5952.39|5952.39|5951.47|5951.47|0
1644394500000|2022-02-09 08:15:00|6012.12|6012.12|6011.5|6011.5|6012.35|6012.35|6011.5|6011.5|0
1644394510000|2022-02-09 08:15:10|6009.37|6009.37|6006.67|6006.67|6009.37|6009.37|6006.67|6006.67|0
1644394520000|2022-02-09 08:15:20|6008.09|6008.09|6009.51|6009.51|6009.51|6009.51|6008.09|6008.09|0
1644394530000|2022-02-09 08:15:30|6008.8|6008.8|6008.09|6008.09|6008.8|6008.8|6008.09|6008.09|0
1644394540000|2022-02-09 08:15:40|6007.82|6007.82|6008.09|6008.09|6008.09|6008.09|6007.82|6007.82|0
1644394550000|2022-02-09 08:15:50|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|0
1644394560000|2022-02-09 08:16:00|6009.06|6009.06|6010.48|6010.48|6010.48|6010.48|6009.06|6009.06|0
1644394570000|2022-02-09 08:16:10|6011.19|6011.19|6016.36|6016.36|6016.36|6016.36|6011.19|6011.19|0
1644394580000|2022-02-09 08:16:20|6017.04|6017.04|6017.49|6017.49|6017.49|6017.49|6017.04|6017.04|0
1644394590000|2022-02-09 08:16:30|6016.82|6016.82|6016.58|6016.58|6016.82|6016.82|6016.58|6016.58|0
1644394600000|2022-02-09 08:16:40|6015.16|6015.16|6014.93|6014.93|6015.16|6015.16|6014.93|6014.93|0
1644394610000|2022-02-09 08:16:50|6014.62|6014.62|6014.29|6014.29|6014.62|6014.62|6014.29|6014.29|0
1644394620000|2022-02-09 08:17:00|6014.02|6014.02|6013.07|6013.07|6014.02|6014.02|6013.07|6013.07|0
1644394640000|2022-02-09 08:17:20|6012.03|6012.03|6012.03|6012.03|6012.03|6012.03|6012.03|6012.03|0
1644394680000|2022-02-09 08:18:00|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|0
1644394690000|2022-02-09 08:18:10|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|0
1644394700000|2022-02-09 08:18:20|6009.18|6009.18|6009.18|6009.18|6009.18|6009.18|6009.18|6009.18|0
1644394710000|2022-02-09 08:18:30|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|0
1644394730000|2022-02-09 08:18:50|6007.49|6007.49|6006.43|6006.43|6007.49|6007.49|6006.43|6006.43|0
1644394740000|2022-02-09 08:19:00|6006.18|6006.18|6005.92|6005.92|6006.18|6006.18|6005.92|6005.92|0
1644394750000|2022-02-09 08:19:10|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|0
1644394760000|2022-02-09 08:19:20|6004.87|6004.87|6005.2|6005.2|6005.2|6005.2|6004.87|6004.87|0
1644394770000|2022-02-09 08:19:30|6004.49|6004.49|6004.49|6004.49|6004.49|6004.49|6004.49|6004.49|0
1644394790000|2022-02-09 08:19:50|6004.25|6004.25|6003.54|6003.54|6004.25|6004.25|6003.54|6003.54|0
1644394800000|2022-02-09 08:20:00|6003.27|6003.27|6003.15|6003.15|6003.27|6003.27|6003.15|6003.15|0
1644394810000|2022-02-09 08:20:10|6003.86|6003.86|6003.86|6003.86|6003.86|6003.86|6003.86|6003.86|0
1644394820000|2022-02-09 08:20:20|6002.44|6002.44|6002.44|6002.44|6002.44|6002.44|6002.44|6002.44|0
1644394850000|2022-02-09 08:20:50|6005.16|6005.16|6004.44|6004.44|6005.16|6005.16|6004.44|6004.44|0
1644394860000|2022-02-09 08:21:00|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|0
1644394870000|2022-02-09 08:21:10|6004.6|6004.6|6004.83|6004.83|6004.95|6004.95|6004.6|6004.6|0
1644394880000|2022-02-09 08:21:20|6004.72|6004.72|6004.38|6004.38|6004.72|6004.72|6004.38|6004.38|0
1644394890000|2022-02-09 08:21:30|6003.18|6003.18|6003.18|6003.18|6003.18|6003.18|6003.18|6003.18|0
1644394910000|2022-02-09 08:21:50|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|0
1644394930000|2022-02-09 08:22:10|6002|6002|6002|6002|6002|6002|6002|6002|0
1644394940000|2022-02-09 08:22:20|6001.77|6001.77|6003.91|6003.91|6003.91|6003.91|6001.77|6001.77|0
1644394980000|2022-02-09 08:23:00|6003.19|6003.19|6003.19|6003.19|6003.19|6003.19|6003.19|6003.19|0
1644394990000|2022-02-09 08:23:10|6005.33|6005.33|6005.46|6005.46|6005.46|6005.46|6004.75|6004.75|0
1644395000000|2022-02-09 08:23:20|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|0
1644395020000|2022-02-09 08:23:40|6005.5|6005.5|6005.5|6005.5|6005.5|6005.5|6005.5|6005.5|0
1644395060000|2022-02-09 08:24:20|6004.79|6004.79|6003.8|6003.8|6004.79|6004.79|6003.8|6003.8|0
1644395070000|2022-02-09 08:24:30|6003.57|6003.57|6000.83|6000.83|6003.57|6003.57|6000.68|6000.68|0
1644395090000|2022-02-09 08:24:50|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|0
1644395100000|2022-02-09 08:25:00|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|0
1644395110000|2022-02-09 08:25:10|6001.31|6001.31|6001.43|6001.43|6001.43|6001.43|6001.31|6001.31|0
1644395120000|2022-02-09 08:25:20|6000.72|6000.72|6000.72|6000.72|6000.72|6000.72|6000.72|6000.72|0
1644395150000|2022-02-09 08:25:50|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|0
1644395160000|2022-02-09 08:26:00|6000.12|6000.12|6001.55|6001.55|6001.55|6001.55|6000.12|6000.12|0
1644395170000|2022-02-09 08:26:10|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|0
1644395180000|2022-02-09 08:26:20|6002.75|6002.75|6001.33|6001.33|6002.75|6002.75|6001.33|6001.33|0
1644395190000|2022-02-09 08:26:30|6001.21|6001.21|6001.33|6001.33|6001.33|6001.33|6001.21|6001.21|0
1644395210000|2022-02-09 08:26:50|5998.48|5998.48|5997.77|5997.77|5998.48|5998.48|5997.77|5997.77|0
1644395220000|2022-02-09 08:27:00|5996.52|5996.52|5997.11|5997.11|5997.11|5997.11|5996.4|5996.4|0
1644395250000|2022-02-09 08:27:30|5995.69|5995.69|5995.69|5995.69|5995.69|5995.69|5995.69|5995.69|0
1644395270000|2022-02-09 08:27:50|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|0
1644395280000|2022-02-09 08:28:00|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|0
1644395290000|2022-02-09 08:28:10|5996.88|5996.88|5996.88|5996.88|5996.88|5996.88|5996.88|5996.88|0
1644395300000|2022-02-09 08:28:20|5997.62|5997.62|5997.62|5997.62|5997.62|5997.62|5997.62|5997.62|0
1644395310000|2022-02-09 08:28:30|5997.27|5997.27|5997.27|5997.27|5997.27|5997.27|5997.27|5997.27|0
1644395320000|2022-02-09 08:28:40|5994.43|5994.43|5994.43|5994.43|5994.43|5994.43|5994.43|5994.43|0
1644395330000|2022-02-09 08:28:50|5994.16|5994.16|5997.71|5997.71|5997.71|5997.71|5994.16|5994.16|0
1644395340000|2022-02-09 08:29:00|5996.29|5996.29|5995.85|5995.85|5996.56|5996.56|5995.85|5995.85|0
1644395350000|2022-02-09 08:29:10|5996.1|5996.1|5996.34|5996.34|5996.34|5996.34|5996.1|5996.1|0
1644395360000|2022-02-09 08:29:20|5996.83|5996.83|5998.42|5998.42|5998.42|5998.42|5996.83|5996.83|0
1644395370000|2022-02-09 08:29:30|6000.56|6000.56|6001.6|6001.6|6001.6|6001.6|6000.56|6000.56|0
1644395380000|2022-02-09 08:29:40|6001.27|6001.27|6001.92|6001.92|6001.92|6001.92|6001.27|6001.27|0
1644395390000|2022-02-09 08:29:50|6001.69|6001.69|6003.34|6003.34|6003.34|6003.34|6001.69|6001.69|0
1644395400000|2022-02-09 08:30:00|6003.59|6003.59|6003.13|6003.13|6003.59|6003.59|6003.13|6003.13|0
1644395410000|2022-02-09 08:30:10|6003.8|6003.8|6002.96|6002.96|6003.8|6003.8|6002.96|6002.96|0
1644395420000|2022-02-09 08:30:20|6002.84|6002.84|6002.13|6002.13|6002.84|6002.84|6001.44|6001.44|0
1644395430000|2022-02-09 08:30:30|6001.88|6001.88|6000|6000|6001.88|6001.88|6000|6000|0
1644395440000|2022-02-09 08:30:40|6000.23|6000.23|5999.54|5999.54|6000.23|6000.23|5999.54|5999.54|0
1644395450000|2022-02-09 08:30:50|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|0
1644395460000|2022-02-09 08:31:00|5999.52|5999.52|6000.81|6000.81|6000.81|6000.81|5999.52|5999.52|0
1644395470000|2022-02-09 08:31:10|6001.15|6001.15|6001.27|6001.27|6001.27|6001.27|6001.15|6001.15|0
1644395480000|2022-02-09 08:31:20|6001.15|6001.15|6001.65|6001.65|6001.65|6001.65|6001.15|6001.15|0
1644395500000|2022-02-09 08:31:40|6003.07|6003.07|6003.42|6003.42|6003.42|6003.42|6003.07|6003.07|0
1644395520000|2022-02-09 08:32:00|6003.69|6003.69|6003.92|6003.92|6003.92|6003.92|6003.69|6003.69|0
1644395530000|2022-02-09 08:32:10|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|0
1644395550000|2022-02-09 08:32:30|6007.06|6007.06|6007.06|6007.06|6007.06|6007.06|6007.06|6007.06|0
1644395580000|2022-02-09 08:33:00|6007.41|6007.41|6011.75|6011.75|6011.75|6011.75|6007.41|6007.41|0
1644395590000|2022-02-09 08:33:10|6012.09|6012.09|6012.09|6012.09|6012.09|6012.09|6012.09|6012.09|0
1644395600000|2022-02-09 08:33:20|6012.32|6012.32|6012.79|6012.79|6013.51|6013.51|6012.09|6012.09|0
1644395610000|2022-02-09 08:33:30|6012.56|6012.56|6012.56|6012.56|6012.56|6012.56|6012.56|6012.56|0
1644395620000|2022-02-09 08:33:40|6012.31|6012.31|6012.31|6012.31|6012.31|6012.31|6012.31|6012.31|0
1644395650000|2022-02-09 08:34:10|6010.89|6010.89|6010.89|6010.89|6010.89|6010.89|6010.89|6010.89|0
1644395680000|2022-02-09 08:34:40|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|0
1644395700000|2022-02-09 08:35:00|6011.48|6011.48|6009.37|6009.37|6011.48|6011.48|6009.37|6009.37|0
1644395720000|2022-02-09 08:35:20|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|0
1644395740000|2022-02-09 08:35:40|6008.65|6008.65|6008.65|6008.65|6008.65|6008.65|6008.65|6008.65|0
1644395750000|2022-02-09 08:35:50|6009|6009|6009|6009|6009|6009|6009|6009|0
1644395760000|2022-02-09 08:36:00|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|0
1644395770000|2022-02-09 08:36:10|6008.52|6008.52|6009.95|6009.95|6009.95|6009.95|6008.52|6008.52|0
1644395780000|2022-02-09 08:36:20|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|0
1644395800000|2022-02-09 08:36:40|6011.62|6011.62|6012.33|6012.33|6012.33|6012.33|6011.62|6011.62|0
1644395830000|2022-02-09 08:37:10|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|0
1644395890000|2022-02-09 08:38:10|6011.02|6011.02|6012.1|6012.1|6012.1|6012.1|6011.02|6011.02|0
1644395900000|2022-02-09 08:38:20|6013.52|6013.52|6014.59|6014.59|6014.59|6014.59|6013.52|6013.52|0
1644395950000|2022-02-09 08:39:10|6015.4|6015.4|6015.4|6015.4|6015.4|6015.4|6015.4|6015.4|0
1644395970000|2022-02-09 08:39:30|6015.63|6015.63|6017.05|6017.05|6017.05|6017.05|6015.63|6015.63|0
1644395980000|2022-02-09 08:39:40|6017.39|6017.39|6017.99|6017.99|6017.99|6017.99|6017.39|6017.39|0
1644396000000|2022-02-09 08:40:00|6018.26|6018.26|6021.25|6021.25|6021.25|6021.25|6018.26|6018.26|0
1644396050000|2022-02-09 08:40:50|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|0
1644396060000|2022-02-09 08:41:00|6022.21|6022.21|6022.21|6022.21|6022.21|6022.21|6022.21|6022.21|0
1644396070000|2022-02-09 08:41:10|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|0
1644396080000|2022-02-09 08:41:20|6021.98|6021.98|6026.25|6026.25|6026.25|6026.25|6021.98|6021.98|0
1644396090000|2022-02-09 08:41:30|6027.67|6027.67|6030.08|6030.08|6030.08|6030.08|6027.67|6027.67|0
1644396100000|2022-02-09 08:41:40|6029.37|6029.37|6029.37|6029.37|6029.37|6029.37|6029.37|6029.37|0
1644396110000|2022-02-09 08:41:50|6029.64|6029.64|6029.64|6029.64|6029.64|6029.64|6029.64|6029.64|0
1644396140000|2022-02-09 08:42:20|6029.75|6029.75|6028.33|6028.33|6031.18|6031.18|6028.33|6028.33|0
1644396160000|2022-02-09 08:42:40|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|0
1644396180000|2022-02-09 08:43:00|6026.04|6026.04|6023.95|6023.95|6026.04|6026.04|6023.95|6023.95|0
1644396210000|2022-02-09 08:43:30|6026.08|6026.08|6026.08|6026.08|6026.79|6026.79|6026.08|6026.08|0
1644396240000|2022-02-09 08:44:00|6025.74|6025.74|6025.21|6025.21|6025.74|6025.74|6025.21|6025.21|0
1644396270000|2022-02-09 08:44:30|6024.22|6024.22|6024.22|6024.22|6024.22|6024.22|6024.22|6024.22|0
1644396290000|2022-02-09 08:44:50|6024.93|6024.93|6022.8|6022.8|6024.93|6024.93|6022.8|6022.8|0
1644396320000|2022-02-09 08:45:20|6023.26|6023.26|6025.51|6025.51|6025.51|6025.51|6023.26|6023.26|0
1644396350000|2022-02-09 08:45:50|6023.38|6023.38|6023.38|6023.38|6023.38|6023.38|6023.38|6023.38|0
1644396360000|2022-02-09 08:46:00|6023.61|6023.61|6023.27|6023.27|6023.61|6023.61|6023.27|6023.27|0
1644396370000|2022-02-09 08:46:10|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|0
1644396380000|2022-02-09 08:46:20|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|0
1644396400000|2022-02-09 08:46:40|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|0
1644396420000|2022-02-09 08:47:00|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|0
1644396430000|2022-02-09 08:47:10|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|0
1644396440000|2022-02-09 08:47:20|6024.47|6024.47|6024.81|6024.81|6024.81|6024.81|6024.47|6024.47|0
1644396450000|2022-02-09 08:47:30|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|0
1644396470000|2022-02-09 08:47:50|6025.79|6025.79|6025.79|6025.79|6025.79|6025.79|6025.79|6025.79|0
1644396500000|2022-02-09 08:48:20|6025.55|6025.55|6022.7|6022.7|6025.55|6025.55|6022.7|6022.7|0
1644396550000|2022-02-09 08:49:10|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|0
1644396560000|2022-02-09 08:49:20|6023.83|6023.83|6022.63|6022.63|6023.83|6023.83|6021.2|6021.2|0
1644396600000|2022-02-09 08:50:00|6024.05|6024.05|6028.87|6028.87|6028.87|6028.87|6024.05|6024.05|0
1644396610000|2022-02-09 08:50:10|6028.53|6028.53|6027.37|6027.37|6028.53|6028.53|6027.37|6027.37|0
1644396620000|2022-02-09 08:50:20|6027.72|6027.72|6027.72|6027.72|6027.72|6027.72|6027.72|6027.72|0
1644396640000|2022-02-09 08:50:40|6027|6027|6027|6027|6027|6027|6027|6027|0
1644396670000|2022-02-09 08:51:10|6025.58|6025.58|6024.87|6024.87|6025.58|6025.58|6024.87|6024.87|0
1644396680000|2022-02-09 08:51:20|6024.6|6024.6|6023.59|6023.59|6024.6|6024.6|6022.92|6022.92|0
1644396710000|2022-02-09 08:51:50|6023.36|6023.36|6023.13|6023.13|6023.36|6023.36|6023.13|6023.13|0
1644396730000|2022-02-09 08:52:10|6022.79|6022.79|6021.37|6021.37|6022.79|6022.79|6021.37|6021.37|0
1644396740000|2022-02-09 08:52:20|6022.08|6022.08|6023.51|6023.51|6023.51|6023.51|6022.08|6022.08|0
1644396770000|2022-02-09 08:52:50|6021.37|6021.37|6021.37|6021.37|6021.37|6021.37|6021.37|6021.37|0
1644396780000|2022-02-09 08:53:00|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|0
1644396790000|2022-02-09 08:53:10|6020.66|6020.66|6020.32|6020.32|6020.66|6020.66|6020.32|6020.32|0
1644396800000|2022-02-09 08:53:20|6020.66|6020.66|6020.66|6020.66|6020.66|6020.66|6020.66|6020.66|0
1644396810000|2022-02-09 08:53:30|6020.93|6020.93|6023.78|6023.78|6023.78|6023.78|6020.93|6020.93|0
1644396820000|2022-02-09 08:53:40|6024.27|6024.27|6024.27|6024.27|6024.27|6024.27|6024.27|6024.27|0
1644396830000|2022-02-09 08:53:50|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|0
1644396850000|2022-02-09 08:54:10|6020.61|6020.61|6021.32|6021.32|6021.32|6021.32|6020.61|6020.61|0
1644396870000|2022-02-09 08:54:30|6022.04|6022.04|6021.92|6021.92|6022.04|6022.04|6021.92|6021.92|0
1644396880000|2022-02-09 08:54:40|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|0
1644396900000|2022-02-09 08:55:00|6021.54|6021.54|6022.97|6022.97|6022.97|6022.97|6021.54|6021.54|0
1644396910000|2022-02-09 08:55:10|6022.26|6022.26|6021.8|6021.8|6022.26|6022.26|6021.8|6021.8|0
1644396930000|2022-02-09 08:55:30|6021.09|6021.09|6021.09|6021.09|6021.09|6021.09|6021.09|6021.09|0
1644396940000|2022-02-09 08:55:40|6021.8|6021.8|6021.8|6021.8|6021.8|6021.8|6021.8|6021.8|0
1644396960000|2022-02-09 08:56:00|6021.09|6021.09|6021.09|6021.09|6021.09|6021.09|6021.09|6021.09|0
1644396970000|2022-02-09 08:56:10|6022.52|6022.52|6023.23|6023.23|6023.23|6023.23|6022.52|6022.52|0
1644396990000|2022-02-09 08:56:30|6023.94|6023.94|6023.94|6023.94|6024.05|6024.05|6023.94|6023.94|0
1644397000000|2022-02-09 08:56:40|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|0
1644397020000|2022-02-09 08:57:00|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|0
1644397030000|2022-02-09 08:57:10|6026.19|6026.19|6026.19|6026.19|6026.19|6026.19|6026.19|6026.19|0
1644397040000|2022-02-09 08:57:20|6026.3|6026.3|6026.07|6026.07|6026.3|6026.3|6026.07|6026.07|0
1644397060000|2022-02-09 08:57:40|6025.74|6025.74|6025.74|6025.74|6025.74|6025.74|6025.74|6025.74|0
1644397100000|2022-02-09 08:58:20|6026.45|6026.45|6026.45|6026.45|6026.45|6026.45|6026.45|6026.45|0
1644397120000|2022-02-09 08:58:40|6025.03|6025.03|6025.03|6025.03|6025.03|6025.03|6025.03|6025.03|0
1644397130000|2022-02-09 08:58:50|6025.36|6025.36|6025.36|6025.36|6025.48|6025.48|6025.36|6025.36|0
1644397150000|2022-02-09 08:59:10|6025.94|6025.94|6029.62|6029.62|6029.62|6029.62|6025.94|6025.94|0
1644397210000|2022-02-09 09:00:10|6028.9|6028.9|6028.9|6028.9|6028.9|6028.9|6028.9|6028.9|0
1644397230000|2022-02-09 09:00:30|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|0
1644397250000|2022-02-09 09:00:50|6028.9|6028.9|6028.9|6028.9|6028.9|6028.9|6028.9|6028.9|0
1644397280000|2022-02-09 09:01:20|6028.19|6028.19|6027.83|6027.83|6028.19|6028.19|6027.83|6027.83|0
1644397290000|2022-02-09 09:01:30|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|0
1644397300000|2022-02-09 09:01:40|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|0
1644397360000|2022-02-09 09:02:40|6025.94|6025.94|6025.94|6025.94|6025.94|6025.94|6025.94|6025.94|0
1644397370000|2022-02-09 09:02:50|6025.27|6025.27|6025.27|6025.27|6025.27|6025.27|6025.27|6025.27|0
1644397380000|2022-02-09 09:03:00|6025.61|6025.61|6025.61|6025.61|6025.61|6025.61|6025.61|6025.61|0
1644397390000|2022-02-09 09:03:10|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|0
1644397400000|2022-02-09 09:03:20|6026.78|6026.78|6026.78|6026.78|6026.78|6026.78|6026.78|6026.78|0
1644397420000|2022-02-09 09:03:40|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|0
1644397430000|2022-02-09 09:03:50|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|0
1644397440000|2022-02-09 09:04:00|6027.61|6027.61|6030.51|6030.51|6030.51|6030.51|6027.61|6027.61|0
1644397450000|2022-02-09 09:04:10|6030.39|6030.39|6029.68|6029.68|6030.39|6030.39|6029.68|6029.68|0
1644397460000|2022-02-09 09:04:20|6028.97|6028.97|6027.74|6027.74|6028.97|6028.97|6027.74|6027.74|0
1644397480000|2022-02-09 09:04:40|6027.86|6027.86|6027.74|6027.74|6027.86|6027.86|6027.74|6027.74|0
1644397500000|2022-02-09 09:05:00|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|0
1644397510000|2022-02-09 09:05:10|6026.32|6026.32|6026.32|6026.32|6026.32|6026.32|6026.32|6026.32|0
1644397540000|2022-02-09 09:05:40|6026.43|6026.43|6025.61|6025.61|6026.43|6026.43|6025.61|6025.61|0
1644397570000|2022-02-09 09:06:10|6024.18|6024.18|6024.18|6024.18|6024.18|6024.18|6024.18|6024.18|0
1644397590000|2022-02-09 09:06:30|6023.92|6023.92|6022.49|6022.49|6023.92|6023.92|6022.49|6022.49|0
1644397600000|2022-02-09 09:06:40|6022.61|6022.61|6022.72|6022.72|6022.72|6022.72|6022.61|6022.61|0
1644397620000|2022-02-09 09:07:00|6026.28|6026.28|6026.28|6026.28|6026.28|6026.28|6026.28|6026.28|0
1644397680000|2022-02-09 09:08:00|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|0
1644397690000|2022-02-09 09:08:10|6026.99|6026.99|6031.7|6031.7|6031.7|6031.7|6026.88|6026.88|0
1644397700000|2022-02-09 09:08:20|6031.81|6031.81|6032.52|6032.52|6032.52|6032.52|6031.81|6031.81|0
1644397710000|2022-02-09 09:08:30|6033.95|6033.95|6033.95|6033.95|6033.95|6033.95|6033.95|6033.95|0
1644397720000|2022-02-09 09:08:40|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|0
1644397740000|2022-02-09 09:09:00|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|0
1644397750000|2022-02-09 09:09:10|6032.07|6032.07|6032.07|6032.07|6032.07|6032.07|6032.07|6032.07|0
1644397770000|2022-02-09 09:09:30|6032.78|6032.78|6033.03|6033.03|6033.03|6033.03|6032.78|6032.78|0
1644397780000|2022-02-09 09:09:40|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|0
1644397810000|2022-02-09 09:10:10|6031.94|6031.94|6031.23|6031.23|6031.94|6031.94|6031.23|6031.23|0
1644397840000|2022-02-09 09:10:40|6030.52|6030.52|6030.52|6030.52|6030.52|6030.52|6030.52|6030.52|0
1644397850000|2022-02-09 09:10:50|6031.94|6031.94|6031.94|6031.94|6031.94|6031.94|6031.94|6031.94|0
1644397860000|2022-02-09 09:11:00|6032.29|6032.29|6032.63|6032.63|6034.76|6034.76|6032.29|6032.29|0
1644397890000|2022-02-09 09:11:30|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|0
1644397900000|2022-02-09 09:11:40|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|0
1644397920000|2022-02-09 09:12:00|6033|6033|6033|6033|6033|6033|6033|6033|0
1644397930000|2022-02-09 09:12:10|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|6031.58|0
1644397950000|2022-02-09 09:12:30|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|0
1644397960000|2022-02-09 09:12:40|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|0
1644397980000|2022-02-09 09:13:00|6029.56|6029.56|6028.98|6028.98|6029.56|6029.56|6028.15|6028.15|0
1644397990000|2022-02-09 09:13:10|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|0
1644398020000|2022-02-09 09:13:40|6028.26|6028.26|6028.26|6028.26|6028.26|6028.26|6028.26|6028.26|0
1644398060000|2022-02-09 09:14:20|6028.38|6028.38|6027.67|6027.67|6028.38|6028.38|6027.67|6027.67|0
1644398070000|2022-02-09 09:14:30|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|0
1644398090000|2022-02-09 09:14:50|6027.67|6027.67|6027.42|6027.42|6027.67|6027.67|6027.42|6027.42|0
1644398110000|2022-02-09 09:15:10|6026|6026|6026|6026|6026|6026|6026|6026|0
1644398140000|2022-02-09 09:15:40|6025.29|6025.29|6024.95|6024.95|6025.29|6025.29|6024.95|6024.95|0
1644398150000|2022-02-09 09:15:50|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|0
1644398160000|2022-02-09 09:16:00|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|0
1644398200000|2022-02-09 09:16:40|6024.24|6024.24|6023.99|6023.99|6024.24|6024.24|6023.53|6023.53|0
1644398250000|2022-02-09 09:17:30|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|0
1644398280000|2022-02-09 09:18:00|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|0
1644398300000|2022-02-09 09:18:20|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|0
1644398320000|2022-02-09 09:18:40|6024.7|6024.7|6027.55|6027.55|6027.55|6027.55|6024.7|6024.7|0
1644398330000|2022-02-09 09:18:50|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|0
1644398390000|2022-02-09 09:19:50|6026.95|6026.95|6026.36|6026.36|6026.95|6026.95|6026.36|6026.36|0
1644398400000|2022-02-09 09:20:00|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|0
1644398410000|2022-02-09 09:20:10|6026.36|6026.36|6029.2|6029.2|6029.2|6029.2|6026.36|6026.36|0
1644398430000|2022-02-09 09:20:30|6028.97|6028.97|6029.2|6029.2|6029.2|6029.2|6028.97|6028.97|0
1644398440000|2022-02-09 09:20:40|6028.71|6028.71|6028.71|6028.71|6028.71|6028.71|6028.71|6028.71|0
1644398450000|2022-02-09 09:20:50|6030.13|6030.13|6030.13|6030.13|6030.13|6030.13|6030.13|6030.13|0
1644398460000|2022-02-09 09:21:00|6028.71|6028.71|6027.46|6027.46|6028.71|6028.71|6027.46|6027.46|0
1644398500000|2022-02-09 09:21:40|6027.69|6027.69|6027.69|6027.69|6027.96|6027.96|6027.69|6027.69|0
1644398510000|2022-02-09 09:21:50|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|0
1644398550000|2022-02-09 09:22:30|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|0
1644398560000|2022-02-09 09:22:40|6026.27|6026.27|6026.27|6026.27|6026.27|6026.27|6026.27|6026.27|0
1644398570000|2022-02-09 09:22:50|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|0
1644398590000|2022-02-09 09:23:10|6026.27|6026.27|6026.27|6026.27|6026.27|6026.27|6026.27|6026.27|0
1644398610000|2022-02-09 09:23:30|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|0
1644398620000|2022-02-09 09:23:40|6025.44|6025.44|6025.44|6025.44|6025.44|6025.44|6025.44|6025.44|0
1644398630000|2022-02-09 09:23:50|6025.33|6025.33|6025.33|6025.33|6025.33|6025.33|6025.33|6025.33|0
1644398640000|2022-02-09 09:24:00|6025.08|6025.08|6022.86|6022.86|6025.08|6025.08|6022.64|6022.64|0
1644398650000|2022-02-09 09:24:10|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|6023.57|0
1644398660000|2022-02-09 09:24:20|6024.99|6024.99|6024.99|6024.99|6024.99|6024.99|6024.99|6024.99|0
1644398700000|2022-02-09 09:25:00|6024.88|6024.88|6024.88|6024.88|6024.88|6024.88|6024.88|6024.88|0
1644398720000|2022-02-09 09:25:20|6024.3|6024.3|6024.07|6024.07|6024.3|6024.3|6023.95|6023.95|0
1644398730000|2022-02-09 09:25:30|6023.36|6023.36|6023.36|6023.36|6023.36|6023.36|6023.36|6023.36|0
1644398750000|2022-02-09 09:25:50|6023.69|6023.69|6027.03|6027.03|6027.03|6027.03|6023.69|6023.69|0
1644398760000|2022-02-09 09:26:00|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|0
1644398810000|2022-02-09 09:26:50|6026.09|6026.09|6025.38|6025.38|6026.09|6026.09|6025.38|6025.38|0
1644398840000|2022-02-09 09:27:20|6025.71|6025.71|6025.71|6025.71|6025.71|6025.71|6025.71|6025.71|0
1644398850000|2022-02-09 09:27:30|6025|6025|6025|6025|6025|6025|6025|6025|0
1644398860000|2022-02-09 09:27:40|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|0
1644398870000|2022-02-09 09:27:50|6025.35|6025.35|6026.06|6026.06|6026.06|6026.06|6025.35|6025.35|0
1644398880000|2022-02-09 09:28:00|6026.41|6026.41|6026.41|6026.41|6026.41|6026.41|6026.07|6026.07|0
1644398890000|2022-02-09 09:28:10|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|0
1644398910000|2022-02-09 09:28:30|6026.41|6026.41|6026.41|6026.41|6026.41|6026.41|6026.41|6026.41|0
1644398940000|2022-02-09 09:29:00|6025.74|6025.74|6025.74|6025.74|6025.74|6025.74|6025.74|6025.74|0
1644398950000|2022-02-09 09:29:10|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|0
1644398960000|2022-02-09 09:29:20|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|0
1644398990000|2022-02-09 09:29:50|6025.62|6025.62|6025.96|6025.96|6025.96|6025.96|6025.62|6025.62|0
1644399000000|2022-02-09 09:30:00|6025.24|6025.24|6025.02|6025.02|6025.24|6025.24|6025.02|6025.02|0
1644399030000|2022-02-09 09:30:30|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|0
1644399060000|2022-02-09 09:31:00|6024.64|6024.64|6024.31|6024.31|6024.64|6024.64|6024.31|6024.31|0
1644399150000|2022-02-09 09:32:30|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|0
1644399190000|2022-02-09 09:33:10|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|0
1644399200000|2022-02-09 09:33:20|6025.83|6025.83|6025.83|6025.83|6025.83|6025.83|6025.83|6025.83|0
1644399220000|2022-02-09 09:33:40|6025.12|6025.12|6025.23|6025.23|6025.23|6025.23|6025|6025|0
1644399230000|2022-02-09 09:33:50|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|0
1644399250000|2022-02-09 09:34:10|6026.66|6026.66|6026.08|6026.08|6026.66|6026.66|6026.08|6026.08|0
1644399270000|2022-02-09 09:34:30|6026.79|6026.79|6028.21|6028.21|6028.21|6028.21|6026.79|6026.79|0
1644399290000|2022-02-09 09:34:50|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|0
1644399300000|2022-02-09 09:35:00|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|0
1644399330000|2022-02-09 09:35:30|6026.41|6026.41|6025.55|6025.55|6026.47|6026.47|6025.55|6025.55|0
1644399340000|2022-02-09 09:35:40|6025.3|6025.3|6025.07|6025.07|6025.3|6025.3|6025.07|6025.07|0
1644399350000|2022-02-09 09:35:50|6024.36|6024.36|6023.75|6023.75|6024.36|6024.36|6023.75|6023.75|0
1644399360000|2022-02-09 09:36:00|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|0
1644399370000|2022-02-09 09:36:10|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|0
1644399400000|2022-02-09 09:36:40|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|0
1644399410000|2022-02-09 09:36:50|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|6024.46|0
1644399430000|2022-02-09 09:37:10|6025.67|6025.67|6025.55|6025.55|6025.67|6025.67|6025.55|6025.55|0
1644399510000|2022-02-09 09:38:30|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|0
1644399540000|2022-02-09 09:39:00|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|0
1644399550000|2022-02-09 09:39:10|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|0
1644399580000|2022-02-09 09:39:40|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|0
1644399600000|2022-02-09 09:40:00|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|0
1644399630000|2022-02-09 09:40:30|6022.59|6022.59|6022.59|6022.59|6022.59|6022.59|6022.59|6022.59|0
1644399640000|2022-02-09 09:40:40|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|0
1644399650000|2022-02-09 09:40:50|6022.11|6022.11|6024.46|6024.46|6024.46|6024.46|6022|6022|0
1644399670000|2022-02-09 09:41:10|6024.35|6024.35|6025.06|6025.06|6025.06|6025.06|6023.64|6023.64|0
1644399720000|2022-02-09 09:42:00|6024.73|6024.73|6024.73|6024.73|6024.73|6024.73|6024.73|6024.73|0
1644399730000|2022-02-09 09:42:10|6025.44|6025.44|6026.6|6026.6|6026.6|6026.6|6025.44|6025.44|0
1644399750000|2022-02-09 09:42:30|6025.89|6025.89|6025.89|6025.89|6025.89|6025.89|6025.89|6025.89|0
1644399780000|2022-02-09 09:43:00|6025.18|6025.18|6025.18|6025.18|6025.18|6025.18|6025.18|6025.18|0
1644399820000|2022-02-09 09:43:40|6024.46|6024.46|6023.75|6023.75|6024.46|6024.46|6023.75|6023.75|0
1644399830000|2022-02-09 09:43:50|6023.42|6023.42|6023.42|6023.42|6023.42|6023.42|6023.42|6023.42|0
1644399850000|2022-02-09 09:44:10|6024.13|6024.13|6024.46|6024.46|6024.46|6024.46|6024.13|6024.13|0
1644399860000|2022-02-09 09:44:20|6024.58|6024.58|6023.87|6023.87|6024.58|6024.58|6023.87|6023.87|0
1644399890000|2022-02-09 09:44:50|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|0
1644399920000|2022-02-09 09:45:20|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|6022.45|0
1644399930000|2022-02-09 09:45:30|6022.11|6022.11|6022.11|6022.11|6022.45|6022.45|6022.11|6022.11|0
1644399940000|2022-02-09 09:45:40|6021.76|6021.76|6022.48|6022.48|6022.59|6022.59|6021.76|6021.76|0
1644399950000|2022-02-09 09:45:50|6022.59|6022.59|6023.3|6023.3|6023.3|6023.3|6022.59|6022.59|0
1644399960000|2022-02-09 09:46:00|6023.03|6023.03|6023.03|6023.03|6023.03|6023.03|6023.03|6023.03|0
1644399970000|2022-02-09 09:46:10|6023.74|6023.74|6023.74|6023.74|6023.74|6023.74|6023.74|6023.74|0
1644399980000|2022-02-09 09:46:20|6023.99|6023.99|6023.99|6023.99|6023.99|6023.99|6023.99|6023.99|0
1644400010000|2022-02-09 09:46:50|6023.72|6023.72|6020.88|6020.88|6023.72|6023.72|6020.88|6020.88|0
1644400040000|2022-02-09 09:47:20|6020.16|6020.16|6020.16|6020.16|6020.16|6020.16|6020.16|6020.16|0
1644400080000|2022-02-09 09:48:00|6020.05|6020.05|6019.35|6019.35|6020.05|6020.05|6019.35|6019.35|0
1644400090000|2022-02-09 09:48:10|6017.93|6017.93|6017.93|6017.93|6017.93|6017.93|6017.93|6017.93|0
1644400120000|2022-02-09 09:48:40|6017.68|6017.68|6017.68|6017.68|6017.68|6017.68|6017.68|6017.68|0
1644400160000|2022-02-09 09:49:20|6017.57|6017.57|6019.5|6019.5|6019.5|6019.5|6017.57|6017.57|0
1644400210000|2022-02-09 09:50:10|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|0
1644400220000|2022-02-09 09:50:20|6020.33|6020.33|6020.33|6020.33|6020.33|6020.33|6020.33|6020.33|0
1644400230000|2022-02-09 09:50:30|6018.91|6018.91|6018.91|6018.91|6018.91|6018.91|6018.91|6018.91|0
1644400260000|2022-02-09 09:51:00|6019.02|6019.02|6019.02|6019.02|6019.02|6019.02|6019.02|6019.02|0
1644400280000|2022-02-09 09:51:20|6018.31|6018.31|6018.31|6018.31|6018.31|6018.31|6018.31|6018.31|0
1644400320000|2022-02-09 09:52:00|6017.6|6017.6|6017.6|6017.6|6017.6|6017.6|6017.6|6017.6|0
1644400330000|2022-02-09 09:52:10|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|6017.27|0
1644400340000|2022-02-09 09:52:20|6016.55|6016.55|6015.13|6015.13|6016.55|6016.55|6015.13|6015.13|0
1644400350000|2022-02-09 09:52:30|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|0
1644400370000|2022-02-09 09:52:50|6016.32|6016.32|6017.97|6017.97|6018.08|6018.08|6016.32|6016.32|0
1644400380000|2022-02-09 09:53:00|6018.3|6018.3|6018.3|6018.3|6018.3|6018.3|6018.3|6018.3|0
1644400410000|2022-02-09 09:53:30|6018.19|6018.19|6017.47|6017.47|6018.19|6018.19|6017.47|6017.47|0
1644400430000|2022-02-09 09:53:50|6017.97|6017.97|6017.97|6017.97|6017.97|6017.97|6017.97|6017.97|0
1644400460000|2022-02-09 09:54:20|6017.26|6017.26|6017.26|6017.26|6017.26|6017.26|6017.26|6017.26|0
1644400500000|2022-02-09 09:55:00|6016.92|6016.92|6016.21|6016.21|6016.92|6016.92|6016.21|6016.21|0
1644400520000|2022-02-09 09:55:20|6016.92|6016.92|6016.92|6016.92|6016.92|6016.92|6016.92|6016.92|0
1644400540000|2022-02-09 09:55:40|6016.43|6016.43|6016.67|6016.67|6016.67|6016.67|6016.43|6016.43|0
1644400560000|2022-02-09 09:56:00|6016.79|6016.79|6015.42|6015.42|6016.79|6016.79|6014.96|6014.96|0
1644400570000|2022-02-09 09:56:10|6015.54|6015.54|6015.19|6015.19|6015.54|6015.54|6015.19|6015.19|0
1644400580000|2022-02-09 09:56:20|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|0
1644400610000|2022-02-09 09:56:50|6016.12|6016.12|6016.23|6016.23|6016.23|6016.23|6016.12|6016.12|0
1644400620000|2022-02-09 09:57:00|6016.12|6016.12|6016|6016|6016.12|6016.12|6016|6016|0
1644400640000|2022-02-09 09:57:20|6015.29|6015.29|6015.29|6015.29|6015.29|6015.29|6015.29|6015.29|0
1644400730000|2022-02-09 09:58:50|6016.71|6016.71|6017.65|6017.65|6017.65|6017.65|6016.71|6016.71|0
1644400780000|2022-02-09 09:59:40|6016.38|6016.38|6016.96|6016.96|6016.96|6016.96|6016.15|6016.15|0
1644400790000|2022-02-09 09:59:50|6017.19|6017.19|6017.08|6017.08|6017.19|6017.19|6017.08|6017.08|0
1644400800000|2022-02-09 10:00:00|6016.84|6016.84|6016.61|6016.61|6016.84|6016.84|6016.61|6016.61|0
1644400810000|2022-02-09 10:00:10|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|0
1644400820000|2022-02-09 10:00:20|6017.92|6017.92|6016.86|6016.86|6017.92|6017.92|6016.86|6016.86|0
1644400860000|2022-02-09 10:01:00|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1644400890000|2022-02-09 10:01:30|6014.75|6014.75|6014.75|6014.75|6014.75|6014.75|6014.75|6014.75|0
1644400900000|2022-02-09 10:01:40|6014.01|6014.01|6014.01|6014.01|6014.01|6014.01|6014.01|6014.01|0
1644400940000|2022-02-09 10:02:20|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6012.58|6012.58|0
1644400990000|2022-02-09 10:03:10|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|0
1644401000000|2022-02-09 10:03:20|6014.76|6014.76|6014.76|6014.76|6014.76|6014.76|6014.76|6014.76|0
1644401020000|2022-02-09 10:03:40|6014.87|6014.87|6014.05|6014.05|6014.87|6014.87|6014.05|6014.05|0
1644401060000|2022-02-09 10:04:20|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|0
1644401070000|2022-02-09 10:04:30|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|0
1644401080000|2022-02-09 10:04:40|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|0
1644401090000|2022-02-09 10:04:50|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1644401100000|2022-02-09 10:05:00|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|0
1644401110000|2022-02-09 10:05:10|6014.02|6014.02|6014.02|6014.02|6014.02|6014.02|6014.02|6014.02|0
1644401120000|2022-02-09 10:05:20|6013.31|6013.31|6013.31|6013.31|6013.31|6013.31|6013.31|6013.31|0
1644401140000|2022-02-09 10:05:40|6012.59|6012.59|6012.59|6012.59|6012.59|6012.59|6012.59|6012.59|0
1644401150000|2022-02-09 10:05:50|6011.88|6011.88|6013.31|6013.31|6013.31|6013.31|6011.88|6011.88|0
1644401180000|2022-02-09 10:06:20|6012.97|6012.97|6011.55|6011.55|6012.97|6012.97|6011.55|6011.55|0
1644401190000|2022-02-09 10:06:30|6011.3|6011.3|6011.3|6011.3|6011.3|6011.3|6011.3|6011.3|0
1644401220000|2022-02-09 10:07:00|6010.59|6010.59|6010.84|6010.84|6010.84|6010.84|6010.59|6010.59|0
1644401270000|2022-02-09 10:07:50|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|0
1644401290000|2022-02-09 10:08:10|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|0
1644401300000|2022-02-09 10:08:20|6012.23|6012.23|6012.23|6012.23|6012.23|6012.23|6012.23|6012.23|0
1644401310000|2022-02-09 10:08:30|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|0
1644401340000|2022-02-09 10:09:00|6015.32|6015.32|6015.66|6015.66|6015.66|6015.66|6015.32|6015.32|0
1644401350000|2022-02-09 10:09:10|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|0
1644401400000|2022-02-09 10:10:00|6014.47|6014.47|6014.47|6014.47|6014.47|6014.47|6014.47|6014.47|0
1644401420000|2022-02-09 10:10:20|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|0
1644401460000|2022-02-09 10:11:00|6014.68|6014.68|6015.03|6015.03|6015.03|6015.03|6014.33|6014.33|0
1644401470000|2022-02-09 10:11:10|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|0
1644401520000|2022-02-09 10:12:00|6016.79|6016.79|6016.79|6016.79|6016.79|6016.79|6016.79|6016.79|0
1644401580000|2022-02-09 10:13:00|6016.07|6016.07|6015.61|6015.61|6016.07|6016.07|6015.61|6015.61|0
1644401610000|2022-02-09 10:13:30|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|0
1644401620000|2022-02-09 10:13:40|6015.13|6015.13|6014.79|6014.79|6015.13|6015.13|6014.79|6014.79|0
1644401630000|2022-02-09 10:13:50|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|0
1644401670000|2022-02-09 10:14:30|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|0
1644401680000|2022-02-09 10:14:40|6016.9|6016.9|6016.9|6016.9|6016.9|6016.9|6016.9|6016.9|0
1644401700000|2022-02-09 10:15:00|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|0
1644401730000|2022-02-09 10:15:30|6015.86|6015.86|6015.86|6015.86|6015.86|6015.86|6015.86|6015.86|0
1644401740000|2022-02-09 10:15:40|6015.15|6015.15|6015.15|6015.15|6015.15|6015.15|6015.15|6015.15|0
1644401760000|2022-02-09 10:16:00|6014.91|6014.91|6014.68|6014.68|6014.91|6014.91|6014.68|6014.68|0
1644401780000|2022-02-09 10:16:20|6014.45|6014.45|6016.21|6016.21|6016.92|6016.92|6014.45|6014.45|0
1644401790000|2022-02-09 10:16:30|6015.5|6015.5|6016.21|6016.21|6016.21|6016.21|6015.5|6015.5|0
1644401800000|2022-02-09 10:16:40|6016.7|6016.7|6016.7|6016.7|6016.7|6016.7|6016.7|6016.7|0
1644401810000|2022-02-09 10:16:50|6017.41|6017.41|6017.41|6017.41|6017.41|6017.41|6017.41|6017.41|0
1644401820000|2022-02-09 10:17:00|6017.3|6017.3|6017.3|6017.3|6017.3|6017.3|6017.3|6017.3|0
1644401830000|2022-02-09 10:17:10|6016.59|6016.59|6016.92|6016.92|6016.92|6016.92|6016.59|6016.59|0
1644401840000|2022-02-09 10:17:20|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|0
1644401880000|2022-02-09 10:18:00|6017.14|6017.14|6016.2|6016.2|6017.14|6017.14|6015.48|6015.48|0
1644401900000|2022-02-09 10:18:20|6015.48|6015.48|6013.35|6013.35|6015.48|6015.48|6013.35|6013.35|0
1644401910000|2022-02-09 10:18:30|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|0
1644401920000|2022-02-09 10:18:40|6011.81|6011.81|6013.12|6013.12|6013.12|6013.12|6011.7|6011.7|0
1644401950000|2022-02-09 10:19:10|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|0
1644401980000|2022-02-09 10:19:40|6012.64|6012.64|6017.01|6017.01|6017.01|6017.01|6012.64|6012.64|0
1644401990000|2022-02-09 10:19:50|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|0
1644402010000|2022-02-09 10:20:10|6017.01|6017.01|6016.78|6016.78|6017.01|6017.01|6016.78|6016.78|0
1644402020000|2022-02-09 10:20:20|6017.49|6017.49|6017.49|6017.49|6017.49|6017.49|6017.49|6017.49|0
1644402080000|2022-02-09 10:21:20|6016.78|6016.78|6016.78|6016.78|6016.78|6016.78|6016.78|6016.78|0
1644402110000|2022-02-09 10:21:50|6016.89|6016.89|6016.31|6016.31|6016.89|6016.89|6016.31|6016.31|0
1644402150000|2022-02-09 10:22:30|6015.6|6015.6|6015.6|6015.6|6015.6|6015.6|6015.6|6015.6|0
1644402190000|2022-02-09 10:23:10|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|0
1644402200000|2022-02-09 10:23:20|6014.77|6014.77|6014.66|6014.66|6014.77|6014.77|6014.66|6014.66|0
1644402210000|2022-02-09 10:23:30|6013.23|6013.23|6013.23|6013.23|6013.23|6013.23|6013.23|6013.23|0
1644402240000|2022-02-09 10:24:00|6012.77|6012.77|6011.81|6011.81|6012.77|6012.77|6011.81|6011.81|0
1644402280000|2022-02-09 10:24:40|6012.48|6012.48|6012.15|6012.15|6012.48|6012.48|6012.15|6012.15|0
1644402290000|2022-02-09 10:24:50|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|0
1644402300000|2022-02-09 10:25:00|6013.69|6013.69|6013.69|6013.69|6013.69|6013.69|6013.69|6013.69|0
1644402330000|2022-02-09 10:25:30|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|0
1644402350000|2022-02-09 10:25:50|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|0
1644402360000|2022-02-09 10:26:00|6012.52|6012.52|6013.12|6013.12|6013.24|6013.24|6012.52|6012.52|0
1644402370000|2022-02-09 10:26:10|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|0
1644402410000|2022-02-09 10:26:50|6014.17|6014.17|6014.66|6014.66|6014.66|6014.66|6014.17|6014.17|0
1644402580000|2022-02-09 10:29:40|6014.54|6014.54|6015.14|6015.14|6015.14|6015.14|6014.43|6014.43|0
1644402590000|2022-02-09 10:29:50|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1644402600000|2022-02-09 10:30:00|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|0
1644402630000|2022-02-09 10:30:30|6014.97|6014.97|6014.97|6014.97|6014.97|6014.97|6014.97|6014.97|0
1644402640000|2022-02-09 10:30:40|6014.48|6014.48|6014.14|6014.14|6014.48|6014.48|6014.14|6014.14|0
1644402660000|2022-02-09 10:31:00|6013.43|6013.43|6013.43|6013.43|6013.43|6013.43|6013.43|6013.43|0
1644402690000|2022-02-09 10:31:30|6013.16|6013.16|6013.16|6013.16|6013.16|6013.16|6013.16|6013.16|0
1644402760000|2022-02-09 10:32:40|6014.58|6014.58|6014.58|6014.58|6014.58|6014.58|6014.58|6014.58|0
1644402820000|2022-02-09 10:33:40|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|0
1644402840000|2022-02-09 10:34:00|6014.5|6014.5|6014.5|6014.5|6014.5|6014.5|6014.5|6014.5|0
1644402850000|2022-02-09 10:34:10|6013.78|6013.78|6012.83|6012.83|6013.78|6013.78|6012.83|6012.83|0
1644402860000|2022-02-09 10:34:20|6012.59|6012.59|6012.36|6012.36|6012.59|6012.59|6012.36|6012.36|0
1644402890000|2022-02-09 10:34:50|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|0
1644402910000|2022-02-09 10:35:10|6011.9|6011.9|6012.61|6012.61|6013.32|6013.32|6011.9|6011.9|0
1644402940000|2022-02-09 10:35:40|6011.9|6011.9|6011.9|6011.9|6011.9|6011.9|6011.9|6011.9|0
1644403000000|2022-02-09 10:36:40|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|0
1644403010000|2022-02-09 10:36:50|6012.38|6012.38|6012.61|6012.61|6012.61|6012.61|6012.38|6012.38|0
1644403020000|2022-02-09 10:37:00|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|0
1644403030000|2022-02-09 10:37:10|6011.63|6011.63|6011.38|6011.38|6011.63|6011.63|6011.38|6011.38|0
1644403090000|2022-02-09 10:38:10|6010.67|6010.67|6010.67|6010.67|6010.67|6010.67|6010.67|6010.67|0
1644403130000|2022-02-09 10:38:50|6012.09|6012.09|6012.09|6012.09|6012.09|6012.09|6012.09|6012.09|0
1644403140000|2022-02-09 10:39:00|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|0
1644403200000|2022-02-09 10:40:00|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|0
1644403230000|2022-02-09 10:40:30|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1644403240000|2022-02-09 10:40:40|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|0
1644403250000|2022-02-09 10:40:50|6012.59|6012.59|6012.59|6012.59|6012.59|6012.59|6012.59|6012.59|0
1644403290000|2022-02-09 10:41:30|6011.88|6011.88|6011.88|6011.88|6011.88|6011.88|6011.88|6011.88|0
1644403320000|2022-02-09 10:42:00|6010.45|6010.45|6010.45|6010.45|6010.45|6010.45|6010.45|6010.45|0
1644403340000|2022-02-09 10:42:20|6010.57|6010.57|6010.57|6010.57|6010.57|6010.57|6010.57|6010.57|0
1644403350000|2022-02-09 10:42:30|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|0
1644403370000|2022-02-09 10:42:50|6011.04|6011.04|6010.06|6010.06|6011.04|6011.04|6010.06|6010.06|0
1644403430000|2022-02-09 10:43:50|6011.48|6011.48|6011.48|6011.48|6011.48|6011.48|6011.48|6011.48|0
1644403450000|2022-02-09 10:44:10|6011.81|6011.81|6011.48|6011.48|6011.81|6011.81|6011.48|6011.48|0
1644403460000|2022-02-09 10:44:20|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1644403480000|2022-02-09 10:44:40|6011.48|6011.48|6011.48|6011.48|6011.48|6011.48|6011.48|6011.48|0
1644403510000|2022-02-09 10:45:10|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1644403540000|2022-02-09 10:45:40|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|0
1644403570000|2022-02-09 10:46:10|6009.84|6009.84|6009.84|6009.84|6009.84|6009.84|6009.84|6009.84|0
1644403620000|2022-02-09 10:47:00|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1644403640000|2022-02-09 10:47:20|6011.22|6011.22|6011.93|6011.93|6011.93|6011.93|6011.22|6011.22|0
1644403680000|2022-02-09 10:48:00|6011.22|6011.22|6011.22|6011.22|6011.22|6011.22|6011.22|6011.22|0
1644403710000|2022-02-09 10:48:30|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|0
1644403760000|2022-02-09 10:49:20|6011|6011|6011|6011|6011|6011|6011|6011|0
1644403820000|2022-02-09 10:50:20|6010.29|6010.29|6010.29|6010.29|6010.29|6010.29|6010.29|6010.29|0
1644403890000|2022-02-09 10:51:30|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|0
1644403920000|2022-02-09 10:52:00|6008.84|6008.84|6007.41|6007.41|6008.84|6008.84|6007.41|6007.41|0
1644403990000|2022-02-09 10:53:10|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|0
1644404000000|2022-02-09 10:53:20|6007.03|6007.03|6007.03|6007.03|6007.03|6007.03|6007.03|6007.03|0
1644404010000|2022-02-09 10:53:30|6007.14|6007.14|6005.36|6005.36|6007.49|6007.49|6005.36|6005.36|0
1644404020000|2022-02-09 10:53:40|6005.24|6005.24|6004.53|6004.53|6005.24|6005.24|6004.53|6004.53|0
1644404050000|2022-02-09 10:54:10|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|0
1644404080000|2022-02-09 10:54:40|6004.05|6004.05|6004.05|6004.05|6004.05|6004.05|6004.05|6004.05|0
1644404090000|2022-02-09 10:54:50|6004.17|6004.17|6004.88|6004.88|6004.88|6004.88|6004.17|6004.17|0
1644404100000|2022-02-09 10:55:00|6004.17|6004.17|6003.83|6003.83|6004.17|6004.17|6003.83|6003.83|0
1644404110000|2022-02-09 10:55:10|6004.17|6004.17|6001.05|6001.05|6004.17|6004.17|6001.05|6001.05|0
1644404150000|2022-02-09 10:55:50|6002.47|6002.47|6001.98|6001.98|6002.47|6002.47|6001.98|6001.98|0
1644404190000|2022-02-09 10:56:30|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|0
1644404200000|2022-02-09 10:56:40|6001.98|6001.98|6003.73|6003.73|6003.73|6003.73|6001.98|6001.98|0
1644404230000|2022-02-09 10:57:10|6003.4|6003.4|6003.73|6003.73|6003.73|6003.73|6003.06|6003.06|0
1644404260000|2022-02-09 10:57:40|6004.47|6004.47|6004.14|6004.14|6004.47|6004.47|6004.14|6004.14|0
1644404280000|2022-02-09 10:58:00|6005.56|6005.56|6005.56|6005.56|6005.56|6005.56|6005.56|6005.56|0
1644404290000|2022-02-09 10:58:10|6006.5|6006.5|6006.5|6006.5|6006.5|6006.5|6006.5|6006.5|0
1644404310000|2022-02-09 10:58:30|6006.62|6006.62|6006.73|6006.73|6006.73|6006.73|6006.62|6006.62|0
1644404330000|2022-02-09 10:58:50|6007.23|6007.23|6007.34|6007.34|6007.34|6007.34|6007.23|6007.23|0
1644404340000|2022-02-09 10:59:00|6008.05|6008.05|6008.05|6008.05|6008.05|6008.05|6008.05|6008.05|0
1644404360000|2022-02-09 10:59:20|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|0
1644404380000|2022-02-09 10:59:40|6006.85|6006.85|6006.85|6006.85|6006.85|6006.85|6006.85|6006.85|0
1644404400000|2022-02-09 11:00:00|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|0
1644404450000|2022-02-09 11:00:50|6007.56|6007.56|6007.56|6007.56|6007.56|6007.56|6007.56|6007.56|0
1644404480000|2022-02-09 11:01:20|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|0
1644404520000|2022-02-09 11:02:00|6007.94|6007.94|6006.64|6006.64|6007.94|6007.94|6006.64|6006.64|0
1644404540000|2022-02-09 11:02:20|6006.53|6006.53|6006.29|6006.29|6006.53|6006.53|6006.29|6006.29|0
1644404550000|2022-02-09 11:02:30|6006.18|6006.18|6006.18|6006.18|6006.18|6006.18|6006.18|6006.18|0
1644404560000|2022-02-09 11:02:40|6005.22|6005.22|6005.22|6005.22|6005.22|6005.22|6005.22|6005.22|0
1644404580000|2022-02-09 11:03:00|6005.34|6005.34|6005.22|6005.22|6005.34|6005.34|6005.22|6005.22|0
1644404590000|2022-02-09 11:03:10|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|0
1644404600000|2022-02-09 11:03:20|6006.18|6006.18|6002.38|6002.38|6006.18|6006.18|6002.38|6002.38|0
1644404620000|2022-02-09 11:03:40|6003.8|6003.8|6003.09|6003.09|6003.8|6003.8|6003.09|6003.09|0
1644404640000|2022-02-09 11:04:00|6002.84|6002.84|6002.48|6002.48|6002.84|6002.84|6002.48|6002.48|0
1644404660000|2022-02-09 11:04:20|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|0
1644404700000|2022-02-09 11:05:00|6002.01|6002.01|6002.01|6002.01|6002.01|6002.01|6002.01|6002.01|0
1644404750000|2022-02-09 11:05:50|6002.51|6002.51|6002.51|6002.51|6002.51|6002.51|6002.51|6002.51|0
1644404830000|2022-02-09 11:07:10|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|0
1644404860000|2022-02-09 11:07:40|6002.14|6002.14|6001.81|6001.81|6002.14|6002.14|6001.81|6001.81|0
1644404870000|2022-02-09 11:07:50|6001.1|6001.1|6001.81|6001.81|6001.81|6001.81|6000.38|6000.38|0
1644404880000|2022-02-09 11:08:00|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|0
1644404900000|2022-02-09 11:08:20|6000.85|6000.85|6000.85|6000.85|6000.85|6000.85|6000.85|6000.85|0
1644404910000|2022-02-09 11:08:30|6000.73|6000.73|6000.73|6000.73|6000.73|6000.73|6000.73|6000.73|0
1644404920000|2022-02-09 11:08:40|6001.44|6001.44|6002.16|6002.16|6002.16|6002.16|6001.44|6001.44|0
1644405030000|2022-02-09 11:10:30|6005|6005|6005.34|6005.34|6005.34|6005.34|6005|6005|0
1644405130000|2022-02-09 11:12:10|6006.05|6006.05|6004.63|6004.63|6006.76|6006.76|6004.63|6004.63|0
1644405250000|2022-02-09 11:14:10|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|0
1644405270000|2022-02-09 11:14:30|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|0
1644405310000|2022-02-09 11:15:10|6005.34|6005.34|6006.05|6006.05|6006.05|6006.05|6005.34|6005.34|0
1644405330000|2022-02-09 11:15:30|6006.16|6006.16|6006.16|6006.16|6006.16|6006.16|6006.16|6006.16|0
1644405340000|2022-02-09 11:15:40|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|0
1644405360000|2022-02-09 11:16:00|6006.76|6006.76|6007.1|6007.1|6007.1|6007.1|6006.76|6006.76|0
1644405390000|2022-02-09 11:16:30|6007.81|6007.81|6008.14|6008.14|6008.14|6008.14|6007.81|6007.81|0
1644405400000|2022-02-09 11:16:40|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|0
1644405420000|2022-02-09 11:17:00|6008.3|6008.3|6008.06|6008.06|6008.3|6008.3|6008.06|6008.06|0
1644405460000|2022-02-09 11:17:40|6007.72|6007.72|6007.72|6007.72|6007.72|6007.72|6007.72|6007.72|0
1644405470000|2022-02-09 11:17:50|6007.38|6007.38|6007.38|6007.38|6007.38|6007.38|6007.38|6007.38|0
1644405500000|2022-02-09 11:18:20|6008.46|6008.46|6009.88|6009.88|6010.59|6010.59|6008.46|6008.46|0
1644405580000|2022-02-09 11:19:40|6010|6010|6010|6010|6010|6010|6010|6010|0
1644405640000|2022-02-09 11:20:40|6009.66|6009.66|6009.66|6009.66|6009.66|6009.66|6009.66|6009.66|0
1644405700000|2022-02-09 11:21:40|6011.08|6011.08|6010.71|6010.71|6011.08|6011.08|6010.37|6010.37|0
1644405710000|2022-02-09 11:21:50|6010|6010|6009.28|6009.28|6010|6010|6009.28|6009.28|0
1644405730000|2022-02-09 11:22:10|6008.95|6008.95|6006.81|6006.81|6008.95|6008.95|6006.81|6006.81|0
1644405780000|2022-02-09 11:23:00|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|0
1644405810000|2022-02-09 11:23:30|6006.21|6006.21|6002.14|6002.14|6006.21|6006.21|6002.14|6002.14|0
1644405830000|2022-02-09 11:23:50|6001.17|6001.17|6000.12|6000.12|6001.17|6001.17|6000.12|6000.12|0
1644405840000|2022-02-09 11:24:00|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|0
1644405870000|2022-02-09 11:24:30|6000.28|6000.28|6002.75|6002.75|6002.75|6002.75|6000.28|6000.28|0
1644405880000|2022-02-09 11:24:40|6003.08|6003.08|6003.08|6003.08|6003.08|6003.08|6003.08|6003.08|0
1644405920000|2022-02-09 11:25:20|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|0
1644405950000|2022-02-09 11:25:50|6004.62|6004.62|6005.08|6005.08|6005.08|6005.08|6004.62|6004.62|0
1644405960000|2022-02-09 11:26:00|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|0
1644405970000|2022-02-09 11:26:10|6005.44|6005.44|6005.44|6005.44|6005.44|6005.44|6005.44|6005.44|0
1644405980000|2022-02-09 11:26:20|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|0
1644406020000|2022-02-09 11:27:00|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|0
1644406040000|2022-02-09 11:27:20|6004.38|6004.38|6004.38|6004.38|6004.38|6004.38|6003.67|6003.67|0
1644406060000|2022-02-09 11:27:40|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|0
1644406070000|2022-02-09 11:27:50|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|0
1644406140000|2022-02-09 11:29:00|6002.83|6002.83|6002.83|6002.83|6004.25|6004.25|6002.83|6002.83|0
1644406160000|2022-02-09 11:29:20|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|6003.54|0
1644406200000|2022-02-09 11:30:00|6003.3|6003.3|6002.58|6002.58|6003.3|6003.3|6002.58|6002.58|0
1644406210000|2022-02-09 11:30:10|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|0
1644406230000|2022-02-09 11:30:30|6001.87|6001.87|6001.87|6001.87|6001.87|6001.87|6001.87|6001.87|0
1644406460000|2022-02-09 11:34:20|6002.58|6002.58|6003.3|6003.3|6003.3|6003.3|6002.58|6002.58|0
1644406500000|2022-02-09 11:35:00|6002.96|6002.96|6003.67|6003.67|6003.67|6003.67|6002.96|6002.96|0
1644406750000|2022-02-09 11:39:10|6003.56|6003.56|6003.79|6003.79|6003.79|6003.79|6003.56|6003.56|0
1644406780000|2022-02-09 11:39:40|6004.03|6004.03|6004.03|6004.03|6004.03|6004.03|6004.03|6004.03|0
1644406810000|2022-02-09 11:40:10|6004.15|6004.15|6003.81|6003.81|6004.15|6004.15|6003.81|6003.81|0
1644406870000|2022-02-09 11:41:10|6004.53|6004.53|6004.53|6004.53|6004.53|6004.53|6004.53|6004.53|0
1644406910000|2022-02-09 11:41:50|6004.87|6004.87|6004.99|6004.99|6004.99|6004.99|6004.87|6004.87|0
1644406960000|2022-02-09 11:42:40|6005.1|6005.1|6005.22|6005.22|6005.22|6005.22|6005.1|6005.1|0
1644406980000|2022-02-09 11:43:00|6005.57|6005.57|6008.37|6008.37|6008.37|6008.37|6005.1|6005.1|0
1644406990000|2022-02-09 11:43:10|6008.83|6008.83|6008.48|6008.48|6008.83|6008.83|6008.48|6008.48|0
1644407010000|2022-02-09 11:43:30|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|0
1644407060000|2022-02-09 11:44:20|6009.31|6009.31|6008.73|6008.73|6009.31|6009.31|6008.73|6008.73|0
1644407090000|2022-02-09 11:44:50|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|0
1644407100000|2022-02-09 11:45:00|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|0
1644407110000|2022-02-09 11:45:10|6008.98|6008.98|6008.83|6008.83|6009.09|6009.09|6008.83|6008.83|0
1644407150000|2022-02-09 11:45:50|6008.94|6008.94|6008.94|6008.94|6008.94|6008.94|6008.94|6008.94|0
1644407170000|2022-02-09 11:46:10|6008.61|6008.61|6008.61|6008.61|6008.61|6008.61|6008.61|6008.61|0
1644407260000|2022-02-09 11:47:40|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|0
1644407350000|2022-02-09 11:49:10|6008|6008|6008|6008|6008|6008|6008|6008|0
1644407380000|2022-02-09 11:49:40|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|0
1644407390000|2022-02-09 11:49:50|6007.99|6007.99|6007.99|6007.99|6007.99|6007.99|6007.99|6007.99|0
1644407410000|2022-02-09 11:50:10|6010.12|6010.12|6010.12|6010.12|6010.12|6010.12|6010.12|6010.12|0
1644407430000|2022-02-09 11:50:30|6010.37|6010.37|6010.64|6010.64|6010.64|6010.64|6010.37|6010.37|0
1644407440000|2022-02-09 11:50:40|6010.4|6010.4|6011|6011|6011|6011|6010.29|6010.29|0
1644407450000|2022-02-09 11:50:50|6010.88|6010.88|6010.88|6010.88|6010.88|6010.88|6010.88|6010.88|0
1644407460000|2022-02-09 11:51:00|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|0
1644407490000|2022-02-09 11:51:30|6010.06|6010.06|6009.71|6009.71|6010.17|6010.17|6009.71|6009.71|0
1644407520000|2022-02-09 11:52:00|6008.29|6008.29|6008.29|6008.29|6008.29|6008.29|6008.29|6008.29|0
1644407530000|2022-02-09 11:52:10|6007.58|6007.58|6006.86|6006.86|6007.58|6007.58|6006.86|6006.86|0
1644407550000|2022-02-09 11:52:30|6006.15|6006.15|6006.86|6006.86|6006.86|6006.86|6006.15|6006.15|0
1644407600000|2022-02-09 11:53:20|6008.29|6008.29|6008.63|6008.63|6008.63|6008.63|6008.29|6008.29|0
1644407690000|2022-02-09 11:54:50|6009.68|6009.68|6009.93|6009.93|6009.93|6009.93|6009.68|6009.68|0
1644407700000|2022-02-09 11:55:00|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|6009.68|0
1644407810000|2022-02-09 11:56:50|6009.8|6009.8|6009.68|6009.68|6009.8|6009.8|6009.68|6009.68|0
1644407820000|2022-02-09 11:57:00|6009.43|6009.43|6009.43|6009.43|6009.43|6009.43|6009.43|6009.43|0
1644407960000|2022-02-09 11:59:20|6008.72|6008.72|6008.72|6008.72|6008.72|6008.72|6008.72|6008.72|0
1644408020000|2022-02-09 12:00:20|6009.43|6009.43|6010.39|6010.39|6010.39|6010.39|6009.43|6009.43|0
1644408060000|2022-02-09 12:01:00|6010.73|6010.73|6010.35|6010.35|6010.73|6010.73|6010.02|6010.02|0
1644408070000|2022-02-09 12:01:10|6009.64|6009.64|6009.64|6009.64|6009.64|6009.64|6009.64|6009.64|0
1644408110000|2022-02-09 12:01:50|6009.91|6009.91|6009.91|6009.91|6009.91|6009.91|6009.91|6009.91|0
1644408120000|2022-02-09 12:02:00|6010.49|6010.49|6011.91|6011.91|6011.91|6011.91|6010.49|6010.49|0
1644408150000|2022-02-09 12:02:30|6013.33|6013.33|6013.33|6013.33|6013.33|6013.33|6013.33|6013.33|0
1644408180000|2022-02-09 12:03:00|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|0
1644408190000|2022-02-09 12:03:10|6011.91|6011.91|6011.2|6011.2|6011.91|6011.91|6011.2|6011.2|0
1644408200000|2022-02-09 12:03:20|6011.08|6011.08|6010.84|6010.84|6011.08|6011.08|6010.84|6010.84|0
1644408220000|2022-02-09 12:03:40|6010.13|6010.13|6010.13|6010.13|6010.13|6010.13|6010.13|6010.13|0
1644408230000|2022-02-09 12:03:50|6010.84|6010.84|6010.84|6010.84|6010.84|6010.84|6010.84|6010.84|0
1644408240000|2022-02-09 12:04:00|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|0
1644408250000|2022-02-09 12:04:10|6011.07|6011.07|6011.07|6011.07|6011.07|6011.07|6011.07|6011.07|0
1644408260000|2022-02-09 12:04:20|6011.3|6011.3|6010.72|6010.72|6011.3|6011.3|6010.72|6010.72|0
1644408350000|2022-02-09 12:05:50|6010.39|6010.39|6011.1|6011.1|6011.1|6011.1|6010.39|6010.39|0
1644408360000|2022-02-09 12:06:00|6010.39|6010.39|6010.39|6010.39|6010.39|6010.39|6010.39|6010.39|0
1644408400000|2022-02-09 12:06:40|6010.72|6010.72|6011.67|6011.67|6011.67|6011.67|6010.72|6010.72|0
1644408430000|2022-02-09 12:07:10|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|0
1644408440000|2022-02-09 12:07:20|6011.2|6011.2|6010.71|6010.71|6011.2|6011.2|6010.71|6010.71|0
1644408450000|2022-02-09 12:07:30|6010|6010|6010|6010|6010|6010|6010|6010|0
1644408460000|2022-02-09 12:07:40|6008.57|6008.57|6009.28|6009.28|6010|6010|6008.57|6008.57|0
1644408480000|2022-02-09 12:08:00|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|0
1644408550000|2022-02-09 12:09:10|6009.78|6009.78|6009.66|6009.66|6009.78|6009.78|6009.66|6009.66|0
1644408660000|2022-02-09 12:11:00|6010.37|6010.37|6010.14|6010.14|6010.37|6010.37|6010.03|6010.03|0
1644408720000|2022-02-09 12:12:00|6009.09|6009.09|6008.86|6008.86|6009.09|6009.09|6008.86|6008.86|0
1644408790000|2022-02-09 12:13:10|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|6009.53|0
1644408880000|2022-02-09 12:14:40|6010.25|6010.25|6009.53|6009.53|6010.25|6010.25|6009.53|6009.53|0
1644408900000|2022-02-09 12:15:00|6009.29|6009.29|6009.27|6009.27|6009.29|6009.29|6009.04|6009.04|0
1644408920000|2022-02-09 12:15:20|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|0
1644408940000|2022-02-09 12:15:40|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|0
1644408960000|2022-02-09 12:16:00|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|0
1644408980000|2022-02-09 12:16:20|6009.52|6009.52|6009.52|6009.52|6009.52|6009.52|6009.52|6009.52|0
1644409030000|2022-02-09 12:17:10|6009.64|6009.64|6011.06|6011.06|6011.06|6011.06|6009.64|6009.64|0
1644409040000|2022-02-09 12:17:20|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1644409050000|2022-02-09 12:17:30|6012.02|6012.02|6012.25|6012.25|6012.25|6012.25|6012.02|6012.02|0
1644409080000|2022-02-09 12:18:00|6012.96|6012.96|6012.96|6012.96|6012.96|6012.96|6012.96|6012.96|0
1644409120000|2022-02-09 12:18:40|6012.73|6012.73|6012.13|6012.13|6012.84|6012.84|6012.13|6012.13|0
1644409140000|2022-02-09 12:19:00|6012.38|6012.38|6012.38|6012.38|6012.38|6012.38|6012.38|6012.38|0
1644409160000|2022-02-09 12:19:20|6010.96|6010.96|6012.72|6012.72|6012.72|6012.72|6010.96|6010.96|0
1644409190000|2022-02-09 12:19:50|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|6013.06|0
1644409230000|2022-02-09 12:20:30|6013.18|6013.18|6013.41|6013.41|6013.41|6013.41|6013.18|6013.18|0
1644409330000|2022-02-09 12:22:10|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|0
1644409340000|2022-02-09 12:22:20|6012.62|6012.62|6011.91|6011.91|6012.62|6012.62|6011.91|6011.91|0
1644409370000|2022-02-09 12:22:50|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1644409380000|2022-02-09 12:23:00|6012.85|6012.85|6012.85|6012.85|6012.85|6012.85|6012.85|6012.85|0
1644409390000|2022-02-09 12:23:10|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1644409420000|2022-02-09 12:23:40|6012.85|6012.85|6012.85|6012.85|6012.85|6012.85|6012.74|6012.74|0
1644409430000|2022-02-09 12:23:50|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1644409490000|2022-02-09 12:24:50|6012.02|6012.02|6011.91|6011.91|6012.02|6012.02|6011.91|6011.91|0
1644409500000|2022-02-09 12:25:00|6011.56|6011.56|6011.56|6011.56|6011.56|6011.56|6011.56|6011.56|0
1644409550000|2022-02-09 12:25:50|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|0
1644409780000|2022-02-09 12:29:40|6011.43|6011.43|6011.43|6011.43|6011.43|6011.43|6011.43|6011.43|0
1644409790000|2022-02-09 12:29:50|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|0
1644409810000|2022-02-09 12:30:10|6011.43|6011.43|6011.43|6011.43|6011.43|6011.43|6011.43|6011.43|0
1644409820000|2022-02-09 12:30:20|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|0
1644409870000|2022-02-09 12:31:10|6011.95|6011.95|6012.66|6012.66|6012.66|6012.66|6011.95|6011.95|0
1644409880000|2022-02-09 12:31:20|6011.24|6011.24|6010.52|6010.52|6011.24|6011.24|6010.52|6010.52|0
1644409890000|2022-02-09 12:31:30|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|0
1644409980000|2022-02-09 12:33:00|6008.99|6008.99|6008.99|6008.99|6008.99|6008.99|6008.99|6008.99|0
1644409990000|2022-02-09 12:33:10|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|0
1644410000000|2022-02-09 12:33:20|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|0
1644410070000|2022-02-09 12:34:30|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|0
1644410160000|2022-02-09 12:36:00|6010.41|6010.41|6010.52|6010.52|6010.52|6010.52|6010.29|6010.29|0
1644410220000|2022-02-09 12:37:00|6009.81|6009.81|6009.81|6009.81|6009.81|6009.81|6009.81|6009.81|0
1644410260000|2022-02-09 12:37:40|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|0
1644410270000|2022-02-09 12:37:50|6009.47|6009.47|6009.22|6009.22|6009.47|6009.47|6009.22|6009.22|0
1644410280000|2022-02-09 12:38:00|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|0
1644410330000|2022-02-09 12:38:50|6008.64|6008.64|6008.64|6008.64|6008.64|6008.64|6008.64|6008.64|0
1644410340000|2022-02-09 12:39:00|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|0
1644410360000|2022-02-09 12:39:20|6007.17|6007.17|6005.75|6005.75|6007.17|6007.17|6005.75|6005.75|0
1644410380000|2022-02-09 12:39:40|6006.09|6006.09|6005.75|6005.75|6006.09|6006.09|6005.75|6005.75|0
1644410400000|2022-02-09 12:40:00|6006|6006|6007.76|6007.76|6007.76|6007.76|6006|6006|0
1644410450000|2022-02-09 12:40:50|6008.47|6008.47|6008.8|6008.8|6008.8|6008.8|6008.47|6008.47|0
1644410460000|2022-02-09 12:41:00|6009.57|6009.57|6010.88|6010.88|6010.88|6010.88|6009.57|6009.57|0
1644410470000|2022-02-09 12:41:10|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|0
1644410500000|2022-02-09 12:41:40|6011.04|6011.04|6011.15|6011.15|6011.15|6011.15|6011.04|6011.04|0
1644410510000|2022-02-09 12:41:50|6011.27|6011.27|6011.39|6011.39|6011.39|6011.39|6011.27|6011.27|0
1644410530000|2022-02-09 12:42:10|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|0
1644410600000|2022-02-09 12:43:20|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|0
1644410610000|2022-02-09 12:43:30|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|0
1644410630000|2022-02-09 12:43:50|6011.5|6011.5|6011.5|6011.5|6011.5|6011.5|6011.5|6011.5|0
1644410670000|2022-02-09 12:44:30|6012.93|6012.93|6013.86|6013.86|6013.97|6013.97|6012.93|6012.93|0
1644410680000|2022-02-09 12:44:40|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|0
1644410700000|2022-02-09 12:45:00|6013.86|6013.86|6013.97|6013.97|6013.97|6013.97|6013.86|6013.86|0
1644410710000|2022-02-09 12:45:10|6013.64|6013.64|6013.64|6013.64|6013.64|6013.64|6013.64|6013.64|0
1644410720000|2022-02-09 12:45:20|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|0
1644410730000|2022-02-09 12:45:30|6014.59|6014.59|6015.18|6015.18|6015.18|6015.18|6014.59|6014.59|0
1644410740000|2022-02-09 12:45:40|6015.41|6015.41|6015.52|6015.52|6015.52|6015.52|6015.28|6015.28|0
1644410750000|2022-02-09 12:45:50|6016.57|6016.57|6016.84|6016.84|6016.84|6016.84|6016.57|6016.57|0
1644410760000|2022-02-09 12:46:00|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|0
1644410800000|2022-02-09 12:46:40|6017.06|6017.06|6017.06|6017.06|6017.06|6017.06|6017.06|6017.06|0
1644410810000|2022-02-09 12:46:50|6016.35|6016.35|6016.35|6016.35|6016.35|6016.35|6016.35|6016.35|0
1644410820000|2022-02-09 12:47:00|6017.06|6017.06|6017.31|6017.31|6017.31|6017.31|6017.06|6017.06|0
1644410830000|2022-02-09 12:47:10|6017.42|6017.42|6017.54|6017.54|6017.54|6017.54|6017.42|6017.42|0
1644410850000|2022-02-09 12:47:30|6017.2|6017.2|6017.2|6017.2|6017.2|6017.2|6017.2|6017.2|0
1644410870000|2022-02-09 12:47:50|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|0
1644410900000|2022-02-09 12:48:20|6016.49|6016.49|6015.78|6015.78|6016.49|6016.49|6015.78|6015.78|0
1644410920000|2022-02-09 12:48:40|6016.01|6016.01|6015.89|6015.89|6016.01|6016.01|6015.89|6015.89|0
1644410930000|2022-02-09 12:48:50|6015.18|6015.18|6015.18|6015.18|6015.18|6015.18|6014.85|6014.85|0
1644410940000|2022-02-09 12:49:00|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|0
1644410950000|2022-02-09 12:49:10|6015.78|6015.78|6016|6016|6016.11|6016.11|6015.78|6015.78|0
1644411020000|2022-02-09 12:50:20|6016.11|6016.11|6016.11|6016.11|6016.11|6016.11|6016.11|6016.11|0
1644411040000|2022-02-09 12:50:40|6016.23|6016.23|6016.1|6016.1|6016.35|6016.35|6016.1|6016.1|0
1644411050000|2022-02-09 12:50:50|6016.81|6016.81|6015.98|6015.98|6017.52|6017.52|6015.98|6015.98|0
1644411060000|2022-02-09 12:51:00|6016.7|6016.7|6016.7|6016.7|6016.7|6016.7|6016.7|6016.7|0
1644411070000|2022-02-09 12:51:10|6017.41|6017.41|6017.41|6017.41|6017.41|6017.41|6017.41|6017.41|0
1644411120000|2022-02-09 12:52:00|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|0
1644411140000|2022-02-09 12:52:20|6018|6018|6018|6018|6018|6018|6018|6018|0
1644411180000|2022-02-09 12:53:00|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|0
1644411190000|2022-02-09 12:53:10|6015.91|6015.91|6015.2|6015.2|6015.91|6015.91|6015.2|6015.2|0
1644411280000|2022-02-09 12:54:40|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|0
1644411290000|2022-02-09 12:54:50|6016.24|6016.24|6016.24|6016.24|6016.24|6016.24|6016.24|6016.24|0
1644411300000|2022-02-09 12:55:00|6016.96|6016.96|6015.91|6015.91|6016.96|6016.96|6015.91|6015.91|0
1644411310000|2022-02-09 12:55:10|6015.2|6015.2|6015.2|6015.2|6015.2|6015.2|6015.2|6015.2|0
1644411340000|2022-02-09 12:55:40|6014.49|6014.49|6013.77|6013.77|6014.49|6014.49|6013.77|6013.77|0
1644411350000|2022-02-09 12:55:50|6014.02|6014.02|6014.02|6014.02|6014.02|6014.02|6014.02|6014.02|0
1644411380000|2022-02-09 12:56:20|6016.15|6016.15|6016.15|6016.15|6016.15|6016.15|6016.15|6016.15|0
1644411390000|2022-02-09 12:56:30|6016.04|6016.04|6016.04|6016.04|6016.04|6016.04|6016.04|6016.04|0
1644411480000|2022-02-09 12:58:00|6017.46|6017.46|6016.04|6016.04|6017.46|6017.46|6016.04|6016.04|0
1644411490000|2022-02-09 12:58:10|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|6015.33|0
1644411510000|2022-02-09 12:58:30|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|0
1644411580000|2022-02-09 12:59:40|6015.81|6015.81|6015.81|6015.81|6015.81|6015.81|6015.81|6015.81|0
1644411590000|2022-02-09 12:59:50|6016.14|6016.14|6016.39|6016.39|6016.39|6016.39|6016.14|6016.14|0
1644411630000|2022-02-09 13:00:30|6016.04|6016.04|6016.04|6016.04|6016.04|6016.04|6016.04|6016.04|0
1644411640000|2022-02-09 13:00:40|6015.92|6015.92|6016.16|6016.16|6016.16|6016.16|6015.81|6015.81|0
1644411650000|2022-02-09 13:00:50|6015.82|6015.82|6012.26|6012.26|6015.82|6015.82|6012.26|6012.26|0
1644411670000|2022-02-09 13:01:10|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|0
1644411690000|2022-02-09 13:01:30|6012.48|6012.48|6012.48|6012.48|6012.48|6012.48|6012.48|6012.48|0
1644411710000|2022-02-09 13:01:50|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1644411720000|2022-02-09 13:02:00|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|0
1644411740000|2022-02-09 13:02:20|6011.55|6011.55|6012.48|6012.48|6012.6|6012.6|6011.55|6011.55|0
1644411750000|2022-02-09 13:02:30|6012.37|6012.37|6012.03|6012.03|6012.37|6012.37|6012.03|6012.03|0
1644411780000|2022-02-09 13:03:00|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|0
1644411800000|2022-02-09 13:03:20|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|0
1644411810000|2022-02-09 13:03:30|6010.25|6010.25|6010.25|6010.25|6010.25|6010.25|6010.25|6010.25|0
1644411830000|2022-02-09 13:03:50|6010.36|6010.36|6010.25|6010.25|6010.36|6010.36|6010.25|6010.25|0
1644411840000|2022-02-09 13:04:00|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|0
1644411850000|2022-02-09 13:04:10|6010.21|6010.21|6010.21|6010.21|6010.21|6010.21|6010.21|6010.21|0
1644411860000|2022-02-09 13:04:20|6010.09|6010.09|6010.09|6010.09|6010.09|6010.09|6010.09|6010.09|0
1644412010000|2022-02-09 13:06:50|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|6009.85|0
1644412020000|2022-02-09 13:07:00|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|0
1644412030000|2022-02-09 13:07:10|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|0
1644412050000|2022-02-09 13:07:30|6008.29|6008.29|6008.29|6008.29|6008.29|6008.29|6008.29|6008.29|0
1644412060000|2022-02-09 13:07:40|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|0
1644412080000|2022-02-09 13:08:00|6007.83|6007.83|6006.4|6006.4|6007.83|6007.83|6006.4|6006.4|0
1644412090000|2022-02-09 13:08:10|6007.83|6007.83|6007.12|6007.12|6007.83|6007.83|6007.12|6007.12|0
1644412110000|2022-02-09 13:08:30|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|0
1644412130000|2022-02-09 13:08:50|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|6006.78|0
1644412150000|2022-02-09 13:09:10|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|6008.2|6008.2|0
1644412190000|2022-02-09 13:09:50|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1644412200000|2022-02-09 13:10:00|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|0
1644412260000|2022-02-09 13:11:00|6008.2|6008.2|6007.25|6007.25|6008.2|6008.2|6007.25|6007.25|0
1644412270000|2022-02-09 13:11:10|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|0
1644412280000|2022-02-09 13:11:20|6008.07|6008.07|6008.78|6008.78|6008.78|6008.78|6008.07|6008.07|0
1644412320000|2022-02-09 13:12:00|6009.12|6009.12|6008.41|6008.41|6009.12|6009.12|6008.41|6008.41|0
1644412340000|2022-02-09 13:12:20|6008.65|6008.65|6008.41|6008.41|6008.65|6008.65|6008.41|6008.41|0
1644412350000|2022-02-09 13:12:30|6009.83|6009.83|6009.12|6009.12|6009.83|6009.83|6009.12|6009.12|0
1644412360000|2022-02-09 13:12:40|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|6009.35|0
1644412380000|2022-02-09 13:13:00|6008.64|6008.64|6006.97|6006.97|6008.64|6008.64|6006.97|6006.97|0
1644412400000|2022-02-09 13:13:20|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|0
1644412410000|2022-02-09 13:13:30|6006.97|6006.97|6006.97|6006.97|6006.97|6006.97|6006.97|6006.97|0
1644412420000|2022-02-09 13:13:40|6006.72|6006.72|6006.48|6006.48|6006.72|6006.72|6006.48|6006.48|0
1644412430000|2022-02-09 13:13:50|6006.23|6006.23|6006.23|6006.23|6006.23|6006.23|6006.23|6006.23|0
1644412460000|2022-02-09 13:14:20|6008.37|6008.37|6008.86|6008.86|6008.86|6008.86|6008.37|6008.37|0
1644412470000|2022-02-09 13:14:30|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|0
1644412480000|2022-02-09 13:14:40|6009.91|6009.91|6009.91|6009.91|6009.91|6009.91|6009.91|6009.91|0
1644412490000|2022-02-09 13:14:50|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|0
1644412530000|2022-02-09 13:15:30|6010.29|6010.29|6011|6011|6011|6011|6010.29|6010.29|0
1644412560000|2022-02-09 13:16:00|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|0
1644412580000|2022-02-09 13:16:20|6011.36|6011.36|6012.08|6012.08|6012.79|6012.79|6011.36|6011.36|0
1644412590000|2022-02-09 13:16:30|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|0
1644412620000|2022-02-09 13:17:00|6010.65|6010.65|6010.99|6010.99|6010.99|6010.99|6010.65|6010.65|0
1644412630000|2022-02-09 13:17:10|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|0
1644412720000|2022-02-09 13:18:40|6010.92|6010.92|6010.92|6010.92|6010.92|6010.92|6010.92|6010.92|0
1644412730000|2022-02-09 13:18:50|6011.04|6011.04|6011.04|6011.04|6011.04|6011.04|6011.04|6011.04|0
1644412740000|2022-02-09 13:19:00|6011.28|6011.28|6011.53|6011.53|6011.53|6011.53|6011.28|6011.28|0
1644412750000|2022-02-09 13:19:10|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|0
1644412780000|2022-02-09 13:19:40|6011.15|6011.15|6011.49|6011.49|6011.49|6011.49|6011.15|6011.15|0
1644412790000|2022-02-09 13:19:50|6011.37|6011.37|6011.04|6011.04|6011.37|6011.37|6011.04|6011.04|0
1644412800000|2022-02-09 13:20:00|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|0
1644412830000|2022-02-09 13:20:30|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.75|6009.75|0
1644412840000|2022-02-09 13:20:40|6009.86|6009.86|6009.86|6009.86|6009.86|6009.86|6009.75|6009.75|0
1644412850000|2022-02-09 13:20:50|6009.75|6009.75|6009.75|6009.75|6009.75|6009.75|6009.75|6009.75|0
1644412920000|2022-02-09 13:22:00|6009.5|6009.5|6009.5|6009.5|6009.5|6009.5|6009.5|6009.5|0
1644412940000|2022-02-09 13:22:20|6009.62|6009.62|6009.39|6009.39|6009.62|6009.62|6009.39|6009.39|0
1644412980000|2022-02-09 13:23:00|6008.67|6008.67|6006.2|6006.2|6008.67|6008.67|6006.2|6006.2|0
1644412990000|2022-02-09 13:23:10|6006.88|6006.88|6006.42|6006.42|6006.88|6006.88|6006.42|6006.42|0
1644413020000|2022-02-09 13:23:40|6006.15|6006.15|6006.15|6006.15|6006.15|6006.15|6006.15|6006.15|0
1644413050000|2022-02-09 13:24:10|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|0
1644413060000|2022-02-09 13:24:20|6006.15|6006.15|6006.15|6006.15|6006.15|6006.15|6006.15|6006.15|0
1644413100000|2022-02-09 13:25:00|6006.04|6006.04|6006.04|6006.04|6006.04|6006.04|6006.04|6006.04|0
1644413120000|2022-02-09 13:25:20|6006.75|6006.75|6006.04|6006.04|6006.75|6006.75|6006.04|6006.04|0
1644413170000|2022-02-09 13:26:10|6005.33|6005.33|6003.19|6003.19|6005.33|6005.33|6003.19|6003.19|0
1644413180000|2022-02-09 13:26:20|6002.86|6002.86|6003.31|6003.31|6003.31|6003.31|6002.86|6002.86|0
1644413190000|2022-02-09 13:26:30|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|0
1644413230000|2022-02-09 13:27:10|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|0
1644413240000|2022-02-09 13:27:20|6004.47|6004.47|6004.47|6004.47|6004.47|6004.47|6004.36|6004.36|0
1644413250000|2022-02-09 13:27:30|6003.8|6003.8|6005.22|6005.22|6005.22|6005.22|6003.8|6003.8|0
1644413260000|2022-02-09 13:27:40|6003.8|6003.8|6003.09|6003.09|6003.8|6003.8|6003.09|6003.09|0
1644413280000|2022-02-09 13:28:00|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|0
1644413300000|2022-02-09 13:28:20|6003.31|6003.31|6003.31|6003.31|6003.31|6003.31|6003.31|6003.31|0
1644413320000|2022-02-09 13:28:40|6002.6|6002.6|6002.6|6002.6|6002.6|6002.6|6002.6|6002.6|0
1644413330000|2022-02-09 13:28:50|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|0
1644413340000|2022-02-09 13:29:00|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|0
1644413420000|2022-02-09 13:30:20|6003.29|6003.29|6004.96|6004.96|6004.96|6004.96|6003.29|6003.29|0
1644413430000|2022-02-09 13:30:30|6004.25|6004.25|6003.54|6003.54|6004.25|6004.25|6003.54|6003.54|0
1644413510000|2022-02-09 13:31:50|6002.83|6002.83|6001.41|6001.41|6002.83|6002.83|6001.41|6001.41|0
1644413550000|2022-02-09 13:32:30|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|0
1644413560000|2022-02-09 13:32:40|6001.41|6001.41|6001.41|6001.41|6001.41|6001.41|6001.41|6001.41|0
1644413570000|2022-02-09 13:32:50|6001.07|6001.07|5999.91|5999.91|6001.07|6001.07|5999.91|5999.91|0
1644413580000|2022-02-09 13:33:00|6000.24|6000.24|5998.15|5998.15|6000.24|6000.24|5998.15|5998.15|0
1644413630000|2022-02-09 13:33:50|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|0
1644413640000|2022-02-09 13:34:00|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|0
1644413710000|2022-02-09 13:35:10|5998.47|5998.47|5998.59|5998.59|5998.59|5998.59|5998.47|5998.47|0
1644413810000|2022-02-09 13:36:50|5998.34|5998.34|5998.34|5998.34|5998.34|5998.34|5998.34|5998.34|0
1644413840000|2022-02-09 13:37:20|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|0
1644413890000|2022-02-09 13:38:10|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|0
1644414000000|2022-02-09 13:40:00|5998.13|5998.13|5999.75|5999.75|5999.75|5999.75|5998.13|5998.13|0
1644414120000|2022-02-09 13:42:00|5999.87|5999.87|5999.87|5999.87|5999.87|5999.87|5999.87|5999.87|0
1644414130000|2022-02-09 13:42:10|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|0
1644414140000|2022-02-09 13:42:20|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|0
1644414150000|2022-02-09 13:42:30|6000.36|6000.36|5999.41|5999.41|6000.36|6000.36|5999.41|5999.41|0
1644414170000|2022-02-09 13:42:50|5999.29|5999.29|5999.29|5999.29|5999.29|5999.29|5999.29|5999.29|0
1644414200000|2022-02-09 13:43:20|6001.21|6001.21|6001.08|6001.08|6001.21|6001.21|6001.08|6001.08|0
1644414210000|2022-02-09 13:43:30|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|0
1644414270000|2022-02-09 13:44:30|6002.98|6002.98|6002.86|6002.86|6002.98|6002.98|6002.86|6002.86|0
1644414430000|2022-02-09 13:47:10|6002.53|6002.53|6002.53|6002.53|6002.53|6002.53|6002.53|6002.53|0
1644414440000|2022-02-09 13:47:20|6002.86|6002.86|6002.86|6002.86|6002.86|6002.86|6002.86|6002.86|0
1644414460000|2022-02-09 13:47:40|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|0
1644414490000|2022-02-09 13:48:10|6001.91|6001.91|6002.02|6002.02|6002.14|6002.14|6001.91|6001.91|0
1644414500000|2022-02-09 13:48:20|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1644414540000|2022-02-09 13:49:00|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|0
1644414550000|2022-02-09 13:49:10|5999.29|5999.29|5997.16|5997.16|5999.29|5999.29|5997.16|5997.16|0
1644414560000|2022-02-09 13:49:20|5996.89|5996.89|5996.01|5996.01|5996.89|5996.89|5995.63|5995.63|0
1644414580000|2022-02-09 13:49:40|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|0
1644414590000|2022-02-09 13:49:50|5995.79|5995.79|5996.5|5996.5|5996.5|5996.5|5995.79|5995.79|0
1644414600000|2022-02-09 13:50:00|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|0
1644414610000|2022-02-09 13:50:10|5996.34|5996.34|5996.34|5996.34|5996.34|5996.34|5996.34|5996.34|0
1644414650000|2022-02-09 13:50:50|5996.1|5996.1|5996.34|5996.34|5996.34|5996.34|5996.1|5996.1|0
1644414660000|2022-02-09 13:51:00|5996.84|5996.84|5997.55|5997.55|5997.55|5997.55|5996.84|5996.84|0
1644414670000|2022-02-09 13:51:10|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|0
1644414680000|2022-02-09 13:51:20|5998|5998|5998|5998|5998|5998|5998|5998|0
1644414690000|2022-02-09 13:51:30|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|0
1644414700000|2022-02-09 13:51:40|5998.6|5998.6|5999.42|5999.42|5999.42|5999.42|5998.6|5998.6|0
1644414710000|2022-02-09 13:51:50|6000.14|6000.14|6000.14|6000.14|6000.14|6000.14|6000.14|6000.14|0
1644414760000|2022-02-09 13:52:40|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|0
1644414830000|2022-02-09 13:53:50|5999.31|5999.31|5999.19|5999.19|5999.42|5999.42|5999.19|5999.19|0
1644414840000|2022-02-09 13:54:00|5998.48|5998.48|5997.77|5997.77|5998.48|5998.48|5997.77|5997.77|0
1644414900000|2022-02-09 13:55:00|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|0
1644414970000|2022-02-09 13:56:10|5998.6|5998.6|5998.6|5998.6|5999.31|5999.31|5998.6|5998.6|0
1644415000000|2022-02-09 13:56:40|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|0
1644415080000|2022-02-09 13:58:00|5998.69|5998.69|5998.69|5998.69|5998.69|5998.69|5998.69|5998.69|0
1644415090000|2022-02-09 13:58:10|6000.11|6000.11|6000.11|6000.11|6000.11|6000.11|6000.11|6000.11|0
1644415110000|2022-02-09 13:58:30|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|0
1644415130000|2022-02-09 13:58:50|6000.11|6000.11|6000.11|6000.11|6000.11|6000.11|6000.11|6000.11|0
1644415190000|2022-02-09 13:59:50|5999.4|5999.4|5999.4|5999.4|5999.4|5999.4|5999.4|5999.4|0
1644415200000|2022-02-09 14:00:00|6000.11|6000.11|6000.11|6000.11|6000.11|6000.11|6000.11|6000.11|0
1644415220000|2022-02-09 14:00:20|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|0
1644415230000|2022-02-09 14:00:30|6002.24|6002.24|6002.24|6002.24|6002.24|6002.24|6002.24|6002.24|0
1644415260000|2022-02-09 14:01:00|6002.13|6002.13|6002.84|6002.84|6002.84|6002.84|6002.13|6002.13|0
1644415280000|2022-02-09 14:01:20|6003.17|6003.17|6003.51|6003.51|6003.51|6003.51|6003.17|6003.17|0
1644415350000|2022-02-09 14:02:30|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|0
1644415360000|2022-02-09 14:02:40|6004.22|6004.22|6004.93|6004.93|6004.93|6004.93|6004.22|6004.22|0
1644415370000|2022-02-09 14:02:50|6004.6|6004.6|6004.6|6004.6|6004.6|6004.6|6004.6|6004.6|0
1644415420000|2022-02-09 14:03:40|6003.89|6003.89|6004.13|6004.13|6004.13|6004.13|6003.89|6003.89|0
1644415430000|2022-02-09 14:03:50|6004.98|6004.98|6006.07|6006.07|6006.41|6006.41|6004.98|6004.98|0
1644415440000|2022-02-09 14:04:00|6008.2|6008.2|6006.07|6006.07|6008.2|6008.2|6006.07|6006.07|0
1644415450000|2022-02-09 14:04:10|6005.95|6005.95|6006.07|6006.07|6006.07|6006.07|6005.95|6005.95|0
1644415470000|2022-02-09 14:04:30|6006.19|6006.19|6007|6007|6007|6007|6006.19|6006.19|0
1644415480000|2022-02-09 14:04:40|6006.88|6006.88|6006.88|6006.88|6006.88|6006.88|6006.88|6006.88|0
1644415500000|2022-02-09 14:05:00|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|0
1644415520000|2022-02-09 14:05:20|6006.42|6006.42|6006.42|6006.42|6006.42|6006.42|6006.42|6006.42|0
1644415540000|2022-02-09 14:05:40|6006.3|6006.3|6006.42|6006.42|6006.42|6006.42|6006.3|6006.3|0
1644415690000|2022-02-09 14:08:10|6006.08|6006.08|6006.42|6006.42|6006.42|6006.42|6006.08|6006.08|0
1644415700000|2022-02-09 14:08:20|6006.08|6006.08|6006.08|6006.08|6006.08|6006.08|6006.08|6006.08|0
1644415710000|2022-02-09 14:08:30|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|0
1644415720000|2022-02-09 14:08:40|6005.85|6005.85|6003.72|6003.72|6005.85|6005.85|6003.72|6003.72|0
1644415730000|2022-02-09 14:08:50|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|0
1644415770000|2022-02-09 14:09:30|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|0
1644415790000|2022-02-09 14:09:50|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|0
1644415800000|2022-02-09 14:10:00|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|0
1644415810000|2022-02-09 14:10:10|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|0
1644415820000|2022-02-09 14:10:20|6003.36|6003.36|6003.11|6003.11|6003.36|6003.36|6003.11|6003.11|0
1644415910000|2022-02-09 14:11:50|6002.86|6002.86|6002.86|6002.86|6002.86|6002.86|6002.86|6002.86|0
1644415950000|2022-02-09 14:12:30|6003.11|6003.11|6004.8|6004.8|6004.8|6004.8|6003.11|6003.11|0
1644415970000|2022-02-09 14:12:50|6003.38|6003.38|6002.67|6002.67|6003.38|6003.38|6002.67|6002.67|0
1644415990000|2022-02-09 14:13:10|6004.09|6004.09|6004.09|6004.09|6004.09|6004.09|6004.09|6004.09|0
1644416040000|2022-02-09 14:14:00|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|6003.84|0
1644416050000|2022-02-09 14:14:10|6004.34|6004.34|6003.43|6003.43|6004.34|6004.34|6003.33|6003.33|0
1644416080000|2022-02-09 14:14:40|6002.72|6002.72|6002.01|6002.01|6002.72|6002.72|6002.01|6002.01|0
1644416100000|2022-02-09 14:15:00|6001.67|6001.67|6000.47|6000.47|6001.67|6001.67|6000.47|6000.47|0
1644416110000|2022-02-09 14:15:10|6000.81|6000.81|6000.81|6000.81|6000.81|6000.81|6000.81|6000.81|0
1644416130000|2022-02-09 14:15:30|6001.52|6001.52|6001.52|6001.52|6001.52|6001.52|6001.52|6001.52|0
1644416200000|2022-02-09 14:16:40|6002.23|6002.23|6002.23|6002.23|6002.23|6002.23|6002.23|6002.23|0
1644416270000|2022-02-09 14:17:50|6002.94|6002.94|6002.94|6002.94|6002.94|6002.94|6002.94|6002.94|0
1644416290000|2022-02-09 14:18:10|6003.65|6003.65|6003.65|6003.65|6003.65|6003.65|6003.65|6003.65|0
1644416300000|2022-02-09 14:18:20|6003.9|6003.9|6003.9|6003.9|6003.9|6003.9|6003.9|6003.9|0
1644416330000|2022-02-09 14:18:50|6003.65|6003.65|6003.65|6003.65|6003.65|6003.65|6003.65|6003.65|0
1644416340000|2022-02-09 14:19:00|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|0
1644416400000|2022-02-09 14:20:00|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|0
1644416410000|2022-02-09 14:20:10|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|0
1644416420000|2022-02-09 14:20:20|6005.89|6005.89|6005.18|6005.18|6005.89|6005.89|6005.18|6005.18|0
1644416430000|2022-02-09 14:20:30|6005.29|6005.29|6005.29|6005.29|6005.29|6005.29|6005.29|6005.29|0
1644416480000|2022-02-09 14:21:20|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|0
1644416500000|2022-02-09 14:21:40|6005.64|6005.64|6005.37|6005.37|6005.64|6005.64|6005.37|6005.37|0
1644416510000|2022-02-09 14:21:50|6005.86|6005.86|6005.86|6005.86|6005.86|6005.86|6005.86|6005.86|0
1644416570000|2022-02-09 14:22:50|6005.62|6005.62|6005.62|6005.62|6005.62|6005.62|6005.62|6005.62|0
1644416580000|2022-02-09 14:23:00|6005.28|6005.28|6005.28|6005.28|6005.28|6005.28|6005.28|6005.28|0
1644416610000|2022-02-09 14:23:30|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|0
1644416620000|2022-02-09 14:23:40|6008.33|6008.33|6008.33|6008.33|6009.75|6009.75|6008.33|6008.33|0
1644416630000|2022-02-09 14:23:50|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|0
1644416640000|2022-02-09 14:24:00|6007.62|6007.62|6007.62|6007.62|6007.62|6007.62|6007.62|6007.62|0
1644416660000|2022-02-09 14:24:20|6006.91|6006.91|6007.02|6007.02|6007.02|6007.02|6006.91|6006.91|0
1644416690000|2022-02-09 14:24:50|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|0
1644416700000|2022-02-09 14:25:00|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|0
1644416730000|2022-02-09 14:25:30|6006.33|6006.33|6006.33|6006.33|6006.33|6006.33|6006.33|6006.33|0
1644416790000|2022-02-09 14:26:30|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|0
1644416800000|2022-02-09 14:26:40|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|0
1644416820000|2022-02-09 14:27:00|6006.79|6006.79|6006.68|6006.68|6006.79|6006.79|6006.56|6006.56|0
1644416830000|2022-02-09 14:27:10|6006.92|6006.92|6007.75|6007.75|6007.75|6007.75|6006.92|6006.92|0
1644416840000|2022-02-09 14:27:20|6008.46|6008.46|6010.49|6010.49|6011.2|6011.2|6008.46|6008.46|0
1644416850000|2022-02-09 14:27:30|6010.24|6010.24|6010.49|6010.49|6010.49|6010.49|6010.24|6010.24|0
1644416880000|2022-02-09 14:28:00|6011.91|6011.91|6011.2|6011.2|6012.62|6012.62|6011.2|6011.2|0
1644416890000|2022-02-09 14:28:10|6009.78|6009.78|6009.78|6009.78|6009.78|6009.78|6009.78|6009.78|0
1644416900000|2022-02-09 14:28:20|6009.66|6009.66|6009.66|6009.66|6009.66|6009.66|6009.66|6009.66|0
1644416910000|2022-02-09 14:28:30|6009.42|6009.42|6009.42|6009.42|6009.42|6009.42|6009.42|6009.42|0
1644416920000|2022-02-09 14:28:40|6011.55|6011.55|6011.8|6011.8|6011.8|6011.8|6011.55|6011.55|0
1644416930000|2022-02-09 14:28:50|6012.13|6012.13|6015.22|6015.22|6015.22|6015.22|6012.13|6012.13|0
1644416970000|2022-02-09 14:29:30|6016.65|6016.65|6016.31|6016.31|6016.65|6016.65|6016.31|6016.31|0
1644416980000|2022-02-09 14:29:40|6016.65|6016.65|6017.36|6017.36|6017.36|6017.36|6016.65|6016.65|0
1644416990000|2022-02-09 14:29:50|6015.94|6015.94|6015.22|6015.22|6015.94|6015.94|6015.22|6015.22|0
1644417000000|2022-02-09 14:30:00|6015.11|6015.11|6012.86|6012.86|6015.11|6015.11|6012.86|6012.86|0
1644417010000|2022-02-09 14:30:10|6013.57|6013.57|6012.15|6012.15|6013.57|6013.57|6012.15|6012.15|0
1644417030000|2022-02-09 14:30:30|6012.03|6012.03|6013.93|6013.93|6014.05|6014.05|6011.69|6011.69|0
1644417040000|2022-02-09 14:30:40|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|0
1644417050000|2022-02-09 14:30:50|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|0
1644417060000|2022-02-09 14:31:00|6014.99|6014.99|6014.99|6014.99|6014.99|6014.99|6014.99|6014.99|0
1644417070000|2022-02-09 14:31:10|6013.57|6013.57|6013.24|6013.24|6013.57|6013.57|6013.24|6013.24|0
1644417090000|2022-02-09 14:31:30|6015.37|6015.37|6016.05|6016.05|6016.05|6016.05|6015.37|6015.37|0
1644417100000|2022-02-09 14:31:40|6016.76|6016.76|6015.34|6015.34|6016.76|6016.76|6015.34|6015.34|0
1644417110000|2022-02-09 14:31:50|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|0
1644417120000|2022-02-09 14:32:00|6015.95|6015.95|6016.9|6016.9|6016.9|6016.9|6015.7|6015.7|0
1644417150000|2022-02-09 14:32:30|6017.61|6017.61|6017.73|6017.73|6017.73|6017.73|6017.61|6017.61|0
1644417160000|2022-02-09 14:32:40|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|0
1644417170000|2022-02-09 14:32:50|6017.13|6017.13|6017.25|6017.25|6017.25|6017.25|6017.13|6017.13|0
1644417200000|2022-02-09 14:33:20|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|0
1644417210000|2022-02-09 14:33:30|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|6014.87|6014.87|0
1644417230000|2022-02-09 14:33:50|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|0
1644417240000|2022-02-09 14:34:00|6014.99|6014.99|6013.56|6013.56|6014.99|6014.99|6013.56|6013.56|0
1644417250000|2022-02-09 14:34:10|6014.27|6014.27|6014.99|6014.99|6014.99|6014.99|6014.27|6014.27|0
1644417260000|2022-02-09 14:34:20|6014.74|6014.74|6014.62|6014.62|6014.74|6014.74|6014.62|6014.62|0
1644417290000|2022-02-09 14:34:50|6014.39|6014.39|6013.93|6013.93|6014.39|6014.39|6013.93|6013.93|0
1644417300000|2022-02-09 14:35:00|6014.18|6014.18|6013.93|6013.93|6014.18|6014.18|6013.93|6013.93|0
1644417340000|2022-02-09 14:35:40|6014.18|6014.18|6013.93|6013.93|6014.18|6014.18|6013.93|6013.93|0
1644417350000|2022-02-09 14:35:50|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|0
1644417360000|2022-02-09 14:36:00|6017.02|6017.02|6016.58|6016.58|6017.02|6017.02|6016.31|6016.31|0
1644417370000|2022-02-09 14:36:10|6016.91|6016.91|6016.91|6016.91|6016.91|6016.91|6016.58|6016.58|0
1644417400000|2022-02-09 14:36:40|6018.34|6018.34|6017.63|6017.63|6018.34|6018.34|6017.63|6017.63|0
1644417420000|2022-02-09 14:37:00|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|0
1644417430000|2022-02-09 14:37:10|6018.19|6018.19|6018.19|6018.19|6018.19|6018.19|6018.19|6018.19|0
1644417450000|2022-02-09 14:37:30|6017.48|6017.48|6016.77|6016.77|6017.48|6017.48|6016.77|6016.77|0
1644417460000|2022-02-09 14:37:40|6016.19|6016.19|6016.07|6016.07|6016.19|6016.19|6016.07|6016.07|0
1644417470000|2022-02-09 14:37:50|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|0
1644417490000|2022-02-09 14:38:10|6016.07|6016.07|6013.27|6013.27|6016.07|6016.07|6013.27|6013.27|0
1644417500000|2022-02-09 14:38:20|6013.6|6013.6|6013.6|6013.6|6013.6|6013.6|6013.6|6013.6|0
1644417530000|2022-02-09 14:38:50|6013.94|6013.94|6013.94|6013.94|6013.94|6013.94|6013.94|6013.94|0
1644417540000|2022-02-09 14:39:00|6013.23|6013.23|6012.52|6012.52|6013.23|6013.23|6012.52|6012.52|0
1644417570000|2022-02-09 14:39:30|6011.09|6011.09|6010.6|6010.6|6011.09|6011.09|6010.6|6010.6|0
1644417580000|2022-02-09 14:39:40|6011.31|6011.31|6011.31|6011.31|6011.31|6011.31|6011.31|6011.31|0
1644417590000|2022-02-09 14:39:50|6011.56|6011.56|6011.56|6011.56|6011.56|6011.56|6011.56|6011.56|0
1644417600000|2022-02-09 14:40:00|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|0
1644417650000|2022-02-09 14:40:50|6011.33|6011.33|6012.75|6012.75|6012.75|6012.75|6011.33|6011.33|0
1644417660000|2022-02-09 14:41:00|6012.52|6012.52|6012.75|6012.75|6012.75|6012.75|6012.52|6012.52|0
1644417690000|2022-02-09 14:41:30|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|0
1644417700000|2022-02-09 14:41:40|6012.39|6012.39|6012.39|6012.39|6012.39|6012.39|6012.39|6012.39|0
1644417710000|2022-02-09 14:41:50|6012.14|6012.14|6011.09|6011.09|6012.14|6012.14|6011.09|6011.09|0
1644417720000|2022-02-09 14:42:00|6011.32|6011.32|6009.08|6009.08|6011.32|6011.32|6009.08|6009.08|0
1644417760000|2022-02-09 14:42:40|6008.81|6008.81|6008.54|6008.54|6008.81|6008.81|6008.54|6008.54|0
1644417770000|2022-02-09 14:42:50|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|0
1644417780000|2022-02-09 14:43:00|6008.31|6008.31|6005.16|6005.16|6008.31|6008.31|6005.16|6005.16|0
1644417830000|2022-02-09 14:43:50|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|0
1644417840000|2022-02-09 14:44:00|6006.92|6006.92|6008.35|6008.35|6008.35|6008.35|6006.92|6006.92|0
1644417850000|2022-02-09 14:44:10|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|0
1644417910000|2022-02-09 14:45:10|6008.35|6008.35|6007.63|6007.63|6008.35|6008.35|6007.63|6007.63|0
1644417940000|2022-02-09 14:45:40|6007.4|6007.4|6007.63|6007.63|6007.63|6007.63|6007.4|6007.4|0
1644417950000|2022-02-09 14:45:50|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|0
1644417980000|2022-02-09 14:46:20|6008.46|6008.46|6008.46|6008.46|6008.46|6008.46|6008.46|6008.46|0
1644418000000|2022-02-09 14:46:40|6007.75|6007.75|6007.48|6007.48|6007.75|6007.75|6007.48|6007.48|0
1644418020000|2022-02-09 14:47:00|6006.77|6006.77|6006.77|6006.77|6006.77|6006.77|6006.77|6006.77|0
1644418040000|2022-02-09 14:47:20|6006.06|6006.06|6003.36|6003.36|6006.06|6006.06|6003.36|6003.36|0
1644418050000|2022-02-09 14:47:30|6002.64|6002.64|6001.19|6001.19|6002.64|6002.64|6001.19|6001.19|0
1644418060000|2022-02-09 14:47:40|5999.77|5999.77|6001.1|6001.1|6001.19|6001.19|5999.77|5999.77|0
1644418070000|2022-02-09 14:47:50|6000.39|6000.39|6000.39|6000.39|6000.39|6000.39|6000.39|6000.39|0
1644418090000|2022-02-09 14:48:10|6001.1|6001.1|6000.86|6000.86|6001.1|6001.1|6000.86|6000.86|0
1644418100000|2022-02-09 14:48:20|6000.61|6000.61|6000.25|6000.25|6000.61|6000.61|6000.25|6000.25|0
1644418110000|2022-02-09 14:48:30|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|0
1644418120000|2022-02-09 14:48:40|5999.8|5999.8|5999.8|5999.8|5999.8|5999.8|5999.8|5999.8|0
1644418130000|2022-02-09 14:48:50|6000.51|6000.51|6000.51|6000.51|6000.51|6000.51|6000.51|6000.51|0
1644418190000|2022-02-09 14:49:50|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|0
1644418200000|2022-02-09 14:50:00|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|0
1644418210000|2022-02-09 14:50:10|6001.58|6001.58|6002.41|6002.41|6002.41|6002.41|6001.58|6001.58|0
1644418220000|2022-02-09 14:50:20|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|0
1644418240000|2022-02-09 14:50:40|6003.01|6003.01|6003.01|6003.01|6003.01|6003.01|6003.01|6003.01|0
1644418250000|2022-02-09 14:50:50|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|0
1644418270000|2022-02-09 14:51:10|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|0
1644418280000|2022-02-09 14:51:20|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|0
1644418300000|2022-02-09 14:51:40|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|0
1644418320000|2022-02-09 14:52:00|6002.98|6002.98|6002.98|6002.98|6002.98|6002.98|6002.98|6002.98|0
1644418330000|2022-02-09 14:52:10|6002.73|6002.73|6002.02|6002.02|6002.73|6002.73|6002.02|6002.02|0
1644418340000|2022-02-09 14:52:20|6002.25|6002.25|6001.71|6001.71|6002.25|6002.25|6001.71|6001.71|0
1644418360000|2022-02-09 14:52:40|6002.43|6002.43|6001.13|6001.13|6002.43|6002.43|6001.13|6001.13|0
1644418370000|2022-02-09 14:52:50|6001.84|6001.84|6001.13|6001.13|6001.84|6001.84|6001.13|6001.13|0
1644418380000|2022-02-09 14:53:00|6001.25|6001.25|6000.54|6000.54|6001.25|6001.25|6000.54|6000.54|0
1644418390000|2022-02-09 14:53:10|6000.29|6000.29|5999.93|5999.93|6000.29|6000.29|5999.93|5999.93|0
1644418400000|2022-02-09 14:53:20|6000.17|6000.17|6001.22|6001.22|6001.22|6001.22|6000.17|6000.17|0
1644418420000|2022-02-09 14:53:40|6001.93|6001.93|6002.2|6002.2|6002.2|6002.2|6001.93|6001.93|0
1644418430000|2022-02-09 14:53:50|6002.45|6002.45|6001.74|6001.74|6002.45|6002.45|6001.74|6001.74|0
1644418440000|2022-02-09 14:54:00|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|0
1644418450000|2022-02-09 14:54:10|6002.8|6002.8|6002.8|6002.8|6002.8|6002.8|6002.8|6002.8|0
1644418460000|2022-02-09 14:54:20|6002.08|6002.08|6002.08|6002.08|6002.08|6002.08|6002.08|6002.08|0
1644418470000|2022-02-09 14:54:30|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|0
1644418480000|2022-02-09 14:54:40|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|0
1644418520000|2022-02-09 14:55:20|6003.04|6003.04|6003.04|6003.04|6003.04|6003.04|6003.04|6003.04|0
1644418530000|2022-02-09 14:55:30|6003.38|6003.38|6003.38|6003.38|6003.38|6003.38|6003.38|6003.38|0
1644418560000|2022-02-09 14:56:00|6001.96|6001.96|6001.96|6001.96|6001.96|6001.96|6001.96|6001.96|0
1644418570000|2022-02-09 14:56:10|6001.24|6001.24|6000.53|6000.53|6001.24|6001.24|6000.53|6000.53|0
1644418590000|2022-02-09 14:56:30|6000.76|6000.76|6000.42|6000.42|6000.76|6000.76|6000.42|6000.42|0
1644418600000|2022-02-09 14:56:40|6000.53|6000.53|6001.36|6001.36|6001.36|6001.36|6000.53|6000.53|0
1644418630000|2022-02-09 14:57:10|6001.02|6001.02|6001.02|6001.02|6001.02|6001.02|6001.02|6001.02|0
1644418660000|2022-02-09 14:57:40|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|0
1644418670000|2022-02-09 14:57:50|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|0
1644418710000|2022-02-09 14:58:30|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|0
1644418720000|2022-02-09 14:58:40|6000.31|6000.31|5998.18|5998.18|6000.31|6000.31|5998.18|5998.18|0
1644418730000|2022-02-09 14:58:50|5998.42|5998.42|5998.69|5998.69|5998.69|5998.69|5998.42|5998.42|0
1644418740000|2022-02-09 14:59:00|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|0
1644418760000|2022-02-09 14:59:20|6000.83|6000.83|6000.83|6000.83|6000.83|6000.83|6000.83|6000.83|0
1644418780000|2022-02-09 14:59:40|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|0
1644418790000|2022-02-09 14:59:50|6001.05|6001.05|6000.09|6000.09|6001.51|6001.51|6000.09|6000.09|0
1644418800000|2022-02-09 15:00:00|6001.51|6001.51|6001.28|6001.28|6001.51|6001.51|6001.28|6001.28|0
1644418810000|2022-02-09 15:00:10|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6000.19|6000.19|0
1644418820000|2022-02-09 15:00:20|6001.5|6001.5|6001.27|6001.27|6001.5|6001.5|6001.27|6001.27|0
1644418830000|2022-02-09 15:00:30|6000.56|6000.56|6000.56|6000.56|6000.56|6000.56|6000.56|6000.56|0
1644418870000|2022-02-09 15:01:10|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|0
1644418880000|2022-02-09 15:01:20|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|5999.89|5999.89|0
1644418890000|2022-02-09 15:01:30|5999.17|5999.17|5998.94|5998.94|5999.17|5999.17|5998.94|5998.94|0
1644418900000|2022-02-09 15:01:40|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|0
1644418920000|2022-02-09 15:02:00|5998.38|5998.38|5998.38|5998.38|5998.38|5998.38|5998.38|5998.38|0
1644418930000|2022-02-09 15:02:10|5998.71|5998.71|5999.05|5999.05|5999.05|5999.05|5998.71|5998.71|0
1644418940000|2022-02-09 15:02:20|5999.39|5999.39|5999.39|5999.39|5999.39|5999.39|5999.39|5999.39|0
1644418950000|2022-02-09 15:02:30|5999.28|5999.28|5999.05|5999.05|5999.28|5999.28|5999.05|5999.05|0
1644418980000|2022-02-09 15:03:00|5998.34|5998.34|5998.34|5998.34|5998.34|5998.34|5998.34|5998.34|0
1644419010000|2022-02-09 15:03:30|5997.62|5997.62|5996.91|5996.91|5997.62|5997.62|5996.91|5996.91|0
1644419020000|2022-02-09 15:03:40|5997.62|5997.62|5998.34|5998.34|5998.34|5998.34|5997.62|5997.62|0
1644419030000|2022-02-09 15:03:50|5998.1|5998.1|5997.43|5997.43|5998.1|5998.1|5997.43|5997.43|0
1644419080000|2022-02-09 15:04:40|5998.86|5998.86|5998.14|5998.14|5998.86|5998.86|5998.14|5998.14|0
1644419090000|2022-02-09 15:04:50|5997.8|5997.8|5990.17|5990.17|5997.8|5997.8|5990.05|5990.05|0
1644419110000|2022-02-09 15:05:10|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|0
1644419120000|2022-02-09 15:05:20|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|0
1644419130000|2022-02-09 15:05:30|5992.18|5992.18|5992.18|5992.18|5992.18|5992.18|5992.18|5992.18|0
1644419160000|2022-02-09 15:06:00|5991.84|5991.84|5991.84|5991.84|5991.84|5991.84|5991.84|5991.84|0
1644419170000|2022-02-09 15:06:10|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|0
1644419220000|2022-02-09 15:07:00|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|0
1644419230000|2022-02-09 15:07:10|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|5991.49|0
1644419250000|2022-02-09 15:07:30|5991.25|5991.25|5991.25|5991.25|5991.25|5991.25|5991.25|5991.25|0
1644419260000|2022-02-09 15:07:40|5990.51|5990.51|5990.75|5990.75|5990.75|5990.75|5990.51|5990.51|0
1644419280000|2022-02-09 15:08:00|5990.64|5990.64|5989.22|5989.22|5990.64|5990.64|5989.22|5989.22|0
1644419290000|2022-02-09 15:08:10|5989.1|5989.1|5989.91|5989.91|5990.18|5990.18|5988.75|5988.75|0
1644419300000|2022-02-09 15:08:20|5989.57|5989.57|5988.52|5988.52|5989.57|5989.57|5988.52|5988.52|0
1644419310000|2022-02-09 15:08:30|5987.1|5987.1|5986.39|5986.39|5987.81|5987.81|5986.39|5986.39|0
1644419320000|2022-02-09 15:08:40|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|0
1644419340000|2022-02-09 15:09:00|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|0
1644419350000|2022-02-09 15:09:10|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|0
1644419360000|2022-02-09 15:09:20|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|0
1644419390000|2022-02-09 15:09:50|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|0
1644419400000|2022-02-09 15:10:00|5988.12|5988.12|5988.95|5988.95|5988.95|5988.95|5988.12|5988.12|0
1644419420000|2022-02-09 15:10:20|5988.61|5988.61|5989.33|5989.33|5989.33|5989.33|5988.61|5988.61|0
1644419470000|2022-02-09 15:11:10|5989.57|5989.57|5989.91|5989.91|5989.91|5989.91|5989.57|5989.57|0
1644419480000|2022-02-09 15:11:20|5990.4|5990.4|5989.91|5989.91|5990.4|5990.4|5989.91|5989.91|0
1644419490000|2022-02-09 15:11:30|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|0
1644419500000|2022-02-09 15:11:40|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|0
1644419510000|2022-02-09 15:11:50|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|0
1644419520000|2022-02-09 15:12:00|5991.56|5991.56|5990.14|5990.14|5991.56|5991.56|5990.14|5990.14|0
1644419540000|2022-02-09 15:12:20|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|0
1644419570000|2022-02-09 15:12:50|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|0
1644419580000|2022-02-09 15:13:00|5992.98|5992.98|5992.27|5992.27|5992.98|5992.98|5992.27|5992.27|0
1644419590000|2022-02-09 15:13:10|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|0
1644419610000|2022-02-09 15:13:30|5992.98|5992.98|5992.27|5992.27|5992.98|5992.98|5992.27|5992.27|0
1644419630000|2022-02-09 15:13:50|5992.5|5992.5|5993|5993|5993.22|5993.22|5992.5|5992.5|0
1644419650000|2022-02-09 15:14:10|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|0
1644419670000|2022-02-09 15:14:30|5994.42|5994.42|5994.53|5994.53|5994.53|5994.53|5994.42|5994.42|0
1644419700000|2022-02-09 15:15:00|5994.87|5994.87|5994.16|5994.16|5994.87|5994.87|5994.16|5994.16|0
1644419730000|2022-02-09 15:15:30|5994.04|5994.04|5996.29|5996.29|5996.29|5996.29|5994.04|5994.04|0
1644419740000|2022-02-09 15:15:40|5996.79|5996.79|5997.02|5997.02|5997.02|5997.02|5996.79|5996.79|0
1644419760000|2022-02-09 15:16:00|5997.35|5997.35|5997.58|5997.58|5997.58|5997.58|5997.35|5997.35|0
1644419770000|2022-02-09 15:16:10|5997.83|5997.83|5998.54|5998.54|5998.54|5998.54|5997.83|5997.83|0
1644419800000|2022-02-09 15:16:40|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|0
1644419830000|2022-02-09 15:17:10|5998.54|5998.54|5997.83|5997.83|5998.54|5998.54|5997.83|5997.83|0
1644419840000|2022-02-09 15:17:20|5997.12|5997.12|5997.37|5997.37|5997.37|5997.37|5997.12|5997.12|0
1644419850000|2022-02-09 15:17:30|5996.65|5996.65|5996.65|5996.65|5996.65|5996.65|5996.65|5996.65|0
1644419860000|2022-02-09 15:17:40|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|0
1644419870000|2022-02-09 15:17:50|5998.79|5998.79|5998.79|5998.79|5998.79|5998.79|5998.79|5998.79|0
1644419880000|2022-02-09 15:18:00|5998.56|5998.56|5998.67|5998.67|5998.67|5998.67|5998.56|5998.56|0
1644419890000|2022-02-09 15:18:10|5998.94|5998.94|5998.94|5998.94|5998.94|5998.94|5998.94|5998.94|0
1644419900000|2022-02-09 15:18:20|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|0
1644419910000|2022-02-09 15:18:30|5998.35|5998.35|5999.06|5999.06|5999.06|5999.06|5998.35|5998.35|0
1644419940000|2022-02-09 15:19:00|5999.39|5999.39|5999.39|5999.39|5999.39|5999.39|5999.39|5999.39|0
1644419950000|2022-02-09 15:19:10|5999.64|5999.64|5999.41|5999.41|5999.64|5999.64|5999.41|5999.41|0
1644419960000|2022-02-09 15:19:20|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|5998.46|5998.46|0
1644419970000|2022-02-09 15:19:30|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|0
1644419980000|2022-02-09 15:19:40|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|0
1644420010000|2022-02-09 15:20:10|5999.53|5999.53|5999.77|5999.77|5999.77|5999.77|5999.53|5999.53|0
1644420040000|2022-02-09 15:20:40|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|0
1644420060000|2022-02-09 15:21:00|5999.4|5999.4|5999.28|5999.28|5999.4|5999.4|5999.28|5999.28|0
1644420090000|2022-02-09 15:21:30|5998.7|5998.7|5998.45|5998.45|5998.7|5998.7|5998.45|5998.45|0
1644420100000|2022-02-09 15:21:40|5996.32|5996.32|5995.98|5995.98|5996.32|5996.32|5995.98|5995.98|0
1644420110000|2022-02-09 15:21:50|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|0
1644420160000|2022-02-09 15:22:40|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|0
1644420170000|2022-02-09 15:22:50|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|0
1644420180000|2022-02-09 15:23:00|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|0
1644420190000|2022-02-09 15:23:10|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|0
1644420200000|2022-02-09 15:23:20|5991.7|5991.7|5991.82|5991.82|5991.82|5991.82|5991.7|5991.7|0
1644420210000|2022-02-09 15:23:30|5991.93|5991.93|5994.07|5994.07|5994.07|5994.07|5991.93|5991.93|0
1644420240000|2022-02-09 15:24:00|5993.8|5993.8|5993.8|5993.8|5993.8|5993.8|5993.8|5993.8|0
1644420250000|2022-02-09 15:24:10|5993.57|5993.57|5993.32|5993.32|5993.57|5993.57|5993.32|5993.32|0
1644420260000|2022-02-09 15:24:20|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|5992.98|0
1644420270000|2022-02-09 15:24:30|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|0
1644420290000|2022-02-09 15:24:50|5992.04|5992.04|5991.93|5991.93|5992.04|5992.04|5991.93|5991.93|0
1644420360000|2022-02-09 15:26:00|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|0
1644420380000|2022-02-09 15:26:20|5991.02|5991.02|5991.02|5991.02|5991.02|5991.02|5991.02|5991.02|0
1644420400000|2022-02-09 15:26:40|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|0
1644420420000|2022-02-09 15:27:00|5991.4|5991.4|5992.11|5992.11|5992.11|5992.11|5991.4|5991.4|0
1644420430000|2022-02-09 15:27:10|5992.82|5992.82|5992.82|5992.82|5992.82|5992.82|5992.82|5992.82|0
1644420460000|2022-02-09 15:27:40|5992.7|5992.7|5992.7|5992.7|5992.7|5992.7|5992.7|5992.7|0
1644420470000|2022-02-09 15:27:50|5991.99|5991.99|5991.99|5991.99|5991.99|5991.99|5991.99|5991.99|0
1644420490000|2022-02-09 15:28:10|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|0
1644420500000|2022-02-09 15:28:20|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|0
1644420510000|2022-02-09 15:28:30|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|0
1644420520000|2022-02-09 15:28:40|5990.94|5990.94|5992.37|5992.37|5992.37|5992.37|5990.94|5990.94|0
1644420540000|2022-02-09 15:29:00|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|0
1644420600000|2022-02-09 15:30:00|5989.9|5989.9|5989.56|5989.56|5989.9|5989.9|5989.56|5989.56|0
1644420610000|2022-02-09 15:30:10|5989.31|5989.31|5989.07|5989.07|5989.31|5989.31|5989.07|5989.07|0
1644420670000|2022-02-09 15:31:10|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|0
1644420680000|2022-02-09 15:31:20|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|0
1644420690000|2022-02-09 15:31:30|5989.4|5989.4|5989.4|5989.4|5989.4|5989.4|5989.4|5989.4|0
1644420710000|2022-02-09 15:31:50|5990.12|5990.12|5991.44|5991.44|5991.44|5991.44|5990.12|5990.12|0
1644420720000|2022-02-09 15:32:00|5991.68|5991.68|5990.97|5990.97|5991.68|5991.68|5990.97|5990.97|0
1644420730000|2022-02-09 15:32:10|5991.09|5991.09|5992.84|5992.84|5993.56|5993.56|5991.09|5991.09|0
1644420750000|2022-02-09 15:32:30|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|0
1644420780000|2022-02-09 15:33:00|5991.18|5991.18|5990.81|5990.81|5991.18|5991.18|5990.1|5990.1|0
1644420790000|2022-02-09 15:33:10|5991.52|5991.52|5991.52|5991.52|5991.52|5991.52|5991.52|5991.52|0
1644420800000|2022-02-09 15:33:20|5991.19|5991.19|5991.3|5991.3|5991.3|5991.3|5991.19|5991.19|0
1644420810000|2022-02-09 15:33:30|5991.06|5991.06|5990.35|5990.35|5991.06|5991.06|5990.35|5990.35|0
1644420820000|2022-02-09 15:33:40|5991.06|5991.06|5990.35|5990.35|5991.06|5991.06|5990.35|5990.35|0
1644420840000|2022-02-09 15:34:00|5990.84|5990.84|5991.3|5991.3|5992.26|5992.26|5990.84|5990.84|0
1644420870000|2022-02-09 15:34:30|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|0
1644420890000|2022-02-09 15:34:50|5992.96|5992.96|5992.7|5992.7|5993.41|5993.41|5992.7|5992.7|0
1644420900000|2022-02-09 15:35:00|5993.41|5993.41|5992.7|5992.7|5993.41|5993.41|5992.7|5992.7|0
1644420910000|2022-02-09 15:35:10|5991.99|5991.99|5991.16|5991.16|5991.99|5991.99|5991.16|5991.16|0
1644420950000|2022-02-09 15:35:50|5990.82|5990.82|5990.82|5990.82|5990.82|5990.82|5990.82|5990.82|0
1644420960000|2022-02-09 15:36:00|5990.11|5990.11|5989.28|5989.28|5990.11|5990.11|5989.28|5989.28|0
1644420970000|2022-02-09 15:36:10|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|0
1644420990000|2022-02-09 15:36:30|5989.75|5989.75|5989.75|5989.75|5989.75|5989.75|5989.75|5989.75|0
1644421010000|2022-02-09 15:36:50|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|0
1644421080000|2022-02-09 15:38:00|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|0
1644421090000|2022-02-09 15:38:10|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|0
1644421120000|2022-02-09 15:38:40|5987.35|5987.35|5987.35|5987.35|5987.35|5987.35|5987.35|5987.35|0
1644421130000|2022-02-09 15:38:50|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|0
1644421150000|2022-02-09 15:39:10|5988.89|5988.89|5989.13|5989.13|5989.13|5989.13|5988.89|5988.89|0
1644421160000|2022-02-09 15:39:20|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|0
1644421180000|2022-02-09 15:39:40|5988.65|5988.65|5988.65|5988.65|5988.65|5988.65|5988.65|5988.65|0
1644421190000|2022-02-09 15:39:50|5989.37|5989.37|5989.37|5989.37|5989.37|5989.37|5989.37|5989.37|0
1644421230000|2022-02-09 15:40:30|5989.25|5989.25|5989.25|5989.25|5989.25|5989.25|5989.25|5989.25|0
1644421260000|2022-02-09 15:41:00|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|0
1644421290000|2022-02-09 15:41:30|5988.29|5988.29|5988.29|5988.29|5988.29|5988.29|5988.29|5988.29|0
1644421340000|2022-02-09 15:42:20|5987.96|5987.96|5988.29|5988.29|5988.29|5988.29|5987.96|5987.96|0
1644421350000|2022-02-09 15:42:30|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|0
1644421380000|2022-02-09 15:43:00|5989.25|5989.25|5989.25|5989.25|5989.25|5989.25|5989.25|5989.25|0
1644421400000|2022-02-09 15:43:20|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|0
1644421440000|2022-02-09 15:44:00|5989.38|5989.38|5988.67|5988.67|5989.38|5989.38|5988.67|5988.67|0
1644421460000|2022-02-09 15:44:20|5988.78|5988.78|5989.5|5989.5|5989.5|5989.5|5988.78|5988.78|0
1644421470000|2022-02-09 15:44:30|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|0
1644421480000|2022-02-09 15:44:40|5990.21|5990.21|5989.47|5989.47|5990.45|5990.45|5989.47|5989.47|0
1644421490000|2022-02-09 15:44:50|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|0
1644421500000|2022-02-09 15:45:00|5990.77|5990.77|5990.77|5990.77|5990.77|5990.77|5990.77|5990.77|0
1644421530000|2022-02-09 15:45:30|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|0
1644421540000|2022-02-09 15:45:40|5990.4|5990.4|5990.4|5990.4|5990.4|5990.4|5990.4|5990.4|0
1644421560000|2022-02-09 15:46:00|5988.98|5988.98|5988.27|5988.27|5988.98|5988.98|5988.27|5988.27|0
1644421580000|2022-02-09 15:46:20|5988.02|5988.02|5988.47|5988.47|5988.47|5988.47|5987.75|5987.75|0
1644421590000|2022-02-09 15:46:30|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|0
1644421610000|2022-02-09 15:46:50|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|0
1644421650000|2022-02-09 15:47:30|5988.8|5988.8|5988.92|5988.92|5989.63|5989.63|5988.8|5988.8|0
1644421660000|2022-02-09 15:47:40|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|5988.92|5988.92|0
1644421670000|2022-02-09 15:47:50|5988.92|5988.92|5989.16|5989.16|5989.16|5989.16|5988.92|5988.92|0
1644421680000|2022-02-09 15:48:00|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|0
1644421690000|2022-02-09 15:48:10|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|0
1644421710000|2022-02-09 15:48:30|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|0
1644421720000|2022-02-09 15:48:40|5991.81|5991.81|5993.04|5993.04|5993.04|5993.04|5991.81|5991.81|0
1644421730000|2022-02-09 15:48:50|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|0
1644421740000|2022-02-09 15:49:00|5992.1|5992.1|5992.33|5992.33|5992.33|5992.33|5992.1|5992.1|0
1644421760000|2022-02-09 15:49:20|5993.04|5993.04|5992.33|5992.33|5993.04|5993.04|5992.33|5992.33|0
1644421770000|2022-02-09 15:49:30|5993.04|5993.04|5993.04|5993.04|5993.75|5993.75|5993.04|5993.04|0
1644421790000|2022-02-09 15:49:50|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|0
1644421800000|2022-02-09 15:50:00|5993.26|5993.26|5994.31|5994.31|5994.42|5994.42|5993.26|5993.26|0
1644421810000|2022-02-09 15:50:10|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|0
1644421840000|2022-02-09 15:50:40|5994.31|5994.31|5993.6|5993.6|5994.31|5994.31|5993.6|5993.6|0
1644421860000|2022-02-09 15:51:00|5994.31|5994.31|5994.31|5994.31|5994.64|5994.64|5994.31|5994.31|0
1644421880000|2022-02-09 15:51:20|5993.97|5993.97|5993.97|5993.97|5993.97|5993.97|5993.97|5993.97|0
1644421900000|2022-02-09 15:51:40|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|0
1644421910000|2022-02-09 15:51:50|5992.3|5992.3|5991.48|5991.48|5992.3|5992.3|5991.48|5991.48|0
1644421940000|2022-02-09 15:52:20|5991.14|5991.14|5991.26|5991.26|5991.26|5991.26|5991.14|5991.14|0
1644421950000|2022-02-09 15:52:30|5991.97|5991.97|5991.26|5991.26|5991.97|5991.97|5990.54|5990.54|0
1644421980000|2022-02-09 15:53:00|5990.54|5990.54|5989.83|5989.83|5990.54|5990.54|5989.83|5989.83|0
1644422000000|2022-02-09 15:53:20|5989.56|5989.56|5989.56|5989.56|5989.56|5989.56|5989.56|5989.56|0
1644422020000|2022-02-09 15:53:40|5990.27|5990.27|5990.27|5990.27|5990.27|5990.27|5990.27|5990.27|0
1644422100000|2022-02-09 15:55:00|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|0
1644422120000|2022-02-09 15:55:20|5989.69|5989.69|5990.4|5990.4|5990.4|5990.4|5989.69|5989.69|0
1644422130000|2022-02-09 15:55:30|5989.45|5989.45|5989.2|5989.2|5989.45|5989.45|5989.2|5989.2|0
1644422160000|2022-02-09 15:56:00|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|0
1644422170000|2022-02-09 15:56:10|5987.66|5987.66|5985.58|5985.58|5987.66|5987.66|5985.58|5985.58|0
1644422180000|2022-02-09 15:56:20|5985.31|5985.31|5985.31|5985.31|5985.31|5985.31|5985.31|5985.31|0
1644422190000|2022-02-09 15:56:30|5984.64|5984.64|5984.98|5984.98|5984.98|5984.98|5984.64|5984.64|0
1644422210000|2022-02-09 15:56:50|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|0
1644422220000|2022-02-09 15:57:00|5984.22|5984.22|5984.94|5984.94|5985.27|5985.27|5984.22|5984.22|0
1644422230000|2022-02-09 15:57:10|5984.69|5984.69|5985.4|5985.4|5985.4|5985.4|5984.69|5984.69|0
1644422260000|2022-02-09 15:57:40|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|0
1644422270000|2022-02-09 15:57:50|5986.23|5986.23|5986.23|5986.23|5986.23|5986.23|5986.23|5986.23|0
1644422280000|2022-02-09 15:58:00|5985.89|5985.89|5985.89|5985.89|5985.89|5985.89|5985.89|5985.89|0
1644422300000|2022-02-09 15:58:20|5985.18|5985.18|5985.18|5985.18|5985.18|5985.18|5985.18|5985.18|0
1644422330000|2022-02-09 15:58:50|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|0
1644422340000|2022-02-09 15:59:00|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|0
1644422350000|2022-02-09 15:59:10|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|0
1644422370000|2022-02-09 15:59:30|5985.05|5985.05|5983.63|5983.63|5985.05|5985.05|5983.63|5983.63|0
1644422380000|2022-02-09 15:59:40|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|0
1644422390000|2022-02-09 15:59:50|5985.76|5985.76|5985.76|5985.76|5985.76|5985.76|5985.76|5985.76|0
1644422400000|2022-02-09 16:00:00|5986.28|5986.28|5986.99|5986.99|5987.7|5987.7|5986.28|5986.28|0
1644422420000|2022-02-09 16:00:20|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|0
1644422430000|2022-02-09 16:00:30|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|0
1644422470000|2022-02-09 16:01:10|5985.9|5985.9|5985.19|5985.19|5985.9|5985.9|5985.19|5985.19|0
1644422480000|2022-02-09 16:01:20|5984.86|5984.86|5984.86|5984.86|5984.86|5984.86|5984.86|5984.86|0
1644422510000|2022-02-09 16:01:50|5984.74|5984.74|5984.74|5984.74|5984.74|5984.74|5984.62|5984.62|0
1644422520000|2022-02-09 16:02:00|5984.03|5984.03|5983.32|5983.32|5984.03|5984.03|5982.98|5982.98|0
1644422540000|2022-02-09 16:02:20|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|0
1644422550000|2022-02-09 16:02:30|5984.74|5984.74|5985.08|5985.08|5985.08|5985.08|5984.74|5984.74|0
1644422570000|2022-02-09 16:02:50|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|0
1644422600000|2022-02-09 16:03:20|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|0
1644422610000|2022-02-09 16:03:30|5982.71|5982.71|5982.37|5982.37|5982.71|5982.71|5982.37|5982.37|0
1644422640000|2022-02-09 16:04:00|5982.03|5982.03|5981.92|5981.92|5982.37|5982.37|5981.57|5981.57|0
1644422660000|2022-02-09 16:04:20|5981.68|5981.68|5979.91|5979.91|5981.68|5981.68|5979.91|5979.91|0
1644422680000|2022-02-09 16:04:40|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|0
1644422690000|2022-02-09 16:04:50|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|0
1644422710000|2022-02-09 16:05:10|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|0
1644422730000|2022-02-09 16:05:30|5980.37|5980.37|5980.37|5980.37|5980.37|5980.37|5980.37|5980.37|0
1644422790000|2022-02-09 16:06:30|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|0
1644422810000|2022-02-09 16:06:50|5982.51|5982.51|5983.55|5983.55|5983.55|5983.55|5982.51|5982.51|0
1644422820000|2022-02-09 16:07:00|5983.28|5983.28|5983.99|5983.99|5983.99|5983.99|5983.28|5983.28|0
1644422830000|2022-02-09 16:07:10|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|0
1644422840000|2022-02-09 16:07:20|5983.62|5983.62|5983.62|5983.62|5983.62|5983.62|5983.62|5983.62|0
1644422860000|2022-02-09 16:07:40|5983.5|5983.5|5983.39|5983.39|5983.5|5983.5|5983.39|5983.39|0
1644422870000|2022-02-09 16:07:50|5982.22|5982.22|5981.98|5981.98|5982.22|5982.22|5981.98|5981.98|0
1644422880000|2022-02-09 16:08:00|5982.69|5982.69|5982.69|5982.69|5982.69|5982.69|5982.69|5982.69|0
1644422890000|2022-02-09 16:08:10|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|0
1644422910000|2022-02-09 16:08:30|5982.69|5982.69|5983.4|5983.4|5983.4|5983.4|5982.69|5982.69|0
1644422960000|2022-02-09 16:09:20|5982.69|5982.69|5982.2|5982.2|5982.69|5982.69|5982.2|5982.2|0
1644423010000|2022-02-09 16:10:10|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|0
1644423030000|2022-02-09 16:10:30|5982.21|5982.21|5982.92|5982.92|5982.92|5982.92|5982.21|5982.21|0
1644423090000|2022-02-09 16:11:30|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|0
1644423100000|2022-02-09 16:11:40|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|0
1644423110000|2022-02-09 16:11:50|5981.72|5981.72|5981.72|5981.72|5981.72|5981.72|5981.72|5981.72|0
1644423130000|2022-02-09 16:12:10|5981.95|5981.95|5982.66|5982.66|5982.66|5982.66|5981.95|5981.95|0
1644423150000|2022-02-09 16:12:30|5982.33|5982.33|5982.33|5982.33|5982.33|5982.33|5982.33|5982.33|0
1644423170000|2022-02-09 16:12:50|5981.62|5981.62|5981.62|5981.62|5981.62|5981.62|5981.62|5981.62|0
1644423180000|2022-02-09 16:13:00|5980.91|5980.91|5979.6|5979.6|5980.91|5980.91|5979.6|5979.6|0
1644423190000|2022-02-09 16:13:10|5979.35|5979.35|5978.66|5978.66|5979.35|5979.35|5978.66|5978.66|0
1644423260000|2022-02-09 16:14:20|5976.29|5976.29|5975.58|5975.58|5976.29|5976.29|5975.58|5975.58|0
1644423270000|2022-02-09 16:14:30|5975.92|5975.92|5975.58|5975.58|5975.92|5975.92|5975.58|5975.58|0
1644423300000|2022-02-09 16:15:00|5975.83|5975.83|5976.88|5976.88|5976.88|5976.88|5975.45|5975.45|0
1644423320000|2022-02-09 16:15:20|5977.59|5977.59|5978.3|5978.3|5978.3|5978.3|5977.59|5977.59|0
1644423340000|2022-02-09 16:15:40|5977.59|5977.59|5977.59|5977.59|5977.59|5977.59|5977.59|5977.59|0
1644423360000|2022-02-09 16:16:00|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|0
1644423370000|2022-02-09 16:16:10|5977.61|5977.61|5977.61|5977.61|5977.61|5977.61|5977.61|5977.61|0
1644423470000|2022-02-09 16:17:50|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|0
1644423480000|2022-02-09 16:18:00|5977.61|5977.61|5977.72|5977.72|5977.72|5977.72|5977.61|5977.61|0
1644423510000|2022-02-09 16:18:30|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|0
1644423520000|2022-02-09 16:18:40|5977.5|5977.5|5977.39|5977.39|5977.5|5977.5|5977.39|5977.39|0
1644423560000|2022-02-09 16:19:20|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|0
1644423580000|2022-02-09 16:19:40|5977.39|5977.39|5975.26|5975.26|5977.39|5977.39|5975.26|5975.26|0
1644423590000|2022-02-09 16:19:50|5975.59|5975.59|5975.26|5975.26|5975.59|5975.59|5975.26|5975.26|0
1644423600000|2022-02-09 16:20:00|5974.54|5974.54|5974.74|5974.74|5975.26|5975.26|5974.54|5974.54|0
1644423620000|2022-02-09 16:20:20|5975.45|5975.45|5976.87|5976.87|5976.87|5976.87|5975.45|5975.45|0
1644423630000|2022-02-09 16:20:30|5977.21|5977.21|5976.5|5976.5|5977.21|5977.21|5976.5|5976.5|0
1644423680000|2022-02-09 16:21:20|5977.21|5977.21|5977.46|5977.46|5977.46|5977.46|5977.21|5977.21|0
1644423690000|2022-02-09 16:21:30|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|0
1644423720000|2022-02-09 16:22:00|5976.63|5976.63|5976.63|5976.63|5976.63|5976.63|5976.63|5976.63|0
1644423740000|2022-02-09 16:22:20|5977.34|5977.34|5976.63|5976.63|5977.34|5977.34|5976.63|5976.63|0
1644423750000|2022-02-09 16:22:30|5975.92|5975.92|5976.48|5976.48|5976.74|5976.74|5975.92|5975.92|0
1644423780000|2022-02-09 16:23:00|5976.59|5976.59|5976.71|5976.71|5976.71|5976.71|5976.59|5976.59|0
1644423790000|2022-02-09 16:23:10|5976.98|5976.98|5978.41|5978.41|5978.41|5978.41|5976.98|5976.98|0
1644423800000|2022-02-09 16:23:20|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|0
1644423820000|2022-02-09 16:23:40|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|0
1644423880000|2022-02-09 16:24:40|5979.34|5979.34|5979.23|5979.23|5979.34|5979.34|5979.23|5979.23|0
1644423890000|2022-02-09 16:24:50|5978.98|5978.98|5979.23|5979.23|5979.23|5979.23|5978.98|5978.98|0
1644423910000|2022-02-09 16:25:10|5978.52|5978.52|5978.63|5978.63|5978.63|5978.63|5977.8|5977.8|0
1644423920000|2022-02-09 16:25:20|5977.92|5977.92|5979.23|5979.23|5979.34|5979.34|5977.92|5977.92|0
1644423930000|2022-02-09 16:25:30|5978.52|5978.52|5979.23|5979.23|5979.23|5979.23|5978.52|5978.52|0
1644423960000|2022-02-09 16:26:00|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|0
1644423970000|2022-02-09 16:26:10|5979.23|5979.23|5979.94|5979.94|5979.94|5979.94|5978.52|5978.52|0
1644423980000|2022-02-09 16:26:20|5979.67|5979.67|5979.67|5979.67|5979.67|5979.67|5979.67|5979.67|0
1644423990000|2022-02-09 16:26:30|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|0
1644424000000|2022-02-09 16:26:40|5979.65|5979.65|5979.77|5979.77|5979.77|5979.77|5979.65|5979.65|0
1644424010000|2022-02-09 16:26:50|5979.65|5979.65|5980|5980|5980|5980|5979.65|5979.65|0
1644424020000|2022-02-09 16:27:00|5980.12|5980.12|5981.64|5981.64|5981.64|5981.64|5980|5980|0
1644424040000|2022-02-09 16:27:20|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|0
1644424050000|2022-02-09 16:27:30|5981.06|5981.06|5980.73|5980.73|5981.06|5981.06|5980.73|5980.73|0
1644424060000|2022-02-09 16:27:40|5980.02|5980.02|5979.64|5979.64|5980.02|5980.02|5979.3|5979.3|0
1644424080000|2022-02-09 16:28:00|5979.76|5979.76|5980.1|5980.1|5980.1|5980.1|5979.76|5979.76|0
1644424090000|2022-02-09 16:28:10|5980.22|5980.22|5980.93|5980.93|5980.93|5980.93|5980.22|5980.22|0
1644424100000|2022-02-09 16:28:20|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|0
1644424110000|2022-02-09 16:28:30|5980.8|5980.8|5980.8|5980.8|5980.8|5980.8|5980.8|5980.8|0
1644424120000|2022-02-09 16:28:40|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|0
1644424130000|2022-02-09 16:28:50|5980.36|5980.36|5980.36|5980.36|5980.47|5980.47|5980.36|5980.36|0
1644424140000|2022-02-09 16:29:00|5979.69|5979.69|5979.57|5979.57|5980.28|5980.28|5979.57|5979.57|0
1644424150000|2022-02-09 16:29:10|5978.15|5978.15|5978.37|5978.37|5978.37|5978.37|5977.65|5977.65|0
1644424160000|2022-02-09 16:29:20|5978.1|5978.1|5978.37|5978.37|5978.37|5978.37|5978.1|5978.1|0
1644424170000|2022-02-09 16:29:30|5977.39|5977.39|5978.3|5978.3|5978.3|5978.3|5977.39|5977.39|0
1644424180000|2022-02-09 16:29:40|5978.05|5978.05|5979.44|5979.44|5979.71|5979.71|5978.05|5978.05|0
1644424190000|2022-02-09 16:29:50|5979.56|5979.56|5978.71|5978.71|5979.56|5979.56|5978.71|5978.71|0
1644480900000|2022-02-10 08:15:00|6017.88|6017.88|6017.88|6017.88|6017.88|6017.88|6017.88|6017.88|0
1644480920000|2022-02-10 08:15:20|6017.76|6017.76|6017.76|6017.76|6017.76|6017.76|6017.76|6017.76|0
1644480960000|2022-02-10 08:16:00|6017.02|6017.02|6016.04|6016.04|6017.02|6017.02|6016.04|6016.04|0
1644480970000|2022-02-10 08:16:10|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|0
1644480990000|2022-02-10 08:16:30|6015.29|6015.29|6014.95|6014.95|6016|6016|6014.58|6014.58|0
1644481020000|2022-02-10 08:17:00|6014.61|6014.61|6014.61|6014.61|6014.61|6014.61|6014.61|6014.61|0
1644481030000|2022-02-10 08:17:10|6015.32|6015.32|6015.32|6015.32|6015.32|6015.32|6015.32|6015.32|0
1644481040000|2022-02-10 08:17:20|6015.66|6015.66|6014.57|6014.57|6015.99|6015.99|6014.57|6014.57|0
1644481060000|2022-02-10 08:17:40|6015.28|6015.28|6014.57|6014.57|6015.28|6015.28|6014.57|6014.57|0
1644481070000|2022-02-10 08:17:50|6015.28|6015.28|6015.28|6015.28|6015.28|6015.28|6015.28|6015.28|0
1644481080000|2022-02-10 08:18:00|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|0
1644481090000|2022-02-10 08:18:10|6014.61|6014.61|6014.37|6014.37|6014.61|6014.61|6013.65|6013.65|0
1644481100000|2022-02-10 08:18:20|6013.79|6013.79|6011.78|6011.78|6013.79|6013.79|6010.36|6010.36|0
1644481110000|2022-02-10 08:18:30|6013.2|6013.2|6013.2|6013.2|6013.2|6013.2|6013.2|6013.2|0
1644481120000|2022-02-10 08:18:40|6012.94|6012.94|6008.78|6008.78|6013.05|6013.05|6008.78|6008.78|0
1644481130000|2022-02-10 08:18:50|6008.29|6008.29|6011.6|6011.6|6011.85|6011.85|6008.29|6008.29|0
1644481140000|2022-02-10 08:19:00|6008.76|6008.76|6008.76|6008.76|6008.76|6008.76|6008.76|6008.76|0
1644481150000|2022-02-10 08:19:10|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|0
1644481160000|2022-02-10 08:19:20|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|0
1644481170000|2022-02-10 08:19:30|6008.18|6008.18|6005.34|6005.34|6008.18|6008.18|6005.34|6005.34|0
1644481200000|2022-02-10 08:20:00|6005|6005|6005|6005|6005|6005|6005|6005|0
1644481210000|2022-02-10 08:20:10|6004.73|6004.73|6004.4|6004.4|6004.73|6004.73|6004.4|6004.4|0
1644481230000|2022-02-10 08:20:30|6004.06|6004.06|6004.06|6004.06|6004.06|6004.06|6004.06|6004.06|0
1644481240000|2022-02-10 08:20:40|6005.48|6005.48|6006.87|6006.87|6007.14|6007.14|6005.48|6005.48|0
1644481260000|2022-02-10 08:21:00|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|0
1644481280000|2022-02-10 08:21:20|6005.48|6005.48|6004.77|6004.77|6005.48|6005.48|6004.77|6004.77|0
1644481290000|2022-02-10 08:21:30|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|0
1644481350000|2022-02-10 08:22:30|6004.27|6004.27|6004.27|6004.27|6004.27|6004.27|6004.27|6004.27|0
1644481360000|2022-02-10 08:22:40|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|0
1644481390000|2022-02-10 08:23:10|6008.04|6008.04|6008.04|6008.04|6008.04|6008.04|6008.04|6008.04|0
1644481400000|2022-02-10 08:23:20|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|0
1644481410000|2022-02-10 08:23:30|6007.92|6007.92|6007.92|6007.92|6007.92|6007.92|6007.92|6007.92|0
1644481430000|2022-02-10 08:23:50|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|6007.58|0
1644481440000|2022-02-10 08:24:00|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|0
1644481490000|2022-02-10 08:24:50|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|0
1644481500000|2022-02-10 08:25:00|6006.73|6006.73|6006.02|6006.02|6006.73|6006.73|6006.02|6006.02|0
1644481510000|2022-02-10 08:25:10|6006.73|6006.73|6006.02|6006.02|6006.73|6006.73|6006.02|6006.02|0
1644481560000|2022-02-10 08:26:00|6006.35|6006.35|6006.35|6006.35|6006.35|6006.35|6006.35|6006.35|0
1644481570000|2022-02-10 08:26:10|6005.64|6005.64|6005.64|6005.64|6005.64|6005.64|6004.93|6004.93|0
1644481580000|2022-02-10 08:26:20|6006.35|6006.35|6003.82|6003.82|6006.35|6006.35|6003.82|6003.82|0
1644481600000|2022-02-10 08:26:40|6004.53|6004.53|6003.11|6003.11|6004.53|6004.53|6003.11|6003.11|0
1644481620000|2022-02-10 08:27:00|6001.68|6001.68|6001.68|6001.68|6001.68|6001.68|6001.68|6001.68|0
1644481640000|2022-02-10 08:27:20|6002.39|6002.39|6002.39|6002.39|6002.39|6002.39|6002.39|6002.39|0
1644481690000|2022-02-10 08:28:10|6000.26|6000.26|6000.26|6000.26|6000.26|6000.26|6000.26|6000.26|0
1644481720000|2022-02-10 08:28:40|5998.13|5998.13|5997.43|5997.43|5998.13|5998.13|5997.43|5997.43|0
1644481740000|2022-02-10 08:29:00|5997.1|5997.1|5996.22|5996.22|5997.1|5997.1|5996.22|5996.22|0
1644481760000|2022-02-10 08:29:20|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|0
1644481770000|2022-02-10 08:29:30|5997.07|5997.07|5997.07|5997.07|5997.07|5997.07|5997.07|5997.07|0
1644481780000|2022-02-10 08:29:40|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|0
1644481790000|2022-02-10 08:29:50|5997.53|5997.53|5997.53|5997.53|5997.53|5997.53|5997.53|5997.53|0
1644481810000|2022-02-10 08:30:10|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|0
1644481830000|2022-02-10 08:30:30|5999.29|5999.29|6003.08|6003.08|6003.08|6003.08|5999.29|5999.29|0
1644481840000|2022-02-10 08:30:40|6003.79|6003.79|6005.92|6005.92|6008.06|6008.06|6003.79|6003.79|0
1644481850000|2022-02-10 08:30:50|6007.35|6007.35|6007.35|6007.35|6007.35|6007.35|6007.35|6007.35|0
1644481860000|2022-02-10 08:31:00|6007.58|6007.58|6009|6009|6009|6009|6007.58|6007.58|0
1644481880000|2022-02-10 08:31:20|6008.66|6008.66|6008.78|6008.78|6008.78|6008.78|6008.66|6008.66|0
1644481910000|2022-02-10 08:31:50|6008.07|6008.07|6009.49|6009.49|6009.49|6009.49|6008.07|6008.07|0
1644481920000|2022-02-10 08:32:00|6009.76|6009.76|6009.65|6009.65|6009.76|6009.76|6009.65|6009.65|0
1644481950000|2022-02-10 08:32:30|6009.88|6009.88|6009.61|6009.61|6009.88|6009.88|6009.61|6009.61|0
1644482000000|2022-02-10 08:33:20|6011.03|6011.03|6010.32|6010.32|6011.03|6011.03|6010.32|6010.32|0
1644482040000|2022-02-10 08:34:00|6010.55|6010.55|6008.69|6008.69|6010.82|6010.82|6008.69|6008.69|0
1644482060000|2022-02-10 08:34:20|6011.53|6011.53|6010.11|6010.11|6011.53|6011.53|6010.11|6010.11|0
1644482070000|2022-02-10 08:34:30|6010.34|6010.34|6010.11|6010.11|6010.57|6010.57|6010.11|6010.11|0
1644482100000|2022-02-10 08:35:00|6010.22|6010.22|6010.34|6010.34|6010.34|6010.34|6010.11|6010.11|0
1644482130000|2022-02-10 08:35:30|6009.8|6009.8|6009.8|6009.8|6009.8|6009.8|6009.8|6009.8|0
1644482140000|2022-02-10 08:35:40|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|0
1644482180000|2022-02-10 08:36:20|6011.25|6011.25|6014.06|6014.06|6014.06|6014.06|6011.25|6011.25|0
1644482200000|2022-02-10 08:36:40|6015.48|6015.48|6015.22|6015.22|6015.82|6015.82|6015.1|6015.1|0
1644482210000|2022-02-10 08:36:50|6018.07|6018.07|6018.56|6018.56|6018.9|6018.9|6017.35|6017.35|0
1644482220000|2022-02-10 08:37:00|6018.23|6018.23|6019.61|6019.61|6019.61|6019.61|6017.18|6017.18|0
1644482230000|2022-02-10 08:37:10|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|6020.32|0
1644482240000|2022-02-10 08:37:20|6023.71|6023.71|6024.34|6024.34|6024.34|6024.34|6023.71|6023.71|0
1644482250000|2022-02-10 08:37:30|6025.08|6025.08|6025.79|6025.79|6025.79|6025.79|6025.08|6025.08|0
1644482260000|2022-02-10 08:37:40|6025.45|6025.45|6025.45|6025.45|6025.45|6025.45|6025.45|6025.45|0
1644482270000|2022-02-10 08:37:50|6024.49|6024.49|6024.49|6024.49|6024.49|6024.49|6024.49|6024.49|0
1644482290000|2022-02-10 08:38:10|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|0
1644482310000|2022-02-10 08:38:30|6025.16|6025.16|6025.16|6025.16|6025.16|6025.16|6025.16|6025.16|0
1644482360000|2022-02-10 08:39:20|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|0
1644482380000|2022-02-10 08:39:40|6026.25|6026.25|6024.11|6024.11|6026.25|6026.25|6024.11|6024.11|0
1644482390000|2022-02-10 08:39:50|6024.45|6024.45|6024.11|6024.11|6024.45|6024.45|6024.11|6024.11|0
1644482410000|2022-02-10 08:40:10|6026.25|6026.25|6026.25|6026.25|6026.25|6026.25|6026.25|6026.25|0
1644482440000|2022-02-10 08:40:40|6026.96|6026.96|6028|6028|6028|6028|6026.96|6026.96|0
1644482470000|2022-02-10 08:41:10|6029.43|6029.43|6029.43|6029.43|6029.43|6029.43|6029.43|6029.43|0
1644482520000|2022-02-10 08:42:00|6029.7|6029.7|6028.81|6028.81|6029.7|6029.7|6028.81|6028.81|0
1644482560000|2022-02-10 08:42:40|6028.54|6028.54|6028.19|6028.19|6028.54|6028.54|6028.19|6028.19|0
1644482580000|2022-02-10 08:43:00|6027.85|6027.85|6027.74|6027.74|6027.85|6027.85|6027.74|6027.74|0
1644482620000|2022-02-10 08:43:40|6027.97|6027.97|6027.97|6027.97|6027.97|6027.97|6027.97|6027.97|0
1644482670000|2022-02-10 08:44:30|6024.41|6024.41|6025.84|6025.84|6025.84|6025.84|6024.41|6024.41|0
1644482690000|2022-02-10 08:44:50|6026.55|6026.55|6026.55|6026.55|6026.55|6026.55|6026.55|6026.55|0
1644482700000|2022-02-10 08:45:00|6027.73|6027.73|6027.73|6027.73|6027.73|6027.73|6027.73|6027.73|0
1644482710000|2022-02-10 08:45:10|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|0
1644482740000|2022-02-10 08:45:40|6029.74|6029.74|6029.74|6029.74|6029.74|6029.74|6029.74|6029.74|0
1644482770000|2022-02-10 08:46:10|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|0
1644482780000|2022-02-10 08:46:20|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|0
1644482810000|2022-02-10 08:46:50|6031.16|6031.16|6032.21|6032.21|6032.21|6032.21|6031.16|6031.16|0
1644482820000|2022-02-10 08:47:00|6031.5|6031.5|6031.5|6031.5|6032.21|6032.21|6031.5|6031.5|0
1644482830000|2022-02-10 08:47:10|6032.21|6032.21|6032.21|6032.21|6032.21|6032.21|6032.21|6032.21|0
1644482840000|2022-02-10 08:47:20|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|0
1644482850000|2022-02-10 08:47:30|6032.92|6032.92|6032.92|6032.92|6032.92|6032.92|6032.92|6032.92|0
1644482880000|2022-02-10 08:48:00|6032.58|6032.58|6034.01|6034.01|6034.01|6034.01|6032.58|6032.58|0
1644482890000|2022-02-10 08:48:10|6032.58|6032.58|6032.58|6032.58|6032.58|6032.58|6032.58|6032.58|0
1644482940000|2022-02-10 08:49:00|6032.7|6032.7|6032.6|6032.6|6032.7|6032.7|6032.36|6032.36|0
1644482990000|2022-02-10 08:49:50|6034.02|6034.02|6034.02|6034.02|6034.02|6034.02|6034.02|6034.02|0
1644483000000|2022-02-10 08:50:00|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|6033.31|0
1644483010000|2022-02-10 08:50:10|6034.14|6034.14|6035.56|6035.56|6035.56|6035.56|6034.14|6034.14|0
1644483030000|2022-02-10 08:50:30|6034.85|6034.85|6033.42|6033.42|6034.85|6034.85|6033.42|6033.42|0
1644483060000|2022-02-10 08:51:00|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|0
1644483070000|2022-02-10 08:51:10|6030.24|6030.24|6030.24|6030.24|6030.24|6030.24|6030.24|6030.24|0
1644483090000|2022-02-10 08:51:30|6030.01|6030.01|6030.01|6030.01|6030.01|6030.01|6030.01|6030.01|0
1644483100000|2022-02-10 08:51:40|6029.68|6029.68|6029.68|6029.68|6029.68|6029.68|6029.68|6029.68|0
1644483130000|2022-02-10 08:52:10|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|0
1644483150000|2022-02-10 08:52:30|6028.73|6028.73|6028.85|6028.85|6028.85|6028.85|6028.73|6028.73|0
1644483160000|2022-02-10 08:52:40|6028.96|6028.96|6029.68|6029.68|6029.68|6029.68|6028.96|6028.96|0
1644483180000|2022-02-10 08:53:00|6029.95|6029.95|6029.95|6029.95|6029.95|6029.95|6029.95|6029.95|0
1644483190000|2022-02-10 08:53:10|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|0
1644483230000|2022-02-10 08:53:50|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|0
1644483270000|2022-02-10 08:54:30|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|0
1644483280000|2022-02-10 08:54:40|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|0
1644483290000|2022-02-10 08:54:50|6028.02|6028.02|6028.02|6028.02|6028.02|6028.02|6028.02|6028.02|0
1644483300000|2022-02-10 08:55:00|6027.91|6027.91|6026.24|6026.24|6027.91|6027.91|6026.24|6026.24|0
1644483310000|2022-02-10 08:55:10|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|0
1644483370000|2022-02-10 08:56:10|6026.95|6026.95|6027.66|6027.66|6028.37|6028.37|6026.95|6026.95|0
1644483380000|2022-02-10 08:56:20|6027.93|6027.93|6027.93|6027.93|6027.93|6027.93|6027.93|6027.93|0
1644483410000|2022-02-10 08:56:50|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|6026.88|6026.88|0
1644483420000|2022-02-10 08:57:00|6026.88|6026.88|6026.88|6026.88|6026.88|6026.88|6026.88|6026.88|0
1644483460000|2022-02-10 08:57:40|6026.77|6026.77|6027|6027|6027|6027|6026.77|6026.77|0
1644483470000|2022-02-10 08:57:50|6027.71|6027.71|6027|6027|6027.71|6027.71|6027|6027|0
1644483500000|2022-02-10 08:58:20|6027.71|6027.71|6027.71|6027.71|6027.71|6027.71|6027.71|6027.71|0
1644483510000|2022-02-10 08:58:30|6028.04|6028.04|6028.04|6028.04|6028.04|6028.04|6028.04|6028.04|0
1644483540000|2022-02-10 08:59:00|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1644483560000|2022-02-10 08:59:20|6027.45|6027.45|6027.45|6027.45|6027.45|6027.45|6027.45|6027.45|0
1644483570000|2022-02-10 08:59:30|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|0
1644483580000|2022-02-10 08:59:40|6027.23|6027.23|6027.23|6027.23|6027.23|6027.23|6027.23|6027.23|0
1644483600000|2022-02-10 09:00:00|6027.35|6027.35|6027.58|6027.58|6027.58|6027.58|6027.35|6027.35|0
1644483610000|2022-02-10 09:00:10|6027.33|6027.33|6025.91|6025.91|6027.33|6027.33|6025.91|6025.91|0
1644483690000|2022-02-10 09:01:30|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1644483710000|2022-02-10 09:01:50|6027.45|6027.45|6027.45|6027.45|6027.45|6027.45|6027.45|6027.45|0
1644483730000|2022-02-10 09:02:10|6026.02|6026.02|6024.98|6024.98|6026.02|6026.02|6024.98|6024.98|0
1644483740000|2022-02-10 09:02:20|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|0
1644483750000|2022-02-10 09:02:30|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|6025.8|0
1644483760000|2022-02-10 09:02:40|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|0
1644483820000|2022-02-10 09:03:40|6026.75|6026.75|6026.52|6026.52|6026.75|6026.75|6026.52|6026.52|0
1644483850000|2022-02-10 09:04:10|6026.85|6026.85|6026.85|6026.85|6026.85|6026.85|6026.85|6026.85|0
1644483900000|2022-02-10 09:05:00|6027.56|6027.56|6027.56|6027.56|6027.56|6027.56|6027.56|6027.56|0
1644483910000|2022-02-10 09:05:10|6028.27|6028.27|6028.39|6028.39|6028.39|6028.39|6028.27|6028.27|0
1644483940000|2022-02-10 09:05:40|6029.81|6029.81|6029.81|6029.81|6029.81|6029.81|6029.81|6029.81|0
1644483950000|2022-02-10 09:05:50|6030.52|6030.52|6029.58|6029.58|6030.52|6030.52|6029.58|6029.58|0
1644483960000|2022-02-10 09:06:00|6031.06|6031.06|6031.15|6031.15|6031.39|6031.39|6031.06|6031.06|0
1644483990000|2022-02-10 09:06:30|6031.89|6031.89|6035.79|6035.79|6035.79|6035.79|6031.89|6031.89|0
1644484000000|2022-02-10 09:06:40|6034.37|6034.37|6035.68|6035.68|6035.68|6035.68|6034.25|6034.25|0
1644484010000|2022-02-10 09:06:50|6037.13|6037.13|6036.4|6036.4|6037.13|6037.13|6036.4|6036.4|0
1644484020000|2022-02-10 09:07:00|6036.29|6036.29|6036.29|6036.29|6036.29|6036.29|6036.29|6036.29|0
1644484030000|2022-02-10 09:07:10|6036.52|6036.52|6036.65|6036.65|6037|6037|6036.52|6036.52|0
1644484040000|2022-02-10 09:07:20|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|0
1644484050000|2022-02-10 09:07:30|6036.65|6036.65|6036.65|6036.65|6036.65|6036.65|6036.65|6036.65|0
1644484080000|2022-02-10 09:08:00|6036.76|6036.76|6036.76|6036.76|6036.76|6036.76|6036.76|6036.76|0
1644484090000|2022-02-10 09:08:10|6037.26|6037.26|6037.03|6037.03|6037.26|6037.26|6037.03|6037.03|0
1644484100000|2022-02-10 09:08:20|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|0
1644484120000|2022-02-10 09:08:40|6037.03|6037.03|6037.03|6037.03|6037.03|6037.03|6037.03|6037.03|0
1644484140000|2022-02-10 09:09:00|6039.12|6039.12|6039.39|6039.39|6039.39|6039.39|6038.41|6038.41|0
1644484180000|2022-02-10 09:09:40|6039.64|6039.64|6039.64|6039.64|6039.64|6039.64|6039.64|6039.64|0
1644484190000|2022-02-10 09:09:50|6039.39|6039.39|6039.39|6039.39|6039.39|6039.39|6039.39|6039.39|0
1644484200000|2022-02-10 09:10:00|6039.05|6039.05|6038.1|6038.1|6039.05|6039.05|6038.1|6038.1|0
1644484250000|2022-02-10 09:10:50|6037.98|6037.98|6037.98|6037.98|6037.98|6037.98|6037.98|6037.98|0
1644484280000|2022-02-10 09:11:20|6037.75|6037.75|6037.86|6037.86|6037.86|6037.86|6037.75|6037.75|0
1644484300000|2022-02-10 09:11:40|6037.98|6037.98|6034.75|6034.75|6037.98|6037.98|6034.75|6034.75|0
1644484340000|2022-02-10 09:12:20|6034.48|6034.48|6034.48|6034.48|6034.48|6034.48|6034.48|6034.48|0
1644484350000|2022-02-10 09:12:30|6034.36|6034.36|6034.03|6034.03|6034.36|6034.36|6034.03|6034.03|0
1644484370000|2022-02-10 09:12:50|6034.14|6034.14|6034.26|6034.26|6034.26|6034.26|6034.14|6034.14|0
1644484380000|2022-02-10 09:13:00|6034.14|6034.14|6031.64|6031.64|6034.26|6034.26|6031.64|6031.64|0
1644484390000|2022-02-10 09:13:10|6030.93|6030.93|6030.22|6030.22|6030.93|6030.93|6030.22|6030.22|0
1644484400000|2022-02-10 09:13:20|6030.93|6030.93|6030.93|6030.93|6030.93|6030.93|6029.51|6029.51|0
1644484410000|2022-02-10 09:13:30|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|0
1644484440000|2022-02-10 09:14:00|6030.49|6030.49|6030.49|6030.49|6030.49|6030.49|6030.49|6030.49|0
1644484450000|2022-02-10 09:14:10|6030.38|6030.38|6030.38|6030.38|6030.38|6030.38|6030.38|6030.38|0
1644484460000|2022-02-10 09:14:20|6030.71|6030.71|6028.46|6028.46|6030.71|6030.71|6028.46|6028.46|0
1644484470000|2022-02-10 09:14:30|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|0
1644484510000|2022-02-10 09:15:10|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|0
1644484580000|2022-02-10 09:16:20|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|0
1644484610000|2022-02-10 09:16:50|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|0
1644484640000|2022-02-10 09:17:20|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|0
1644484660000|2022-02-10 09:17:40|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|0
1644484670000|2022-02-10 09:17:50|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|0
1644484760000|2022-02-10 09:19:20|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|0
1644484780000|2022-02-10 09:19:40|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|0
1644484790000|2022-02-10 09:19:50|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|0
1644484800000|2022-02-10 09:20:00|6028.3|6028.3|6028.42|6028.42|6028.42|6028.42|6028.3|6028.3|0
1644484810000|2022-02-10 09:20:10|6027.71|6027.71|6027.71|6027.71|6027.71|6027.71|6027.71|6027.71|0
1644484820000|2022-02-10 09:20:20|6026.28|6026.28|6026.28|6026.28|6026.28|6026.28|6026.28|6026.28|0
1644484830000|2022-02-10 09:20:30|6026.17|6026.17|6026.17|6026.17|6026.17|6026.17|6026.17|6026.17|0
1644484840000|2022-02-10 09:20:40|6026.05|6026.05|6025.94|6025.94|6026.05|6026.05|6025.94|6025.94|0
1644484910000|2022-02-10 09:21:50|6025.23|6025.23|6025.23|6025.23|6025.23|6025.23|6025.23|6025.23|0
1644484920000|2022-02-10 09:22:00|6023.8|6023.8|6021|6021|6023.8|6023.8|6021|6021|0
1644484930000|2022-02-10 09:22:10|6022.42|6022.42|6022.54|6022.54|6022.54|6022.54|6022.42|6022.42|0
1644484970000|2022-02-10 09:22:50|6023.58|6023.58|6022.87|6022.87|6023.58|6023.58|6022.87|6022.87|0
1644485000000|2022-02-10 09:23:20|6023.58|6023.58|6023.58|6023.58|6023.58|6023.58|6023.58|6023.58|0
1644485010000|2022-02-10 09:23:30|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|0
1644485020000|2022-02-10 09:23:40|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|0
1644485090000|2022-02-10 09:24:50|6022.91|6022.91|6022.91|6022.91|6022.91|6022.91|6022.91|6022.91|0
1644485110000|2022-02-10 09:25:10|6023.41|6023.41|6023.68|6023.68|6023.68|6023.68|6023.41|6023.41|0
1644485120000|2022-02-10 09:25:20|6023.56|6023.56|6024.05|6024.05|6024.05|6024.05|6023.56|6023.56|0
1644485140000|2022-02-10 09:25:40|6024.17|6024.17|6022.75|6022.75|6024.17|6024.17|6022.75|6022.75|0
1644485160000|2022-02-10 09:26:00|6023.08|6023.08|6023.2|6023.2|6023.2|6023.2|6023.08|6023.08|0
1644485220000|2022-02-10 09:27:00|6024.62|6024.62|6024.62|6024.62|6024.62|6024.62|6024.62|6024.62|0
1644485260000|2022-02-10 09:27:40|6023.91|6023.91|6024.62|6024.62|6024.62|6024.62|6023.91|6023.91|0
1644485290000|2022-02-10 09:28:10|6023.91|6023.91|6023.83|6023.83|6023.91|6023.91|6022.82|6022.82|0
1644485320000|2022-02-10 09:28:40|6024.16|6024.16|6026.17|6026.17|6026.17|6026.17|6024.16|6024.16|0
1644485340000|2022-02-10 09:29:00|6026.42|6026.42|6026.42|6026.42|6026.42|6026.42|6026.42|6026.42|0
1644485350000|2022-02-10 09:29:10|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|0
1644485360000|2022-02-10 09:29:20|6026.42|6026.42|6025.7|6025.7|6026.42|6026.42|6025.7|6025.7|0
1644485390000|2022-02-10 09:29:50|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|0
1644485460000|2022-02-10 09:31:00|6025.33|6025.33|6026.04|6026.04|6026.04|6026.04|6025.33|6025.33|0
1644485500000|2022-02-10 09:31:40|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|0
1644485520000|2022-02-10 09:32:00|6026.75|6026.75|6026.75|6026.75|6026.75|6026.75|6026.64|6026.64|0
1644485530000|2022-02-10 09:32:10|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|0
1644485560000|2022-02-10 09:32:40|6026.52|6026.52|6026.64|6026.64|6026.64|6026.64|6026.52|6026.52|0
1644485580000|2022-02-10 09:33:00|6028.06|6028.06|6028.33|6028.33|6028.33|6028.33|6028.06|6028.06|0
1644485600000|2022-02-10 09:33:20|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|0
1644485620000|2022-02-10 09:33:40|6028.94|6028.94|6028.94|6028.94|6028.94|6028.94|6028.94|6028.94|0
1644485640000|2022-02-10 09:34:00|6028.22|6028.22|6028.94|6028.94|6028.94|6028.94|6027.51|6027.51|0
1644485680000|2022-02-10 09:34:40|6026.09|6026.09|6026.09|6026.09|6026.8|6026.8|6026.09|6026.09|0
1644485700000|2022-02-10 09:35:00|6025.97|6025.97|6025.97|6025.97|6025.97|6025.97|6025.97|6025.97|0
1644485710000|2022-02-10 09:35:10|6027.4|6027.4|6026.92|6026.92|6028.11|6028.11|6026.92|6026.92|0
1644485720000|2022-02-10 09:35:20|6027.63|6027.63|6027.51|6027.51|6027.63|6027.63|6027.51|6027.51|0
1644485770000|2022-02-10 09:36:10|6027.63|6027.63|6027.51|6027.51|6027.63|6027.63|6027.51|6027.51|0
1644485870000|2022-02-10 09:37:50|6027.27|6027.27|6027.02|6027.02|6027.27|6027.27|6027.02|6027.02|0
1644485880000|2022-02-10 09:38:00|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|0
1644485920000|2022-02-10 09:38:40|6027.03|6027.03|6026.82|6026.82|6027.03|6027.03|6026.7|6026.7|0
1644485950000|2022-02-10 09:39:10|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|0
1644485960000|2022-02-10 09:39:20|6025.86|6025.86|6025.86|6025.86|6025.86|6025.86|6025.86|6025.86|0
1644486020000|2022-02-10 09:40:20|6026.57|6026.57|6026.57|6026.57|6026.57|6026.57|6026.57|6026.57|0
1644486060000|2022-02-10 09:41:00|6026.23|6026.23|6026.23|6026.23|6026.23|6026.23|6026.23|6026.23|0
1644486070000|2022-02-10 09:41:10|6026|6026|6026|6026|6026|6026|6026|6026|0
1644486090000|2022-02-10 09:41:30|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|0
1644486150000|2022-02-10 09:42:30|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|0
1644486170000|2022-02-10 09:42:50|6024.31|6024.31|6024.04|6024.04|6024.31|6024.31|6024.04|6024.04|0
1644486190000|2022-02-10 09:43:10|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|0
1644486200000|2022-02-10 09:43:20|6024.04|6024.04|6024.16|6024.16|6024.16|6024.16|6024.04|6024.04|0
1644486210000|2022-02-10 09:43:30|6023.92|6023.92|6021.79|6021.79|6023.92|6023.92|6021.79|6021.79|0
1644486220000|2022-02-10 09:43:40|6022.04|6022.04|6021.33|6021.33|6022.04|6022.04|6021.33|6021.33|0
1644486230000|2022-02-10 09:43:50|6021.06|6021.06|6021.89|6021.89|6021.89|6021.89|6021.06|6021.06|0
1644486240000|2022-02-10 09:44:00|6020.47|6020.47|6020.47|6020.47|6020.47|6020.47|6020.47|6020.47|0
1644486260000|2022-02-10 09:44:20|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|0
1644486270000|2022-02-10 09:44:30|6019.89|6019.89|6019.77|6019.77|6019.89|6019.89|6019.77|6019.77|0
1644486280000|2022-02-10 09:44:40|6019.53|6019.53|6019.19|6019.19|6019.53|6019.53|6019.19|6019.19|0
1644486290000|2022-02-10 09:44:50|6018.92|6018.92|6018.92|6018.92|6018.92|6018.92|6018.92|6018.92|0
1644486300000|2022-02-10 09:45:00|6016.08|6016.08|6016.34|6016.34|6016.34|6016.34|6016.08|6016.08|0
1644486310000|2022-02-10 09:45:10|6015.63|6015.63|6015.63|6015.63|6015.63|6015.63|6015.63|6015.63|0
1644486320000|2022-02-10 09:45:20|6014.92|6014.92|6014.92|6014.92|6014.92|6014.92|6014.92|6014.92|0
1644486360000|2022-02-10 09:46:00|6014.69|6014.69|6014.34|6014.34|6014.69|6014.69|6014.34|6014.34|0
1644486380000|2022-02-10 09:46:20|6012.21|6012.21|6013.63|6013.63|6013.63|6013.63|6012.21|6012.21|0
1644486410000|2022-02-10 09:46:50|6013.88|6013.88|6015.3|6015.3|6015.3|6015.3|6013.88|6013.88|0
1644486420000|2022-02-10 09:47:00|6016.72|6016.72|6016.72|6016.72|6016.72|6016.72|6016.72|6016.72|0
1644486510000|2022-02-10 09:48:30|6015.3|6015.3|6015.3|6015.3|6015.3|6015.3|6015.3|6015.3|0
1644486530000|2022-02-10 09:48:50|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|0
1644486550000|2022-02-10 09:49:10|6014.25|6014.25|6014.25|6014.25|6014.25|6014.25|6014.25|6014.25|0
1644486560000|2022-02-10 09:49:20|6014.49|6014.49|6014.49|6014.49|6014.49|6014.49|6014.49|6014.49|0
1644486630000|2022-02-10 09:50:30|6014.37|6014.37|6014.25|6014.25|6014.37|6014.37|6014.25|6014.25|0
1644486670000|2022-02-10 09:51:10|6012.83|6012.83|6012.83|6012.83|6012.83|6012.83|6012.83|6012.83|0
1644486760000|2022-02-10 09:52:40|6012.95|6012.95|6013.06|6013.06|6013.06|6013.06|6012.95|6012.95|0
1644486780000|2022-02-10 09:53:00|6013.77|6013.77|6013.77|6013.77|6013.77|6013.77|6013.77|6013.77|0
1644486790000|2022-02-10 09:53:10|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|0
1644486830000|2022-02-10 09:53:50|6012.62|6012.62|6012.1|6012.1|6012.62|6012.62|6012.1|6012.1|0
1644486840000|2022-02-10 09:54:00|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|0
1644486850000|2022-02-10 09:54:10|6012.45|6012.45|6012.68|6012.68|6012.68|6012.68|6012.45|6012.45|0
1644486910000|2022-02-10 09:55:10|6012.8|6012.8|6012.8|6012.8|6012.8|6012.8|6012.8|6012.8|0
1644487010000|2022-02-10 09:56:50|6012.09|6012.09|6011.86|6011.86|6012.09|6012.09|6011.86|6011.86|0
1644487040000|2022-02-10 09:57:20|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|0
1644487100000|2022-02-10 09:58:20|6012.45|6012.45|6012.8|6012.8|6012.8|6012.8|6012.45|6012.45|0
1644487110000|2022-02-10 09:58:30|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|0
1644487120000|2022-02-10 09:58:40|6012.68|6012.68|6012.68|6012.68|6012.68|6012.68|6012.68|6012.68|0
1644487140000|2022-02-10 09:59:00|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|0
1644487150000|2022-02-10 09:59:10|6011.86|6011.86|6011.86|6011.86|6011.86|6011.86|6011.86|6011.86|0
1644487170000|2022-02-10 09:59:30|6011.14|6011.14|6010.43|6010.43|6011.14|6011.14|6010.43|6010.43|0
1644487200000|2022-02-10 10:00:00|6011.86|6011.86|6011.86|6011.86|6011.86|6011.86|6011.86|6011.86|0
1644487260000|2022-02-10 10:01:00|6012.1|6012.1|6012.1|6012.1|6012.1|6012.1|6012.1|6012.1|0
1644487280000|2022-02-10 10:01:20|6012.37|6012.37|6012.37|6012.37|6012.37|6012.37|6012.37|6012.37|0
1644487290000|2022-02-10 10:01:30|6014.51|6014.51|6014.51|6014.51|6014.51|6014.51|6014.51|6014.51|0
1644487300000|2022-02-10 10:01:40|6014.74|6014.74|6014.27|6014.27|6014.74|6014.74|6014.27|6014.27|0
1644487340000|2022-02-10 10:02:20|6014.52|6014.52|6014.52|6014.52|6014.52|6014.52|6014.52|6014.52|0
1644487360000|2022-02-10 10:02:40|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|0
1644487370000|2022-02-10 10:02:50|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|0
1644487380000|2022-02-10 10:03:00|6014.77|6014.77|6013.81|6013.81|6014.77|6014.77|6013.81|6013.81|0
1644487410000|2022-02-10 10:03:30|6013.56|6013.56|6013.81|6013.81|6013.81|6013.81|6013.56|6013.56|0
1644487420000|2022-02-10 10:03:40|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|0
1644487480000|2022-02-10 10:04:40|6015.35|6015.35|6014.85|6014.85|6015.35|6015.35|6014.85|6014.85|0
1644487510000|2022-02-10 10:05:10|6014.96|6014.96|6014.25|6014.25|6014.96|6014.96|6014.14|6014.14|0
1644487560000|2022-02-10 10:06:00|6013.54|6013.54|6013.54|6013.54|6013.54|6013.54|6013.54|6013.54|0
1644487590000|2022-02-10 10:06:30|6012.83|6012.83|6011.67|6011.67|6012.83|6012.83|6011.67|6011.67|0
1644487600000|2022-02-10 10:06:40|6011.17|6011.17|6010.93|6010.93|6011.17|6011.17|6010.93|6010.93|0
1644487700000|2022-02-10 10:08:20|6011.64|6011.64|6011.97|6011.97|6011.97|6011.97|6011.64|6011.64|0
1644487720000|2022-02-10 10:08:40|6012.47|6012.47|6012.47|6012.47|6012.47|6012.47|6012.47|6012.47|0
1644487740000|2022-02-10 10:09:00|6012.71|6012.71|6012.71|6012.71|6012.71|6012.71|6012.71|6012.71|0
1644487750000|2022-02-10 10:09:10|6014.85|6014.85|6014.14|6014.14|6014.85|6014.85|6014.14|6014.14|0
1644487790000|2022-02-10 10:09:50|6014.37|6014.37|6014.37|6014.37|6014.37|6014.37|6014.37|6014.37|0
1644488010000|2022-02-10 10:13:30|6015.79|6015.79|6015.91|6015.91|6015.91|6015.91|6015.08|6015.08|0
1644488020000|2022-02-10 10:13:40|6016.62|6016.62|6016.62|6016.62|6016.62|6016.62|6016.62|6016.62|0
1644488050000|2022-02-10 10:14:10|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|0
1644488160000|2022-02-10 10:16:00|6017.2|6017.2|6015.78|6015.78|6017.2|6017.2|6015.78|6015.78|0
1644488180000|2022-02-10 10:16:20|6015.07|6015.07|6014.35|6014.35|6015.07|6015.07|6014.35|6014.35|0
1644488200000|2022-02-10 10:16:40|6014.08|6014.08|6013.32|6013.32|6014.08|6014.08|6013.32|6013.32|0
1644488300000|2022-02-10 10:18:20|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|0
1644488320000|2022-02-10 10:18:40|6012.28|6012.28|6012.28|6012.28|6012.28|6012.28|6012.28|6012.28|0
1644488330000|2022-02-10 10:18:50|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|0
1644488350000|2022-02-10 10:19:10|6011.07|6011.07|6010.8|6010.8|6011.07|6011.07|6010.8|6010.8|0
1644488370000|2022-02-10 10:19:30|6010.09|6010.09|6010.09|6010.09|6010.09|6010.09|6010.09|6010.09|0
1644488440000|2022-02-10 10:20:40|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|0
1644488530000|2022-02-10 10:22:10|6009.65|6009.65|6009.65|6009.65|6009.65|6009.65|6009.65|6009.65|0
1644488560000|2022-02-10 10:22:40|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|0
1644488710000|2022-02-10 10:25:10|6010.11|6010.11|6011.54|6011.54|6011.54|6011.54|6010.11|6010.11|0
1644488720000|2022-02-10 10:25:20|6010.83|6010.83|6010.11|6010.11|6010.83|6010.83|6010.11|6010.11|0
1644488730000|2022-02-10 10:25:30|6010.61|6010.61|6010.61|6010.61|6010.61|6010.61|6010.61|6010.61|0
1644488760000|2022-02-10 10:26:00|6010.49|6010.49|6011.91|6011.91|6011.91|6011.91|6010.49|6010.49|0
1644488770000|2022-02-10 10:26:10|6011.2|6011.2|6011.2|6011.2|6011.2|6011.2|6011.2|6011.2|0
1644488790000|2022-02-10 10:26:30|6011.91|6011.91|6013.34|6013.34|6013.34|6013.34|6011.91|6011.91|0
1644488820000|2022-02-10 10:27:00|6015.47|6015.47|6016.18|6016.18|6016.18|6016.18|6015.47|6015.47|0
1644488830000|2022-02-10 10:27:10|6016.52|6016.52|6016.52|6016.52|6016.52|6016.52|6016.52|6016.52|0
1644488890000|2022-02-10 10:28:10|6015.09|6015.09|6015.09|6015.09|6015.09|6015.09|6015.09|6015.09|0
1644488900000|2022-02-10 10:28:20|6015.81|6015.81|6015.81|6015.81|6015.81|6015.81|6015.81|6015.81|0
1644488940000|2022-02-10 10:29:00|6015.47|6015.47|6015.35|6015.35|6015.47|6015.47|6015.35|6015.35|0
1644488990000|2022-02-10 10:29:50|6015.12|6015.12|6015.01|6015.01|6015.12|6015.12|6015.01|6015.01|0
1644489000000|2022-02-10 10:30:00|6015.72|6015.72|6015.72|6015.72|6015.72|6015.72|6015.72|6015.72|0
1644489040000|2022-02-10 10:30:40|6016.43|6016.43|6016.77|6016.77|6016.77|6016.77|6016.43|6016.43|0
1644489070000|2022-02-10 10:31:10|6016.43|6016.43|6016.43|6016.43|6016.43|6016.43|6016.43|6016.43|0
1644489080000|2022-02-10 10:31:20|6015.01|6015.01|6014.3|6014.3|6015.01|6015.01|6014.3|6014.3|0
1644489090000|2022-02-10 10:31:30|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|0
1644489150000|2022-02-10 10:32:30|6015.01|6015.01|6015.01|6015.01|6015.01|6015.01|6015.01|6015.01|0
1644489180000|2022-02-10 10:33:00|6012.87|6012.87|6012.87|6012.87|6012.87|6012.87|6012.87|6012.87|0
1644489190000|2022-02-10 10:33:10|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|0
1644489210000|2022-02-10 10:33:30|6013.47|6013.47|6013.47|6013.47|6013.47|6013.47|6013.47|6013.47|0
1644489220000|2022-02-10 10:33:40|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|0
1644489280000|2022-02-10 10:34:40|6015.85|6015.85|6015.85|6015.85|6015.85|6015.85|6015.85|6015.85|0
1644489360000|2022-02-10 10:36:00|6013|6013|6013|6013|6013|6013|6013|6013|0
1644489380000|2022-02-10 10:36:20|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|0
1644489440000|2022-02-10 10:37:20|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|0
1644489510000|2022-02-10 10:38:30|6014.54|6014.54|6014.66|6014.66|6014.66|6014.66|6014.54|6014.54|0
1644489520000|2022-02-10 10:38:40|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|0
1644489530000|2022-02-10 10:38:50|6015.01|6015.01|6014.99|6014.99|6015.24|6015.24|6014.99|6014.99|0
1644489600000|2022-02-10 10:40:00|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1644489610000|2022-02-10 10:40:10|6014.76|6014.76|6014.87|6014.87|6014.87|6014.87|6014.76|6014.76|0
1644489620000|2022-02-10 10:40:20|6015.59|6015.59|6015.59|6015.59|6015.59|6015.59|6015.59|6015.59|0
1644489640000|2022-02-10 10:40:40|6016.3|6016.3|6016.3|6016.3|6016.3|6016.3|6016.3|6016.3|0
1644489650000|2022-02-10 10:40:50|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|0
1644489680000|2022-02-10 10:41:20|6016.76|6016.76|6016.76|6016.76|6016.76|6016.76|6016.76|6016.76|0
1644489820000|2022-02-10 10:43:40|6016.05|6016.05|6016.05|6016.05|6016.05|6016.05|6016.05|6016.05|0
1644489930000|2022-02-10 10:45:30|6016.28|6016.28|6016.28|6016.28|6016.28|6016.28|6016.28|6016.28|0
1644490000000|2022-02-10 10:46:40|6017.7|6017.7|6018.53|6018.53|6018.53|6018.53|6017.7|6017.7|0
1644490050000|2022-02-10 10:47:30|6018.3|6018.3|6018.18|6018.18|6018.3|6018.3|6018.18|6018.18|0
1644490110000|2022-02-10 10:48:30|6016.76|6016.76|6016.76|6016.76|6016.76|6016.76|6016.76|6016.76|0
1644490190000|2022-02-10 10:49:50|6017.1|6017.1|6017.1|6017.1|6017.1|6017.1|6017.1|6017.1|0
1644490200000|2022-02-10 10:50:00|6016.76|6016.76|6016.76|6016.76|6016.76|6016.76|6016.76|6016.76|0
1644490220000|2022-02-10 10:50:20|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|0
1644490240000|2022-02-10 10:50:40|6017.72|6017.72|6017.72|6017.72|6017.72|6017.72|6017.72|6017.72|0
1644490280000|2022-02-10 10:51:20|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|0
1644490290000|2022-02-10 10:51:30|6015.31|6015.31|6013.51|6013.51|6015.31|6015.31|6013.51|6013.51|0
1644490380000|2022-02-10 10:53:00|6012.83|6012.83|6012.83|6012.83|6012.83|6012.83|6012.83|6012.83|0
1644490410000|2022-02-10 10:53:30|6012.34|6012.34|6010.92|6010.92|6012.34|6012.34|6010.92|6010.92|0
1644490420000|2022-02-10 10:53:40|6010.8|6010.8|6012.23|6012.23|6012.23|6012.23|6010.8|6010.8|0
1644490440000|2022-02-10 10:54:00|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|0
1644490450000|2022-02-10 10:54:10|6012.69|6012.69|6012.69|6012.69|6012.69|6012.69|6012.69|6012.69|0
1644490520000|2022-02-10 10:55:20|6011.27|6011.27|6011.27|6011.27|6011.27|6011.27|6011.27|6011.27|0
1644490600000|2022-02-10 10:56:40|6010.93|6010.93|6010.93|6010.93|6010.93|6010.93|6010.93|6010.93|0
1644490620000|2022-02-10 10:57:00|6011.27|6011.27|6011.27|6011.27|6011.27|6011.27|6011.27|6011.27|0
1644490700000|2022-02-10 10:58:20|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1644490710000|2022-02-10 10:58:30|6012.22|6012.22|6009.93|6009.93|6012.22|6012.22|6009.93|6009.93|0
1644490730000|2022-02-10 10:58:50|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|0
1644490740000|2022-02-10 10:59:00|6009.7|6009.7|6009.58|6009.58|6009.7|6009.7|6009.58|6009.58|0
1644490790000|2022-02-10 10:59:50|6010.29|6010.29|6010.41|6010.41|6010.68|6010.68|6010.29|6010.29|0
1644490800000|2022-02-10 11:00:00|6010.64|6010.64|6010.52|6010.52|6010.75|6010.75|6010.52|6010.52|0
1644490810000|2022-02-10 11:00:10|6010.75|6010.75|6010.75|6010.75|6010.75|6010.75|6010.75|6010.75|0
1644490820000|2022-02-10 11:00:20|6010.64|6010.64|6010.64|6010.64|6010.64|6010.64|6010.64|6010.64|0
1644490870000|2022-02-10 11:01:10|6010.52|6010.52|6009.81|6009.81|6010.52|6010.52|6009.81|6009.81|0
1644490910000|2022-02-10 11:01:50|6009.7|6009.7|6009.7|6009.7|6010.41|6010.41|6009.7|6009.7|0
1644490990000|2022-02-10 11:03:10|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|0
1644491000000|2022-02-10 11:03:20|6011.45|6011.45|6011.45|6011.45|6011.45|6011.45|6011.45|6011.45|0
1644491010000|2022-02-10 11:03:30|6012.17|6012.17|6012.17|6012.17|6012.17|6012.17|6012.17|6012.17|0
1644491020000|2022-02-10 11:03:40|6012.88|6012.88|6012.88|6012.88|6012.88|6012.88|6012.88|6012.88|0
1644491060000|2022-02-10 11:04:20|6012.17|6012.17|6011.45|6011.45|6012.17|6012.17|6010.03|6010.03|0
1644491100000|2022-02-10 11:05:00|6012.88|6012.88|6012.88|6012.88|6012.88|6012.88|6012.88|6012.88|0
1644491120000|2022-02-10 11:05:20|6012.65|6012.65|6012.31|6012.31|6012.65|6012.65|6012.31|6012.31|0
1644491180000|2022-02-10 11:06:20|6011.6|6011.6|6011.84|6011.84|6011.84|6011.84|6011.6|6011.6|0
1644491300000|2022-02-10 11:08:20|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1644491310000|2022-02-10 11:08:30|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|0
1644491360000|2022-02-10 11:09:20|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|0
1644491440000|2022-02-10 11:10:40|6011.25|6011.25|6010.54|6010.54|6011.25|6011.25|6010.54|6010.54|0
1644491460000|2022-02-10 11:11:00|6010.65|6010.65|6010.92|6010.92|6010.92|6010.92|6010.65|6010.65|0
1644491520000|2022-02-10 11:12:00|6011.17|6011.17|6011.17|6011.17|6011.17|6011.17|6011.17|6011.17|0
1644491590000|2022-02-10 11:13:10|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|0
1644491610000|2022-02-10 11:13:30|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1644491650000|2022-02-10 11:14:10|6011.89|6011.89|6012.12|6012.12|6012.12|6012.12|6011.89|6011.89|0
1644491660000|2022-02-10 11:14:20|6011.89|6011.89|6011.89|6011.89|6011.89|6011.89|6011.89|6011.89|0
1644491740000|2022-02-10 11:15:40|6011.18|6011.18|6011.51|6011.51|6011.51|6011.51|6011.18|6011.18|0
1644491760000|2022-02-10 11:16:00|6011.4|6011.4|6012.11|6012.11|6012.11|6012.11|6010.69|6010.69|0
1644491790000|2022-02-10 11:16:30|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|0
1644491890000|2022-02-10 11:18:10|6010.57|6010.57|6010.57|6010.57|6010.57|6010.57|6010.57|6010.57|0
1644491940000|2022-02-10 11:19:00|6011.06|6011.06|6011.06|6011.06|6011.06|6011.06|6011.06|6011.06|0
1644491990000|2022-02-10 11:19:50|6010.82|6010.82|6010.11|6010.11|6010.82|6010.82|6010.11|6010.11|0
1644492110000|2022-02-10 11:21:50|6010.38|6010.38|6009.64|6009.64|6010.38|6010.38|6009.64|6009.64|0
1644492120000|2022-02-10 11:22:00|6008.21|6008.21|6007.98|6007.98|6008.21|6008.21|6007.98|6007.98|0
1644492170000|2022-02-10 11:22:50|6007.87|6007.87|6007.87|6007.87|6007.87|6007.87|6007.87|6007.87|0
1644492190000|2022-02-10 11:23:10|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|0
1644492200000|2022-02-10 11:23:20|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|0
1644492220000|2022-02-10 11:23:40|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|0
1644492230000|2022-02-10 11:23:50|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|0
1644492250000|2022-02-10 11:24:10|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|0
1644492260000|2022-02-10 11:24:20|6006.6|6006.6|6006.87|6006.87|6006.87|6006.87|6006.6|6006.6|0
1644492300000|2022-02-10 11:25:00|6006.75|6006.75|6006.75|6006.75|6006.75|6006.75|6006.75|6006.75|0
1644492320000|2022-02-10 11:25:20|6006.87|6006.87|6006.87|6006.87|6006.87|6006.87|6006.87|6006.87|0
1644492390000|2022-02-10 11:26:30|6006.15|6006.15|6008.25|6008.25|6008.25|6008.25|6006.15|6006.15|0
1644492530000|2022-02-10 11:28:50|6008.13|6008.13|6008.25|6008.25|6008.25|6008.25|6008.13|6008.13|0
1644492540000|2022-02-10 11:29:00|6008.36|6008.36|6006.94|6006.94|6008.36|6008.36|6006.94|6006.94|0
1644492590000|2022-02-10 11:29:50|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|0
1644492640000|2022-02-10 11:30:40|6006|6006|6006|6006|6006|6006|6006|6006|0
1644492680000|2022-02-10 11:31:20|6007.56|6007.56|6007.32|6007.32|6007.56|6007.56|6007.32|6007.32|0
1644492810000|2022-02-10 11:33:30|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|0
1644492860000|2022-02-10 11:34:20|6006.27|6006.27|6006.39|6006.39|6006.39|6006.39|6006.27|6006.27|0
1644492890000|2022-02-10 11:34:50|6006.27|6006.27|6006.27|6006.27|6006.27|6006.27|6006.27|6006.27|0
1644492900000|2022-02-10 11:35:00|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|0
1644492910000|2022-02-10 11:35:10|6005.9|6005.9|6005.9|6005.9|6005.9|6005.9|6005.9|6005.9|0
1644492940000|2022-02-10 11:35:40|6005.18|6005.18|6005.18|6005.18|6005.18|6005.18|6005.18|6005.18|0
1644492950000|2022-02-10 11:35:50|6005.3|6005.3|6005.3|6005.3|6005.3|6005.3|6005.3|6005.3|0
1644492980000|2022-02-10 11:36:20|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|0
1644493010000|2022-02-10 11:36:50|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1644493020000|2022-02-10 11:37:00|6006.59|6006.59|6007.42|6007.42|6007.42|6007.42|6006.59|6006.59|0
1644493030000|2022-02-10 11:37:10|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|0
1644493060000|2022-02-10 11:37:40|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|0
1644493090000|2022-02-10 11:38:10|6008.13|6008.13|6008.13|6008.13|6008.13|6008.13|6008.13|6008.13|0
1644493120000|2022-02-10 11:38:40|6007.78|6007.78|6007.78|6007.78|6007.78|6007.78|6007.78|6007.78|0
1644493130000|2022-02-10 11:38:50|6007.9|6007.9|6008.13|6008.13|6008.13|6008.13|6007.9|6007.9|0
1644493210000|2022-02-10 11:40:10|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|0
1644493240000|2022-02-10 11:40:40|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|0
1644493260000|2022-02-10 11:41:00|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|0
1644493310000|2022-02-10 11:41:50|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|0
1644493330000|2022-02-10 11:42:10|6006.6|6006.6|6006.72|6006.72|6006.72|6006.72|6006.6|6006.6|0
1644493340000|2022-02-10 11:42:20|6006.38|6006.38|6006.38|6006.38|6006.38|6006.38|6006.38|6006.38|0
1644493380000|2022-02-10 11:43:00|6006.72|6006.72|6007.19|6007.19|6008.14|6008.14|6006.72|6006.72|0
1644493390000|2022-02-10 11:43:10|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|0
1644493410000|2022-02-10 11:43:30|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|0
1644493440000|2022-02-10 11:44:00|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|0
1644493460000|2022-02-10 11:44:20|6007.77|6007.77|6007.65|6007.65|6007.77|6007.77|6007.65|6007.65|0
1644493480000|2022-02-10 11:44:40|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|0
1644493490000|2022-02-10 11:44:50|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|0
1644493500000|2022-02-10 11:45:00|6007.53|6007.53|6007.88|6007.88|6007.88|6007.88|6007.53|6007.53|0
1644493520000|2022-02-10 11:45:20|6008|6008|6008|6008|6008|6008|6008|6008|0
1644493530000|2022-02-10 11:45:30|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|6007.88|0
1644493550000|2022-02-10 11:45:50|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|0
1644493590000|2022-02-10 11:46:30|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|0
1644493600000|2022-02-10 11:46:40|6006.68|6006.68|6006.68|6006.68|6006.68|6006.68|6006.68|6006.68|0
1644493650000|2022-02-10 11:47:30|6006.33|6006.33|6006.33|6006.33|6006.33|6006.33|6006.33|6006.33|0
1644493740000|2022-02-10 11:49:00|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|0
1644493800000|2022-02-10 11:50:00|6007.64|6007.64|6007.52|6007.52|6007.64|6007.64|6007.52|6007.52|0
1644493810000|2022-02-10 11:50:10|6007.75|6007.75|6007.87|6007.87|6007.87|6007.87|6007.75|6007.75|0
1644493820000|2022-02-10 11:50:20|6007.75|6007.75|6007.48|6007.48|6007.75|6007.75|6007.48|6007.48|0
1644493850000|2022-02-10 11:50:50|6006.77|6006.77|6006.77|6006.77|6006.77|6006.77|6006.77|6006.77|0
1644493930000|2022-02-10 11:52:10|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|0
1644493940000|2022-02-10 11:52:20|6006.55|6006.55|6005.84|6005.84|6006.55|6006.55|6005.84|6005.84|0
1644493960000|2022-02-10 11:52:40|6005.61|6005.61|6005.61|6005.61|6005.61|6005.61|6005.61|6005.61|0
1644493980000|2022-02-10 11:53:00|6005.5|6005.5|6005.5|6005.5|6005.5|6005.5|6005.5|6005.5|0
1644494040000|2022-02-10 11:54:00|6005.83|6005.83|6004.87|6004.87|6005.83|6005.83|6004.87|6004.87|0
1644494050000|2022-02-10 11:54:10|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|0
1644494120000|2022-02-10 11:55:20|6004.41|6004.41|6003.7|6003.7|6004.41|6004.41|6003.7|6003.7|0
1644494160000|2022-02-10 11:56:00|6003.36|6003.36|6003.36|6003.36|6003.36|6003.36|6003.36|6003.36|0
1644494170000|2022-02-10 11:56:10|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|0
1644494260000|2022-02-10 11:57:40|6003.96|6003.96|6003.96|6003.96|6003.96|6003.96|6003.96|6003.96|0
1644494270000|2022-02-10 11:57:50|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|0
1644494300000|2022-02-10 11:58:20|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|0
1644494360000|2022-02-10 11:59:20|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|0
1644494370000|2022-02-10 11:59:30|6002.09|6002.09|6002.09|6002.09|6002.09|6002.09|6001.98|6001.98|0
1644494390000|2022-02-10 11:59:50|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|0
1644494510000|2022-02-10 12:01:50|6002.09|6002.09|6002.09|6002.09|6002.09|6002.09|6002.09|6002.09|0
1644494520000|2022-02-10 12:02:00|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|0
1644494630000|2022-02-10 12:03:50|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|0
1644494660000|2022-02-10 12:04:20|6000.9|6000.9|6000.9|6000.9|6000.9|6000.9|6000.9|6000.9|0
1644494690000|2022-02-10 12:04:50|6000.65|6000.65|6000.65|6000.65|6000.65|6000.65|6000.65|6000.65|0
1644494740000|2022-02-10 12:05:40|6001.37|6001.37|6002.08|6002.08|6002.08|6002.08|6001.37|6001.37|0
1644494760000|2022-02-10 12:06:00|6002.32|6002.32|6003.04|6003.04|6003.04|6003.04|6002.32|6002.32|0
1644494790000|2022-02-10 12:06:30|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|0
1644494820000|2022-02-10 12:07:00|6005.42|6005.42|6005.42|6005.42|6005.42|6005.42|6005.42|6005.42|0
1644494880000|2022-02-10 12:08:00|6005.18|6005.18|6005.07|6005.07|6005.18|6005.18|6005.07|6005.07|0
1644494910000|2022-02-10 12:08:30|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|6004.95|0
1644494990000|2022-02-10 12:09:50|6004.84|6004.84|6003.41|6003.41|6004.84|6004.84|6003.41|6003.41|0
1644495040000|2022-02-10 12:10:40|6003.66|6003.66|6003.41|6003.41|6003.66|6003.66|6003.41|6003.41|0
1644495100000|2022-02-10 12:11:40|6003.68|6003.68|6003.68|6003.68|6003.68|6003.68|6003.68|6003.68|0
1644495150000|2022-02-10 12:12:30|6002.97|6002.97|6002.97|6002.97|6002.97|6002.97|6002.97|6002.97|0
1644495290000|2022-02-10 12:14:50|6002.64|6002.64|6004.06|6004.06|6004.06|6004.06|6002.64|6002.64|0
1644495310000|2022-02-10 12:15:10|6004.18|6004.18|6004.29|6004.29|6004.29|6004.29|6004.18|6004.18|0
1644495350000|2022-02-10 12:15:50|6005|6005|6005.45|6005.45|6005.45|6005.45|6005|6005|0
1644495360000|2022-02-10 12:16:00|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|0
1644495440000|2022-02-10 12:17:20|6006.05|6006.05|6008.89|6008.89|6008.89|6008.89|6006.05|6006.05|0
1644495470000|2022-02-10 12:17:50|6008.56|6008.56|6008.56|6008.56|6008.56|6008.56|6008.56|6008.56|0
1644495510000|2022-02-10 12:18:30|6008.67|6008.67|6008.67|6008.67|6008.67|6008.67|6008.67|6008.67|0
1644495530000|2022-02-10 12:18:50|6011.52|6011.52|6011.86|6011.86|6011.86|6011.86|6011.52|6011.52|0
1644495540000|2022-02-10 12:19:00|6011.14|6011.14|6011.14|6011.14|6011.14|6011.14|6011.14|6011.14|0
1644495570000|2022-02-10 12:19:30|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1644495620000|2022-02-10 12:20:20|6010.32|6010.32|6009.93|6009.93|6010.32|6010.32|6009.93|6009.93|0
1644495630000|2022-02-10 12:20:30|6009.82|6009.82|6009.7|6009.7|6009.82|6009.82|6009.7|6009.7|0
1644495680000|2022-02-10 12:21:20|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|0
1644495690000|2022-02-10 12:21:30|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|0
1644495750000|2022-02-10 12:22:30|6008.15|6008.15|6008.15|6008.15|6008.15|6008.15|6008.15|6008.15|0
1644495760000|2022-02-10 12:22:40|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|0
1644495820000|2022-02-10 12:23:40|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|0
1644495830000|2022-02-10 12:23:50|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|0
1644495860000|2022-02-10 12:24:20|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|0
1644495870000|2022-02-10 12:24:30|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|0
1644495920000|2022-02-10 12:25:20|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|0
1644495980000|2022-02-10 12:26:20|6007.07|6007.07|6007.07|6007.07|6007.07|6007.07|6007.07|6007.07|0
1644496050000|2022-02-10 12:27:30|6007.31|6007.31|6007.42|6007.42|6007.42|6007.42|6007.31|6007.31|0
1644496120000|2022-02-10 12:28:40|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|0
1644496230000|2022-02-10 12:30:30|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|0
1644496290000|2022-02-10 12:31:30|6006.84|6006.84|6006.96|6006.96|6006.96|6006.96|6006.84|6006.84|0
1644496310000|2022-02-10 12:31:50|6007.67|6007.67|6006.96|6006.96|6007.67|6007.67|6006.96|6006.96|0
1644496330000|2022-02-10 12:32:10|6007.07|6007.07|6007.07|6007.07|6007.07|6007.07|6007.07|6007.07|0
1644496350000|2022-02-10 12:32:30|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|0
1644496400000|2022-02-10 12:33:20|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|0
1644496430000|2022-02-10 12:33:50|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|0
1644496440000|2022-02-10 12:34:00|6006.13|6006.13|6006.13|6006.13|6006.13|6006.13|6006.13|6006.13|0
1644496510000|2022-02-10 12:35:10|6006.24|6006.24|6006.24|6006.24|6006.24|6006.24|6006.24|6006.24|0
1644496530000|2022-02-10 12:35:30|6006.59|6006.59|6005.42|6005.42|6006.59|6006.59|6005.42|6005.42|0
1644496540000|2022-02-10 12:35:40|6006.13|6006.13|6006.13|6006.13|6006.13|6006.13|6006.13|6006.13|0
1644496570000|2022-02-10 12:36:10|6006.84|6006.84|6006.84|6006.84|6006.84|6006.84|6006.84|6006.84|0
1644496600000|2022-02-10 12:36:40|6006.72|6006.72|6006.35|6006.35|6006.84|6006.84|6006.35|6006.35|0
1644496610000|2022-02-10 12:36:50|6006.08|6006.08|6003.94|6003.94|6006.41|6006.41|6003.94|6003.94|0
1644496640000|2022-02-10 12:37:20|6003.61|6003.61|6003.61|6003.61|6003.61|6003.61|6003.61|6003.61|0
1644496730000|2022-02-10 12:38:50|6003.49|6003.49|6003.49|6003.49|6003.49|6003.49|6003.49|6003.49|0
1644496740000|2022-02-10 12:39:00|6004.91|6004.91|6004.91|6004.91|6004.91|6004.91|6004.91|6004.91|0
1644496750000|2022-02-10 12:39:10|6004.2|6004.2|6004.2|6004.2|6004.2|6004.2|6004.2|6004.2|0
1644496770000|2022-02-10 12:39:30|6005.63|6005.63|6005.63|6005.63|6005.63|6005.63|6005.63|6005.63|0
1644496790000|2022-02-10 12:39:50|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|0
1644496870000|2022-02-10 12:41:10|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|0
1644496970000|2022-02-10 12:42:50|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|0
1644497160000|2022-02-10 12:46:00|6005.02|6005.02|6005.02|6005.02|6005.02|6005.02|6005.02|6005.02|0
1644497210000|2022-02-10 12:46:50|6007.15|6007.15|6008.69|6008.69|6008.69|6008.69|6007.15|6007.15|0
1644497230000|2022-02-10 12:47:10|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|6008.42|0
1644497260000|2022-02-10 12:47:40|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|0
1644497360000|2022-02-10 12:49:20|6007.49|6007.49|6007.38|6007.38|6007.49|6007.49|6007.38|6007.38|0
1644497390000|2022-02-10 12:49:50|6007.26|6007.26|6007.26|6007.26|6007.26|6007.26|6007.26|6007.26|0
1644497400000|2022-02-10 12:50:00|6008.68|6008.68|6010.11|6010.11|6010.11|6010.11|6008.68|6008.68|0
1644497410000|2022-02-10 12:50:10|6009.86|6009.86|6009.86|6009.86|6009.86|6009.86|6009.86|6009.86|0
1644497440000|2022-02-10 12:50:40|6010.57|6010.57|6011.28|6011.28|6011.28|6011.28|6010.57|6010.57|0
1644497450000|2022-02-10 12:50:50|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|0
1644497470000|2022-02-10 12:51:10|6010.24|6010.24|6010.24|6010.24|6010.24|6010.24|6010.24|6010.24|0
1644497490000|2022-02-10 12:51:30|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1644497510000|2022-02-10 12:51:50|6012.64|6012.64|6013.35|6013.35|6013.35|6013.35|6012.64|6012.64|0
1644497520000|2022-02-10 12:52:00|6014.02|6014.02|6014.4|6014.4|6015.45|6015.45|6014.02|6014.02|0
1644497580000|2022-02-10 12:53:00|6014.63|6014.63|6014.63|6014.63|6014.63|6014.63|6014.63|6014.63|0
1644497590000|2022-02-10 12:53:10|6013.92|6013.92|6013.21|6013.21|6013.92|6013.92|6013.21|6013.21|0
1644497610000|2022-02-10 12:53:30|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|0
1644497620000|2022-02-10 12:53:40|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|0
1644497660000|2022-02-10 12:54:20|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|0
1644497720000|2022-02-10 12:55:20|6013.72|6013.72|6012.3|6012.3|6013.72|6013.72|6012.3|6012.3|0
1644497740000|2022-02-10 12:55:40|6013.72|6013.72|6013.49|6013.49|6013.72|6013.72|6013.49|6013.49|0
1644497940000|2022-02-10 12:59:00|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|6013.38|0
1644497960000|2022-02-10 12:59:20|6011.95|6011.95|6011.95|6011.95|6011.95|6011.95|6011.95|6011.95|0
1644497990000|2022-02-10 12:59:50|6010.53|6010.53|6011.95|6011.95|6011.95|6011.95|6010.53|6010.53|0
1644498000000|2022-02-10 13:00:00|6012.19|6012.19|6012.19|6012.19|6012.19|6012.19|6012.19|6012.19|0
1644498030000|2022-02-10 13:00:30|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|0
1644498080000|2022-02-10 13:01:20|6010.88|6010.88|6010.88|6010.88|6010.88|6010.88|6010.88|6010.88|0
1644498100000|2022-02-10 13:01:40|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|0
1644498110000|2022-02-10 13:01:50|6010.66|6010.66|6010.32|6010.32|6010.66|6010.66|6010.32|6010.32|0
1644498120000|2022-02-10 13:02:00|6010.08|6010.08|6009.07|6009.07|6010.08|6010.08|6008.73|6008.73|0
1644498170000|2022-02-10 13:02:50|6009.78|6009.78|6009.78|6009.78|6009.78|6009.78|6009.78|6009.78|0
1644498180000|2022-02-10 13:03:00|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|0
1644498210000|2022-02-10 13:03:30|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|6008.36|0
1644498290000|2022-02-10 13:04:50|6008.24|6008.24|6008.36|6008.36|6008.36|6008.36|6008.24|6008.24|0
1644498310000|2022-02-10 13:05:10|6009.07|6009.07|6008.36|6008.36|6009.07|6009.07|6008.36|6008.36|0
1644498350000|2022-02-10 13:05:50|6009.07|6009.07|6011.32|6011.32|6011.32|6011.32|6009.07|6009.07|0
1644498400000|2022-02-10 13:06:40|6012.03|6012.03|6012.03|6012.03|6012.03|6012.03|6012.03|6012.03|0
1644498410000|2022-02-10 13:06:50|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|0
1644498440000|2022-02-10 13:07:20|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|0
1644498450000|2022-02-10 13:07:30|6011.09|6011.09|6011.09|6011.09|6011.09|6011.09|6011.09|6011.09|0
1644498460000|2022-02-10 13:07:40|6011.2|6011.2|6011.2|6011.2|6011.2|6011.2|6011.2|6011.2|0
1644498530000|2022-02-10 13:08:50|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|0
1644498630000|2022-02-10 13:10:30|6011.2|6011.2|6010.38|6010.38|6011.2|6011.2|6010.38|6010.38|0
1644498660000|2022-02-10 13:11:00|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|0
1644498680000|2022-02-10 13:11:20|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1644498710000|2022-02-10 13:11:50|6012.85|6012.85|6014.98|6014.98|6014.98|6014.98|6012.85|6012.85|0
1644498720000|2022-02-10 13:12:00|6015.5|6015.5|6015.5|6015.5|6015.5|6015.5|6015.5|6015.5|0
1644498760000|2022-02-10 13:12:40|6014.07|6014.07|6014.07|6014.07|6014.07|6014.07|6014.07|6014.07|0
1644498770000|2022-02-10 13:12:50|6013.36|6013.36|6011.45|6011.45|6013.36|6013.36|6011.45|6011.45|0
1644498830000|2022-02-10 13:13:50|6011.11|6011.11|6011.11|6011.11|6011.11|6011.11|6011.11|6011.11|0
1644498840000|2022-02-10 13:14:00|6010.4|6010.4|6010.4|6010.4|6010.4|6010.4|6010.4|6010.4|0
1644498860000|2022-02-10 13:14:20|6011.11|6011.11|6011.11|6011.11|6011.11|6011.11|6011.11|6011.11|0
1644498940000|2022-02-10 13:15:40|6010.78|6010.78|6010.78|6010.78|6010.78|6010.78|6010.78|6010.78|0
1644498990000|2022-02-10 13:16:30|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1644499010000|2022-02-10 13:16:50|6010.78|6010.78|6010.66|6010.66|6010.78|6010.78|6010.66|6010.66|0
1644499060000|2022-02-10 13:17:40|6012.08|6012.08|6010.41|6010.41|6012.08|6012.08|6010.41|6010.41|0
1644499120000|2022-02-10 13:18:40|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|0
1644499210000|2022-02-10 13:20:10|6009.91|6009.91|6009.91|6009.91|6009.91|6009.91|6009.91|6009.91|0
1644499220000|2022-02-10 13:20:20|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|0
1644499230000|2022-02-10 13:20:30|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|0
1644499260000|2022-02-10 13:21:00|6008.62|6008.62|6010.29|6010.29|6010.29|6010.29|6008.62|6008.62|0
1644499320000|2022-02-10 13:22:00|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1644499390000|2022-02-10 13:23:10|6010.37|6010.37|6011.08|6011.08|6011.08|6011.08|6010.37|6010.37|0
1644499450000|2022-02-10 13:24:10|6011.41|6011.41|6011.41|6011.41|6011.41|6011.41|6011.41|6011.41|0
1644499500000|2022-02-10 13:25:00|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|0
1644499540000|2022-02-10 13:25:40|6010.82|6010.82|6010.82|6010.82|6010.82|6010.82|6010.82|6010.82|0
1644499560000|2022-02-10 13:26:00|6012.24|6012.24|6012.95|6012.95|6012.95|6012.95|6012.24|6012.24|0
1644499580000|2022-02-10 13:26:20|6012.24|6012.24|6012.24|6012.24|6012.24|6012.24|6012.24|6012.24|0
1644499590000|2022-02-10 13:26:30|6012.95|6012.95|6012.95|6012.95|6012.95|6012.95|6012.95|6012.95|0
1644499640000|2022-02-10 13:27:20|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|0
1644499800000|2022-02-10 13:30:00|6013.93|6013.93|6014.43|6014.43|6014.43|6014.43|6013.93|6013.93|0
1644499810000|2022-02-10 13:30:10|6013|6013|6009.33|6009.33|6013|6013|6007.19|6007.19|0
1644499820000|2022-02-10 13:30:20|6010.04|6010.04|6005.92|6005.92|6010.04|6010.04|6005.92|6005.92|0
1644499830000|2022-02-10 13:30:30|6006.5|6006.5|6008.88|6008.88|6008.88|6008.88|6006.5|6006.5|0
1644499840000|2022-02-10 13:30:40|6009.59|6009.59|6009.59|6009.59|6009.59|6009.59|6009.59|6009.59|0
1644499850000|2022-02-10 13:30:50|6009.25|6009.25|6009.02|6009.02|6009.25|6009.25|6009.02|6009.02|0
1644499860000|2022-02-10 13:31:00|6008.75|6008.75|6008.48|6008.48|6008.75|6008.75|6008.48|6008.48|0
1644499870000|2022-02-10 13:31:10|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|6008.37|0
1644499900000|2022-02-10 13:31:40|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|0
1644499910000|2022-02-10 13:31:50|6007.7|6007.7|6004.14|6004.14|6007.7|6007.7|6004.14|6004.14|0
1644499920000|2022-02-10 13:32:00|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|0
1644499930000|2022-02-10 13:32:10|6003.37|6003.37|6000.56|6000.56|6003.37|6003.37|6000.56|6000.56|0
1644499940000|2022-02-10 13:32:20|5996.55|5996.55|5995.84|5995.84|5996.55|5996.55|5995.84|5995.84|0
1644499950000|2022-02-10 13:32:30|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|0
1644499960000|2022-02-10 13:32:40|5995.25|5995.25|5995.25|5995.25|5995.25|5995.25|5995.25|5995.25|0
1644499990000|2022-02-10 13:33:10|5993.82|5993.82|5992.4|5992.4|5993.82|5993.82|5991.69|5991.69|0
1644500000000|2022-02-10 13:33:20|5993.82|5993.82|5993.82|5993.82|5993.82|5993.82|5993.82|5993.82|0
1644500010000|2022-02-10 13:33:30|5993.49|5993.49|5991.35|5991.35|5993.49|5993.49|5991.35|5991.35|0
1644500020000|2022-02-10 13:33:40|5991.12|5991.12|5991.5|5991.5|5991.5|5991.5|5989.36|5989.36|0
1644500030000|2022-02-10 13:33:50|5992.21|5992.21|5992.21|5992.21|5992.21|5992.21|5992.21|5992.21|0
1644500040000|2022-02-10 13:34:00|5992.09|5992.09|5992.09|5992.09|5992.09|5992.09|5992.09|5992.09|0
1644500050000|2022-02-10 13:34:10|5991.38|5991.38|5992.09|5992.09|5992.09|5992.09|5991.38|5991.38|0
1644500060000|2022-02-10 13:34:20|5991.38|5991.38|5990.67|5990.67|5991.38|5991.38|5990.67|5990.67|0
1644500070000|2022-02-10 13:34:30|5990.44|5990.44|5991.15|5991.15|5991.15|5991.15|5990.44|5990.44|0
1644500080000|2022-02-10 13:34:40|5992.57|5992.57|5992.57|5992.57|5992.57|5992.57|5992.57|5992.57|0
1644500090000|2022-02-10 13:34:50|5992.69|5992.69|5992.69|5992.69|5992.69|5992.69|5992.69|5992.69|0
1644500110000|2022-02-10 13:35:10|5992.8|5992.8|5992.8|5992.8|5992.8|5992.8|5992.8|5992.8|0
1644500120000|2022-02-10 13:35:20|5993.52|5993.52|5993.52|5993.52|5993.52|5993.52|5993.52|5993.52|0
1644500140000|2022-02-10 13:35:40|5993.18|5993.18|5991.51|5991.51|5993.18|5993.18|5991.51|5991.51|0
1644500150000|2022-02-10 13:35:50|5990.09|5990.09|5990.46|5990.46|5990.8|5990.8|5990.09|5990.09|0
1644500160000|2022-02-10 13:36:00|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|0
1644500170000|2022-02-10 13:36:10|5992.22|5992.22|5992.56|5992.56|5992.56|5992.56|5992.22|5992.22|0
1644500180000|2022-02-10 13:36:20|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|0
1644500220000|2022-02-10 13:37:00|5992.62|5992.62|5995.03|5995.03|5995.03|5995.03|5992.62|5992.62|0
1644500230000|2022-02-10 13:37:10|5995.36|5995.36|5995.36|5995.36|5995.36|5995.36|5995.36|5995.36|0
1644500250000|2022-02-10 13:37:30|5995.03|5995.03|5995.03|5995.03|5995.03|5995.03|5995.03|5995.03|0
1644500280000|2022-02-10 13:38:00|5995.49|5995.49|5996.2|5996.2|5996.91|5996.91|5995.49|5995.49|0
1644500290000|2022-02-10 13:38:10|5996.91|5996.91|5996.91|5996.91|5996.91|5996.91|5996.91|5996.91|0
1644500320000|2022-02-10 13:38:40|5997.63|5997.63|6000.37|6000.37|6000.37|6000.37|5997.63|5997.63|0
1644500340000|2022-02-10 13:39:00|6000.72|6000.72|6000.72|6000.72|6000.72|6000.72|6000.72|6000.72|0
1644500420000|2022-02-10 13:40:20|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1644500450000|2022-02-10 13:40:50|6003.56|6003.56|6003.56|6003.56|6003.56|6003.56|6003.56|6003.56|0
1644500480000|2022-02-10 13:41:20|6002.14|6002.14|6000.81|6000.81|6002.14|6002.14|6000.47|6000.47|0
1644500490000|2022-02-10 13:41:30|6001.14|6001.14|6001.14|6001.14|6001.14|6001.14|6001.14|6001.14|0
1644500500000|2022-02-10 13:41:40|6002.56|6002.56|6002.56|6002.56|6002.56|6002.56|6002.56|6002.56|0
1644500510000|2022-02-10 13:41:50|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|0
1644500520000|2022-02-10 13:42:00|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|0
1644500550000|2022-02-10 13:42:30|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|0
1644500570000|2022-02-10 13:42:50|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|0
1644500610000|2022-02-10 13:43:30|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|0
1644500630000|2022-02-10 13:43:50|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|0
1644500640000|2022-02-10 13:44:00|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|6003.52|0
1644500670000|2022-02-10 13:44:30|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|0
1644500680000|2022-02-10 13:44:40|6004.9|6004.9|6004.9|6004.9|6004.9|6004.9|6004.9|6004.9|0
1644500690000|2022-02-10 13:44:50|6004.19|6004.19|6004.08|6004.08|6004.19|6004.19|6004.08|6004.08|0
1644500700000|2022-02-10 13:45:00|6003.74|6003.74|6003.51|6003.51|6003.74|6003.74|6003.51|6003.51|0
1644500760000|2022-02-10 13:46:00|6003.63|6003.63|6003.63|6003.63|6003.63|6003.63|6003.63|6003.63|0
1644500780000|2022-02-10 13:46:20|6004.34|6004.34|6003.96|6003.96|6004.67|6004.67|6003.96|6003.96|0
1644500850000|2022-02-10 13:47:30|6004.3|6004.3|6004.3|6004.3|6004.3|6004.3|6004.3|6004.3|0
1644500860000|2022-02-10 13:47:40|6005.72|6005.72|6005.84|6005.84|6005.84|6005.84|6005.72|6005.72|0
1644500890000|2022-02-10 13:48:10|6006.55|6006.55|6006.55|6006.55|6006.55|6006.55|6006.55|6006.55|0
1644500920000|2022-02-10 13:48:40|6007.97|6007.97|6009.17|6009.17|6009.17|6009.17|6007.97|6007.97|0
1644500970000|2022-02-10 13:49:30|6009.42|6009.42|6009.8|6009.8|6010.13|6010.13|6009.42|6009.42|0
1644500980000|2022-02-10 13:49:40|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|0
1644500990000|2022-02-10 13:49:50|6009.8|6009.8|6010.47|6010.47|6010.47|6010.47|6009.8|6009.8|0
1644501010000|2022-02-10 13:50:10|6011.89|6011.89|6011.89|6011.89|6011.89|6011.89|6011.89|6011.89|0
1644501020000|2022-02-10 13:50:20|6012.35|6012.35|6012.35|6012.35|6012.35|6012.35|6012.35|6012.35|0
1644501030000|2022-02-10 13:50:30|6011.64|6011.64|6010.68|6010.68|6011.64|6011.64|6010.68|6010.68|0
1644501040000|2022-02-10 13:50:40|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|0
1644501120000|2022-02-10 13:52:00|6012.11|6012.11|6011.86|6011.86|6012.11|6012.11|6011.86|6011.86|0
1644501200000|2022-02-10 13:53:20|6012.2|6012.2|6012.2|6012.2|6012.2|6012.2|6012.2|6012.2|0
1644501230000|2022-02-10 13:53:50|6012.91|6012.91|6013.62|6013.62|6013.62|6013.62|6012.91|6012.91|0
1644501270000|2022-02-10 13:54:30|6013.28|6013.28|6013.28|6013.28|6013.28|6013.28|6013.28|6013.28|0
1644501280000|2022-02-10 13:54:40|6011.86|6011.86|6011.15|6011.15|6011.86|6011.86|6011.15|6011.15|0
1644501310000|2022-02-10 13:55:10|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|0
1644501360000|2022-02-10 13:56:00|6014.82|6014.82|6014.82|6014.82|6014.82|6014.82|6014.82|6014.82|0
1644501370000|2022-02-10 13:56:10|6015.09|6015.09|6015.09|6015.09|6015.09|6015.09|6015.09|6015.09|0
1644501380000|2022-02-10 13:56:20|6015.8|6015.8|6015.8|6015.8|6015.8|6015.8|6015.8|6015.8|0
1644501390000|2022-02-10 13:56:30|6016.07|6016.07|6018.94|6018.94|6018.94|6018.94|6016.07|6016.07|0
1644501400000|2022-02-10 13:56:40|6019.66|6019.66|6021.08|6021.08|6021.08|6021.08|6019.66|6019.66|0
1644501420000|2022-02-10 13:57:00|6021.43|6021.43|6021.89|6021.89|6021.89|6021.89|6021.43|6021.43|0
1644501440000|2022-02-10 13:57:20|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|0
1644501450000|2022-02-10 13:57:30|6023.31|6023.31|6022.49|6022.49|6023.58|6023.58|6022.49|6022.49|0
1644501480000|2022-02-10 13:58:00|6023.2|6023.2|6023.2|6023.2|6023.2|6023.2|6023.2|6023.2|0
1644501520000|2022-02-10 13:58:40|6023.54|6023.54|6022.83|6022.83|6023.54|6023.54|6022.83|6022.83|0
1644501540000|2022-02-10 13:59:00|6022|6022|6021.54|6021.54|6022|6022|6021.29|6021.29|0
1644501550000|2022-02-10 13:59:10|6022.25|6022.25|6022.25|6022.25|6022.25|6022.25|6022.25|6022.25|0
1644501560000|2022-02-10 13:59:20|6021.54|6021.54|6020.82|6020.82|6021.54|6021.54|6020.82|6020.82|0
1644501570000|2022-02-10 13:59:30|6022.25|6022.25|6022.25|6022.25|6022.25|6022.25|6022.25|6022.25|0
1644501580000|2022-02-10 13:59:40|6022.58|6022.58|6022.58|6022.58|6022.58|6022.58|6022.58|6022.58|0
1644501590000|2022-02-10 13:59:50|6023.29|6023.29|6028.52|6028.52|6028.52|6028.52|6023.29|6023.29|0
1644501600000|2022-02-10 14:00:00|6029.23|6029.23|6027.1|6027.1|6029.23|6029.23|6027.1|6027.1|0
1644501610000|2022-02-10 14:00:10|6026.39|6026.39|6025.18|6025.18|6026.39|6026.39|6025.18|6025.18|0
1644501620000|2022-02-10 14:00:20|6026.6|6026.6|6025.89|6025.89|6026.6|6026.6|6025.89|6025.89|0
1644501630000|2022-02-10 14:00:30|6026.23|6026.23|6026.23|6026.23|6026.23|6026.23|6026.23|6026.23|0
1644501670000|2022-02-10 14:01:10|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|0
1644501700000|2022-02-10 14:01:40|6026.11|6026.11|6024.69|6024.69|6026.11|6026.11|6024.69|6024.69|0
1644501710000|2022-02-10 14:01:50|6023.27|6023.27|6022.88|6022.88|6023.27|6023.27|6021.58|6021.58|0
1644501720000|2022-02-10 14:02:00|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|0
1644501750000|2022-02-10 14:02:30|6023.48|6023.48|6024.19|6024.19|6024.19|6024.19|6023.48|6023.48|0
1644501760000|2022-02-10 14:02:40|6024.9|6024.9|6024.9|6024.9|6024.9|6024.9|6024.9|6024.9|0
1644501790000|2022-02-10 14:03:10|6024.19|6024.19|6025.24|6025.24|6025.24|6025.24|6024.19|6024.19|0
1644501800000|2022-02-10 14:03:20|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|0
1644501820000|2022-02-10 14:03:40|6027|6027|6027.56|6027.56|6027.56|6027.56|6027|6027|0
1644501830000|2022-02-10 14:03:50|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|0
1644501840000|2022-02-10 14:04:00|6027.45|6027.45|6027.45|6027.45|6027.45|6027.45|6027.45|6027.45|0
1644501880000|2022-02-10 14:04:40|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|0
1644501900000|2022-02-10 14:05:00|6028.9|6028.9|6028.19|6028.19|6028.9|6028.9|6028.19|6028.19|0
1644501910000|2022-02-10 14:05:10|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|0
1644501930000|2022-02-10 14:05:30|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|0
1644501960000|2022-02-10 14:06:00|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|0
1644501970000|2022-02-10 14:06:10|6028.19|6028.19|6028.52|6028.52|6028.52|6028.52|6028.19|6028.19|0
1644501990000|2022-02-10 14:06:30|6029.23|6029.23|6029.94|6029.94|6029.94|6029.94|6029.23|6029.23|0
1644502000000|2022-02-10 14:06:40|6030.41|6030.41|6029.7|6029.7|6030.41|6030.41|6029.7|6029.7|0
1644502030000|2022-02-10 14:07:10|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|0
1644502040000|2022-02-10 14:07:20|6028.74|6028.74|6028.74|6028.74|6028.74|6028.74|6028.74|6028.74|0
1644502050000|2022-02-10 14:07:30|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|0
1644502090000|2022-02-10 14:08:10|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|0
1644502100000|2022-02-10 14:08:20|6028.75|6028.75|6029.2|6029.2|6029.2|6029.2|6028.75|6028.75|0
1644502110000|2022-02-10 14:08:30|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|0
1644502120000|2022-02-10 14:08:40|6028.16|6028.16|6027.45|6027.45|6028.16|6028.16|6027.45|6027.45|0
1644502140000|2022-02-10 14:09:00|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|0
1644502150000|2022-02-10 14:09:10|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|0
1644502180000|2022-02-10 14:09:40|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|0
1644502240000|2022-02-10 14:10:40|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|0
1644502280000|2022-02-10 14:11:20|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|0
1644502290000|2022-02-10 14:11:30|6025.94|6025.94|6025.82|6025.82|6025.94|6025.94|6025.82|6025.82|0
1644502350000|2022-02-10 14:12:30|6025.48|6025.48|6023.73|6023.73|6025.48|6025.48|6023.73|6023.73|0
1644502360000|2022-02-10 14:12:40|6023.01|6023.01|6023.73|6023.73|6023.73|6023.73|6023.01|6023.01|0
1644502370000|2022-02-10 14:12:50|6023.84|6023.84|6023.84|6023.84|6023.84|6023.84|6023.84|6023.84|0
1644502380000|2022-02-10 14:13:00|6023.51|6023.51|6023.51|6023.51|6023.51|6023.51|6023.51|6023.51|0
1644502420000|2022-02-10 14:13:40|6024.93|6024.93|6025.98|6025.98|6025.98|6025.98|6024.93|6024.93|0
1644502430000|2022-02-10 14:13:50|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|0
1644502440000|2022-02-10 14:14:00|6024.31|6024.31|6024.2|6024.2|6024.54|6024.54|6024.2|6024.2|0
1644502460000|2022-02-10 14:14:20|6023.96|6023.96|6023.46|6023.46|6024.2|6024.2|6023.46|6023.46|0
1644502470000|2022-02-10 14:14:30|6024.18|6024.18|6024.18|6024.18|6024.18|6024.18|6024.18|6024.18|0
1644502480000|2022-02-10 14:14:40|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|0
1644502510000|2022-02-10 14:15:10|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|0
1644502530000|2022-02-10 14:15:30|6024.95|6024.95|6026.38|6026.38|6026.38|6026.38|6024.95|6024.95|0
1644502540000|2022-02-10 14:15:40|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|0
1644502560000|2022-02-10 14:16:00|6026.14|6026.14|6026.03|6026.03|6026.14|6026.14|6026.03|6026.03|0
1644502570000|2022-02-10 14:16:10|6026.74|6026.74|6026.74|6026.74|6026.74|6026.74|6026.74|6026.74|0
1644502580000|2022-02-10 14:16:20|6027.45|6027.45|6027.45|6027.45|6027.45|6027.45|6027.45|6027.45|0
1644502600000|2022-02-10 14:16:40|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|0
1644502630000|2022-02-10 14:17:10|6028.43|6028.43|6027.72|6027.72|6028.43|6028.43|6027.72|6027.72|0
1644502650000|2022-02-10 14:17:30|6027.39|6027.39|6026.67|6026.67|6027.39|6027.39|6026.67|6026.67|0
1644502660000|2022-02-10 14:17:40|6025.96|6025.96|6025.96|6025.96|6025.96|6025.96|6025.96|6025.96|0
1644502670000|2022-02-10 14:17:50|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|0
1644502690000|2022-02-10 14:18:10|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|0
1644502710000|2022-02-10 14:18:30|6023.96|6023.96|6023.96|6023.96|6023.96|6023.96|6023.96|6023.96|0
1644502750000|2022-02-10 14:19:10|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|0
1644502760000|2022-02-10 14:19:20|6023.96|6023.96|6023.96|6023.96|6023.96|6023.96|6023.96|6023.96|0
1644502830000|2022-02-10 14:20:30|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|0
1644502840000|2022-02-10 14:20:40|6025.25|6025.25|6025.25|6025.25|6025.25|6025.25|6025.25|6025.25|0
1644502850000|2022-02-10 14:20:50|6025.96|6025.96|6026.67|6026.67|6026.67|6026.67|6025.96|6025.96|0
1644502860000|2022-02-10 14:21:00|6026.92|6026.92|6026.92|6026.92|6026.92|6026.92|6026.92|6026.92|0
1644502870000|2022-02-10 14:21:10|6027.26|6027.26|6027.26|6027.26|6027.26|6027.26|6027.26|6027.26|0
1644502910000|2022-02-10 14:21:50|6028.21|6028.21|6028.48|6028.48|6028.48|6028.48|6028.21|6028.21|0
1644502930000|2022-02-10 14:22:10|6028.73|6028.73|6029.19|6029.19|6029.91|6029.91|6028.48|6028.48|0
1644502950000|2022-02-10 14:22:30|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|0
1644502990000|2022-02-10 14:23:10|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|0
1644503000000|2022-02-10 14:23:20|6030.71|6030.71|6030.71|6030.71|6030.71|6030.71|6030.71|6030.71|0
1644503010000|2022-02-10 14:23:30|6030.95|6030.95|6030.95|6030.95|6030.95|6030.95|6030.95|6030.95|0
1644503020000|2022-02-10 14:23:40|6030.71|6030.71|6032.24|6032.24|6032.24|6032.24|6030.71|6030.71|0
1644503030000|2022-02-10 14:23:50|6032.96|6032.96|6033.54|6033.54|6033.54|6033.54|6032.96|6032.96|0
1644503040000|2022-02-10 14:24:00|6033.87|6033.87|6032.83|6032.83|6033.87|6033.87|6032.83|6032.83|0
1644503090000|2022-02-10 14:24:50|6032.12|6032.12|6031.4|6031.4|6032.12|6032.12|6031.4|6031.4|0
1644503100000|2022-02-10 14:25:00|6031.52|6031.52|6032.94|6032.94|6032.94|6032.94|6031.52|6031.52|0
1644503120000|2022-02-10 14:25:20|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|0
1644503150000|2022-02-10 14:25:50|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|0
1644503170000|2022-02-10 14:26:10|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|0
1644503190000|2022-02-10 14:26:30|6032.72|6032.72|6032.72|6032.72|6032.72|6032.72|6032.72|6032.72|0
1644503210000|2022-02-10 14:26:50|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|0
1644503230000|2022-02-10 14:27:10|6032.61|6032.61|6032.61|6032.61|6032.61|6032.61|6032.61|6032.61|0
1644503240000|2022-02-10 14:27:20|6032.84|6032.84|6032.84|6032.84|6032.84|6032.84|6032.84|6032.84|0
1644503250000|2022-02-10 14:27:30|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|0
1644503260000|2022-02-10 14:27:40|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|0
1644503270000|2022-02-10 14:27:50|6033.1|6033.1|6032.66|6032.66|6033.37|6033.37|6032.66|6032.66|0
1644503290000|2022-02-10 14:28:10|6032.99|6032.99|6033.24|6033.24|6033.24|6033.24|6032.99|6032.99|0
1644503310000|2022-02-10 14:28:30|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|6033.12|0
1644503320000|2022-02-10 14:28:40|6033.01|6033.01|6033.01|6033.01|6033.12|6033.12|6033.01|6033.01|0
1644503330000|2022-02-10 14:28:50|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|0
1644503340000|2022-02-10 14:29:00|6034.68|6034.68|6035.53|6035.53|6035.53|6035.53|6034.68|6034.68|0
1644503400000|2022-02-10 14:30:00|6035.64|6035.64|6030.55|6030.55|6035.64|6035.64|6030.55|6030.55|0
1644503420000|2022-02-10 14:30:20|6033.39|6033.39|6033.39|6033.39|6033.39|6033.39|6033.39|6033.39|0
1644503460000|2022-02-10 14:31:00|6032.68|6032.68|6033.39|6033.39|6033.39|6033.39|6032.68|6032.68|0
1644503470000|2022-02-10 14:31:10|6031.97|6031.97|6029.12|6029.12|6031.97|6031.97|6029.12|6029.12|0
1644503490000|2022-02-10 14:31:30|6030.55|6030.55|6028.41|6028.41|6030.55|6030.55|6028.41|6028.41|0
1644503500000|2022-02-10 14:31:40|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|0
1644503510000|2022-02-10 14:31:50|6030.66|6030.66|6032.91|6032.91|6032.91|6032.91|6030.66|6030.66|0
1644503520000|2022-02-10 14:32:00|6032.2|6032.2|6033.62|6033.62|6033.62|6033.62|6032.2|6032.2|0
1644503540000|2022-02-10 14:32:20|6033.74|6033.74|6034.72|6034.72|6034.72|6034.72|6033.03|6033.03|0
1644503550000|2022-02-10 14:32:30|6033.3|6033.3|6032.59|6032.59|6033.3|6033.3|6032.59|6032.59|0
1644503570000|2022-02-10 14:32:50|6032.82|6032.82|6033.28|6033.28|6033.53|6033.53|6032.82|6032.82|0
1644503580000|2022-02-10 14:33:00|6032.57|6032.57|6031.86|6031.86|6032.57|6032.57|6031.86|6031.86|0
1644503590000|2022-02-10 14:33:10|6033.28|6033.28|6031.86|6031.86|6033.28|6033.28|6031.86|6031.86|0
1644503610000|2022-02-10 14:33:30|6031.74|6031.74|6032.46|6032.46|6032.46|6032.46|6031.74|6031.74|0
1644503620000|2022-02-10 14:33:40|6031.03|6031.03|6031.03|6031.03|6031.03|6031.03|6031.03|6031.03|0
1644503630000|2022-02-10 14:33:50|6030.32|6030.32|6030.32|6030.32|6030.32|6030.32|6030.32|6030.32|0
1644503640000|2022-02-10 14:34:00|6028.9|6028.9|6028.19|6028.19|6028.9|6028.9|6028.19|6028.19|0
1644503650000|2022-02-10 14:34:10|6027.85|6027.85|6029.64|6029.64|6029.64|6029.64|6027.5|6027.5|0
1644503660000|2022-02-10 14:34:20|6028.93|6028.93|6027.63|6027.63|6028.93|6028.93|6027.63|6027.63|0
1644503670000|2022-02-10 14:34:30|6029.06|6029.06|6028.35|6028.35|6029.06|6029.06|6028.35|6028.35|0
1644503680000|2022-02-10 14:34:40|6028.23|6028.23|6027.4|6027.4|6028.23|6028.23|6027.4|6027.4|0
1644503690000|2022-02-10 14:34:50|6027.29|6027.29|6027.29|6027.29|6027.29|6027.29|6027.29|6027.29|0
1644503700000|2022-02-10 14:35:00|6027.17|6027.17|6026.32|6026.32|6027.17|6027.17|6026.32|6026.32|0
1644503710000|2022-02-10 14:35:10|6026.2|6026.2|6025.86|6025.86|6026.2|6026.2|6025.86|6025.86|0
1644503720000|2022-02-10 14:35:20|6025.04|6025.04|6027.17|6027.17|6027.17|6027.17|6025.04|6025.04|0
1644503730000|2022-02-10 14:35:30|6027.88|6027.88|6026.46|6026.46|6027.88|6027.88|6026.46|6026.46|0
1644503740000|2022-02-10 14:35:40|6027.88|6027.88|6028|6028|6028|6028|6027.88|6027.88|0
1644503750000|2022-02-10 14:35:50|6029.42|6029.42|6028.71|6028.71|6029.42|6029.42|6028.71|6028.71|0
1644503770000|2022-02-10 14:36:10|6026.58|6026.58|6027.29|6027.29|6028.71|6028.71|6026.58|6026.58|0
1644503780000|2022-02-10 14:36:20|6027.52|6027.52|6028.35|6028.35|6028.94|6028.94|6027.52|6027.52|0
1644503790000|2022-02-10 14:36:30|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|0
1644503800000|2022-02-10 14:36:40|6029.06|6029.06|6031.77|6031.77|6031.77|6031.77|6028.35|6028.35|0
1644503810000|2022-02-10 14:36:50|6032.11|6032.11|6031.91|6031.91|6034.29|6034.29|6031.91|6031.91|0
1644503820000|2022-02-10 14:37:00|6032.16|6032.16|6032.16|6032.16|6032.16|6032.16|6032.16|6032.16|0
1644503830000|2022-02-10 14:37:10|6032.04|6032.04|6032.04|6032.04|6032.76|6032.76|6032.04|6032.04|0
1644503850000|2022-02-10 14:37:30|6032.16|6032.16|6032.43|6032.43|6032.43|6032.43|6032.16|6032.16|0
1644503860000|2022-02-10 14:37:40|6035.27|6035.27|6036.32|6036.32|6037.03|6037.03|6035.27|6035.27|0
1644503890000|2022-02-10 14:38:10|6036.44|6036.44|6036.32|6036.32|6036.44|6036.44|6036.32|6036.32|0
1644503980000|2022-02-10 14:39:40|6037.03|6037.03|6037.55|6037.55|6038.26|6038.26|6036.84|6036.84|0
1644504000000|2022-02-10 14:40:00|6037.79|6037.79|6037.79|6037.79|6037.79|6037.79|6037.79|6037.79|0
1644504010000|2022-02-10 14:40:10|6038.06|6038.06|6041.48|6041.48|6041.48|6041.48|6038.06|6038.06|0
1644504020000|2022-02-10 14:40:20|6040.77|6040.77|6038.53|6038.53|6040.77|6040.77|6038.53|6038.53|0
1644504050000|2022-02-10 14:40:50|6039.24|6039.24|6039.95|6039.95|6039.95|6039.95|6039.24|6039.24|0
1644504060000|2022-02-10 14:41:00|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|0
1644504070000|2022-02-10 14:41:10|6039.95|6039.95|6041.85|6041.85|6041.85|6041.85|6039.95|6039.95|0
1644504080000|2022-02-10 14:41:20|6042.1|6042.1|6041.61|6041.61|6042.1|6042.1|6041.61|6041.61|0
1644504090000|2022-02-10 14:41:30|6042.28|6042.28|6042.28|6042.28|6042.28|6042.28|6042.28|6042.28|0
1644504100000|2022-02-10 14:41:40|6042.39|6042.39|6041.93|6041.93|6042.39|6042.39|6041.93|6041.93|0
1644504110000|2022-02-10 14:41:50|6042.05|6042.05|6041.49|6041.49|6042.05|6042.05|6041.49|6041.49|0
1644504150000|2022-02-10 14:42:30|6041.61|6041.61|6041.61|6041.61|6041.61|6041.61|6041.61|6041.61|0
1644504160000|2022-02-10 14:42:40|6041.27|6041.27|6041.27|6041.27|6041.27|6041.27|6041.27|6041.27|0
1644504170000|2022-02-10 14:42:50|6041.52|6041.52|6041.52|6041.52|6041.63|6041.63|6041.52|6041.52|0
1644504180000|2022-02-10 14:43:00|6041.03|6041.03|6041.03|6041.03|6041.03|6041.03|6041.03|6041.03|0
1644504190000|2022-02-10 14:43:10|6041.36|6041.36|6041.36|6041.36|6041.36|6041.36|6041.36|6041.36|0
1644504250000|2022-02-10 14:44:10|6041.61|6041.61|6041.61|6041.61|6041.61|6041.61|6041.61|6041.61|0
1644504260000|2022-02-10 14:44:20|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|0
1644504270000|2022-02-10 14:44:30|6041.61|6041.61|6041.61|6041.61|6041.61|6041.61|6041.61|6041.61|0
1644504280000|2022-02-10 14:44:40|6041.72|6041.72|6041.72|6041.72|6041.72|6041.72|6041.72|6041.72|0
1644504290000|2022-02-10 14:44:50|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|0
1644504310000|2022-02-10 14:45:10|6041.21|6041.21|6040.16|6040.16|6041.21|6041.21|6040.16|6040.16|0
1644504320000|2022-02-10 14:45:20|6039.45|6039.45|6039.18|6039.18|6039.45|6039.45|6039.18|6039.18|0
1644504330000|2022-02-10 14:45:30|6039.89|6039.89|6039.9|6039.9|6040.24|6040.24|6039.78|6039.78|0
1644504340000|2022-02-10 14:45:40|6039.79|6039.79|6040.38|6040.38|6040.38|6040.38|6039.67|6039.67|0
1644504350000|2022-02-10 14:45:50|6040.63|6040.63|6040.86|6040.86|6040.86|6040.86|6040.63|6040.63|0
1644504370000|2022-02-10 14:46:10|6041.13|6041.13|6039.94|6039.94|6041.13|6041.13|6039.38|6039.38|0
1644504380000|2022-02-10 14:46:20|6041.37|6041.37|6041.6|6041.6|6041.6|6041.6|6041.37|6041.37|0
1644504390000|2022-02-10 14:46:30|6041.37|6041.37|6041.73|6041.73|6041.82|6041.82|6041.37|6041.37|0
1644504400000|2022-02-10 14:46:40|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|0
1644504410000|2022-02-10 14:46:50|6042.18|6042.18|6042.41|6042.41|6042.41|6042.41|6042.18|6042.18|0
1644504420000|2022-02-10 14:47:00|6042.64|6042.64|6042.87|6042.87|6042.87|6042.87|6042.64|6042.64|0
1644504430000|2022-02-10 14:47:10|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|6042.87|6042.87|0
1644504440000|2022-02-10 14:47:20|6044.41|6044.41|6044.75|6044.75|6044.75|6044.75|6044.41|6044.41|0
1644504450000|2022-02-10 14:47:30|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|0
1644504460000|2022-02-10 14:47:40|6046.29|6046.29|6046.52|6046.52|6046.52|6046.52|6046.29|6046.29|0
1644504470000|2022-02-10 14:47:50|6047.23|6047.23|6046.77|6046.77|6047.23|6047.23|6046.77|6046.77|0
1644504480000|2022-02-10 14:48:00|6046.88|6046.88|6046.64|6046.64|6046.88|6046.88|6046.64|6046.64|0
1644504500000|2022-02-10 14:48:20|6046.88|6046.88|6046.88|6046.88|6046.88|6046.88|6046.88|6046.88|0
1644504510000|2022-02-10 14:48:30|6047.13|6047.13|6047.13|6047.13|6047.13|6047.13|6047.13|6047.13|0
1644504520000|2022-02-10 14:48:40|6047.36|6047.36|6047.36|6047.36|6047.36|6047.36|6047.36|6047.36|0
1644504530000|2022-02-10 14:48:50|6047.48|6047.48|6047.48|6047.48|6047.48|6047.48|6047.48|6047.48|0
1644504540000|2022-02-10 14:49:00|6045.34|6045.34|6046.77|6046.77|6046.77|6046.77|6045.34|6045.34|0
1644504550000|2022-02-10 14:49:10|6047.01|6047.01|6046.55|6046.55|6047.01|6047.01|6046.55|6046.55|0
1644504560000|2022-02-10 14:49:20|6045.84|6045.84|6044.42|6044.42|6045.84|6045.84|6044.42|6044.42|0
1644504570000|2022-02-10 14:49:30|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|0
1644504580000|2022-02-10 14:49:40|6044.88|6044.88|6044.53|6044.53|6045.59|6045.59|6044.53|6044.53|0
1644504600000|2022-02-10 14:50:00|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|0
1644504610000|2022-02-10 14:50:10|6044.57|6044.57|6044.57|6044.57|6044.57|6044.57|6044.57|6044.57|0
1644504620000|2022-02-10 14:50:20|6044.3|6044.3|6044.53|6044.53|6045.24|6045.24|6044.3|6044.3|0
1644504660000|2022-02-10 14:51:00|6044.65|6044.65|6044.65|6044.65|6044.65|6044.65|6044.65|6044.65|0
1644504670000|2022-02-10 14:51:10|6043.94|6043.94|6043.23|6043.23|6043.94|6043.94|6043.23|6043.23|0
1644504690000|2022-02-10 14:51:30|6042.98|6042.98|6042.98|6042.98|6042.98|6042.98|6042.98|6042.98|0
1644504700000|2022-02-10 14:51:40|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|0
1644504710000|2022-02-10 14:51:50|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|0
1644504720000|2022-02-10 14:52:00|6040.51|6040.51|6039.8|6039.8|6040.51|6040.51|6039.8|6039.8|0
1644504730000|2022-02-10 14:52:10|6038.37|6038.37|6038.37|6038.37|6038.37|6038.37|6038.37|6038.37|0
1644504750000|2022-02-10 14:52:30|6036.95|6036.95|6036.95|6036.95|6036.95|6036.95|6036.95|6036.95|0
1644504760000|2022-02-10 14:52:40|6038.37|6038.37|6039.09|6039.09|6039.09|6039.09|6038.37|6038.37|0
1644504800000|2022-02-10 14:53:20|6039.42|6039.42|6039.42|6039.42|6039.42|6039.42|6039.42|6039.42|0
1644504830000|2022-02-10 14:53:50|6038.71|6038.71|6038.96|6038.96|6038.96|6038.96|6038.71|6038.71|0
1644504840000|2022-02-10 14:54:00|6038.25|6038.25|6037.9|6037.9|6039.67|6039.67|6037.53|6037.53|0
1644504850000|2022-02-10 14:54:10|6038.13|6038.13|6038.13|6038.13|6038.13|6038.13|6038.13|6038.13|0
1644504860000|2022-02-10 14:54:20|6038.25|6038.25|6038.25|6038.25|6038.25|6038.25|6038.25|6038.25|0
1644504870000|2022-02-10 14:54:30|6040.38|6040.38|6040.38|6040.38|6040.38|6040.38|6040.38|6040.38|0
1644504890000|2022-02-10 14:54:50|6040.15|6040.15|6039.8|6039.8|6040.15|6040.15|6039.8|6039.8|0
1644504910000|2022-02-10 14:55:10|6039.09|6039.09|6039.09|6039.09|6039.09|6039.09|6039.09|6039.09|0
1644504920000|2022-02-10 14:55:20|6039.36|6039.36|6039.61|6039.61|6039.61|6039.61|6039.36|6039.36|0
1644504930000|2022-02-10 14:55:30|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|0
1644504940000|2022-02-10 14:55:40|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|0
1644504960000|2022-02-10 14:56:00|6040.2|6040.2|6040.2|6040.2|6040.2|6040.2|6040.2|6040.2|0
1644504970000|2022-02-10 14:56:10|6040.91|6040.91|6040.91|6040.91|6040.91|6040.91|6040.91|6040.91|0
1644504980000|2022-02-10 14:56:20|6040.79|6040.79|6040.79|6040.79|6040.79|6040.79|6040.79|6040.79|0
1644505000000|2022-02-10 14:56:40|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|0
1644505010000|2022-02-10 14:56:50|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|0
1644505030000|2022-02-10 14:57:10|6039.72|6039.72|6039.72|6039.72|6039.72|6039.72|6039.72|6039.72|0
1644505040000|2022-02-10 14:57:20|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|0
1644505070000|2022-02-10 14:57:50|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|0
1644505080000|2022-02-10 14:58:00|6040.79|6040.79|6040.91|6040.91|6040.91|6040.91|6040.79|6040.79|0
1644505090000|2022-02-10 14:58:10|6043.04|6043.04|6043.04|6043.04|6043.04|6043.04|6043.04|6043.04|0
1644505100000|2022-02-10 14:58:20|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|0
1644505110000|2022-02-10 14:58:30|6043.66|6043.66|6043.93|6043.93|6043.93|6043.93|6043.66|6043.66|0
1644505150000|2022-02-10 14:59:10|6044.05|6044.05|6044.05|6044.05|6044.05|6044.05|6044.05|6044.05|0
1644505160000|2022-02-10 14:59:20|6043.33|6043.33|6043.33|6043.33|6043.33|6043.33|6043.33|6043.33|0
1644505170000|2022-02-10 14:59:30|6043.58|6043.58|6043.02|6043.02|6043.83|6043.83|6043.02|6043.02|0
1644505180000|2022-02-10 14:59:40|6042.31|6042.31|6042.65|6042.65|6042.65|6042.65|6042.31|6042.31|0
1644505210000|2022-02-10 15:00:10|6044.08|6044.08|6043.36|6043.36|6044.08|6044.08|6043.36|6043.36|0
1644505230000|2022-02-10 15:00:30|6042.65|6042.65|6042.65|6042.65|6042.65|6042.65|6042.65|6042.65|0
1644505240000|2022-02-10 15:00:40|6043.36|6043.36|6043.36|6043.36|6043.36|6043.36|6043.36|6043.36|0
1644505250000|2022-02-10 15:00:50|6042.65|6042.65|6041.83|6041.83|6042.65|6042.65|6040.52|6040.52|0
1644505260000|2022-02-10 15:01:00|6041.71|6041.71|6041.31|6041.31|6041.71|6041.71|6040.6|6040.6|0
1644505270000|2022-02-10 15:01:10|6039.89|6039.89|6039.89|6039.89|6039.89|6039.89|6039.89|6039.89|0
1644505280000|2022-02-10 15:01:20|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|6040.14|0
1644505290000|2022-02-10 15:01:30|6040.37|6040.37|6040.37|6040.37|6040.37|6040.37|6040.37|6040.37|0
1644505300000|2022-02-10 15:01:40|6041.08|6041.08|6039.66|6039.66|6041.08|6041.08|6039.66|6039.66|0
1644505310000|2022-02-10 15:01:50|6041.08|6041.08|6041.41|6041.41|6042.13|6042.13|6041.08|6041.08|0
1644505330000|2022-02-10 15:02:10|6041.53|6041.53|6041.65|6041.65|6041.65|6041.65|6041.53|6041.53|0
1644505350000|2022-02-10 15:02:30|6041.98|6041.98|6041.98|6041.98|6041.98|6041.98|6041.98|6041.98|0
1644505360000|2022-02-10 15:02:40|6042.23|6042.23|6043.65|6043.65|6043.65|6043.65|6042.23|6042.23|0
1644505380000|2022-02-10 15:03:00|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|6043.31|0
1644505390000|2022-02-10 15:03:10|6044.03|6044.03|6044.03|6044.03|6044.03|6044.03|6044.03|6044.03|0
1644505400000|2022-02-10 15:03:20|6046.41|6046.41|6045.7|6045.7|6046.41|6046.41|6045.7|6045.7|0
1644505410000|2022-02-10 15:03:30|6045.94|6045.94|6045.94|6045.94|6045.94|6045.94|6045.94|6045.94|0
1644505420000|2022-02-10 15:03:40|6044.52|6044.52|6045.23|6045.23|6045.23|6045.23|6043.81|6043.81|0
1644505440000|2022-02-10 15:04:00|6044.52|6044.52|6046.06|6046.06|6046.06|6046.06|6044.52|6044.52|0
1644505450000|2022-02-10 15:04:10|6044.63|6044.63|6044.63|6044.63|6044.63|6044.63|6044.63|6044.63|0
1644505510000|2022-02-10 15:05:10|6046.06|6046.06|6046.88|6046.88|6046.88|6046.88|6046.06|6046.06|0
1644505530000|2022-02-10 15:05:30|6047.13|6047.13|6046.42|6046.42|6047.13|6047.13|6045.71|6045.71|0
1644505540000|2022-02-10 15:05:40|6045.71|6045.71|6045.71|6045.71|6045.71|6045.71|6045.71|6045.71|0
1644505550000|2022-02-10 15:05:50|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|0
1644505570000|2022-02-10 15:06:10|6046.17|6046.17|6046.29|6046.29|6046.29|6046.29|6046.17|6046.17|0
1644505580000|2022-02-10 15:06:20|6046.04|6046.04|6046.04|6046.04|6046.04|6046.04|6046.04|6046.04|0
1644505590000|2022-02-10 15:06:30|6045.8|6045.8|6043.92|6043.92|6045.8|6045.8|6043.92|6043.92|0
1644505600000|2022-02-10 15:06:40|6043.59|6043.59|6043.59|6043.59|6043.59|6043.59|6042.87|6042.87|0
1644505610000|2022-02-10 15:06:50|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|0
1644505630000|2022-02-10 15:07:10|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|0
1644505650000|2022-02-10 15:07:30|6042.54|6042.54|6039.4|6039.4|6042.54|6042.54|6039.4|6039.4|0
1644505660000|2022-02-10 15:07:40|6040.82|6040.82|6040.82|6040.82|6040.82|6040.82|6040.82|6040.82|0
1644505670000|2022-02-10 15:07:50|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|0
1644505740000|2022-02-10 15:09:00|6039.4|6039.4|6040.82|6040.82|6040.82|6040.82|6039.4|6039.4|0
1644505750000|2022-02-10 15:09:10|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|0
1644505760000|2022-02-10 15:09:20|6039.4|6039.4|6038.69|6038.69|6040.11|6040.11|6038.69|6038.69|0
1644505770000|2022-02-10 15:09:30|6037.97|6037.97|6037.97|6037.97|6037.97|6037.97|6037.97|6037.97|0
1644505780000|2022-02-10 15:09:40|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|0
1644505800000|2022-02-10 15:10:00|6039.77|6039.77|6040.02|6040.02|6040.02|6040.02|6039.77|6039.77|0
1644505810000|2022-02-10 15:10:10|6040.73|6040.73|6040.85|6040.85|6040.85|6040.85|6040.73|6040.73|0
1644505900000|2022-02-10 15:11:40|6040.13|6040.13|6040.13|6040.13|6040.13|6040.13|6040.13|6040.13|0
1644505910000|2022-02-10 15:11:50|6039.87|6039.87|6042|6042|6042|6042|6039.87|6039.87|0
1644505940000|2022-02-10 15:12:20|6041.29|6041.29|6040.58|6040.58|6041.29|6041.29|6040.58|6040.58|0
1644505960000|2022-02-10 15:12:40|6041.29|6041.29|6042.67|6042.67|6042.67|6042.67|6041.29|6041.29|0
1644505970000|2022-02-10 15:12:50|6043.38|6043.38|6043.38|6043.38|6043.38|6043.38|6043.38|6043.38|0
1644506020000|2022-02-10 15:13:40|6043.27|6043.27|6041.84|6041.84|6043.27|6043.27|6041.84|6041.84|0
1644506030000|2022-02-10 15:13:50|6041.61|6041.61|6041.73|6041.73|6041.73|6041.73|6041.61|6041.61|0
1644506040000|2022-02-10 15:14:00|6041.61|6041.61|6041.61|6041.61|6041.61|6041.61|6041.61|6041.61|0
1644506060000|2022-02-10 15:14:20|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|0
1644506090000|2022-02-10 15:14:50|6041.13|6041.13|6041.02|6041.02|6041.13|6041.13|6041.02|6041.02|0
1644506100000|2022-02-10 15:15:00|6041.13|6041.13|6041.13|6041.13|6041.13|6041.13|6041.13|6041.13|0
1644506110000|2022-02-10 15:15:10|6041.25|6041.25|6040.54|6040.54|6041.96|6041.96|6040.54|6040.54|0
1644506120000|2022-02-10 15:15:20|6039.83|6039.83|6042.67|6042.67|6042.67|6042.67|6039.83|6039.83|0
1644506130000|2022-02-10 15:15:30|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|0
1644506140000|2022-02-10 15:15:40|6042.56|6042.56|6042.56|6042.56|6042.56|6042.56|6042.56|6042.56|0
1644506150000|2022-02-10 15:15:50|6042.22|6042.22|6042.56|6042.56|6042.56|6042.56|6042.22|6042.22|0
1644506170000|2022-02-10 15:16:10|6043.27|6043.27|6043.54|6043.54|6043.54|6043.54|6043.27|6043.27|0
1644506180000|2022-02-10 15:16:20|6044.03|6044.03|6044.03|6044.03|6044.03|6044.03|6044.03|6044.03|0
1644506190000|2022-02-10 15:16:30|6044.74|6044.74|6044.74|6044.74|6044.74|6044.74|6044.74|6044.74|0
1644506200000|2022-02-10 15:16:40|6045.66|6045.66|6048.04|6048.04|6048.04|6048.04|6045.66|6045.66|0
1644506220000|2022-02-10 15:17:00|6048.37|6048.37|6048.37|6048.37|6048.37|6048.37|6048.37|6048.37|0
1644506230000|2022-02-10 15:17:10|6049.08|6049.08|6048.97|6048.97|6049.08|6049.08|6048.97|6048.97|0
1644506240000|2022-02-10 15:17:20|6049.68|6049.68|6049.68|6049.68|6049.68|6049.68|6049.68|6049.68|0
1644506250000|2022-02-10 15:17:30|6050.17|6050.17|6050.69|6050.69|6050.69|6050.69|6050.17|6050.17|0
1644506280000|2022-02-10 15:18:00|6049.98|6049.98|6049.65|6049.65|6050.36|6050.36|6049.65|6049.65|0
1644506300000|2022-02-10 15:18:20|6049.99|6049.99|6051.05|6051.05|6051.05|6051.05|6049.99|6049.99|0
1644506320000|2022-02-10 15:18:40|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|0
1644506330000|2022-02-10 15:18:50|6052|6052|6052|6052|6052|6052|6052|6052|0
1644506340000|2022-02-10 15:19:00|6052.25|6052.25|6053.54|6053.54|6053.54|6053.54|6052.25|6052.25|0
1644506350000|2022-02-10 15:19:10|6052.83|6052.83|6052.83|6052.83|6052.83|6052.83|6052.83|6052.83|0
1644506360000|2022-02-10 15:19:20|6052.72|6052.72|6052.72|6052.72|6052.72|6052.72|6052.72|6052.72|0
1644506390000|2022-02-10 15:19:50|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|0
1644506410000|2022-02-10 15:20:10|6055.56|6055.56|6058.15|6058.15|6058.15|6058.15|6054.85|6054.85|0
1644506420000|2022-02-10 15:20:20|6058.26|6058.26|6057.55|6057.55|6058.26|6058.26|6056.84|6056.84|0
1644506460000|2022-02-10 15:21:00|6058.26|6058.26|6059.22|6059.22|6059.22|6059.22|6058.26|6058.26|0
1644506470000|2022-02-10 15:21:10|6057.8|6057.8|6056.13|6056.13|6057.8|6057.8|6056.13|6056.13|0
1644506480000|2022-02-10 15:21:20|6058.26|6058.26|6058.98|6058.98|6059.09|6059.09|6058.26|6058.26|0
1644506490000|2022-02-10 15:21:30|6059.32|6059.32|6058.98|6058.98|6059.32|6059.32|6058.98|6058.98|0
1644506510000|2022-02-10 15:21:50|6056.84|6056.84|6056.13|6056.13|6056.84|6056.84|6056.13|6056.13|0
1644506520000|2022-02-10 15:22:00|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|0
1644506530000|2022-02-10 15:22:10|6055.64|6055.64|6058.23|6058.23|6058.23|6058.23|6055.64|6055.64|0
1644506540000|2022-02-10 15:22:20|6058.12|6058.12|6057.41|6057.41|6058.12|6058.12|6057.41|6057.41|0
1644506550000|2022-02-10 15:22:30|6056.7|6056.7|6055.98|6055.98|6056.7|6056.7|6055.98|6055.98|0
1644506560000|2022-02-10 15:22:40|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|0
1644506570000|2022-02-10 15:22:50|6057.89|6057.89|6057.89|6057.89|6057.89|6057.89|6057.89|6057.89|0
1644506590000|2022-02-10 15:23:10|6057.18|6057.18|6057.18|6057.18|6057.18|6057.18|6057.18|6057.18|0
1644506600000|2022-02-10 15:23:20|6057.06|6057.06|6056.81|6056.81|6057.06|6057.06|6056.81|6056.81|0
1644506610000|2022-02-10 15:23:30|6056.7|6056.7|6056.7|6056.7|6056.7|6056.7|6056.7|6056.7|0
1644506630000|2022-02-10 15:23:50|6055.27|6055.27|6054.56|6054.56|6055.27|6055.27|6054.56|6054.56|0
1644506640000|2022-02-10 15:24:00|6054.9|6054.9|6054.9|6054.9|6054.9|6054.9|6054.9|6054.9|0
1644506660000|2022-02-10 15:24:20|6053.48|6053.48|6053.48|6053.48|6053.48|6053.48|6053.48|6053.48|0
1644506700000|2022-02-10 15:25:00|6053.36|6053.36|6052.65|6052.65|6053.36|6053.36|6052.65|6052.65|0
1644506730000|2022-02-10 15:25:30|6052.53|6052.53|6052.53|6052.53|6052.53|6052.53|6052.53|6052.53|0
1644506740000|2022-02-10 15:25:40|6053.24|6053.24|6053.24|6053.24|6053.24|6053.24|6053.24|6053.24|0
1644506760000|2022-02-10 15:26:00|6053.48|6053.48|6053.48|6053.48|6053.48|6053.48|6053.48|6053.48|0
1644506770000|2022-02-10 15:26:10|6054.19|6054.19|6054.19|6054.19|6054.19|6054.19|6054.19|6054.19|0
1644506790000|2022-02-10 15:26:30|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|0
1644506800000|2022-02-10 15:26:40|6053.63|6053.63|6053.63|6053.63|6053.63|6053.63|6053.63|6053.63|0
1644506810000|2022-02-10 15:26:50|6053.75|6053.75|6053.75|6053.75|6053.75|6053.75|6053.75|6053.75|0
1644506820000|2022-02-10 15:27:00|6053.98|6053.98|6054.21|6054.21|6054.21|6054.21|6053.98|6053.98|0
1644506830000|2022-02-10 15:27:10|6053.98|6053.98|6053.98|6053.98|6053.98|6053.98|6053.98|6053.98|0
1644506840000|2022-02-10 15:27:20|6052.56|6052.56|6052.22|6052.22|6052.56|6052.56|6052.22|6052.22|0
1644506850000|2022-02-10 15:27:30|6052.93|6052.93|6053.18|6053.18|6053.18|6053.18|6052.93|6052.93|0
1644506860000|2022-02-10 15:27:40|6053.29|6053.29|6053.41|6053.41|6053.41|6053.41|6053.29|6053.29|0
1644506880000|2022-02-10 15:28:00|6053.53|6053.53|6052.81|6052.81|6053.53|6053.53|6052.1|6052.1|0
1644506910000|2022-02-10 15:28:30|6052.57|6052.57|6051.86|6051.86|6052.57|6052.57|6051.86|6051.86|0
1644506930000|2022-02-10 15:28:50|6051.14|6051.14|6050.1|6050.1|6051.14|6051.14|6050.1|6050.1|0
1644507010000|2022-02-10 15:30:10|6050.81|6050.81|6049.63|6049.63|6050.81|6050.81|6049.63|6049.63|0
1644507020000|2022-02-10 15:30:20|6047.5|6047.5|6046.83|6046.83|6047.5|6047.5|6046.6|6046.6|0
1644507030000|2022-02-10 15:30:30|6046.12|6046.12|6046.12|6046.12|6046.12|6046.12|6046.12|6046.12|0
1644507060000|2022-02-10 15:31:00|6045.41|6045.41|6045.41|6045.41|6045.41|6045.41|6045.41|6045.41|0
1644507070000|2022-02-10 15:31:10|6044.91|6044.91|6043.96|6043.96|6044.91|6044.91|6043.96|6043.96|0
1644507090000|2022-02-10 15:31:30|6044.67|6044.67|6043.96|6043.96|6044.67|6044.67|6043.96|6043.96|0
1644507100000|2022-02-10 15:31:40|6043.24|6043.24|6042.19|6042.19|6043.24|6043.24|6042.19|6042.19|0
1644507110000|2022-02-10 15:31:50|6041.47|6041.47|6041.47|6041.47|6041.47|6041.47|6041.47|6041.47|0
1644507120000|2022-02-10 15:32:00|6041.23|6041.23|6039.81|6039.81|6041.23|6041.23|6039.81|6039.81|0
1644507130000|2022-02-10 15:32:10|6040.18|6040.18|6040.07|6040.07|6040.18|6040.18|6039.83|6039.83|0
1644507150000|2022-02-10 15:32:30|6039.35|6039.35|6039.35|6039.35|6039.35|6039.35|6039.35|6039.35|0
1644507180000|2022-02-10 15:33:00|6038.64|6038.64|6040.07|6040.07|6040.07|6040.07|6038.64|6038.64|0
1644507190000|2022-02-10 15:33:10|6039.83|6039.83|6039.72|6039.72|6039.83|6039.83|6039.72|6039.72|0
1644507200000|2022-02-10 15:33:20|6040.05|6040.05|6041.48|6041.48|6041.48|6041.48|6040.05|6040.05|0
1644507230000|2022-02-10 15:33:50|6041.72|6041.72|6041.72|6041.72|6041.72|6041.72|6041.72|6041.72|0
1644507240000|2022-02-10 15:34:00|6041.01|6041.01|6040.3|6040.3|6041.01|6041.01|6040.3|6040.3|0
1644507270000|2022-02-10 15:34:30|6038.88|6038.88|6038.92|6038.92|6039.59|6039.59|6038.88|6038.88|0
1644507280000|2022-02-10 15:34:40|6038.8|6038.8|6038.29|6038.29|6038.8|6038.8|6038.29|6038.29|0
1644507300000|2022-02-10 15:35:00|6037.58|6037.58|6037.33|6037.33|6037.58|6037.58|6037.33|6037.33|0
1644507330000|2022-02-10 15:35:30|6038.04|6038.04|6039.46|6039.46|6039.46|6039.46|6038.04|6038.04|0
1644507340000|2022-02-10 15:35:40|6039.96|6039.96|6040.2|6040.2|6040.2|6040.2|6039.96|6039.96|0
1644507370000|2022-02-10 15:36:10|6040.47|6040.47|6040.47|6040.47|6040.47|6040.47|6040.47|6040.47|0
1644507390000|2022-02-10 15:36:30|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|0
1644507400000|2022-02-10 15:36:40|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|0
1644507420000|2022-02-10 15:37:00|6041.18|6041.18|6041.18|6041.18|6041.18|6041.18|6041.18|6041.18|0
1644507430000|2022-02-10 15:37:10|6041.52|6041.52|6041.85|6041.85|6041.85|6041.85|6041.52|6041.52|0
1644507450000|2022-02-10 15:37:30|6041.14|6041.14|6041.85|6041.85|6041.85|6041.85|6041.14|6041.14|0
1644507460000|2022-02-10 15:37:40|6041.14|6041.14|6041.14|6041.14|6041.14|6041.14|6041.14|6041.14|0
1644507470000|2022-02-10 15:37:50|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|0
1644507480000|2022-02-10 15:38:00|6040.32|6040.32|6038.89|6038.89|6040.32|6040.32|6038.89|6038.89|0
1644507490000|2022-02-10 15:38:10|6039.6|6039.6|6037.47|6037.47|6039.6|6039.6|6037.47|6037.47|0
1644507500000|2022-02-10 15:38:20|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|0
1644507520000|2022-02-10 15:38:40|6037.2|6037.2|6037.91|6037.91|6037.91|6037.91|6037.2|6037.2|0
1644507550000|2022-02-10 15:39:10|6038.62|6038.62|6038.62|6038.62|6038.62|6038.62|6038.62|6038.62|0
1644507560000|2022-02-10 15:39:20|6039.14|6039.14|6041.13|6041.13|6041.13|6041.13|6039.14|6039.14|0
1644507590000|2022-02-10 15:39:50|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|0
1644507620000|2022-02-10 15:40:20|6042.09|6042.09|6042.09|6042.09|6042.09|6042.09|6042.09|6042.09|0
1644507630000|2022-02-10 15:40:30|6042.58|6042.58|6042.81|6042.81|6042.81|6042.81|6042.58|6042.58|0
1644507640000|2022-02-10 15:40:40|6042.1|6042.1|6042.1|6042.1|6042.1|6042.1|6042.1|6042.1|0
1644507650000|2022-02-10 15:40:50|6042.22|6042.22|6042.22|6042.22|6042.22|6042.22|6042.22|6042.22|0
1644507660000|2022-02-10 15:41:00|6042.33|6042.33|6042.33|6042.33|6042.33|6042.33|6042.33|6042.33|0
1644507670000|2022-02-10 15:41:10|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|0
1644507680000|2022-02-10 15:41:20|6043.39|6043.39|6043.39|6043.39|6043.39|6043.39|6043.39|6043.39|0
1644507690000|2022-02-10 15:41:30|6043.15|6043.15|6042.53|6042.53|6043.15|6043.15|6042.53|6042.53|0
1644507700000|2022-02-10 15:41:40|6042.19|6042.19|6042.19|6042.19|6042.19|6042.19|6042.19|6042.19|0
1644507720000|2022-02-10 15:42:00|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|0
1644507760000|2022-02-10 15:42:40|6042.19|6042.19|6042.19|6042.19|6042.19|6042.19|6042.19|6042.19|0
1644507800000|2022-02-10 15:43:20|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|0
1644507810000|2022-02-10 15:43:30|6041.24|6041.24|6042.19|6042.19|6042.19|6042.19|6041.24|6041.24|0
1644507840000|2022-02-10 15:44:00|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|0
1644507850000|2022-02-10 15:44:10|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|0
1644507880000|2022-02-10 15:44:40|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|0
1644507890000|2022-02-10 15:44:50|6041.6|6041.6|6041.6|6041.6|6041.6|6041.6|6041.6|6041.6|0
1644507910000|2022-02-10 15:45:10|6040.62|6040.62|6040.28|6040.28|6040.62|6040.62|6040.28|6040.28|0
1644507930000|2022-02-10 15:45:30|6040.17|6040.17|6040.17|6040.17|6040.17|6040.17|6039.92|6039.92|0
1644507960000|2022-02-10 15:46:00|6040.41|6040.41|6040.41|6040.41|6040.41|6040.41|6039.7|6039.7|0
1644507970000|2022-02-10 15:46:10|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|0
1644507980000|2022-02-10 15:46:20|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|0
1644508010000|2022-02-10 15:46:50|6042.66|6042.66|6042.66|6042.66|6042.66|6042.66|6042.66|6042.66|0
1644508030000|2022-02-10 15:47:10|6043|6043|6043|6043|6043|6043|6043|6043|0
1644508040000|2022-02-10 15:47:20|6043.24|6043.24|6044.63|6044.63|6044.63|6044.63|6043.24|6043.24|0
1644508050000|2022-02-10 15:47:30|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|0
1644508060000|2022-02-10 15:47:40|6046.05|6046.05|6046.57|6046.57|6046.57|6046.57|6046.05|6046.05|0
1644508070000|2022-02-10 15:47:50|6047.28|6047.28|6047.28|6047.28|6047.28|6047.28|6047.28|6047.28|0
1644508100000|2022-02-10 15:48:20|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|0
1644508110000|2022-02-10 15:48:30|6046.81|6046.81|6046.81|6046.81|6046.81|6046.81|6046.81|6046.81|0
1644508120000|2022-02-10 15:48:40|6046.57|6046.57|6046.57|6046.57|6046.57|6046.57|6046.57|6046.57|0
1644508130000|2022-02-10 15:48:50|6046.68|6046.68|6046.8|6046.8|6046.8|6046.8|6046.68|6046.68|0
1644508140000|2022-02-10 15:49:00|6046.09|6046.09|6046.07|6046.07|6046.09|6046.09|6045.84|6045.84|0
1644508160000|2022-02-10 15:49:20|6046.32|6046.32|6046.32|6046.32|6046.32|6046.32|6046.32|6046.32|0
1644508170000|2022-02-10 15:49:30|6046.07|6046.07|6046.07|6046.07|6046.07|6046.07|6046.07|6046.07|0
1644508190000|2022-02-10 15:49:50|6046.78|6046.78|6047.01|6047.01|6047.01|6047.01|6046.78|6046.78|0
1644508200000|2022-02-10 15:50:00|6046.3|6046.3|6044.39|6044.39|6046.3|6046.3|6044.39|6044.39|0
1644508210000|2022-02-10 15:50:10|6044.05|6044.05|6043.93|6043.93|6044.05|6044.05|6043.93|6043.93|0
1644508250000|2022-02-10 15:50:50|6044.65|6044.65|6043.93|6043.93|6044.65|6044.65|6043.93|6043.93|0
1644508260000|2022-02-10 15:51:00|6042.51|6042.51|6040.84|6040.84|6042.98|6042.98|6040.84|6040.84|0
1644508280000|2022-02-10 15:51:20|6043.69|6043.69|6043.93|6043.93|6043.93|6043.93|6043.69|6043.69|0
1644508310000|2022-02-10 15:51:50|6043.6|6043.6|6040.75|6040.75|6043.6|6043.6|6040.75|6040.75|0
1644508360000|2022-02-10 15:52:40|6041.46|6041.46|6041.46|6041.46|6041.46|6041.46|6041.46|6041.46|0
1644508380000|2022-02-10 15:53:00|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|0
1644508390000|2022-02-10 15:53:10|6041.46|6041.46|6042.18|6042.18|6042.89|6042.89|6041.46|6041.46|0
1644508400000|2022-02-10 15:53:20|6042.89|6042.89|6042.18|6042.18|6042.89|6042.89|6042.18|6042.18|0
1644508430000|2022-02-10 15:53:50|6041.93|6041.93|6042.06|6042.06|6042.06|6042.06|6041.81|6041.81|0
1644508440000|2022-02-10 15:54:00|6043.48|6043.48|6043.02|6043.02|6043.48|6043.48|6042.77|6042.77|0
1644508490000|2022-02-10 15:54:50|6043.13|6043.13|6042.18|6042.18|6043.13|6043.13|6042.18|6042.18|0
1644508500000|2022-02-10 15:55:00|6042.42|6042.42|6041.46|6041.46|6042.42|6042.42|6041.46|6041.46|0
1644508510000|2022-02-10 15:55:10|6042.18|6042.18|6043.13|6043.13|6043.13|6043.13|6042.18|6042.18|0
1644508520000|2022-02-10 15:55:20|6043.85|6043.85|6043.85|6043.85|6043.85|6043.85|6043.85|6043.85|0
1644508540000|2022-02-10 15:55:40|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|0
1644508560000|2022-02-10 15:56:00|6044.54|6044.54|6041.94|6041.94|6044.79|6044.79|6041.94|6041.94|0
1644508570000|2022-02-10 15:56:10|6041.83|6041.83|6041.71|6041.71|6041.83|6041.83|6041.71|6041.71|0
1644508580000|2022-02-10 15:56:20|6041.83|6041.83|6043.25|6043.25|6043.25|6043.25|6041.83|6041.83|0
1644508610000|2022-02-10 15:56:50|6043.96|6043.96|6043.96|6043.96|6043.96|6043.96|6043.96|6043.96|0
1644508620000|2022-02-10 15:57:00|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|0
1644508640000|2022-02-10 15:57:20|6041.34|6041.34|6041.09|6041.09|6041.34|6041.34|6041.09|6041.09|0
1644508650000|2022-02-10 15:57:30|6040.84|6040.84|6041|6041|6041.34|6041.34|6040.84|6040.84|0
1644508660000|2022-02-10 15:57:40|6041.71|6041.71|6042.42|6042.42|6042.42|6042.42|6041.71|6041.71|0
1644508700000|2022-02-10 15:58:20|6042.54|6042.54|6042.65|6042.65|6042.65|6042.65|6042.54|6042.54|0
1644508710000|2022-02-10 15:58:30|6041.94|6041.94|6041.45|6041.45|6041.94|6041.94|6041.45|6041.45|0
1644508720000|2022-02-10 15:58:40|6042.16|6042.16|6042.28|6042.28|6042.28|6042.28|6042.16|6042.16|0
1644508750000|2022-02-10 15:59:10|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|0
1644508790000|2022-02-10 15:59:50|6042.41|6042.41|6041.54|6041.54|6042.41|6042.41|6041.54|6041.54|0
1644508800000|2022-02-10 16:00:00|6042.25|6042.25|6041.3|6041.3|6042.25|6042.25|6041.3|6041.3|0
1644508810000|2022-02-10 16:00:10|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|0
1644508820000|2022-02-10 16:00:20|6041.21|6041.21|6040.16|6040.16|6041.21|6041.21|6040.16|6040.16|0
1644508840000|2022-02-10 16:00:40|6039.93|6039.93|6039.93|6039.93|6039.93|6039.93|6039.93|6039.93|0
1644508850000|2022-02-10 16:00:50|6039.44|6039.44|6038.85|6038.85|6039.44|6039.44|6038.85|6038.85|0
1644508870000|2022-02-10 16:01:10|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|0
1644508930000|2022-02-10 16:02:10|6039.9|6039.9|6040.03|6040.03|6040.15|6040.15|6039.9|6039.9|0
1644508940000|2022-02-10 16:02:20|6039.92|6039.92|6040.25|6040.25|6040.25|6040.25|6039.92|6039.92|0
1644508950000|2022-02-10 16:02:30|6040.37|6040.37|6040.37|6040.37|6040.37|6040.37|6040.37|6040.37|0
1644508960000|2022-02-10 16:02:40|6040.48|6040.48|6040.48|6040.48|6040.48|6040.48|6040.48|6040.48|0
1644508980000|2022-02-10 16:03:00|6041.91|6041.91|6042.24|6042.24|6042.24|6042.24|6041.91|6041.91|0
1644508990000|2022-02-10 16:03:10|6041.53|6041.53|6041.53|6041.53|6041.53|6041.53|6041.53|6041.53|0
1644509000000|2022-02-10 16:03:20|6041.65|6041.65|6041.65|6041.65|6041.65|6041.65|6041.65|6041.65|0
1644509010000|2022-02-10 16:03:30|6042.36|6042.36|6042.36|6042.36|6042.36|6042.36|6042.36|6042.36|0
1644509040000|2022-02-10 16:04:00|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|0
1644509060000|2022-02-10 16:04:20|6041.65|6041.65|6042.36|6042.36|6042.36|6042.36|6041.65|6041.65|0
1644509080000|2022-02-10 16:04:40|6042.13|6042.13|6042.13|6042.13|6042.13|6042.13|6042.13|6042.13|0
1644509100000|2022-02-10 16:05:00|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|0
1644509110000|2022-02-10 16:05:10|6041.3|6041.3|6041.3|6041.3|6041.3|6041.3|6041.3|6041.3|0
1644509120000|2022-02-10 16:05:20|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|6042.01|0
1644509140000|2022-02-10 16:05:40|6042.72|6042.72|6042.72|6042.72|6042.72|6042.72|6042.72|6042.72|0
1644509150000|2022-02-10 16:05:50|6043.48|6043.48|6044.19|6044.19|6044.19|6044.19|6043.48|6043.48|0
1644509160000|2022-02-10 16:06:00|6044.53|6044.53|6043.82|6043.82|6044.53|6044.53|6043.82|6043.82|0
1644509180000|2022-02-10 16:06:20|6044.07|6044.07|6044.07|6044.07|6044.07|6044.07|6044.07|6044.07|0
1644509190000|2022-02-10 16:06:30|6043.48|6043.48|6043.48|6043.48|6043.48|6043.48|6043.48|6043.48|0
1644509200000|2022-02-10 16:06:40|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|0
1644509210000|2022-02-10 16:06:50|6042.88|6042.88|6042.54|6042.54|6042.88|6042.88|6042.54|6042.54|0
1644509220000|2022-02-10 16:07:00|6042.31|6042.31|6042.2|6042.2|6042.31|6042.31|6042.2|6042.2|0
1644509230000|2022-02-10 16:07:10|6039.35|6039.35|6039.35|6039.35|6039.35|6039.35|6039.35|6039.35|0
1644509250000|2022-02-10 16:07:30|6040.06|6040.06|6040.06|6040.06|6040.06|6040.06|6040.06|6040.06|0
1644509270000|2022-02-10 16:07:50|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|0
1644509290000|2022-02-10 16:08:10|6040.67|6040.67|6041.7|6041.7|6041.7|6041.7|6040.54|6040.54|0
1644509340000|2022-02-10 16:09:00|6041.35|6041.35|6041.35|6041.35|6041.35|6041.35|6041.35|6041.35|0
1644509350000|2022-02-10 16:09:10|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|0
1644509370000|2022-02-10 16:09:30|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|0
1644509380000|2022-02-10 16:09:40|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|0
1644509390000|2022-02-10 16:09:50|6041.8|6041.8|6041.8|6041.8|6041.8|6041.8|6041.8|6041.8|0
1644509420000|2022-02-10 16:10:20|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|0
1644509430000|2022-02-10 16:10:30|6041.8|6041.8|6041.8|6041.8|6041.8|6041.8|6041.8|6041.8|0
1644509440000|2022-02-10 16:10:40|6043.23|6043.23|6043.23|6043.23|6043.23|6043.23|6042.51|6042.51|0
1644509450000|2022-02-10 16:10:50|6043.49|6043.49|6043.83|6043.83|6044.21|6044.21|6043.49|6043.49|0
1644509460000|2022-02-10 16:11:00|6043.12|6043.12|6043.12|6043.12|6043.12|6043.12|6043.12|6043.12|0
1644509490000|2022-02-10 16:11:30|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|0
1644509520000|2022-02-10 16:12:00|6042.41|6042.41|6042.19|6042.19|6042.41|6042.41|6041.7|6041.7|0
1644509530000|2022-02-10 16:12:10|6041.85|6041.85|6040.55|6040.55|6041.85|6041.85|6040.55|6040.55|0
1644509550000|2022-02-10 16:12:30|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|0
1644509570000|2022-02-10 16:12:50|6039.95|6039.95|6039.84|6039.84|6039.95|6039.95|6039.84|6039.84|0
1644509580000|2022-02-10 16:13:00|6039.95|6039.95|6037.15|6037.15|6040.07|6040.07|6037.15|6037.15|0
1644509590000|2022-02-10 16:13:10|6037.03|6037.03|6037.15|6037.15|6037.15|6037.15|6037.03|6037.03|0
1644509600000|2022-02-10 16:13:20|6036.44|6036.44|6036.79|6036.79|6036.79|6036.79|6036.44|6036.44|0
1644509610000|2022-02-10 16:13:30|6035.36|6035.36|6035|6035|6035.36|6035.36|6034.88|6034.88|0
1644509620000|2022-02-10 16:13:40|6035.24|6035.24|6034.53|6034.53|6035.24|6035.24|6034.53|6034.53|0
1644509640000|2022-02-10 16:14:00|6034.26|6034.26|6033.55|6033.55|6034.26|6034.26|6033.55|6033.55|0
1644509650000|2022-02-10 16:14:10|6033.32|6033.32|6033.07|6033.07|6033.32|6033.32|6033.07|6033.07|0
1644509700000|2022-02-10 16:15:00|6032.81|6032.81|6032.62|6032.62|6033.25|6033.25|6032.54|6032.54|0
1644509710000|2022-02-10 16:15:10|6032.35|6032.35|6033.06|6033.06|6033.06|6033.06|6032.35|6032.35|0
1644509730000|2022-02-10 16:15:30|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|0
1644509760000|2022-02-10 16:16:00|6032.12|6032.12|6032|6032|6032.12|6032.12|6032|6032|0
1644509770000|2022-02-10 16:16:10|6032.12|6032.12|6032.12|6032.12|6032.12|6032.12|6032.12|6032.12|0
1644509780000|2022-02-10 16:16:20|6032.63|6032.63|6032.63|6032.63|6032.63|6032.63|6032.63|6032.63|0
1644509790000|2022-02-10 16:16:30|6032.3|6032.3|6032.3|6032.3|6032.3|6032.3|6032.3|6032.3|0
1644509820000|2022-02-10 16:17:00|6032.41|6032.41|6032.41|6032.41|6032.41|6032.41|6032.41|6032.41|0
1644509830000|2022-02-10 16:17:10|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|0
1644509870000|2022-02-10 16:17:50|6031.97|6031.97|6031.97|6031.97|6031.97|6031.97|6031.97|6031.97|0
1644509880000|2022-02-10 16:18:00|6031.26|6031.26|6031.26|6031.26|6031.26|6031.26|6031.26|6031.26|0
1644509900000|2022-02-10 16:18:20|6029.12|6029.12|6028.17|6028.17|6029.12|6029.12|6028.17|6028.17|0
1644509910000|2022-02-10 16:18:30|6028.05|6028.05|6027.93|6027.93|6028.05|6028.05|6027.82|6027.82|0
1644509930000|2022-02-10 16:18:50|6029.36|6029.36|6030.07|6030.07|6030.07|6030.07|6029.36|6029.36|0
1644509940000|2022-02-10 16:19:00|6030.78|6030.78|6031.49|6031.49|6031.49|6031.49|6030.78|6030.78|0
1644509950000|2022-02-10 16:19:10|6032.2|6032.2|6032.45|6032.45|6033.16|6033.16|6032.2|6032.2|0
1644509970000|2022-02-10 16:19:30|6033.87|6033.87|6030.78|6030.78|6033.87|6033.87|6030.78|6030.78|0
1644509980000|2022-02-10 16:19:40|6031.49|6031.49|6031.49|6031.49|6031.49|6031.49|6031.49|6031.49|0
1644510000000|2022-02-10 16:20:00|6031.61|6031.61|6031.85|6031.85|6032.56|6032.56|6031.61|6031.61|0
1644510010000|2022-02-10 16:20:10|6031.74|6031.74|6032.56|6032.56|6032.56|6032.56|6031.74|6031.74|0
1644510030000|2022-02-10 16:20:30|6031.14|6031.14|6030.43|6030.43|6031.14|6031.14|6030.43|6030.43|0
1644510040000|2022-02-10 16:20:40|6030.18|6030.18|6030.18|6030.18|6030.18|6030.18|6030.18|6030.18|0
1644510050000|2022-02-10 16:20:50|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|0
1644510060000|2022-02-10 16:21:00|6031.61|6031.61|6031|6031|6031.61|6031.61|6031|6031|0
1644510070000|2022-02-10 16:21:10|6031.12|6031.12|6031.12|6031.12|6031.12|6031.12|6031.12|6031.12|0
1644510090000|2022-02-10 16:21:30|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|0
1644510120000|2022-02-10 16:22:00|6031.12|6031.12|6031.12|6031.12|6031.12|6031.12|6031.12|6031.12|0
1644510140000|2022-02-10 16:22:20|6030.78|6030.78|6030.54|6030.54|6030.78|6030.78|6029.82|6029.82|0
1644510190000|2022-02-10 16:23:10|6030.2|6030.2|6030.2|6030.2|6030.2|6030.2|6030.2|6030.2|0
1644510200000|2022-02-10 16:23:20|6029.49|6029.49|6029.49|6029.49|6029.49|6029.49|6029.49|6029.49|0
1644510210000|2022-02-10 16:23:30|6029.72|6029.72|6029.72|6029.72|6029.72|6029.72|6029.72|6029.72|0
1644510220000|2022-02-10 16:23:40|6029.49|6029.49|6029.22|6029.22|6029.49|6029.49|6029.22|6029.22|0
1644510240000|2022-02-10 16:24:00|6029.93|6029.93|6030.05|6030.05|6030.05|6030.05|6029.93|6029.93|0
1644510260000|2022-02-10 16:24:20|6031.47|6031.47|6031.49|6031.49|6031.49|6031.49|6031.47|6031.47|0
1644510270000|2022-02-10 16:24:30|6031.83|6031.83|6033.73|6033.73|6033.73|6033.73|6031.83|6031.83|0
1644510280000|2022-02-10 16:24:40|6033.39|6033.39|6033.28|6033.28|6033.39|6033.39|6033.28|6033.28|0
1644510300000|2022-02-10 16:25:00|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|6032.9|6032.9|0
1644510310000|2022-02-10 16:25:10|6034.32|6034.32|6033.72|6033.72|6034.32|6034.32|6032.67|6032.67|0
1644510320000|2022-02-10 16:25:20|6033.83|6033.83|6033.83|6033.83|6034.54|6034.54|6033.83|6033.83|0
1644510330000|2022-02-10 16:25:30|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|0
1644510340000|2022-02-10 16:25:40|6034.21|6034.21|6034.57|6034.57|6034.57|6034.57|6034.21|6034.21|0
1644510350000|2022-02-10 16:25:50|6033.86|6033.86|6033.98|6033.98|6034.09|6034.09|6033.86|6033.86|0
1644510370000|2022-02-10 16:26:10|6034.69|6034.69|6034.69|6034.69|6035.4|6035.4|6034.69|6034.69|0
1644510390000|2022-02-10 16:26:30|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|0
1644510410000|2022-02-10 16:26:50|6033.86|6033.86|6033.86|6033.86|6033.86|6033.86|6033.86|6033.86|0
1644510420000|2022-02-10 16:27:00|6032.44|6032.44|6032.44|6032.44|6032.44|6032.44|6032.44|6032.44|0
1644510430000|2022-02-10 16:27:10|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|0
1644510440000|2022-02-10 16:27:20|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|0
1644510450000|2022-02-10 16:27:30|6032.93|6032.93|6032.68|6032.68|6032.93|6032.93|6032.68|6032.68|0
1644510460000|2022-02-10 16:27:40|6031.97|6031.97|6031.26|6031.26|6031.97|6031.97|6031.26|6031.26|0
1644510470000|2022-02-10 16:27:50|6031.03|6031.03|6030.91|6030.91|6031.25|6031.25|6030.91|6030.91|0
1644510480000|2022-02-10 16:28:00|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|0
1644510490000|2022-02-10 16:28:10|6029.84|6029.84|6030.17|6030.17|6030.17|6030.17|6029.84|6029.84|0
1644510500000|2022-02-10 16:28:20|6029.94|6029.94|6029.71|6029.71|6029.94|6029.94|6029.71|6029.71|0
1644510510000|2022-02-10 16:28:30|6029.59|6029.59|6027.9|6027.9|6029.59|6029.59|6027.19|6027.19|0
1644510520000|2022-02-10 16:28:40|6028.13|6028.13|6027.56|6027.56|6028.13|6028.13|6027.44|6027.44|0
1644510530000|2022-02-10 16:28:50|6027.79|6027.79|6027.79|6027.79|6027.79|6027.79|6027.79|6027.79|0
1644510540000|2022-02-10 16:29:00|6028.06|6028.06|6027.71|6027.71|6028.06|6028.06|6027.71|6027.71|0
1644510550000|2022-02-10 16:29:10|6027.37|6027.37|6028.39|6028.39|6028.39|6028.39|6027.37|6027.37|0
1644510560000|2022-02-10 16:29:20|6029.1|6029.1|6029.35|6029.35|6029.35|6029.35|6029.1|6029.1|0
1644510570000|2022-02-10 16:29:30|6030.06|6030.06|6029.71|6029.71|6030.67|6030.67|6029.71|6029.71|0
1644510580000|2022-02-10 16:29:40|6030.2|6030.2|6029.95|6029.95|6030.2|6030.2|6029.24|6029.24|0
1644510590000|2022-02-10 16:29:50|6030.07|6030.07|6028.83|6028.83|6030.07|6030.07|6028.49|6028.49|0
1644567300000|2022-02-11 08:15:00|6009.64|6009.64|6008.22|6008.22|6009.64|6009.64|6008.22|6008.22|0
1644567330000|2022-02-11 08:15:30|6007.51|6007.51|6005.38|6005.38|6007.51|6007.51|6005.38|6005.38|0
1644567350000|2022-02-11 08:15:50|6005.11|6005.11|6005.11|6005.11|6005.11|6005.11|6005.11|6005.11|0
1644567370000|2022-02-11 08:16:10|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|0
1644567390000|2022-02-11 08:16:30|6007.01|6007.01|6007.01|6007.01|6007.01|6007.01|6007.01|6007.01|0
1644567410000|2022-02-11 08:16:50|6006.3|6006.3|6006.61|6006.61|6006.61|6006.61|6006.03|6006.03|0
1644567430000|2022-02-11 08:17:10|6006.95|6006.95|6007.22|6007.22|6007.22|6007.22|6006.61|6006.61|0
1644567440000|2022-02-11 08:17:20|6011.11|6011.11|6012.81|6012.81|6012.81|6012.81|6011.11|6011.11|0
1644567470000|2022-02-11 08:17:50|6013.14|6013.14|6012.81|6012.81|6013.14|6013.14|6012.81|6012.81|0
1644567490000|2022-02-11 08:18:10|6010.67|6010.67|6009.62|6009.62|6010.67|6010.67|6009.62|6009.62|0
1644567530000|2022-02-11 08:18:50|6008.2|6008.2|6007.49|6007.49|6008.2|6008.2|6007.49|6007.49|0
1644567540000|2022-02-11 08:19:00|6009.62|6009.62|6009.62|6009.62|6009.62|6009.62|6009.62|6009.62|0
1644567550000|2022-02-11 08:19:10|6008.2|6008.2|6008.2|6008.2|6008.2|6008.2|6008.2|6008.2|0
1644567560000|2022-02-11 08:19:20|6007.87|6007.87|6007.87|6007.87|6007.87|6007.87|6007.87|6007.87|0
1644567580000|2022-02-11 08:19:40|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|0
1644567600000|2022-02-11 08:20:00|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1644567620000|2022-02-11 08:20:20|6005.96|6005.96|6005.96|6005.96|6005.96|6005.96|6005.96|6005.96|0
1644567630000|2022-02-11 08:20:30|6006.3|6006.3|6007.01|6007.01|6007.01|6007.01|6006.3|6006.3|0
1644567640000|2022-02-11 08:20:40|6005.59|6005.59|6005.59|6005.59|6005.59|6005.59|6005.59|6005.59|0
1644567650000|2022-02-11 08:20:50|6007.01|6007.01|6007.01|6007.01|6007.01|6007.01|6007.01|6007.01|0
1644567660000|2022-02-11 08:21:00|6006.3|6006.3|6006.53|6006.53|6006.53|6006.53|6006.3|6006.3|0
1644567670000|2022-02-11 08:21:10|6005.99|6005.99|6005.72|6005.72|6005.99|6005.99|6005.72|6005.72|0
1644567690000|2022-02-11 08:21:30|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|0
1644567700000|2022-02-11 08:21:40|6005.28|6005.28|6005.28|6005.28|6005.28|6005.28|6005.28|6005.28|0
1644567770000|2022-02-11 08:22:50|6003.52|6003.52|6002.41|6002.41|6003.52|6003.52|6002.41|6002.41|0
1644567820000|2022-02-11 08:23:40|6000.98|6000.98|6001.36|6001.36|6001.36|6001.36|6000.65|6000.65|0
1644567840000|2022-02-11 08:24:00|6001.7|6001.7|6001.7|6001.7|6001.7|6001.7|6001.7|6001.7|0
1644567850000|2022-02-11 08:24:10|6003.12|6003.12|6003.12|6003.12|6003.12|6003.12|6003.12|6003.12|0
1644567860000|2022-02-11 08:24:20|6004.54|6004.54|6004.88|6004.88|6004.88|6004.88|6004.54|6004.54|0
1644567870000|2022-02-11 08:24:30|6004.54|6004.54|6004.19|6004.19|6004.54|6004.54|6004.19|6004.19|0
1644567900000|2022-02-11 08:25:00|6003.62|6003.62|6003.73|6003.73|6003.73|6003.73|6003.62|6003.62|0
1644567910000|2022-02-11 08:25:10|6003.02|6003.02|6003.02|6003.02|6003.02|6003.02|6003.02|6003.02|0
1644567940000|2022-02-11 08:25:40|6002.31|6002.31|6007.28|6007.28|6007.28|6007.28|6002.31|6002.31|0
1644567950000|2022-02-11 08:25:50|6007.99|6007.99|6008.7|6008.7|6008.7|6008.7|6007.99|6007.99|0
1644567960000|2022-02-11 08:26:00|6007.28|6007.28|6006.7|6006.7|6007.28|6007.28|6006.7|6006.7|0
1644567970000|2022-02-11 08:26:10|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|0
1644567980000|2022-02-11 08:26:20|6008.35|6008.35|6008.35|6008.35|6008.35|6008.35|6008.35|6008.35|0
1644568000000|2022-02-11 08:26:40|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|0
1644568020000|2022-02-11 08:27:00|6006.45|6006.45|6006.33|6006.33|6006.45|6006.45|6006.22|6006.22|0
1644568030000|2022-02-11 08:27:10|6006.6|6006.6|6007.31|6007.31|6007.31|6007.31|6006.6|6006.6|0
1644568040000|2022-02-11 08:27:20|6007.56|6007.56|6007.9|6007.9|6007.9|6007.9|6007.56|6007.56|0
1644568070000|2022-02-11 08:27:50|6007.31|6007.31|6007.31|6007.31|6007.31|6007.31|6007.31|6007.31|0
1644568080000|2022-02-11 08:28:00|6005.89|6005.89|6005.89|6005.89|6005.89|6005.89|6005.89|6005.89|0
1644568090000|2022-02-11 08:28:10|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|0
1644568100000|2022-02-11 08:28:20|6005.43|6005.43|6005.09|6005.09|6005.43|6005.43|6005.09|6005.09|0
1644568110000|2022-02-11 08:28:30|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|6004.85|0
1644568140000|2022-02-11 08:29:00|6005.08|6005.08|6004.61|6004.61|6005.08|6005.08|6004.61|6004.61|0
1644568160000|2022-02-11 08:29:20|6004.85|6004.85|6004.38|6004.38|6004.85|6004.85|6004.38|6004.38|0
1644568170000|2022-02-11 08:29:30|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|0
1644568190000|2022-02-11 08:29:50|6004.39|6004.39|6004.39|6004.39|6004.39|6004.39|6004.39|6004.39|0
1644568210000|2022-02-11 08:30:10|6003.68|6003.68|6003.68|6003.68|6003.68|6003.68|6003.68|6003.68|0
1644568270000|2022-02-11 08:31:10|6005.11|6005.11|6005.11|6005.11|6005.11|6005.11|6005.11|6005.11|0
1644568300000|2022-02-11 08:31:40|6005.44|6005.44|6006.86|6006.86|6006.86|6006.86|6005.44|6005.44|0
1644568320000|2022-02-11 08:32:00|6006.98|6006.98|6006.98|6006.98|6006.98|6006.98|6006.98|6006.98|0
1644568340000|2022-02-11 08:32:20|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|0
1644568370000|2022-02-11 08:32:50|6007.37|6007.37|6007.37|6007.37|6007.6|6007.6|6007.37|6007.37|0
1644568380000|2022-02-11 08:33:00|6007.72|6007.72|6008.18|6008.18|6008.18|6008.18|6007.72|6007.72|0
1644568390000|2022-02-11 08:33:10|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|0
1644568400000|2022-02-11 08:33:20|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|0
1644568420000|2022-02-11 08:33:40|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|0
1644568440000|2022-02-11 08:34:00|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|0
1644568450000|2022-02-11 08:34:10|6010.31|6010.31|6012.45|6012.45|6012.45|6012.45|6010.31|6010.31|0
1644568460000|2022-02-11 08:34:20|6013.87|6013.87|6013.87|6013.87|6013.87|6013.87|6013.87|6013.87|0
1644568540000|2022-02-11 08:35:40|6013.64|6013.64|6013.64|6013.64|6013.64|6013.64|6013.64|6013.64|0
1644568550000|2022-02-11 08:35:50|6012.93|6012.93|6012.22|6012.22|6012.93|6012.93|6012.22|6012.22|0
1644568560000|2022-02-11 08:36:00|6014.35|6014.35|6012.93|6012.93|6014.35|6014.35|6012.93|6012.93|0
1644568620000|2022-02-11 08:37:00|6015.06|6015.06|6015.06|6015.06|6015.06|6015.06|6015.06|6015.06|0
1644568640000|2022-02-11 08:37:20|6014.71|6014.71|6014|6014|6014.71|6014.71|6014|6014|0
1644568660000|2022-02-11 08:37:40|6015.43|6015.43|6014.71|6014.71|6015.43|6015.43|6014.71|6014.71|0
1644568690000|2022-02-11 08:38:10|6016.14|6016.14|6016.14|6016.14|6016.14|6016.14|6016.14|6016.14|0
1644568710000|2022-02-11 08:38:30|6015.43|6015.43|6015.43|6015.43|6016.14|6016.14|6015.43|6015.43|0
1644568730000|2022-02-11 08:38:50|6014.71|6014.71|6015.43|6015.43|6015.43|6015.43|6014|6014|0
1644568740000|2022-02-11 08:39:00|6014|6014|6013.73|6013.73|6014|6014|6013.73|6013.73|0
1644568750000|2022-02-11 08:39:10|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|0
1644568760000|2022-02-11 08:39:20|6012.91|6012.91|6013.62|6013.62|6013.62|6013.62|6012.91|6012.91|0
1644568780000|2022-02-11 08:39:40|6013.5|6013.5|6013.5|6013.5|6013.5|6013.5|6013.5|6013.5|0
1644568790000|2022-02-11 08:39:50|6012.79|6012.79|6012.52|6012.52|6012.79|6012.79|6012.52|6012.52|0
1644568820000|2022-02-11 08:40:20|6011.1|6011.1|6011.1|6011.1|6011.1|6011.1|6011.1|6011.1|0
1644568830000|2022-02-11 08:40:30|6010.39|6010.39|6010.04|6010.04|6010.39|6010.39|6010.04|6010.04|0
1644568850000|2022-02-11 08:40:50|6008.84|6008.84|6008.84|6008.84|6008.84|6008.84|6008.84|6008.84|0
1644568890000|2022-02-11 08:41:30|6005.28|6005.28|6006.43|6006.43|6006.7|6006.7|6005.28|6005.28|0
1644568920000|2022-02-11 08:42:00|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|0
1644568950000|2022-02-11 08:42:30|6007.86|6007.86|6007.86|6007.86|6007.86|6007.86|6007.86|6007.86|0
1644568960000|2022-02-11 08:42:40|6007.14|6007.14|6007.86|6007.86|6007.86|6007.86|6007.14|6007.14|0
1644568980000|2022-02-11 08:43:00|6006.43|6006.43|6006.1|6006.1|6006.43|6006.43|6006.1|6006.1|0
1644569010000|2022-02-11 08:43:30|6005.98|6005.98|6005.27|6005.27|6005.98|6005.98|6005.27|6005.27|0
1644569020000|2022-02-11 08:43:40|6004.56|6004.56|6000.48|6000.48|6004.56|6004.56|6000.48|6000.48|0
1644569040000|2022-02-11 08:44:00|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|0
1644569060000|2022-02-11 08:44:20|5998.77|5998.77|6000.9|6000.9|6000.9|6000.9|5998.77|5998.77|0
1644569130000|2022-02-11 08:45:30|6001.61|6001.61|5999.48|5999.48|6001.61|6001.61|5999.48|5999.48|0
1644569140000|2022-02-11 08:45:40|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|5998.1|5998.1|0
1644569150000|2022-02-11 08:45:50|5998.1|5998.1|5996.43|5996.43|5998.81|5998.81|5996.43|5996.43|0
1644569160000|2022-02-11 08:46:00|5996.67|5996.67|5998.1|5998.1|5998.1|5998.1|5996.67|5996.67|0
1644569190000|2022-02-11 08:46:30|5997.98|5997.98|5998.23|5998.23|5998.23|5998.23|5997.98|5997.98|0
1644569240000|2022-02-11 08:47:20|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|0
1644569260000|2022-02-11 08:47:40|6000.13|6000.13|6001.51|6001.51|6001.51|6001.51|6000.13|6000.13|0
1644569270000|2022-02-11 08:47:50|6002.93|6002.93|6002.6|6002.6|6002.93|6002.93|6002.6|6002.6|0
1644569280000|2022-02-11 08:48:00|6002.87|6002.87|6002.87|6002.87|6002.87|6002.87|6002.87|6002.87|0
1644569300000|2022-02-11 08:48:20|6002.41|6002.41|6002.75|6002.75|6002.75|6002.75|6002.41|6002.41|0
1644569310000|2022-02-11 08:48:30|6004.17|6004.17|6006.31|6006.31|6006.31|6006.31|6004.17|6004.17|0
1644569350000|2022-02-11 08:49:10|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|0
1644569360000|2022-02-11 08:49:20|6005.37|6005.37|6005.13|6005.13|6005.37|6005.37|6005.13|6005.13|0
1644569370000|2022-02-11 08:49:30|6005.38|6005.38|6005.38|6005.38|6005.38|6005.38|6005.38|6005.38|0
1644569450000|2022-02-11 08:50:50|6006.8|6006.8|6005.85|6005.85|6006.8|6006.8|6005.85|6005.85|0
1644569460000|2022-02-11 08:51:00|6005.61|6005.61|6005.5|6005.5|6005.61|6005.61|6005.5|6005.5|0
1644569470000|2022-02-11 08:51:10|6005.61|6005.61|6005.61|6005.61|6005.61|6005.61|6005.61|6005.61|0
1644569500000|2022-02-11 08:51:40|6005.5|6005.5|6005.61|6005.61|6005.61|6005.61|6005.5|6005.5|0
1644569510000|2022-02-11 08:51:50|6005.38|6005.38|6005.88|6005.88|6005.88|6005.88|6005.38|6005.38|0
1644569530000|2022-02-11 08:52:10|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|0
1644569550000|2022-02-11 08:52:30|6008.01|6008.01|6009.43|6009.43|6009.43|6009.43|6008.01|6008.01|0
1644569560000|2022-02-11 08:52:40|6009.55|6009.55|6009.88|6009.88|6009.88|6009.88|6009.55|6009.55|0
1644569580000|2022-02-11 08:53:00|6009.77|6009.77|6009.88|6009.88|6009.88|6009.88|6009.77|6009.77|0
1644569590000|2022-02-11 08:53:10|6009.17|6009.17|6009.52|6009.52|6009.52|6009.52|6009.17|6009.17|0
1644569600000|2022-02-11 08:53:20|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|0
1644569610000|2022-02-11 08:53:30|6009.52|6009.52|6007.39|6007.39|6009.52|6009.52|6007.39|6007.39|0
1644569630000|2022-02-11 08:53:50|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|0
1644569640000|2022-02-11 08:54:00|6009.06|6009.06|6011.95|6011.95|6011.95|6011.95|6009.06|6009.06|0
1644569650000|2022-02-11 08:54:10|6012.62|6012.62|6012.89|6012.89|6012.89|6012.89|6012.62|6012.62|0
1644569660000|2022-02-11 08:54:20|6013.16|6013.16|6013.16|6013.16|6013.16|6013.16|6013.16|6013.16|0
1644569680000|2022-02-11 08:54:40|6013.83|6013.83|6012.75|6012.75|6013.83|6013.83|6012.41|6012.41|0
1644569690000|2022-02-11 08:54:50|6013.08|6013.08|6013.08|6013.08|6013.08|6013.08|6013.08|6013.08|0
1644569700000|2022-02-11 08:55:00|6013.33|6013.33|6013.44|6013.44|6013.44|6013.44|6013.33|6013.33|0
1644569710000|2022-02-11 08:55:10|6014.15|6014.15|6015.58|6015.58|6017.71|6017.71|6014.15|6014.15|0
1644569720000|2022-02-11 08:55:20|6015.85|6015.85|6015.85|6015.85|6015.85|6015.85|6015.85|6015.85|0
1644569740000|2022-02-11 08:55:40|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|0
1644569750000|2022-02-11 08:55:50|6020|6020|6020|6020|6020|6020|6020|6020|0
1644569760000|2022-02-11 08:56:00|6020.11|6020.11|6022.25|6022.25|6022.96|6022.96|6020.11|6020.11|0
1644569770000|2022-02-11 08:56:10|6022.96|6022.96|6023.67|6023.67|6023.67|6023.67|6021.54|6021.54|0
1644569780000|2022-02-11 08:56:20|6024.38|6024.38|6022.25|6022.25|6024.38|6024.38|6022.25|6022.25|0
1644569790000|2022-02-11 08:56:30|6024.38|6024.38|6024.27|6024.27|6024.38|6024.38|6024.27|6024.27|0
1644569800000|2022-02-11 08:56:40|6021.4|6021.4|6021.51|6021.51|6022.23|6022.23|6021.4|6021.4|0
1644569810000|2022-02-11 08:56:50|6023.65|6023.65|6024.36|6024.36|6024.36|6024.36|6023.65|6023.65|0
1644569840000|2022-02-11 08:57:20|6024.24|6024.24|6024.96|6024.96|6024.96|6024.96|6023.53|6023.53|0
1644569850000|2022-02-11 08:57:30|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|0
1644569860000|2022-02-11 08:57:40|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|6025.67|0
1644569880000|2022-02-11 08:58:00|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|0
1644569890000|2022-02-11 08:58:10|6023.53|6023.53|6024.24|6024.24|6024.24|6024.24|6023.53|6023.53|0
1644569900000|2022-02-11 08:58:20|6023.53|6023.53|6024.24|6024.24|6024.24|6024.24|6023.53|6023.53|0
1644569940000|2022-02-11 08:59:00|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|0
1644569950000|2022-02-11 08:59:10|6024.61|6024.61|6024.61|6024.61|6024.61|6024.61|6024.61|6024.61|0
1644569970000|2022-02-11 08:59:30|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|0
1644569980000|2022-02-11 08:59:40|6026.28|6026.28|6027.7|6027.7|6028.41|6028.41|6026.28|6026.28|0
1644569990000|2022-02-11 08:59:50|6026.28|6026.28|6025.57|6025.57|6026.28|6026.28|6025.57|6025.57|0
1644570000000|2022-02-11 09:00:00|6024.14|6024.14|6024.14|6024.14|6024.14|6024.14|6024.14|6024.14|0
1644570010000|2022-02-11 09:00:10|6023.43|6023.43|6022.72|6022.72|6023.43|6023.43|6022.72|6022.72|0
1644570050000|2022-02-11 09:00:50|6022.95|6022.95|6022.95|6022.95|6022.95|6022.95|6022.95|6022.95|0
1644570060000|2022-02-11 09:01:00|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|0
1644570100000|2022-02-11 09:01:40|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|0
1644570110000|2022-02-11 09:01:50|6024.61|6024.61|6024.61|6024.61|6024.61|6024.61|6024.61|6024.61|0
1644570120000|2022-02-11 09:02:00|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|0
1644570130000|2022-02-11 09:02:10|6024.48|6024.48|6023.76|6023.76|6024.48|6024.48|6023.76|6023.76|0
1644570170000|2022-02-11 09:02:50|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|0
1644570180000|2022-02-11 09:03:00|6022.91|6022.91|6022.57|6022.57|6022.91|6022.91|6022.57|6022.57|0
1644570200000|2022-02-11 09:03:20|6023.29|6023.29|6019.5|6019.5|6023.29|6023.29|6019.5|6019.5|0
1644570210000|2022-02-11 09:03:30|6019.38|6019.38|6019.38|6019.38|6019.38|6019.38|6019.38|6019.38|0
1644570220000|2022-02-11 09:03:40|6019.27|6019.27|6019.27|6019.27|6019.27|6019.27|6019.27|6019.27|0
1644570230000|2022-02-11 09:03:50|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|0
1644570260000|2022-02-11 09:04:20|6014.73|6014.73|6014.01|6014.01|6014.73|6014.73|6014.01|6014.01|0
1644570270000|2022-02-11 09:04:30|6013.34|6013.34|6013.07|6013.07|6013.34|6013.34|6012.96|6012.96|0
1644570280000|2022-02-11 09:04:40|6013.32|6013.32|6014.03|6014.03|6014.03|6014.03|6013.32|6013.32|0
1644570290000|2022-02-11 09:04:50|6013.32|6013.32|6013.32|6013.32|6013.32|6013.32|6013.32|6013.32|0
1644570320000|2022-02-11 09:05:20|6013.44|6013.44|6013.2|6013.2|6013.44|6013.44|6013.2|6013.2|0
1644570330000|2022-02-11 09:05:30|6013.09|6013.09|6013.09|6013.09|6013.09|6013.09|6012.86|6012.86|0
1644570340000|2022-02-11 09:05:40|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|0
1644570350000|2022-02-11 09:05:50|6008.82|6008.82|6010.24|6010.24|6010.24|6010.24|6008.82|6008.82|0
1644570370000|2022-02-11 09:06:10|6010.95|6010.95|6011.29|6011.29|6011.29|6011.29|6010.95|6010.95|0
1644570380000|2022-02-11 09:06:20|6010.58|6010.58|6012|6012|6012|6012|6010.58|6010.58|0
1644570410000|2022-02-11 09:06:50|6012.12|6012.12|6012.35|6012.35|6012.35|6012.35|6012.12|6012.12|0
1644570420000|2022-02-11 09:07:00|6012.01|6012.01|6012.01|6012.01|6012.01|6012.01|6012.01|6012.01|0
1644570440000|2022-02-11 09:07:20|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1644570510000|2022-02-11 09:08:30|6011.88|6011.88|6012.46|6012.46|6012.46|6012.46|6011.88|6011.88|0
1644570520000|2022-02-11 09:08:40|6012.58|6012.58|6012.46|6012.46|6012.58|6012.58|6012.35|6012.35|0
1644570530000|2022-02-11 09:08:50|6009.62|6009.62|6009.62|6009.62|6009.62|6009.62|6008.9|6008.9|0
1644570540000|2022-02-11 09:09:00|6006.77|6006.77|6007.21|6007.21|6007.48|6007.48|6006.77|6006.77|0
1644570580000|2022-02-11 09:09:40|6007.55|6007.55|6007.55|6007.55|6007.55|6007.55|6007.55|6007.55|0
1644570660000|2022-02-11 09:11:00|6007.21|6007.21|6005.52|6005.52|6007.21|6007.21|6005.52|6005.52|0
1644570670000|2022-02-11 09:11:10|6005.18|6005.18|6005.18|6005.18|6005.18|6005.18|6005.18|6005.18|0
1644570680000|2022-02-11 09:11:20|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|0
1644570720000|2022-02-11 09:12:00|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|0
1644570750000|2022-02-11 09:12:30|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|0
1644570760000|2022-02-11 09:12:40|6007.06|6007.06|6006.35|6006.35|6007.06|6007.06|6006.35|6006.35|0
1644570850000|2022-02-11 09:14:10|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|6006.46|0
1644570870000|2022-02-11 09:14:30|6006.13|6006.13|6005.88|6005.88|6006.13|6006.13|6005.88|6005.88|0
1644570880000|2022-02-11 09:14:40|6005.54|6005.54|6005.54|6005.54|6005.54|6005.54|6005.54|6005.54|0
1644570920000|2022-02-11 09:15:20|6006.97|6006.97|6009.24|6009.24|6009.24|6009.24|6006.97|6006.97|0
1644570930000|2022-02-11 09:15:30|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|0
1644570990000|2022-02-11 09:16:30|6008.65|6008.65|6008.65|6008.65|6008.65|6008.65|6008.65|6008.65|0
1644571050000|2022-02-11 09:17:30|6007.93|6007.93|6007.93|6007.93|6007.93|6007.93|6007.93|6007.93|0
1644571060000|2022-02-11 09:17:40|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|0
1644571080000|2022-02-11 09:18:00|6006.99|6006.99|6006.76|6006.76|6006.99|6006.99|6006.76|6006.76|0
1644571090000|2022-02-11 09:18:10|6006.99|6006.99|6006.99|6006.99|6006.99|6006.99|6006.99|6006.99|0
1644571110000|2022-02-11 09:18:30|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|0
1644571130000|2022-02-11 09:18:50|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|0
1644571150000|2022-02-11 09:19:10|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|0
1644571160000|2022-02-11 09:19:20|6008.01|6008.01|6008.01|6008.01|6008.01|6008.01|6008.01|6008.01|0
1644571170000|2022-02-11 09:19:30|6007.78|6007.78|6007.78|6007.78|6007.78|6007.78|6007.78|6007.78|0
1644571180000|2022-02-11 09:19:40|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|6008.27|0
1644571210000|2022-02-11 09:20:10|6007.94|6007.94|6007.94|6007.94|6007.94|6007.94|6007.94|6007.94|0
1644571250000|2022-02-11 09:20:50|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|0
1644571280000|2022-02-11 09:21:20|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|0
1644571300000|2022-02-11 09:21:40|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|0
1644571310000|2022-02-11 09:21:50|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|0
1644571320000|2022-02-11 09:22:00|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|0
1644571370000|2022-02-11 09:22:50|6005.79|6005.79|6005.79|6005.79|6005.79|6005.79|6005.79|6005.79|0
1644571420000|2022-02-11 09:23:40|6005.08|6005.08|6004.59|6004.59|6005.08|6005.08|6004.59|6004.59|0
1644571440000|2022-02-11 09:24:00|6005.42|6005.42|6004.92|6004.92|6005.42|6005.42|6004.7|6004.7|0
1644571450000|2022-02-11 09:24:10|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|0
1644571470000|2022-02-11 09:24:30|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|0
1644571500000|2022-02-11 09:25:00|6003.01|6003.01|6004.43|6004.43|6004.43|6004.43|6003.01|6003.01|0
1644571560000|2022-02-11 09:26:00|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|0
1644571570000|2022-02-11 09:26:10|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|0
1644571600000|2022-02-11 09:26:40|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|0
1644571620000|2022-02-11 09:27:00|6004.79|6004.79|6004.79|6004.79|6004.79|6004.79|6004.79|6004.79|0
1644571670000|2022-02-11 09:27:50|6004.91|6004.91|6004.91|6004.91|6004.91|6004.91|6004.91|6004.91|0
1644571680000|2022-02-11 09:28:00|6004.79|6004.79|6004.79|6004.79|6004.79|6004.79|6004.79|6004.79|0
1644571700000|2022-02-11 09:28:20|6008.35|6008.35|6008.35|6008.35|6008.35|6008.35|6008.1|6008.1|0
1644571740000|2022-02-11 09:29:00|6009.77|6009.77|6009.77|6009.77|6009.77|6009.77|6009.77|6009.77|0
1644571760000|2022-02-11 09:29:20|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|0
1644571780000|2022-02-11 09:29:40|6010.38|6010.38|6011.8|6011.8|6011.8|6011.8|6010.38|6010.38|0
1644571790000|2022-02-11 09:29:50|6010.37|6010.37|6010.37|6010.37|6010.37|6010.37|6010.37|6010.37|0
1644571800000|2022-02-11 09:30:00|6009.66|6009.66|6009.51|6009.51|6009.78|6009.78|6009.51|6009.51|0
1644571810000|2022-02-11 09:30:10|6008.8|6008.8|6008.8|6008.8|6008.8|6008.8|6008.8|6008.8|0
1644571850000|2022-02-11 09:30:50|6008.3|6008.3|6006.88|6006.88|6008.3|6008.3|6006.88|6006.88|0
1644571870000|2022-02-11 09:31:10|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|0
1644571890000|2022-02-11 09:31:30|6007.48|6007.48|6007.48|6007.48|6007.48|6007.48|6007.48|6007.48|0
1644571970000|2022-02-11 09:32:50|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|0
1644571990000|2022-02-11 09:33:10|6006.76|6006.76|6006.76|6006.76|6006.76|6006.76|6006.76|6006.76|0
1644572010000|2022-02-11 09:33:30|6006.53|6006.53|6006.42|6006.42|6006.53|6006.53|6006.42|6006.42|0
1644572080000|2022-02-11 09:34:40|6009.97|6009.97|6009.97|6009.97|6009.97|6009.97|6009.97|6009.97|0
1644572090000|2022-02-11 09:34:50|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|0
1644572100000|2022-02-11 09:35:00|6007.13|6007.13|6008.09|6008.09|6008.09|6008.09|6007.13|6007.13|0
1644572140000|2022-02-11 09:35:40|6007.75|6007.75|6007.41|6007.41|6007.75|6007.75|6007.41|6007.41|0
1644572190000|2022-02-11 09:36:30|6008.09|6008.09|6011.2|6011.2|6011.2|6011.2|6008.09|6008.09|0
1644572250000|2022-02-11 09:37:30|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|6010.95|0
1644572270000|2022-02-11 09:37:50|6008.82|6008.82|6008.82|6008.82|6008.82|6008.82|6008.82|6008.82|0
1644572290000|2022-02-11 09:38:10|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|0
1644572300000|2022-02-11 09:38:20|6008.56|6008.56|6008.56|6008.56|6008.56|6008.56|6008.56|6008.56|0
1644572340000|2022-02-11 09:39:00|6008.31|6008.31|6008.31|6008.31|6008.31|6008.31|6008.31|6008.31|0
1644572350000|2022-02-11 09:39:10|6008.56|6008.56|6008.56|6008.56|6008.56|6008.56|6008.56|6008.56|0
1644572370000|2022-02-11 09:39:30|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|0
1644572380000|2022-02-11 09:39:40|6010.25|6010.25|6010.25|6010.25|6010.25|6010.25|6010.25|6010.25|0
1644572410000|2022-02-11 09:40:10|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|0
1644572440000|2022-02-11 09:40:40|6009.71|6009.71|6009.71|6009.71|6009.71|6009.71|6009.71|6009.71|0
1644572470000|2022-02-11 09:41:10|6009.13|6009.13|6008.9|6008.9|6009.13|6009.13|6008.9|6008.9|0
1644572480000|2022-02-11 09:41:20|6007.48|6007.48|6007.48|6007.48|6007.48|6007.48|6007.48|6007.48|0
1644572540000|2022-02-11 09:42:20|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|0
1644572570000|2022-02-11 09:42:50|6009.5|6009.5|6009.5|6009.5|6009.5|6009.5|6009.5|6009.5|0
1644572580000|2022-02-11 09:43:00|6009.38|6009.38|6009.96|6009.96|6009.96|6009.96|6009.38|6009.38|0
1644572590000|2022-02-11 09:43:10|6010.2|6010.2|6010.2|6010.2|6010.2|6010.2|6010.2|6010.2|0
1644572600000|2022-02-11 09:43:20|6010.44|6010.44|6010.44|6010.44|6010.44|6010.44|6010.44|6010.44|0
1644572610000|2022-02-11 09:43:30|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|0
1644572630000|2022-02-11 09:43:50|6010.41|6010.41|6010.91|6010.91|6010.91|6010.91|6010.41|6010.41|0
1644572700000|2022-02-11 09:45:00|6013.04|6013.04|6012.21|6012.21|6013.04|6013.04|6012.21|6012.21|0
1644572730000|2022-02-11 09:45:30|6012.93|6012.93|6013.64|6013.64|6014.35|6014.35|6012.93|6012.93|0
1644572740000|2022-02-11 09:45:40|6012.21|6012.21|6012.21|6012.21|6012.21|6012.21|6012.21|6012.21|0
1644572760000|2022-02-11 09:46:00|6012.33|6012.33|6012.45|6012.45|6012.45|6012.45|6012.33|6012.33|0
1644572780000|2022-02-11 09:46:20|6012.94|6012.94|6014.36|6014.36|6015.78|6015.78|6012.94|6012.94|0
1644572790000|2022-02-11 09:46:30|6014.61|6014.61|6014.61|6014.61|6014.61|6014.61|6014.61|6014.61|0
1644572810000|2022-02-11 09:46:50|6016.03|6016.03|6016.3|6016.3|6016.3|6016.3|6016.03|6016.03|0
1644572840000|2022-02-11 09:47:20|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|0
1644572870000|2022-02-11 09:47:50|6015.59|6015.59|6015.7|6015.7|6015.7|6015.7|6015.59|6015.59|0
1644572920000|2022-02-11 09:48:40|6015.59|6015.59|6015.59|6015.59|6015.59|6015.59|6015.59|6015.59|0
1644572930000|2022-02-11 09:48:50|6015.25|6015.25|6012.68|6012.68|6015.25|6015.25|6011.97|6011.97|0
1644572950000|2022-02-11 09:49:10|6012.57|6012.57|6014.7|6014.7|6014.7|6014.7|6012.57|6012.57|0
1644572960000|2022-02-11 09:49:20|6014.37|6014.37|6014.37|6014.37|6014.37|6014.37|6014.37|6014.37|0
1644572970000|2022-02-11 09:49:30|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|0
1644573050000|2022-02-11 09:50:50|6013.65|6013.65|6013.65|6013.65|6013.65|6013.65|6013.65|6013.65|0
1644573070000|2022-02-11 09:51:10|6013.89|6013.89|6012.8|6012.8|6013.89|6013.89|6012.46|6012.46|0
1644573080000|2022-02-11 09:51:20|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|0
1644573160000|2022-02-11 09:52:40|6013.17|6013.17|6013.87|6013.87|6013.87|6013.87|6013.17|6013.17|0
1644573170000|2022-02-11 09:52:50|6013.99|6013.99|6014.22|6014.22|6014.22|6014.22|6013.99|6013.99|0
1644573180000|2022-02-11 09:53:00|6015.64|6015.64|6015.64|6015.64|6015.64|6015.64|6015.64|6015.64|0
1644573230000|2022-02-11 09:53:50|6015.41|6015.41|6015.18|6015.18|6015.41|6015.41|6015.18|6015.18|0
1644573240000|2022-02-11 09:54:00|6015.3|6015.3|6015.3|6015.3|6015.3|6015.3|6015.3|6015.3|0
1644573250000|2022-02-11 09:54:10|6016.72|6016.72|6016.72|6016.72|6016.72|6016.72|6016.72|6016.72|0
1644573260000|2022-02-11 09:54:20|6017.43|6017.43|6017.76|6017.76|6017.76|6017.76|6017.43|6017.43|0
1644573280000|2022-02-11 09:54:40|6017.05|6017.05|6017.05|6017.05|6017.05|6017.05|6017.05|6017.05|0
1644573290000|2022-02-11 09:54:50|6018.48|6018.48|6018.48|6018.48|6018.48|6018.48|6018.48|6018.48|0
1644573340000|2022-02-11 09:55:40|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|0
1644573360000|2022-02-11 09:56:00|6018.48|6018.48|6018.48|6018.48|6018.48|6018.48|6017.76|6017.76|0
1644573370000|2022-02-11 09:56:10|6019.19|6019.19|6019.19|6019.19|6019.19|6019.19|6019.19|6019.19|0
1644573380000|2022-02-11 09:56:20|6018.92|6018.92|6018.38|6018.38|6018.92|6018.92|6018.38|6018.38|0
1644573390000|2022-02-11 09:56:30|6017.67|6017.67|6015.51|6015.51|6017.67|6017.67|6015.51|6015.51|0
1644573400000|2022-02-11 09:56:40|6015.62|6015.62|6015.62|6015.62|6015.62|6015.62|6015.62|6015.62|0
1644573410000|2022-02-11 09:56:50|6014.91|6014.91|6014.58|6014.58|6014.91|6014.91|6014.58|6014.58|0
1644573420000|2022-02-11 09:57:00|6015.29|6015.29|6015.53|6015.53|6015.53|6015.53|6015.29|6015.29|0
1644573460000|2022-02-11 09:57:40|6016.24|6016.24|6016.24|6016.24|6016.24|6016.24|6016.24|6016.24|0
1644573480000|2022-02-11 09:58:00|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|0
1644573530000|2022-02-11 09:58:50|6016.24|6016.24|6016.24|6016.24|6016.24|6016.24|6016.24|6016.24|0
1644573540000|2022-02-11 09:59:00|6015.91|6015.91|6015.91|6015.91|6015.91|6015.91|6015.91|6015.91|0
1644573570000|2022-02-11 09:59:30|6015.17|6015.17|6015.17|6015.17|6015.17|6015.17|6015.17|6015.17|0
1644573580000|2022-02-11 09:59:40|6015.51|6015.51|6015.51|6015.51|6015.51|6015.51|6015.51|6015.51|0
1644573630000|2022-02-11 10:00:30|6015.62|6015.62|6015.62|6015.62|6015.62|6015.62|6015.62|6015.62|0
1644573650000|2022-02-11 10:00:50|6016.33|6016.33|6014.2|6014.2|6016.33|6016.33|6014.2|6014.2|0
1644573680000|2022-02-11 10:01:20|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|6016.63|0
1644573690000|2022-02-11 10:01:30|6016.98|6016.98|6016.75|6016.75|6016.98|6016.98|6016.75|6016.75|0
1644573700000|2022-02-11 10:01:40|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|0
1644573840000|2022-02-11 10:04:00|6016.03|6016.03|6016.03|6016.03|6016.03|6016.03|6016.03|6016.03|0
1644573850000|2022-02-11 10:04:10|6015.32|6015.32|6015.32|6015.32|6015.32|6015.32|6015.32|6015.32|0
1644573880000|2022-02-11 10:04:40|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|0
1644573900000|2022-02-11 10:05:00|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|0
1644573920000|2022-02-11 10:05:20|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|0
1644573930000|2022-02-11 10:05:30|6013.78|6013.78|6011.65|6011.65|6013.78|6013.78|6011.65|6011.65|0
1644573940000|2022-02-11 10:05:40|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|0
1644573950000|2022-02-11 10:05:50|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|0
1644573970000|2022-02-11 10:06:10|6011.65|6011.65|6013.07|6013.07|6013.07|6013.07|6011.65|6011.65|0
1644574050000|2022-02-11 10:07:30|6012.84|6012.84|6012.84|6012.84|6012.84|6012.84|6012.84|6012.84|0
1644574180000|2022-02-11 10:09:40|6013.09|6013.09|6013.09|6013.09|6013.09|6013.09|6013.09|6013.09|0
1644574190000|2022-02-11 10:09:50|6011.66|6011.66|6010.95|6010.95|6011.66|6011.66|6010.95|6010.95|0
1644574200000|2022-02-11 10:10:00|6012.37|6012.37|6012.37|6012.37|6012.37|6012.37|6012.37|6012.37|0
1644574250000|2022-02-11 10:10:50|6013.09|6013.09|6012.37|6012.37|6013.09|6013.09|6012.37|6012.37|0
1644574270000|2022-02-11 10:11:10|6012.49|6012.49|6012.49|6012.49|6012.49|6012.49|6012.49|6012.49|0
1644574310000|2022-02-11 10:11:50|6011.07|6011.07|6011.07|6011.07|6011.07|6011.07|6011.07|6011.07|0
1644574440000|2022-02-11 10:14:00|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|0
1644574520000|2022-02-11 10:15:20|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|0
1644574560000|2022-02-11 10:16:00|6008.34|6008.34|6008.34|6008.34|6008.34|6008.34|6008.34|6008.34|0
1644574590000|2022-02-11 10:16:30|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|0
1644574600000|2022-02-11 10:16:40|6007.86|6007.86|6007.74|6007.74|6007.86|6007.86|6007.74|6007.74|0
1644574650000|2022-02-11 10:17:30|6006.32|6006.32|6006.32|6006.32|6006.32|6006.32|6006.32|6006.32|0
1644574660000|2022-02-11 10:17:40|6007.37|6007.37|6007.37|6007.37|6007.37|6007.37|6007.37|6007.37|0
1644574680000|2022-02-11 10:18:00|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|0
1644574750000|2022-02-11 10:19:10|6007.37|6007.37|6007.37|6007.37|6007.37|6007.37|6007.37|6007.37|0
1644574800000|2022-02-11 10:20:00|6006.7|6006.7|6005.65|6005.65|6006.7|6006.7|6005.65|6005.65|0
1644574820000|2022-02-11 10:20:20|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|6006.36|0
1644574910000|2022-02-11 10:21:50|6006.03|6006.03|6006.03|6006.03|6006.03|6006.03|6006.03|6006.03|0
1644574960000|2022-02-11 10:22:40|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|0
1644574980000|2022-02-11 10:23:00|6007.03|6007.03|6007.74|6007.74|6007.74|6007.74|6007.03|6007.03|0
1644575030000|2022-02-11 10:23:50|6007.99|6007.99|6007.99|6007.99|6007.99|6007.99|6007.99|6007.99|0
1644575040000|2022-02-11 10:24:00|6007.28|6007.28|6007.28|6007.28|6007.28|6007.28|6007.28|6007.28|0
1644575060000|2022-02-11 10:24:20|6007.4|6007.4|6007.4|6007.4|6007.4|6007.4|6007.4|6007.4|0
1644575070000|2022-02-11 10:24:30|6007.51|6007.51|6008.49|6008.49|6008.49|6008.49|6007.51|6007.51|0
1644575100000|2022-02-11 10:25:00|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|6009.2|0
1644575150000|2022-02-11 10:25:50|6007.78|6007.78|6007.78|6007.78|6007.78|6007.78|6007.78|6007.78|0
1644575160000|2022-02-11 10:26:00|6007.44|6007.44|6006.49|6006.49|6007.44|6007.44|6006.49|6006.49|0
1644575180000|2022-02-11 10:26:20|6006.37|6006.37|6006.37|6006.37|6006.37|6006.37|6006.37|6006.37|0
1644575200000|2022-02-11 10:26:40|6006.26|6006.26|6006.26|6006.26|6006.26|6006.26|6006.26|6006.26|0
1644575210000|2022-02-11 10:26:50|6006.97|6006.97|6006.97|6006.97|6006.97|6006.97|6006.97|6006.97|0
1644575260000|2022-02-11 10:27:40|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|6006.63|0
1644575270000|2022-02-11 10:27:50|6004.5|6004.5|6005.21|6005.21|6005.21|6005.21|6004.5|6004.5|0
1644575280000|2022-02-11 10:28:00|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|0
1644575310000|2022-02-11 10:28:30|6005.21|6005.21|6003.79|6003.79|6005.21|6005.21|6003.79|6003.79|0
1644575330000|2022-02-11 10:28:50|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|0
1644575350000|2022-02-11 10:29:10|6003.79|6003.79|6003.79|6003.79|6003.79|6003.79|6003.79|6003.79|0
1644575380000|2022-02-11 10:29:40|6004.5|6004.5|6004.83|6004.83|6004.83|6004.83|6004.5|6004.5|0
1644575480000|2022-02-11 10:31:20|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|0
1644575500000|2022-02-11 10:31:40|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|0
1644575520000|2022-02-11 10:32:00|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|0
1644575540000|2022-02-11 10:32:20|6011.36|6011.36|6008.52|6008.52|6011.36|6011.36|6008.52|6008.52|0
1644575550000|2022-02-11 10:32:30|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|0
1644575580000|2022-02-11 10:33:00|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|0
1644575600000|2022-02-11 10:33:20|6012.31|6012.31|6012.31|6012.31|6012.31|6012.31|6012.31|6012.31|0
1644575630000|2022-02-11 10:33:50|6012.8|6012.8|6012.8|6012.8|6012.8|6012.8|6012.8|6012.8|0
1644575640000|2022-02-11 10:34:00|6011.38|6011.38|6011.38|6011.38|6011.38|6011.38|6011.38|6011.38|0
1644575670000|2022-02-11 10:34:30|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|0
1644575690000|2022-02-11 10:34:50|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|0
1644575700000|2022-02-11 10:35:00|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|0
1644575730000|2022-02-11 10:35:30|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|0
1644575760000|2022-02-11 10:36:00|6007.12|6007.12|6007.12|6007.12|6007.12|6007.12|6007.12|6007.12|0
1644575770000|2022-02-11 10:36:10|6007.01|6007.01|6006.78|6006.78|6007.01|6007.01|6006.66|6006.66|0
1644575780000|2022-02-11 10:36:20|6006.06|6006.06|6006.06|6006.06|6006.06|6006.06|6006.06|6006.06|0
1644575850000|2022-02-11 10:37:30|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|0
1644575870000|2022-02-11 10:37:50|6005.69|6005.69|6004.26|6004.26|6005.69|6005.69|6004.26|6004.26|0
1644575910000|2022-02-11 10:38:30|6004.98|6004.98|6004.98|6004.98|6004.98|6004.98|6004.98|6004.98|0
1644575950000|2022-02-11 10:39:10|6004.26|6004.26|6004.26|6004.26|6004.26|6004.26|6004.26|6004.26|0
1644575980000|2022-02-11 10:39:40|6004.94|6004.94|6004.94|6004.94|6004.94|6004.94|6004.94|6004.94|0
1644576000000|2022-02-11 10:40:00|6005.43|6005.43|6005.43|6005.43|6005.43|6005.43|6005.43|6005.43|0
1644576020000|2022-02-11 10:40:20|6005.09|6005.09|6005.09|6005.09|6005.09|6005.09|6005.09|6005.09|0
1644576050000|2022-02-11 10:40:50|6005.44|6005.44|6005.44|6005.44|6005.44|6005.44|6005.44|6005.44|0
1644576080000|2022-02-11 10:41:20|6006.86|6006.86|6006.86|6006.86|6006.86|6006.86|6006.86|6006.86|0
1644576140000|2022-02-11 10:42:20|6006.75|6006.75|6006.75|6006.75|6006.75|6006.75|6006.75|6006.75|0
1644576150000|2022-02-11 10:42:30|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|0
1644576160000|2022-02-11 10:42:40|6006.04|6006.04|6006.04|6006.04|6006.04|6006.04|6006.04|6006.04|0
1644576190000|2022-02-11 10:43:10|6006.27|6006.27|6006.27|6006.27|6006.27|6006.27|6006.27|6006.27|0
1644576210000|2022-02-11 10:43:30|6006.15|6006.15|6006.84|6006.84|6006.84|6006.84|6005.08|6005.08|0
1644576250000|2022-02-11 10:44:10|6007.55|6007.55|6007.55|6007.55|6007.55|6007.55|6007.55|6007.55|0
1644576300000|2022-02-11 10:45:00|6007.78|6007.78|6007.78|6007.78|6007.78|6007.78|6007.78|6007.78|0
1644576320000|2022-02-11 10:45:20|6008.13|6008.13|6008.47|6008.47|6008.47|6008.47|6008.13|6008.13|0
1644576360000|2022-02-11 10:46:00|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|0
1644576370000|2022-02-11 10:46:10|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|0
1644576390000|2022-02-11 10:46:30|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|0
1644576400000|2022-02-11 10:46:40|6008.47|6008.47|6008.47|6008.47|6008.47|6008.47|6008.47|6008.47|0
1644576450000|2022-02-11 10:47:30|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|0
1644576480000|2022-02-11 10:48:00|6010.5|6010.5|6011.21|6011.21|6011.21|6011.21|6010.5|6010.5|0
1644576540000|2022-02-11 10:49:00|6012.63|6012.63|6014.06|6014.06|6014.06|6014.06|6012.63|6012.63|0
1644576580000|2022-02-11 10:49:40|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|0
1644576620000|2022-02-11 10:50:20|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|0
1644576660000|2022-02-11 10:51:00|6015.6|6015.6|6015.6|6015.6|6015.6|6015.6|6015.6|6015.6|0
1644576680000|2022-02-11 10:51:20|6015.26|6015.26|6013.84|6013.84|6015.26|6015.26|6013.84|6013.84|0
1644576730000|2022-02-11 10:52:10|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|0
1644576740000|2022-02-11 10:52:20|6014.3|6014.3|6014.3|6014.3|6014.3|6014.3|6014.3|6014.3|0
1644576800000|2022-02-11 10:53:20|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|6015.02|0
1644576840000|2022-02-11 10:54:00|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|0
1644576850000|2022-02-11 10:54:10|6016.54|6016.54|6015.71|6015.71|6016.54|6016.54|6015.71|6015.71|0
1644576860000|2022-02-11 10:54:20|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|0
1644576880000|2022-02-11 10:54:40|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|0
1644576900000|2022-02-11 10:55:00|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|0
1644576930000|2022-02-11 10:55:30|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|0
1644576970000|2022-02-11 10:56:10|6017.13|6017.13|6016.79|6016.79|6017.13|6017.13|6016.79|6016.79|0
1644576980000|2022-02-11 10:56:20|6017.5|6017.5|6017.5|6017.5|6018.21|6018.21|6017.5|6017.5|0
1644577030000|2022-02-11 10:57:10|6018.21|6018.21|6018.21|6018.21|6018.21|6018.21|6018.21|6018.21|0
1644577110000|2022-02-11 10:58:30|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|0
1644577180000|2022-02-11 10:59:40|6018.7|6018.7|6018.7|6018.7|6018.7|6018.7|6018.7|6018.7|0
1644577190000|2022-02-11 10:59:50|6019.19|6019.19|6019.44|6019.44|6019.44|6019.44|6019.19|6019.19|0
1644577220000|2022-02-11 11:00:20|6021.57|6021.57|6022.29|6022.29|6022.29|6022.29|6021.57|6021.57|0
1644577270000|2022-02-11 11:01:10|6021.79|6021.79|6021.79|6021.79|6021.79|6021.79|6021.79|6021.79|0
1644577280000|2022-02-11 11:01:20|6020.37|6020.37|6021.79|6021.79|6021.79|6021.79|6020.37|6020.37|0
1644577300000|2022-02-11 11:01:40|6022.13|6022.13|6022.46|6022.46|6022.46|6022.46|6022.13|6022.13|0
1644577350000|2022-02-11 11:02:30|6022.8|6022.8|6022.8|6022.8|6022.8|6022.8|6022.8|6022.8|0
1644577360000|2022-02-11 11:02:40|6023.07|6023.07|6022.36|6022.36|6023.07|6023.07|6022.36|6022.36|0
1644577370000|2022-02-11 11:02:50|6022.69|6022.69|6022.69|6022.69|6022.69|6022.69|6022.69|6022.69|0
1644577380000|2022-02-11 11:03:00|6023.19|6023.19|6023.19|6023.19|6023.19|6023.19|6023.19|6023.19|0
1644577410000|2022-02-11 11:03:30|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|0
1644577420000|2022-02-11 11:03:40|6021.76|6021.76|6021.75|6021.75|6021.76|6021.76|6021.05|6021.05|0
1644577430000|2022-02-11 11:03:50|6023.17|6023.17|6022.46|6022.46|6023.17|6023.17|6022.46|6022.46|0
1644577470000|2022-02-11 11:04:30|6023.17|6023.17|6023.88|6023.88|6023.88|6023.88|6023.17|6023.17|0
1644577480000|2022-02-11 11:04:40|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|0
1644577500000|2022-02-11 11:05:00|6023.4|6023.4|6024.11|6024.11|6024.11|6024.11|6023.4|6023.4|0
1644577510000|2022-02-11 11:05:10|6024|6024|6021.86|6021.86|6024|6024|6021.86|6021.86|0
1644577530000|2022-02-11 11:05:30|6021.53|6021.53|6021.53|6021.53|6021.53|6021.53|6021.53|6021.53|0
1644577580000|2022-02-11 11:06:20|6020.82|6020.82|6020.7|6020.7|6020.82|6020.82|6020.7|6020.7|0
1644577590000|2022-02-11 11:06:30|6019.99|6019.99|6019.99|6019.99|6019.99|6019.99|6019.99|6019.99|0
1644577650000|2022-02-11 11:07:30|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|0
1644577660000|2022-02-11 11:07:40|6019.28|6019.28|6019.28|6019.28|6019.28|6019.28|6019.28|6019.28|0
1644577680000|2022-02-11 11:08:00|6018.57|6018.57|6019.28|6019.28|6019.28|6019.28|6018.57|6018.57|0
1644577700000|2022-02-11 11:08:20|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|0
1644577720000|2022-02-11 11:08:40|6017.26|6017.26|6017.38|6017.38|6017.38|6017.38|6017.26|6017.26|0
1644577800000|2022-02-11 11:10:00|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|0
1644577840000|2022-02-11 11:10:40|6018.09|6018.09|6018.32|6018.32|6018.32|6018.32|6018.09|6018.09|0
1644577850000|2022-02-11 11:10:50|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|0
1644577900000|2022-02-11 11:11:40|6015.95|6015.95|6015.95|6015.95|6015.95|6015.95|6015.95|6015.95|0
1644577990000|2022-02-11 11:13:10|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|0
1644578000000|2022-02-11 11:13:20|6017.71|6017.71|6017.71|6017.71|6017.71|6017.71|6017.71|6017.71|0
1644578010000|2022-02-11 11:13:30|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|6019.13|0
1644578060000|2022-02-11 11:14:20|6018.86|6018.86|6018.86|6018.86|6018.86|6018.86|6018.86|6018.86|0
1644578080000|2022-02-11 11:14:40|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|0
1644578100000|2022-02-11 11:15:00|6018.64|6018.64|6018.64|6018.64|6018.64|6018.64|6018.64|6018.64|0
1644578110000|2022-02-11 11:15:10|6017.93|6017.93|6017.93|6017.93|6017.93|6017.93|6017.93|6017.93|0
1644578120000|2022-02-11 11:15:20|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|0
1644578140000|2022-02-11 11:15:40|6018.64|6018.64|6020.78|6020.78|6020.78|6020.78|6018.64|6018.64|0
1644578150000|2022-02-11 11:15:50|6019.36|6019.36|6019.36|6019.36|6019.36|6019.36|6019.36|6019.36|0
1644578170000|2022-02-11 11:16:10|6018.86|6018.86|6018.86|6018.86|6018.86|6018.86|6018.86|6018.86|0
1644578190000|2022-02-11 11:16:30|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|0
1644578270000|2022-02-11 11:17:50|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|0
1644578290000|2022-02-11 11:18:10|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|0
1644578300000|2022-02-11 11:18:20|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|0
1644578350000|2022-02-11 11:19:10|6016.12|6016.12|6016.25|6016.25|6016.25|6016.25|6015.54|6015.54|0
1644578360000|2022-02-11 11:19:20|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|0
1644578370000|2022-02-11 11:19:30|6014.71|6014.71|6014.83|6014.83|6014.83|6014.83|6014.71|6014.71|0
1644578400000|2022-02-11 11:20:00|6014.71|6014.71|6014.71|6014.71|6014.71|6014.71|6014.71|6014.71|0
1644578450000|2022-02-11 11:20:50|6015.42|6015.42|6015.42|6015.42|6015.42|6015.42|6015.42|6015.42|0
1644578490000|2022-02-11 11:21:30|6015.15|6015.15|6015.15|6015.15|6015.15|6015.15|6015.15|6015.15|0
1644578510000|2022-02-11 11:21:50|6014.92|6014.92|6014.92|6014.92|6014.92|6014.92|6014.92|6014.92|0
1644578520000|2022-02-11 11:22:00|6015.04|6015.04|6015.04|6015.04|6015.04|6015.04|6015.04|6015.04|0
1644578530000|2022-02-11 11:22:10|6014.79|6014.79|6014.79|6014.79|6014.79|6014.79|6014.79|6014.79|0
1644578540000|2022-02-11 11:22:20|6013.37|6013.37|6010.63|6010.63|6013.37|6013.37|6010.63|6010.63|0
1644578550000|2022-02-11 11:22:30|6010.29|6010.29|6010.29|6010.29|6011.01|6011.01|6010.29|6010.29|0
1644578560000|2022-02-11 11:22:40|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|0
1644578570000|2022-02-11 11:22:50|6010.29|6010.29|6010.29|6010.29|6010.29|6010.29|6010.29|6010.29|0
1644578610000|2022-02-11 11:23:30|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|0
1644578630000|2022-02-11 11:23:50|6008.64|6008.64|6007.21|6007.21|6008.64|6008.64|6007.21|6007.21|0
1644578640000|2022-02-11 11:24:00|6005.79|6005.79|6005.79|6005.79|6005.79|6005.79|6005.79|6005.79|0
1644578660000|2022-02-11 11:24:20|6005.68|6005.68|6005.56|6005.56|6005.68|6005.68|6005.56|6005.56|0
1644578670000|2022-02-11 11:24:30|6005.44|6005.44|6005.44|6005.44|6005.44|6005.44|6005.44|6005.44|0
1644578690000|2022-02-11 11:24:50|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|0
1644578700000|2022-02-11 11:25:00|6003.91|6003.91|6003.64|6003.64|6003.91|6003.91|6003.64|6003.64|0
1644578710000|2022-02-11 11:25:10|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|6003.3|0
1644578720000|2022-02-11 11:25:20|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|0
1644578760000|2022-02-11 11:26:00|6001.39|6001.39|6003.52|6003.52|6003.52|6003.52|6001.14|6001.14|0
1644578790000|2022-02-11 11:26:30|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|0
1644578800000|2022-02-11 11:26:40|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6002.1|6002.1|0
1644578860000|2022-02-11 11:27:40|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|0
1644578890000|2022-02-11 11:28:10|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|0
1644578900000|2022-02-11 11:28:20|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|0
1644578920000|2022-02-11 11:28:40|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|6004.68|0
1644578940000|2022-02-11 11:29:00|6006.82|6006.82|6006.11|6006.11|6006.82|6006.82|6006.11|6006.11|0
1644578950000|2022-02-11 11:29:10|6007.53|6007.53|6007.53|6007.53|6007.53|6007.53|6007.53|6007.53|0
1644578960000|2022-02-11 11:29:20|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|6007.41|0
1644578970000|2022-02-11 11:29:30|6007.18|6007.18|6007.18|6007.18|6007.18|6007.18|6007.18|6007.18|0
1644579010000|2022-02-11 11:30:10|6007.89|6007.89|6009.95|6009.95|6009.95|6009.95|6007.89|6007.89|0
1644579020000|2022-02-11 11:30:20|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|0
1644579080000|2022-02-11 11:31:20|6008.53|6008.53|6008.53|6008.53|6008.53|6008.53|6008.53|6008.53|0
1644579120000|2022-02-11 11:32:00|6007.81|6007.81|6007.7|6007.7|6007.81|6007.81|6007.7|6007.7|0
1644579140000|2022-02-11 11:32:20|6008.41|6008.41|6009.12|6009.12|6009.12|6009.12|6008.41|6008.41|0
1644579150000|2022-02-11 11:32:30|6008.79|6008.79|6008.79|6008.79|6008.79|6008.79|6008.79|6008.79|0
1644579180000|2022-02-11 11:33:00|6008.67|6008.67|6008.67|6008.67|6008.67|6008.67|6008.67|6008.67|0
1644579240000|2022-02-11 11:34:00|6008.55|6008.55|6008.55|6008.55|6008.55|6008.55|6008.55|6008.55|0
1644579280000|2022-02-11 11:34:40|6008.44|6008.44|6008.09|6008.09|6008.44|6008.44|6008.09|6008.09|0
1644579290000|2022-02-11 11:34:50|6005.25|6005.25|6004.53|6004.53|6005.96|6005.96|6004.53|6004.53|0
1644579300000|2022-02-11 11:35:00|6004.2|6004.2|6003.97|6003.97|6004.2|6004.2|6003.97|6003.97|0
1644579370000|2022-02-11 11:36:10|6005.39|6005.39|6006.1|6006.1|6006.1|6006.1|6005.39|6005.39|0
1644579390000|2022-02-11 11:36:30|6006.81|6006.81|6006.47|6006.47|6006.81|6006.81|6006.47|6006.47|0
1644579450000|2022-02-11 11:37:30|6006|6006|6006.12|6006.12|6006.12|6006.12|6006|6006|0
1644579460000|2022-02-11 11:37:40|6006.47|6006.47|6005.04|6005.04|6006.47|6006.47|6004.33|6004.33|0
1644579530000|2022-02-11 11:38:50|6005.27|6005.27|6005.99|6005.99|6005.99|6005.99|6005.27|6005.27|0
1644579540000|2022-02-11 11:39:00|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|6005.27|0
1644579600000|2022-02-11 11:40:00|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|0
1644579610000|2022-02-11 11:40:10|6003.61|6003.61|6003.61|6003.61|6003.61|6003.61|6003.61|6003.61|0
1644579620000|2022-02-11 11:40:20|6002.89|6002.89|6001.47|6001.47|6002.89|6002.89|6001.47|6001.47|0
1644579630000|2022-02-11 11:40:30|6000.76|6000.76|6001.47|6001.47|6001.47|6001.47|6000.76|6000.76|0
1644579650000|2022-02-11 11:40:50|6001.72|6001.72|6001.72|6001.72|6001.72|6001.72|6001.72|6001.72|0
1644579750000|2022-02-11 11:42:30|6001.6|6001.6|6001.73|6001.73|6001.73|6001.73|6001.49|6001.49|0
1644579760000|2022-02-11 11:42:40|6001.02|6001.02|6002.22|6002.22|6002.34|6002.34|6001.02|6001.02|0
1644579770000|2022-02-11 11:42:50|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|0
1644579800000|2022-02-11 11:43:20|6001.99|6001.99|6001.99|6001.99|6001.99|6001.99|6001.99|6001.99|0
1644579820000|2022-02-11 11:43:40|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|0
1644579830000|2022-02-11 11:43:50|6001.99|6001.99|6001.99|6001.99|6001.99|6001.99|6001.99|6001.99|0
1644579870000|2022-02-11 11:44:30|6001.28|6001.28|6001.28|6001.28|6001.28|6001.28|6001.28|6001.28|0
1644579880000|2022-02-11 11:44:40|6001.99|6001.99|6002.11|6002.11|6002.11|6002.11|6001.99|6001.99|0
1644579900000|2022-02-11 11:45:00|6002.82|6002.82|6002.82|6002.82|6002.82|6002.82|6002.82|6002.82|0
1644579930000|2022-02-11 11:45:30|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|0
1644579980000|2022-02-11 11:46:20|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|0
1644579990000|2022-02-11 11:46:30|6003.5|6003.5|6003.38|6003.38|6003.5|6003.5|6003.38|6003.38|0
1644580010000|2022-02-11 11:46:50|6002.67|6002.67|6002.67|6002.67|6002.67|6002.67|6002.67|6002.67|0
1644580030000|2022-02-11 11:47:10|6003.02|6003.02|6001.96|6001.96|6003.02|6003.02|6001.25|6001.25|0
1644580100000|2022-02-11 11:48:20|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|0
1644580130000|2022-02-11 11:48:50|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|0
1644580140000|2022-02-11 11:49:00|6001.83|6001.83|6001.83|6001.83|6001.83|6001.83|6001.83|6001.83|0
1644580150000|2022-02-11 11:49:10|6003.97|6003.97|6004.68|6004.68|6004.68|6004.68|6003.97|6003.97|0
1644580230000|2022-02-11 11:50:30|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|0
1644580250000|2022-02-11 11:50:50|6005.72|6005.72|6005.72|6005.72|6005.72|6005.72|6005.72|6005.72|0
1644580290000|2022-02-11 11:51:30|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|0
1644580360000|2022-02-11 11:52:40|6005.16|6005.16|6005.16|6005.16|6005.16|6005.16|6005.16|6005.16|0
1644580380000|2022-02-11 11:53:00|6005.49|6005.49|6005.49|6005.49|6005.49|6005.49|6005.49|6005.49|0
1644580430000|2022-02-11 11:53:50|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|0
1644580480000|2022-02-11 11:54:40|6005.97|6005.97|6006.32|6006.32|6006.32|6006.32|6005.97|6005.97|0
1644580530000|2022-02-11 11:55:30|6005.61|6005.61|6005.61|6005.61|6005.61|6005.61|6005.61|6005.61|0
1644580570000|2022-02-11 11:56:10|6006.32|6006.32|6006.32|6006.32|6006.32|6006.32|6006.32|6006.32|0
1644580610000|2022-02-11 11:56:50|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|0
1644580640000|2022-02-11 11:57:20|6008.08|6008.08|6011.06|6011.06|6011.06|6011.06|6008.08|6008.08|0
1644580730000|2022-02-11 11:58:50|6010.35|6010.35|6011.15|6011.15|6011.4|6011.4|6010.35|6010.35|0
1644580740000|2022-02-11 11:59:00|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|0
1644580750000|2022-02-11 11:59:10|6013.53|6013.53|6015.23|6015.23|6015.23|6015.23|6013.53|6013.53|0
1644580760000|2022-02-11 11:59:20|6015.94|6015.94|6014.85|6014.85|6015.94|6015.94|6014.51|6014.51|0
1644580770000|2022-02-11 11:59:30|6014.14|6014.14|6014.14|6014.14|6014.14|6014.14|6014.14|6014.14|0
1644580780000|2022-02-11 11:59:40|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|0
1644580830000|2022-02-11 12:00:30|6014.14|6014.14|6015.19|6015.19|6015.19|6015.19|6014.14|6014.14|0
1644580840000|2022-02-11 12:00:40|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|0
1644580860000|2022-02-11 12:01:00|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|0
1644580910000|2022-02-11 12:01:50|6013.65|6013.65|6014.36|6014.36|6014.36|6014.36|6013.65|6013.65|0
1644580920000|2022-02-11 12:02:00|6012.94|6012.94|6013.69|6013.69|6014.36|6014.36|6012.94|6012.94|0
1644580930000|2022-02-11 12:02:10|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|0
1644580980000|2022-02-11 12:03:00|6014.15|6014.15|6013.82|6013.82|6014.15|6014.15|6013.82|6013.82|0
1644580990000|2022-02-11 12:03:10|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|0
1644581000000|2022-02-11 12:03:20|6013.69|6013.69|6013.69|6013.69|6013.69|6013.69|6013.69|6013.69|0
1644581030000|2022-02-11 12:03:50|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|0
1644581040000|2022-02-11 12:04:00|6013.45|6013.45|6013.45|6013.45|6013.45|6013.45|6013.45|6013.45|0
1644581120000|2022-02-11 12:05:20|6014.17|6014.17|6013.45|6013.45|6014.17|6014.17|6013.45|6013.45|0
1644581130000|2022-02-11 12:05:30|6014.17|6014.17|6014.17|6014.17|6014.17|6014.17|6014.17|6014.17|0
1644581190000|2022-02-11 12:06:30|6014.88|6014.88|6014.17|6014.17|6014.88|6014.88|6014.17|6014.17|0
1644581200000|2022-02-11 12:06:40|6014.51|6014.51|6014.51|6014.51|6014.51|6014.51|6014.51|6014.51|0
1644581240000|2022-02-11 12:07:20|6014.85|6014.85|6015.56|6015.56|6015.56|6015.56|6014.85|6014.85|0
1644581260000|2022-02-11 12:07:40|6016.05|6016.05|6017.82|6017.82|6017.82|6017.82|6016.05|6016.05|0
1644581270000|2022-02-11 12:07:50|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|0
1644581290000|2022-02-11 12:08:10|6019.03|6019.03|6019.36|6019.36|6019.36|6019.36|6019.03|6019.03|0
1644581310000|2022-02-11 12:08:30|6018.65|6018.65|6018.9|6018.9|6018.9|6018.9|6018.65|6018.65|0
1644581380000|2022-02-11 12:09:40|6019.14|6019.14|6019.14|6019.14|6019.14|6019.14|6019.14|6019.14|0
1644581390000|2022-02-11 12:09:50|6019.03|6019.03|6019.03|6019.03|6019.03|6019.03|6019.03|6019.03|0
1644581420000|2022-02-11 12:10:20|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|0
1644581430000|2022-02-11 12:10:30|6019.03|6019.03|6019.03|6019.03|6019.03|6019.03|6019.03|6019.03|0
1644581530000|2022-02-11 12:12:10|6019.36|6019.36|6019.36|6019.36|6019.36|6019.36|6019.36|6019.36|0
1644581560000|2022-02-11 12:12:40|6022.92|6022.92|6022.92|6022.92|6022.92|6022.92|6022.92|6022.92|0
1644581570000|2022-02-11 12:12:50|6023.63|6023.63|6021.5|6021.5|6023.63|6023.63|6021.5|6021.5|0
1644581620000|2022-02-11 12:13:40|6021.74|6021.74|6021.98|6021.98|6021.98|6021.98|6021.74|6021.74|0
1644581630000|2022-02-11 12:13:50|6022.22|6022.22|6022.67|6022.67|6022.67|6022.67|6022.22|6022.22|0
1644581640000|2022-02-11 12:14:00|6022.43|6022.43|6022.43|6022.43|6022.43|6022.43|6022.43|6022.43|0
1644581700000|2022-02-11 12:15:00|6023.14|6023.14|6023.14|6023.14|6023.14|6023.14|6023.14|6023.14|0
1644581720000|2022-02-11 12:15:20|6023.63|6023.63|6023.88|6023.88|6023.88|6023.88|6023.63|6023.63|0
1644581750000|2022-02-11 12:15:50|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|6023.76|0
1644581760000|2022-02-11 12:16:00|6023.05|6023.05|6023.05|6023.05|6023.05|6023.05|6022.34|6022.34|0
1644581770000|2022-02-11 12:16:10|6022.71|6022.71|6021.52|6021.52|6022.71|6022.71|6021.52|6021.52|0
1644581810000|2022-02-11 12:16:50|6022.2|6022.2|6022.2|6022.2|6022.2|6022.2|6022.2|6022.2|0
1644581900000|2022-02-11 12:18:20|6022.44|6022.44|6022.44|6022.44|6022.44|6022.44|6022.44|6022.44|0
1644581920000|2022-02-11 12:18:40|6023.86|6023.86|6023.86|6023.86|6023.86|6023.86|6023.86|6023.86|0
1644581930000|2022-02-11 12:18:50|6023.15|6023.15|6023.15|6023.15|6023.15|6023.15|6023.15|6023.15|0
1644581940000|2022-02-11 12:19:00|6023.4|6023.4|6023.4|6023.4|6023.4|6023.4|6023.4|6023.4|0
1644581960000|2022-02-11 12:19:20|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|0
1644582000000|2022-02-11 12:20:00|6024.36|6024.36|6024.36|6024.36|6024.36|6024.36|6024.36|6024.36|0
1644582020000|2022-02-11 12:20:20|6024.6|6024.6|6025.32|6025.32|6025.32|6025.32|6024.6|6024.6|0
1644582030000|2022-02-11 12:20:30|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|0
1644582040000|2022-02-11 12:20:40|6023.89|6023.89|6022.26|6022.26|6023.89|6023.89|6022.26|6022.26|0
1644582120000|2022-02-11 12:22:00|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|0
1644582220000|2022-02-11 12:23:40|6021.44|6021.44|6021.44|6021.44|6021.44|6021.44|6021.44|6021.44|0
1644582240000|2022-02-11 12:24:00|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|0
1644582270000|2022-02-11 12:24:30|6021.9|6021.9|6021.9|6021.9|6021.9|6021.9|6021.9|6021.9|0
1644582310000|2022-02-11 12:25:10|6022.17|6022.17|6022.17|6022.17|6022.17|6022.17|6022.17|6022.17|0
1644582340000|2022-02-11 12:25:40|6022.06|6022.06|6022.06|6022.06|6022.06|6022.06|6022.06|6022.06|0
1644582380000|2022-02-11 12:26:20|6023.48|6023.48|6023.48|6023.48|6023.48|6023.48|6023.48|6023.48|0
1644582390000|2022-02-11 12:26:30|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|0
1644582500000|2022-02-11 12:28:20|6023.01|6023.01|6023.01|6023.01|6023.01|6023.01|6023.01|6023.01|0
1644582530000|2022-02-11 12:28:50|6023.35|6023.35|6023.35|6023.35|6023.35|6023.35|6023.35|6023.35|0
1644582550000|2022-02-11 12:29:10|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|0
1644582560000|2022-02-11 12:29:20|6023.22|6023.22|6023.22|6023.22|6023.22|6023.22|6023.22|6023.22|0
1644582600000|2022-02-11 12:30:00|6021.79|6021.79|6020.97|6020.97|6021.79|6021.79|6020.97|6020.97|0
1644582610000|2022-02-11 12:30:10|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|0
1644582640000|2022-02-11 12:30:40|6020.39|6020.39|6020.39|6020.39|6020.39|6020.39|6020.39|6020.39|0
1644582650000|2022-02-11 12:30:50|6020.62|6020.62|6020.14|6020.14|6020.85|6020.85|6020.14|6020.14|0
1644582670000|2022-02-11 12:31:10|6020.63|6020.63|6026.91|6026.91|6026.91|6026.91|6020.63|6020.63|0
1644582680000|2022-02-11 12:31:20|6027.62|6027.62|6027.62|6027.62|6027.62|6027.62|6027.62|6027.62|0
1644582710000|2022-02-11 12:31:50|6028.11|6028.11|6028.11|6028.11|6028.11|6028.11|6028.11|6028.11|0
1644582730000|2022-02-11 12:32:10|6028.38|6028.38|6028.38|6028.38|6028.38|6028.38|6028.38|6028.38|0
1644582790000|2022-02-11 12:33:10|6028.26|6028.26|6028.26|6028.26|6028.26|6028.26|6028.26|6028.26|0
1644582820000|2022-02-11 12:33:40|6028.38|6028.38|6028.26|6028.26|6028.38|6028.38|6028.26|6028.26|0
1644582890000|2022-02-11 12:34:50|6028.97|6028.97|6029.69|6029.69|6029.69|6029.69|6028.97|6028.97|0
1644582900000|2022-02-11 12:35:00|6029.92|6029.92|6029.21|6029.21|6029.92|6029.92|6029.21|6029.21|0
1644582940000|2022-02-11 12:35:40|6028.97|6028.97|6028.97|6028.97|6028.97|6028.97|6028.97|6028.97|0
1644582950000|2022-02-11 12:35:50|6028.74|6028.74|6028.63|6028.63|6028.74|6028.74|6028.63|6028.63|0
1644583020000|2022-02-11 12:37:00|6028.4|6028.4|6028.16|6028.16|6028.4|6028.4|6028.16|6028.16|0
1644583030000|2022-02-11 12:37:10|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|0
1644583050000|2022-02-11 12:37:30|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|0
1644583060000|2022-02-11 12:37:40|6029.3|6029.3|6029.3|6029.3|6029.3|6029.3|6029.3|6029.3|0
1644583070000|2022-02-11 12:37:50|6028.96|6028.96|6028.96|6028.96|6028.96|6028.96|6028.96|6028.96|0
1644583080000|2022-02-11 12:38:00|6028.25|6028.25|6028.25|6028.25|6028.25|6028.25|6028.25|6028.25|0
1644583110000|2022-02-11 12:38:30|6027.79|6027.79|6027.08|6027.08|6027.79|6027.79|6027.08|6027.08|0
1644583140000|2022-02-11 12:39:00|6026.54|6026.54|6026.81|6026.81|6026.81|6026.81|6026.54|6026.54|0
1644583200000|2022-02-11 12:40:00|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|0
1644583230000|2022-02-11 12:40:30|6026.43|6026.43|6026.43|6026.43|6026.43|6026.43|6026.43|6026.43|0
1644583290000|2022-02-11 12:41:30|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|0
1644583360000|2022-02-11 12:42:40|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|0
1644583370000|2022-02-11 12:42:50|6027.77|6027.77|6027.77|6027.77|6027.77|6027.77|6027.77|6027.77|0
1644583380000|2022-02-11 12:43:00|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|0
1644583420000|2022-02-11 12:43:40|6026.92|6026.92|6026.92|6026.92|6026.92|6026.92|6026.92|6026.92|0
1644583530000|2022-02-11 12:45:30|6027.26|6027.26|6027.26|6027.26|6027.26|6027.26|6027.26|6027.26|0
1644583540000|2022-02-11 12:45:40|6027.97|6027.97|6027.97|6027.97|6027.97|6027.97|6027.97|6027.97|0
1644583550000|2022-02-11 12:45:50|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|0
1644583610000|2022-02-11 12:46:50|6029.04|6029.04|6029.75|6029.75|6029.75|6029.75|6029.04|6029.04|0
1644583640000|2022-02-11 12:47:20|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|0
1644583650000|2022-02-11 12:47:30|6030.47|6030.47|6030.71|6030.71|6030.71|6030.71|6030.47|6030.47|0
1644583660000|2022-02-11 12:47:40|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|0
1644583670000|2022-02-11 12:47:50|6032.13|6032.13|6032.13|6032.13|6032.13|6032.13|6032.13|6032.13|0
1644583700000|2022-02-11 12:48:20|6032.85|6032.85|6032.85|6032.85|6032.85|6032.85|6032.85|6032.85|0
1644583720000|2022-02-11 12:48:40|6032.13|6032.13|6031.42|6031.42|6032.13|6032.13|6031.42|6031.42|0
1644583730000|2022-02-11 12:48:50|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|0
1644583790000|2022-02-11 12:49:50|6031.19|6031.19|6031.19|6031.19|6031.19|6031.19|6031.19|6031.19|0
1644583800000|2022-02-11 12:50:00|6031.08|6031.08|6031.41|6031.41|6031.41|6031.41|6031.08|6031.08|0
1644583860000|2022-02-11 12:51:00|6031.53|6031.53|6031.3|6031.3|6031.53|6031.53|6031.3|6031.3|0
1644583890000|2022-02-11 12:51:30|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|0
1644583930000|2022-02-11 12:52:10|6031.3|6031.3|6031.53|6031.53|6031.53|6031.53|6031.3|6031.3|0
1644584010000|2022-02-11 12:53:30|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|0
1644584040000|2022-02-11 12:54:00|6033.66|6033.66|6033.66|6033.66|6034.37|6034.37|6033.66|6033.66|0
1644584110000|2022-02-11 12:55:10|6033.78|6033.78|6033.05|6033.05|6033.78|6033.78|6033.05|6033.05|0
1644584120000|2022-02-11 12:55:20|6032.34|6032.34|6032.34|6032.34|6032.34|6032.34|6032.34|6032.34|0
1644584140000|2022-02-11 12:55:40|6032.07|6032.07|6032.07|6032.07|6032.07|6032.07|6032.07|6032.07|0
1644584290000|2022-02-11 12:58:10|6031.36|6031.36|6031.36|6031.36|6031.36|6031.36|6031.36|6031.36|0
1644584300000|2022-02-11 12:58:20|6032.07|6032.07|6032.07|6032.07|6032.07|6032.07|6032.07|6032.07|0
1644584350000|2022-02-11 12:59:10|6032.56|6032.56|6033.15|6033.15|6033.15|6033.15|6032.56|6032.56|0
1644584400000|2022-02-11 13:00:00|6032.81|6032.81|6032.1|6032.1|6032.81|6032.81|6032.1|6032.1|0
1644584480000|2022-02-11 13:01:20|6031.39|6031.39|6027.83|6027.83|6031.39|6031.39|6027.83|6027.83|0
1644584490000|2022-02-11 13:01:30|6027.12|6027.12|6026.41|6026.41|6027.12|6027.12|6026.41|6026.41|0
1644584500000|2022-02-11 13:01:40|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|0
1644584590000|2022-02-11 13:03:10|6027.5|6027.5|6028.21|6028.21|6028.21|6028.21|6027.5|6027.5|0
1644584600000|2022-02-11 13:03:20|6028.54|6028.54|6028.54|6028.54|6028.54|6028.54|6028.54|6028.54|0
1644584670000|2022-02-11 13:04:30|6028.77|6028.77|6028.77|6028.77|6028.77|6028.77|6028.77|6028.77|0
1644584680000|2022-02-11 13:04:40|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|0
1644584710000|2022-02-11 13:05:10|6028.44|6028.44|6029.11|6029.11|6029.11|6029.11|6028.44|6028.44|0
1644584770000|2022-02-11 13:06:10|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|6028.73|6028.73|0
1644584780000|2022-02-11 13:06:20|6029.56|6029.56|6030.16|6030.16|6030.16|6030.16|6029.45|6029.45|0
1644584790000|2022-02-11 13:06:30|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|0
1644584800000|2022-02-11 13:06:40|6030.25|6030.25|6030.48|6030.48|6030.48|6030.48|6030.25|6030.25|0
1644584810000|2022-02-11 13:06:50|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|0
1644584840000|2022-02-11 13:07:20|6028.56|6028.56|6028.56|6028.56|6028.56|6028.56|6028.56|6028.56|0
1644584850000|2022-02-11 13:07:30|6028.23|6028.23|6028.46|6028.46|6028.57|6028.57|6028.23|6028.23|0
1644584890000|2022-02-11 13:08:10|6028.79|6028.79|6028.79|6028.79|6029.04|6029.04|6028.79|6028.79|0
1644584910000|2022-02-11 13:08:30|6029.49|6029.49|6029.49|6029.49|6029.49|6029.49|6029.49|6029.49|0
1644584950000|2022-02-11 13:09:10|6029.14|6029.14|6030.2|6030.2|6030.43|6030.43|6029.14|6029.14|0
1644584970000|2022-02-11 13:09:30|6030.53|6030.53|6030.8|6030.8|6030.8|6030.8|6030.53|6030.53|0
1644585010000|2022-02-11 13:10:10|6031.52|6031.52|6031.52|6031.52|6031.52|6031.52|6031.52|6031.52|0
1644585060000|2022-02-11 13:11:00|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|0
1644585090000|2022-02-11 13:11:30|6032.31|6032.31|6032.31|6032.31|6032.31|6032.31|6032.31|6032.31|0
1644585130000|2022-02-11 13:12:10|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|6032.65|0
1644585170000|2022-02-11 13:12:50|6031.23|6031.23|6031.11|6031.11|6031.23|6031.23|6031.11|6031.11|0
1644585180000|2022-02-11 13:13:00|6030.4|6030.4|6030.4|6030.4|6030.4|6030.4|6030.4|6030.4|0
1644585190000|2022-02-11 13:13:10|6030.06|6030.06|6030.06|6030.06|6030.06|6030.06|6030.06|6030.06|0
1644585200000|2022-02-11 13:13:20|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|0
1644585210000|2022-02-11 13:13:30|6029.08|6029.08|6029.79|6029.79|6030.51|6030.51|6029.08|6029.08|0
1644585290000|2022-02-11 13:14:50|6030.13|6030.13|6030.13|6030.13|6030.13|6030.13|6030.13|6030.13|0
1644585300000|2022-02-11 13:15:00|6030.47|6030.47|6030.47|6030.47|6030.47|6030.47|6030.47|6030.47|0
1644585390000|2022-02-11 13:16:30|6030.35|6030.35|6030.35|6030.35|6030.35|6030.35|6030.35|6030.35|0
1644585420000|2022-02-11 13:17:00|6030.47|6030.47|6030.47|6030.47|6030.47|6030.47|6030.47|6030.47|0
1644585430000|2022-02-11 13:17:10|6030.8|6030.8|6032.22|6032.22|6032.22|6032.22|6030.8|6030.8|0
1644585470000|2022-02-11 13:17:50|6032.56|6032.56|6032.56|6032.56|6032.56|6032.56|6032.56|6032.56|0
1644585480000|2022-02-11 13:18:00|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|0
1644585510000|2022-02-11 13:18:30|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|0
1644585520000|2022-02-11 13:18:40|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|0
1644585540000|2022-02-11 13:19:00|6031.89|6031.89|6031.18|6031.18|6031.89|6031.89|6031.18|6031.18|0
1644585590000|2022-02-11 13:19:50|6032.6|6032.6|6032.85|6032.85|6032.85|6032.85|6032.6|6032.6|0
1644585600000|2022-02-11 13:20:00|6033.56|6033.56|6034.98|6034.98|6034.98|6034.98|6033.56|6033.56|0
1644585610000|2022-02-11 13:20:10|6035.32|6035.32|6036.17|6036.17|6036.17|6036.17|6035.32|6035.32|0
1644585620000|2022-02-11 13:20:20|6036.51|6036.51|6036.51|6036.51|6036.51|6036.51|6036.51|6036.51|0
1644585630000|2022-02-11 13:20:30|6036.86|6036.86|6036.75|6036.75|6036.86|6036.86|6036.75|6036.75|0
1644585640000|2022-02-11 13:20:40|6037.08|6037.08|6038.31|6038.31|6038.31|6038.31|6037.08|6037.08|0
1644585660000|2022-02-11 13:21:00|6038.66|6038.66|6038.93|6038.93|6038.93|6038.93|6038.66|6038.66|0
1644585670000|2022-02-11 13:21:10|6039.16|6039.16|6039.05|6039.05|6039.16|6039.16|6039.05|6039.05|0
1644585690000|2022-02-11 13:21:30|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|0
1644585870000|2022-02-11 13:24:30|6039.28|6039.28|6045.07|6045.07|6045.07|6045.07|6039.28|6039.28|0
1644585880000|2022-02-11 13:24:40|6046.49|6046.49|6045.78|6045.78|6046.49|6046.49|6045.78|6045.78|0
1644585890000|2022-02-11 13:24:50|6046.49|6046.49|6047.45|6047.45|6047.45|6047.45|6046.02|6046.02|0
1644585900000|2022-02-11 13:25:00|6046.74|6046.74|6046.04|6046.04|6046.74|6046.74|6046.04|6046.04|0
1644585940000|2022-02-11 13:25:40|6045.33|6045.33|6045.67|6045.67|6045.67|6045.67|6045.33|6045.33|0
1644585950000|2022-02-11 13:25:50|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|0
1644585960000|2022-02-11 13:26:00|6047.8|6047.8|6047.8|6047.8|6047.8|6047.8|6047.8|6047.8|0
1644585990000|2022-02-11 13:26:30|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|0
1644586030000|2022-02-11 13:27:10|6049.7|6049.7|6049.7|6049.7|6049.7|6049.7|6049.7|6049.7|0
1644586050000|2022-02-11 13:27:30|6050.41|6050.41|6050.41|6050.41|6050.41|6050.41|6050.41|6050.41|0
1644586060000|2022-02-11 13:27:40|6050.18|6050.18|6050.18|6050.18|6050.18|6050.18|6050.18|6050.18|0
1644586100000|2022-02-11 13:28:20|6050.89|6050.89|6050.89|6050.89|6050.89|6050.89|6050.89|6050.89|0
1644586160000|2022-02-11 13:29:20|6052.32|6052.32|6052.32|6052.32|6052.32|6052.32|6052.32|6052.32|0
1644586170000|2022-02-11 13:29:30|6052.55|6052.55|6053.26|6053.26|6053.26|6053.26|6052.55|6052.55|0
1644586200000|2022-02-11 13:30:00|6053.97|6053.97|6053.97|6053.97|6054.68|6054.68|6053.97|6053.97|0
1644586210000|2022-02-11 13:30:10|6053.26|6053.26|6053.97|6053.97|6053.97|6053.97|6053.26|6053.26|0
1644586260000|2022-02-11 13:31:00|6054.24|6054.24|6054.49|6054.49|6054.49|6054.49|6054.24|6054.24|0
1644586330000|2022-02-11 13:32:10|6053.06|6053.06|6055.2|6055.2|6055.2|6055.2|6053.06|6053.06|0
1644586340000|2022-02-11 13:32:20|6053.78|6053.78|6053.06|6053.06|6053.78|6053.78|6053.06|6053.06|0
1644586370000|2022-02-11 13:32:50|6053.3|6053.3|6053.53|6053.53|6053.53|6053.53|6053.3|6053.3|0
1644586410000|2022-02-11 13:33:30|6054.24|6054.24|6053.53|6053.53|6054.24|6054.24|6053.53|6053.53|0
1644586430000|2022-02-11 13:33:50|6053.64|6053.64|6053.53|6053.53|6053.64|6053.64|6053.53|6053.53|0
1644586440000|2022-02-11 13:34:00|6053.19|6053.19|6053.19|6053.19|6053.19|6053.19|6053.19|6053.19|0
1644586470000|2022-02-11 13:34:30|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|6053.9|6053.9|0
1644586490000|2022-02-11 13:34:50|6054.61|6054.61|6055.33|6055.33|6055.33|6055.33|6053.9|6053.9|0
1644586500000|2022-02-11 13:35:00|6055.57|6055.57|6055.46|6055.46|6055.57|6055.57|6055.34|6055.34|0
1644586540000|2022-02-11 13:35:40|6055.34|6055.34|6051.21|6051.21|6055.34|6055.34|6051.21|6051.21|0
1644586550000|2022-02-11 13:35:50|6050.5|6050.5|6050.5|6050.5|6050.5|6050.5|6050.5|6050.5|0
1644586620000|2022-02-11 13:37:00|6048.83|6048.83|6049.99|6049.99|6050.26|6050.26|6048.83|6048.83|0
1644586630000|2022-02-11 13:37:10|6050.7|6050.7|6050.7|6050.7|6050.7|6050.7|6050.7|6050.7|0
1644586650000|2022-02-11 13:37:30|6049.99|6049.99|6051.66|6051.66|6051.66|6051.66|6049.99|6049.99|0
1644586660000|2022-02-11 13:37:40|6051.32|6051.32|6052.28|6052.28|6052.28|6052.28|6050.61|6050.61|0
1644586670000|2022-02-11 13:37:50|6050.86|6050.86|6051.24|6051.24|6051.24|6051.24|6050.86|6050.86|0
1644586700000|2022-02-11 13:38:20|6052.66|6052.66|6052.66|6052.66|6052.66|6052.66|6052.66|6052.66|0
1644586710000|2022-02-11 13:38:30|6053|6053|6053.46|6053.46|6053.46|6053.46|6053|6053|0
1644586730000|2022-02-11 13:38:50|6052.75|6052.75|6052.75|6052.75|6052.75|6052.75|6052.75|6052.75|0
1644586760000|2022-02-11 13:39:20|6053.46|6053.46|6053.46|6053.46|6053.46|6053.46|6053.46|6053.46|0
1644586780000|2022-02-11 13:39:40|6052.75|6052.75|6053.46|6053.46|6053.46|6053.46|6052.04|6052.04|0
1644586790000|2022-02-11 13:39:50|6051.33|6051.33|6051.33|6051.33|6051.33|6051.33|6051.33|6051.33|0
1644586810000|2022-02-11 13:40:10|6053.46|6053.46|6053.46|6053.46|6053.46|6053.46|6053.46|6053.46|0
1644586820000|2022-02-11 13:40:20|6052.04|6052.04|6053.46|6053.46|6053.46|6053.46|6052.04|6052.04|0
1644586840000|2022-02-11 13:40:40|6054.17|6054.17|6053.33|6053.33|6054.17|6054.17|6053.33|6053.33|0
1644586880000|2022-02-11 13:41:20|6051.2|6051.2|6050.49|6050.49|6051.2|6051.2|6050.49|6050.49|0
1644586890000|2022-02-11 13:41:30|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|0
1644586900000|2022-02-11 13:41:40|6052.14|6052.14|6052.14|6052.14|6052.14|6052.14|6052.14|6052.14|0
1644586910000|2022-02-11 13:41:50|6054.27|6054.27|6054.61|6054.61|6054.95|6054.95|6054.27|6054.27|0
1644586940000|2022-02-11 13:42:20|6053.9|6053.9|6054.66|6054.66|6054.66|6054.66|6053.9|6053.9|0
1644586950000|2022-02-11 13:42:30|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|0
1644587010000|2022-02-11 13:43:30|6055.45|6055.45|6055.45|6055.45|6055.45|6055.45|6055.45|6055.45|0
1644587020000|2022-02-11 13:43:40|6057.22|6057.22|6057.33|6057.33|6057.33|6057.33|6057.22|6057.22|0
1644587030000|2022-02-11 13:43:50|6058.76|6058.76|6060.18|6060.18|6060.18|6060.18|6058.76|6058.76|0
1644587040000|2022-02-11 13:44:00|6061.6|6061.6|6063.03|6063.03|6063.03|6063.03|6061.6|6061.6|0
1644587070000|2022-02-11 13:44:30|6062.32|6062.32|6062.32|6062.32|6062.32|6062.32|6062.32|6062.32|0
1644587080000|2022-02-11 13:44:40|6061.83|6061.83|6061.83|6061.83|6061.83|6061.83|6061.83|6061.83|0
1644587100000|2022-02-11 13:45:00|6062.06|6062.06|6062.41|6062.41|6062.41|6062.41|6062.06|6062.06|0
1644587110000|2022-02-11 13:45:10|6061.74|6061.74|6061.74|6061.74|6061.74|6061.74|6061.74|6061.74|0
1644587120000|2022-02-11 13:45:20|6062.45|6062.45|6062.45|6062.45|6062.45|6062.45|6062.45|6062.45|0
1644587140000|2022-02-11 13:45:40|6062.2|6062.2|6062.2|6062.2|6062.2|6062.2|6062.2|6062.2|0
1644587150000|2022-02-11 13:45:50|6062.91|6062.91|6063.63|6063.63|6063.63|6063.63|6062.91|6062.91|0
1644587160000|2022-02-11 13:46:00|6062.91|6062.91|6063.03|6063.03|6063.03|6063.03|6062.91|6062.91|0
1644587220000|2022-02-11 13:47:00|6064.45|6064.45|6064.45|6064.45|6064.45|6064.45|6064.45|6064.45|0
1644587250000|2022-02-11 13:47:30|6063.74|6063.74|6063.74|6063.74|6063.74|6063.74|6063.74|6063.74|0
1644587270000|2022-02-11 13:47:50|6062.32|6062.32|6061.61|6061.61|6062.32|6062.32|6061.61|6061.61|0
1644587320000|2022-02-11 13:48:40|6063.03|6063.03|6063.03|6063.03|6063.03|6063.03|6063.03|6063.03|0
1644587330000|2022-02-11 13:48:50|6062.78|6062.78|6062.78|6062.78|6062.78|6062.78|6062.78|6062.78|0
1644587340000|2022-02-11 13:49:00|6062.45|6062.45|6062.45|6062.45|6062.56|6062.56|6062.45|6062.45|0
1644587350000|2022-02-11 13:49:10|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|0
1644587380000|2022-02-11 13:49:40|6061.4|6061.4|6061.4|6061.4|6061.4|6061.4|6061.4|6061.4|0
1644587390000|2022-02-11 13:49:50|6061.29|6061.29|6061.29|6061.29|6061.29|6061.29|6061.29|6061.29|0
1644587400000|2022-02-11 13:50:00|6061.04|6061.04|6061.04|6061.04|6061.04|6061.04|6061.04|6061.04|0
1644587410000|2022-02-11 13:50:10|6060.92|6060.92|6060.92|6060.92|6060.92|6060.92|6060.92|6060.92|0
1644587420000|2022-02-11 13:50:20|6060.59|6060.59|6060.59|6060.59|6060.59|6060.59|6060.59|6060.59|0
1644587440000|2022-02-11 13:50:40|6062.01|6062.01|6061.3|6061.3|6062.01|6062.01|6061.3|6061.3|0
1644587460000|2022-02-11 13:51:00|6060.59|6060.59|6062.01|6062.01|6063.43|6063.43|6060.59|6060.59|0
1644587470000|2022-02-11 13:51:10|6061.76|6061.76|6061.76|6061.76|6061.76|6061.76|6061.76|6061.76|0
1644587480000|2022-02-11 13:51:20|6061.42|6061.42|6060.92|6060.92|6061.42|6061.42|6060.92|6060.92|0
1644587500000|2022-02-11 13:51:40|6059.5|6059.5|6059.05|6059.05|6059.5|6059.5|6058.45|6058.45|0
1644587510000|2022-02-11 13:51:50|6058.93|6058.93|6057.98|6057.98|6058.93|6058.93|6057.98|6057.98|0
1644587520000|2022-02-11 13:52:00|6058.69|6058.69|6057.27|6057.27|6058.69|6058.69|6057.27|6057.27|0
1644587560000|2022-02-11 13:52:40|6057.15|6057.15|6057.15|6057.15|6057.15|6057.15|6057.15|6057.15|0
1644587620000|2022-02-11 13:53:40|6056.81|6056.81|6056.81|6056.81|6056.81|6056.81|6056.81|6056.81|0
1644587640000|2022-02-11 13:54:00|6056.32|6056.32|6056.32|6056.32|6056.32|6056.32|6056.32|6056.32|0
1644587650000|2022-02-11 13:54:10|6055.97|6055.97|6055.97|6055.97|6055.97|6055.97|6055.97|6055.97|0
1644587680000|2022-02-11 13:54:40|6053.13|6053.13|6053.13|6053.13|6053.13|6053.13|6053.13|6053.13|0
1644587700000|2022-02-11 13:55:00|6053.36|6053.36|6052.78|6052.78|6053.36|6053.36|6052.78|6052.78|0
1644587720000|2022-02-11 13:55:20|6053.27|6053.27|6053.27|6053.27|6053.27|6053.27|6053.27|6053.27|0
1644587740000|2022-02-11 13:55:40|6055.41|6055.41|6055.16|6055.16|6055.41|6055.41|6055.16|6055.16|0
1644587840000|2022-02-11 13:57:20|6054.83|6054.83|6047.01|6047.01|6054.83|6054.83|6047.01|6047.01|0
1644587850000|2022-02-11 13:57:30|6046.29|6046.29|6045.56|6045.56|6046.29|6046.29|6045.56|6045.56|0
1644587860000|2022-02-11 13:57:40|6044.84|6044.84|6044.84|6044.84|6044.84|6044.84|6044.84|6044.84|0
1644587880000|2022-02-11 13:58:00|6044.73|6044.73|6044.73|6044.73|6044.84|6044.84|6044.73|6044.73|0
1644587900000|2022-02-11 13:58:20|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|0
1644587920000|2022-02-11 13:58:40|6044.21|6044.21|6044.21|6044.21|6044.21|6044.21|6044.21|6044.21|0
1644587940000|2022-02-11 13:59:00|6044.55|6044.55|6044.55|6044.55|6044.55|6044.55|6044.55|6044.55|0
1644587980000|2022-02-11 13:59:40|6044.43|6044.43|6044.43|6044.43|6044.43|6044.43|6044.43|6044.43|0
1644588000000|2022-02-11 14:00:00|6043.72|6043.72|6041.85|6041.85|6043.72|6043.72|6041.85|6041.85|0
1644588010000|2022-02-11 14:00:10|6041.62|6041.62|6042.33|6042.33|6042.33|6042.33|6041.62|6041.62|0
1644588030000|2022-02-11 14:00:30|6044.46|6044.46|6046.1|6046.1|6046.1|6046.1|6044.35|6044.35|0
1644588040000|2022-02-11 14:00:40|6047.53|6047.53|6047.18|6047.18|6047.53|6047.53|6047.18|6047.18|0
1644588060000|2022-02-11 14:01:00|6045.76|6045.76|6046|6046|6046|6046|6045.76|6045.76|0
1644588090000|2022-02-11 14:01:30|6045.76|6045.76|6045.76|6045.76|6045.76|6045.76|6045.76|6045.76|0
1644588100000|2022-02-11 14:01:40|6045.05|6045.05|6045.05|6045.05|6045.05|6045.05|6045.05|6045.05|0
1644588110000|2022-02-11 14:01:50|6044.93|6044.93|6044.7|6044.7|6044.93|6044.93|6044.7|6044.7|0
1644588120000|2022-02-11 14:02:00|6044.45|6044.45|6044.21|6044.21|6044.45|6044.45|6044.21|6044.21|0
1644588140000|2022-02-11 14:02:20|6043.87|6043.87|6044.58|6044.58|6044.58|6044.58|6043.87|6043.87|0
1644588150000|2022-02-11 14:02:30|6044.7|6044.7|6044.1|6044.1|6044.81|6044.81|6044.1|6044.1|0
1644588180000|2022-02-11 14:03:00|6043.39|6043.39|6043.39|6043.39|6043.39|6043.39|6043.39|6043.39|0
1644588190000|2022-02-11 14:03:10|6045.52|6045.52|6045.52|6045.52|6045.52|6045.52|6045.52|6045.52|0
1644588200000|2022-02-11 14:03:20|6044.81|6044.81|6043.77|6043.77|6044.81|6044.81|6043.77|6043.77|0
1644588220000|2022-02-11 14:03:40|6043.52|6043.52|6043.03|6043.03|6043.52|6043.52|6043.03|6043.03|0
1644588250000|2022-02-11 14:04:10|6042.91|6042.91|6042.91|6042.91|6042.91|6042.91|6042.91|6042.91|0
1644588320000|2022-02-11 14:05:20|6042.2|6042.2|6042.2|6042.2|6042.2|6042.2|6042.2|6042.2|0
1644588350000|2022-02-11 14:05:50|6042.32|6042.32|6041.49|6041.49|6042.32|6042.32|6041.49|6041.49|0
1644588360000|2022-02-11 14:06:00|6041.15|6041.15|6041.15|6041.15|6041.15|6041.15|6041.15|6041.15|0
1644588370000|2022-02-11 14:06:10|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|0
1644588420000|2022-02-11 14:07:00|6041.75|6041.75|6041.86|6041.86|6041.86|6041.86|6041.75|6041.75|0
1644588430000|2022-02-11 14:07:10|6041.98|6041.98|6042.1|6042.1|6042.1|6042.1|6041.98|6041.98|0
1644588440000|2022-02-11 14:07:20|6042.63|6042.63|6042.63|6042.63|6042.63|6042.63|6042.63|6042.63|0
1644588450000|2022-02-11 14:07:30|6043.37|6043.37|6043.37|6043.37|6043.37|6043.37|6043.37|6043.37|0
1644588460000|2022-02-11 14:07:40|6043.49|6043.49|6043.49|6043.49|6043.49|6043.49|6043.49|6043.49|0
1644588470000|2022-02-11 14:07:50|6043.73|6043.73|6043.73|6043.73|6043.73|6043.73|6043.73|6043.73|0
1644588500000|2022-02-11 14:08:20|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|0
1644588540000|2022-02-11 14:09:00|6042.75|6042.75|6042.75|6042.75|6042.75|6042.75|6042.75|6042.75|0
1644588550000|2022-02-11 14:09:10|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|0
1644588560000|2022-02-11 14:09:20|6044.18|6044.18|6045.22|6045.22|6045.22|6045.22|6044.18|6044.18|0
1644588590000|2022-02-11 14:09:50|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|0
1644588650000|2022-02-11 14:10:50|6045.46|6045.46|6045.57|6045.57|6045.57|6045.57|6045.46|6045.46|0
1644588670000|2022-02-11 14:11:10|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|0
1644588680000|2022-02-11 14:11:20|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|0
1644588690000|2022-02-11 14:11:30|6047.1|6047.1|6047.1|6047.1|6047.1|6047.1|6047.1|6047.1|0
1644588700000|2022-02-11 14:11:40|6046.98|6046.98|6044.14|6044.14|6046.98|6046.98|6044.14|6044.14|0
1644588710000|2022-02-11 14:11:50|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|0
1644588730000|2022-02-11 14:12:10|6043.43|6043.43|6043.43|6043.43|6043.43|6043.43|6043.43|6043.43|0
1644588750000|2022-02-11 14:12:30|6042.71|6042.71|6042.35|6042.35|6042.71|6042.71|6042.35|6042.35|0
1644588760000|2022-02-11 14:12:40|6042.02|6042.02|6041.52|6041.52|6042.02|6042.02|6041.52|6041.52|0
1644588770000|2022-02-11 14:12:50|6041.19|6041.19|6038.82|6038.82|6041.19|6041.19|6038.82|6038.82|0
1644588780000|2022-02-11 14:13:00|6038.94|6038.94|6038.94|6038.94|6038.94|6038.94|6038.94|6038.94|0
1644588800000|2022-02-11 14:13:20|6039.17|6039.17|6039.17|6039.17|6039.17|6039.17|6039.17|6039.17|0
1644588820000|2022-02-11 14:13:40|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|0
1644588830000|2022-02-11 14:13:50|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|0
1644588840000|2022-02-11 14:14:00|6041.42|6041.42|6042.84|6042.84|6042.84|6042.84|6041.42|6041.42|0
1644588900000|2022-02-11 14:15:00|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|0
1644588910000|2022-02-11 14:15:10|6042.91|6042.91|6045.68|6045.68|6045.68|6045.68|6042.91|6042.91|0
1644588980000|2022-02-11 14:16:20|6047.81|6047.81|6048.52|6048.52|6048.52|6048.52|6047.81|6047.81|0
1644589000000|2022-02-11 14:16:40|6046.39|6046.39|6046.39|6046.39|6046.39|6046.39|6046.39|6046.39|0
1644589010000|2022-02-11 14:16:50|6046.88|6046.88|6046.39|6046.39|6046.88|6046.88|6046.39|6046.39|0
1644589030000|2022-02-11 14:17:10|6046.27|6046.27|6046.62|6046.62|6046.62|6046.62|6046.27|6046.27|0
1644589080000|2022-02-11 14:18:00|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|0
1644589090000|2022-02-11 14:18:10|6046.85|6046.85|6046.85|6046.85|6046.85|6046.85|6046.85|6046.85|0
1644589100000|2022-02-11 14:18:20|6047.56|6047.56|6047.56|6047.56|6048.98|6048.98|6047.56|6047.56|0
1644589140000|2022-02-11 14:19:00|6046.14|6046.14|6046.14|6046.14|6046.14|6046.14|6046.14|6046.14|0
1644589180000|2022-02-11 14:19:40|6045.91|6045.91|6045.91|6045.91|6045.91|6045.91|6045.91|6045.91|0
1644589190000|2022-02-11 14:19:50|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|0
1644589210000|2022-02-11 14:20:10|6045.08|6045.08|6045.79|6045.79|6045.79|6045.79|6045.08|6045.08|0
1644589230000|2022-02-11 14:20:30|6046.06|6046.06|6047.48|6047.48|6048.91|6048.91|6046.06|6046.06|0
1644589240000|2022-02-11 14:20:40|6047.73|6047.73|6048.74|6048.74|6048.74|6048.74|6047.73|6047.73|0
1644589250000|2022-02-11 14:20:50|6048.02|6048.02|6048.02|6048.02|6048.02|6048.02|6048.02|6048.02|0
1644589270000|2022-02-11 14:21:10|6048.29|6048.29|6048.29|6048.29|6048.29|6048.29|6048.29|6048.29|0
1644589310000|2022-02-11 14:21:50|6049.01|6049.01|6049.01|6049.01|6049.01|6049.01|6049.01|6049.01|0
1644589340000|2022-02-11 14:22:20|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|0
1644589380000|2022-02-11 14:23:00|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|0
1644589400000|2022-02-11 14:23:20|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|0
1644589410000|2022-02-11 14:23:30|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|0
1644589440000|2022-02-11 14:24:00|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|0
1644589450000|2022-02-11 14:24:10|6050.24|6050.24|6050.48|6050.48|6050.48|6050.48|6050.24|6050.24|0
1644589490000|2022-02-11 14:24:50|6051.19|6051.19|6051.19|6051.19|6051.19|6051.19|6051.19|6051.19|0
1644589570000|2022-02-11 14:26:10|6049.77|6049.77|6050.48|6050.48|6051.19|6051.19|6049.77|6049.77|0
1644589620000|2022-02-11 14:27:00|6049.99|6049.99|6049.99|6049.99|6051.41|6051.41|6049.99|6049.99|0
1644589640000|2022-02-11 14:27:20|6050.11|6050.11|6050.22|6050.22|6050.22|6050.22|6050.11|6050.11|0
1644589660000|2022-02-11 14:27:40|6050.34|6050.34|6050.34|6050.34|6050.34|6050.34|6050.34|6050.34|0
1644589680000|2022-02-11 14:28:00|6050.45|6050.45|6050.45|6050.45|6050.45|6050.45|6050.45|6050.45|0
1644589710000|2022-02-11 14:28:30|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|0
1644589720000|2022-02-11 14:28:40|6051.06|6051.06|6051.06|6051.06|6051.06|6051.06|6051.06|6051.06|0
1644589740000|2022-02-11 14:29:00|6050.35|6050.35|6050.35|6050.35|6050.35|6050.35|6050.35|6050.35|0
1644589770000|2022-02-11 14:29:30|6051.77|6051.77|6051.06|6051.06|6051.77|6051.77|6051.06|6051.06|0
1644589780000|2022-02-11 14:29:40|6050.73|6050.73|6050.23|6050.23|6050.73|6050.73|6050.23|6050.23|0
1644589800000|2022-02-11 14:30:00|6049.52|6049.52|6048.58|6048.58|6049.52|6049.52|6048.58|6048.58|0
1644589810000|2022-02-11 14:30:10|6048.33|6048.33|6048.49|6048.49|6048.83|6048.83|6048.33|6048.33|0
1644589820000|2022-02-11 14:30:20|6047.78|6047.78|6047.55|6047.55|6047.78|6047.78|6047.55|6047.55|0
1644589850000|2022-02-11 14:30:50|6047.66|6047.66|6048.01|6048.01|6048.01|6048.01|6047.66|6047.66|0
1644589860000|2022-02-11 14:31:00|6048.72|6048.72|6048.01|6048.01|6048.72|6048.72|6048.01|6048.01|0
1644589870000|2022-02-11 14:31:10|6048.72|6048.72|6050.01|6050.01|6050.01|6050.01|6048.72|6048.72|0
1644589880000|2022-02-11 14:31:20|6050.13|6050.13|6049.9|6049.9|6050.13|6050.13|6049.9|6049.9|0
1644589900000|2022-02-11 14:31:40|6050.17|6050.17|6050.17|6050.17|6050.17|6050.17|6050.17|6050.17|0
1644589910000|2022-02-11 14:31:50|6050.5|6050.5|6050.5|6050.5|6050.5|6050.5|6050.5|6050.5|0
1644589920000|2022-02-11 14:32:00|6051.22|6051.22|6050.95|6050.95|6051.66|6051.66|6050.95|6050.95|0
1644589930000|2022-02-11 14:32:10|6052.37|6052.37|6050.95|6050.95|6052.37|6052.37|6050.95|6050.95|0
1644589940000|2022-02-11 14:32:20|6052.37|6052.37|6051.66|6051.66|6052.37|6052.37|6051.66|6051.66|0
1644589960000|2022-02-11 14:32:40|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|6052.37|0
1644589970000|2022-02-11 14:32:50|6053.08|6053.08|6053.35|6053.35|6053.35|6053.35|6053.08|6053.08|0
1644590000000|2022-02-11 14:33:20|6056.2|6056.2|6054.77|6054.77|6056.2|6056.2|6054.77|6054.77|0
1644590040000|2022-02-11 14:34:00|6055.11|6055.11|6055.11|6055.11|6055.11|6055.11|6055.11|6055.11|0
1644590070000|2022-02-11 14:34:30|6057.95|6057.95|6059.38|6059.38|6059.38|6059.38|6057.24|6057.24|0
1644590090000|2022-02-11 14:34:50|6057.95|6057.95|6057.24|6057.24|6058.67|6058.67|6057.24|6057.24|0
1644590100000|2022-02-11 14:35:00|6056.91|6056.91|6055.96|6055.96|6056.91|6056.91|6055.96|6055.96|0
1644590110000|2022-02-11 14:35:10|6056.68|6056.68|6057.39|6057.39|6057.39|6057.39|6056.68|6056.68|0
1644590120000|2022-02-11 14:35:20|6057.27|6057.27|6057.27|6057.27|6057.27|6057.27|6057.27|6057.27|0
1644590130000|2022-02-11 14:35:30|6057.39|6057.39|6057.39|6057.39|6057.39|6057.39|6057.39|6057.39|0
1644590140000|2022-02-11 14:35:40|6058.81|6058.81|6058.56|6058.56|6059.52|6059.52|6058.56|6058.56|0
1644590150000|2022-02-11 14:35:50|6057.14|6057.14|6058.1|6058.1|6058.1|6058.1|6055.72|6055.72|0
1644590160000|2022-02-11 14:36:00|6059.52|6059.52|6059.52|6059.52|6059.52|6059.52|6059.52|6059.52|0
1644590170000|2022-02-11 14:36:10|6060.23|6060.23|6058.81|6058.81|6060.23|6060.23|6058.81|6058.81|0
1644590210000|2022-02-11 14:36:50|6058.1|6058.1|6058.1|6058.1|6058.1|6058.1|6058.1|6058.1|0
1644590220000|2022-02-11 14:37:00|6058.45|6058.45|6058.68|6058.68|6058.68|6058.68|6058.45|6058.45|0
1644590230000|2022-02-11 14:37:10|6059.39|6059.39|6059.39|6059.39|6059.39|6059.39|6059.39|6059.39|0
1644590250000|2022-02-11 14:37:30|6057.97|6057.97|6056.54|6056.54|6057.97|6057.97|6056.54|6056.54|0
1644590280000|2022-02-11 14:38:00|6055.12|6055.12|6055.12|6055.12|6055.12|6055.12|6055.12|6055.12|0
1644590290000|2022-02-11 14:38:10|6055.83|6055.83|6055.83|6055.83|6055.83|6055.83|6055.83|6055.83|0
1644590300000|2022-02-11 14:38:20|6056.54|6056.54|6055.83|6055.83|6056.54|6056.54|6055.83|6055.83|0
1644590310000|2022-02-11 14:38:30|6056.54|6056.54|6056.3|6056.3|6056.54|6056.54|6056.3|6056.3|0
1644590320000|2022-02-11 14:38:40|6054.87|6054.87|6052.74|6052.74|6054.87|6054.87|6052.74|6052.74|0
1644590360000|2022-02-11 14:39:20|6054.16|6054.16|6054.16|6054.16|6054.16|6054.16|6054.16|6054.16|0
1644590380000|2022-02-11 14:39:40|6054.87|6054.87|6054.87|6054.87|6054.87|6054.87|6054.87|6054.87|0
1644590400000|2022-02-11 14:40:00|6055.58|6055.58|6054.87|6054.87|6055.58|6055.58|6054.87|6054.87|0
1644590420000|2022-02-11 14:40:20|6054.76|6054.76|6054.76|6054.76|6054.76|6054.76|6054.76|6054.76|0
1644590460000|2022-02-11 14:41:00|6054.87|6054.87|6055.1|6055.1|6055.1|6055.1|6054.87|6054.87|0
1644590470000|2022-02-11 14:41:10|6054.87|6054.87|6057.04|6057.04|6057.04|6057.04|6054.87|6054.87|0
1644590510000|2022-02-11 14:41:50|6057.75|6057.75|6058.46|6058.46|6058.46|6058.46|6057.75|6057.75|0
1644590520000|2022-02-11 14:42:00|6058.79|6058.79|6058.79|6058.79|6058.79|6058.79|6058.79|6058.79|0
1644590530000|2022-02-11 14:42:10|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|0
1644590550000|2022-02-11 14:42:30|6058.33|6058.33|6057.62|6057.62|6059.04|6059.04|6057.62|6057.62|0
1644590580000|2022-02-11 14:43:00|6057.5|6057.5|6057.5|6057.5|6057.5|6057.5|6057.5|6057.5|0
1644590590000|2022-02-11 14:43:10|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|0
1644590600000|2022-02-11 14:43:20|6057.5|6057.5|6057.5|6057.5|6057.5|6057.5|6057.5|6057.5|0
1644590630000|2022-02-11 14:43:50|6057.62|6057.62|6057.62|6057.62|6057.62|6057.62|6057.62|6057.62|0
1644590650000|2022-02-11 14:44:10|6058.33|6058.33|6058.33|6058.33|6058.33|6058.33|6058.33|6058.33|0
1644590660000|2022-02-11 14:44:20|6058.6|6058.6|6058.84|6058.84|6058.84|6058.84|6058.6|6058.6|0
1644590670000|2022-02-11 14:44:30|6059.19|6059.19|6060.73|6060.73|6060.73|6060.73|6059.19|6059.19|0
1644590680000|2022-02-11 14:44:40|6061|6061|6061|6061|6061|6061|6061|6061|0
1644590700000|2022-02-11 14:45:00|6062.42|6062.42|6062.87|6062.87|6062.87|6062.87|6062.19|6062.19|0
1644590710000|2022-02-11 14:45:10|6062.99|6062.99|6063.23|6063.23|6064.41|6064.41|6062.99|6062.99|0
1644590720000|2022-02-11 14:45:20|6063.5|6063.5|6061.57|6061.57|6063.5|6063.5|6061.57|6061.57|0
1644590730000|2022-02-11 14:45:30|6062.28|6062.28|6062.28|6062.28|6062.28|6062.28|6062.28|6062.28|0
1644590740000|2022-02-11 14:45:40|6062.61|6062.61|6062.73|6062.73|6062.73|6062.73|6062.61|6062.61|0
1644590760000|2022-02-11 14:46:00|6064.86|6064.86|6064.15|6064.15|6064.86|6064.86|6064.15|6064.15|0
1644590770000|2022-02-11 14:46:10|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|0
1644590780000|2022-02-11 14:46:20|6065.21|6065.21|6065.21|6065.21|6065.21|6065.21|6065.21|6065.21|0
1644590800000|2022-02-11 14:46:40|6063.79|6063.79|6063.79|6063.79|6063.79|6063.79|6063.79|6063.79|0
1644590810000|2022-02-11 14:46:50|6064.12|6064.12|6064.83|6064.83|6064.83|6064.83|6064.12|6064.12|0
1644590820000|2022-02-11 14:47:00|6065.55|6065.55|6065.55|6065.55|6065.55|6065.55|6065.55|6065.55|0
1644590830000|2022-02-11 14:47:10|6065.78|6065.78|6065.78|6065.78|6065.78|6065.78|6065.78|6065.78|0
1644590840000|2022-02-11 14:47:20|6065.07|6065.07|6065.07|6065.07|6065.07|6065.07|6065.07|6065.07|0
1644590860000|2022-02-11 14:47:40|6064.35|6064.35|6062.93|6062.93|6064.35|6064.35|6062.93|6062.93|0
1644590870000|2022-02-11 14:47:50|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|0
1644590880000|2022-02-11 14:48:00|6062.71|6062.71|6062.71|6062.71|6062.71|6062.71|6062.71|6062.71|0
1644590910000|2022-02-11 14:48:30|6064.13|6064.13|6064.13|6064.13|6064.13|6064.13|6064.13|6064.13|0
1644590930000|2022-02-11 14:48:50|6066.27|6066.27|6066.98|6066.98|6066.98|6066.98|6066.27|6066.27|0
1644590940000|2022-02-11 14:49:00|6067.33|6067.33|6067.33|6067.33|6067.33|6067.33|6067.33|6067.33|0
1644590950000|2022-02-11 14:49:10|6067.57|6067.57|6069|6069|6069|6069|6067.57|6067.57|0
1644590970000|2022-02-11 14:49:30|6068.28|6068.28|6067.57|6067.57|6068.28|6068.28|6067.57|6067.57|0
1644590990000|2022-02-11 14:49:50|6067.8|6067.8|6067.8|6067.8|6067.8|6067.8|6067.8|6067.8|0
1644591030000|2022-02-11 14:50:30|6067.09|6067.09|6067.8|6067.8|6067.8|6067.8|6067.09|6067.09|0
1644591040000|2022-02-11 14:50:40|6067.09|6067.09|6068.27|6068.27|6068.27|6068.27|6067.09|6067.09|0
1644591050000|2022-02-11 14:50:50|6068.94|6068.94|6068.68|6068.68|6069.39|6069.39|6068.68|6068.68|0
1644591060000|2022-02-11 14:51:00|6068.34|6068.34|6068|6068|6068.34|6068.34|6068|6068|0
1644591070000|2022-02-11 14:51:10|6068.33|6068.33|6068.33|6068.33|6068.33|6068.33|6068.33|6068.33|0
1644591080000|2022-02-11 14:51:20|6067.62|6067.62|6067.62|6067.62|6067.62|6067.62|6067.62|6067.62|0
1644591100000|2022-02-11 14:51:40|6067.28|6067.28|6066.46|6066.46|6067.28|6067.28|6066.46|6066.46|0
1644591110000|2022-02-11 14:51:50|6066.19|6066.19|6066.3|6066.3|6066.3|6066.3|6066.19|6066.19|0
1644591120000|2022-02-11 14:52:00|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|0
1644591200000|2022-02-11 14:53:20|6066.06|6066.06|6066.06|6066.06|6066.06|6066.06|6066.06|6066.06|0
1644591230000|2022-02-11 14:53:50|6066.77|6066.77|6068.19|6068.19|6068.19|6068.19|6066.77|6066.77|0
1644591300000|2022-02-11 14:55:00|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|0
1644591320000|2022-02-11 14:55:20|6069.24|6069.24|6070.57|6070.57|6070.57|6070.57|6069.24|6069.24|0
1644591330000|2022-02-11 14:55:30|6071.28|6071.28|6071.99|6071.99|6071.99|6071.99|6071.28|6071.28|0
1644591360000|2022-02-11 14:56:00|6069.85|6069.85|6066.67|6066.67|6069.85|6069.85|6066.67|6066.67|0
1644591380000|2022-02-11 14:56:20|6066.56|6066.56|6066.21|6066.21|6066.79|6066.79|6066.21|6066.21|0
1644591390000|2022-02-11 14:56:30|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|0
1644591400000|2022-02-11 14:56:40|6065.38|6065.38|6063|6063|6065.38|6065.38|6063|6063|0
1644591410000|2022-02-11 14:56:50|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|0
1644591420000|2022-02-11 14:57:00|6063|6063|6065.85|6065.85|6065.85|6065.85|6063|6063|0
1644591430000|2022-02-11 14:57:10|6065.13|6065.13|6064.67|6064.67|6065.38|6065.38|6064.67|6064.67|0
1644591490000|2022-02-11 14:58:10|6064.92|6064.92|6067.39|6067.39|6067.39|6067.39|6064.92|6064.92|0
1644591500000|2022-02-11 14:58:20|6068.1|6068.1|6068.1|6068.1|6068.1|6068.1|6068.1|6068.1|0
1644591540000|2022-02-11 14:59:00|6068.81|6068.81|6068.81|6068.81|6070.23|6070.23|6068.81|6068.81|0
1644591560000|2022-02-11 14:59:20|6068.1|6068.1|6068.1|6068.1|6068.1|6068.1|6068.1|6068.1|0
1644591600000|2022-02-11 15:00:00|6068.34|6068.34|6068.34|6068.34|6068.34|6068.34|6068.34|6068.34|0
1644591610000|2022-02-11 15:00:10|6068.68|6068.68|6069.16|6069.16|6069.16|6069.16|6068.68|6068.68|0
1644591620000|2022-02-11 15:00:20|6066.78|6066.78|6068.2|6068.2|6068.2|6068.2|6066.78|6066.78|0
1644591640000|2022-02-11 15:00:40|6068.91|6068.91|6068.91|6068.91|6068.91|6068.91|6068.2|6068.2|0
1644591650000|2022-02-11 15:00:50|6069.03|6069.03|6069.03|6069.03|6069.03|6069.03|6069.03|6069.03|0
1644591660000|2022-02-11 15:01:00|6068.76|6068.76|6068.04|6068.04|6068.76|6068.76|6068.04|6068.04|0
1644591670000|2022-02-11 15:01:10|6069.47|6069.47|6068.76|6068.76|6069.47|6069.47|6068.76|6068.76|0
1644591690000|2022-02-11 15:01:30|6068.64|6068.64|6064.5|6064.5|6068.64|6068.64|6064.5|6064.5|0
1644591700000|2022-02-11 15:01:40|6064.39|6064.39|6063.79|6063.79|6064.39|6064.39|6063.79|6063.79|0
1644591720000|2022-02-11 15:02:00|6063.08|6063.08|6062.41|6062.41|6063.08|6063.08|6062.41|6062.41|0
1644591800000|2022-02-11 15:03:20|6061.7|6061.7|6059.43|6059.43|6061.7|6061.7|6059.32|6059.32|0
1644591830000|2022-02-11 15:03:50|6059.1|6059.1|6058.58|6058.58|6059.1|6059.1|6058.58|6058.58|0
1644591840000|2022-02-11 15:04:00|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|0
1644591890000|2022-02-11 15:04:50|6057.16|6057.16|6059.43|6059.43|6059.43|6059.43|6057.16|6057.16|0
1644591900000|2022-02-11 15:05:00|6059.7|6059.7|6060.53|6060.53|6060.53|6060.53|6059.7|6059.7|0
1644591940000|2022-02-11 15:05:40|6060.65|6060.65|6060.65|6060.65|6060.65|6060.65|6060.65|6060.65|0
1644591960000|2022-02-11 15:06:00|6061.36|6061.36|6060.98|6060.98|6062.4|6062.4|6060.98|6060.98|0
1644591970000|2022-02-11 15:06:10|6061.69|6061.69|6061.23|6061.23|6061.69|6061.69|6060.27|6060.27|0
1644591980000|2022-02-11 15:06:20|6060.52|6060.52|6059.8|6059.8|6060.52|6060.52|6059.8|6059.8|0
1644591990000|2022-02-11 15:06:30|6060.52|6060.52|6061.23|6061.23|6061.23|6061.23|6060.52|6060.52|0
1644592010000|2022-02-11 15:06:50|6061.11|6061.11|6061.11|6061.11|6061.11|6061.11|6061.11|6061.11|0
1644592030000|2022-02-11 15:07:10|6061.82|6061.82|6061.82|6061.82|6061.82|6061.82|6061.82|6061.82|0
1644592040000|2022-02-11 15:07:20|6062.53|6062.53|6064.54|6064.54|6065.96|6065.96|6061.58|6061.58|0
1644592050000|2022-02-11 15:07:30|6065.96|6065.96|6066.67|6066.67|6067.38|6067.38|6065.96|6065.96|0
1644592060000|2022-02-11 15:07:40|6065.25|6065.25|6066.67|6066.67|6066.67|6066.67|6064.54|6064.54|0
1644592080000|2022-02-11 15:08:00|6067.38|6067.38|6067.05|6067.05|6067.38|6067.38|6067.05|6067.05|0
1644592140000|2022-02-11 15:09:00|6067.76|6067.76|6067.64|6067.64|6067.76|6067.76|6067.64|6067.64|0
1644592160000|2022-02-11 15:09:20|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|0
1644592180000|2022-02-11 15:09:40|6070.25|6070.25|6072.88|6072.88|6072.88|6072.88|6070.25|6070.25|0
1644592200000|2022-02-11 15:10:00|6072.17|6072.17|6072.17|6072.17|6072.17|6072.17|6072.17|6072.17|0
1644592260000|2022-02-11 15:11:00|6071.46|6071.46|6071.46|6071.46|6072.17|6072.17|6071.46|6071.46|0
1644592270000|2022-02-11 15:11:10|6070.75|6070.75|6070.48|6070.48|6070.75|6070.75|6070.48|6070.48|0
1644592290000|2022-02-11 15:11:30|6070.23|6070.23|6067.28|6067.28|6070.23|6070.23|6067.28|6067.28|0
1644592300000|2022-02-11 15:11:40|6067.17|6067.17|6067.17|6067.17|6067.17|6067.17|6067.17|6067.17|0
1644592310000|2022-02-11 15:11:50|6066.46|6066.46|6067.17|6067.17|6067.17|6067.17|6066.46|6066.46|0
1644592360000|2022-02-11 15:12:40|6065.74|6065.74|6066.46|6066.46|6066.46|6066.46|6065.74|6065.74|0
1644592440000|2022-02-11 15:14:00|6067.17|6067.17|6067.17|6067.17|6067.17|6067.17|6067.17|6067.17|0
1644592500000|2022-02-11 15:15:00|6066.83|6066.83|6067.54|6067.54|6067.54|6067.54|6066.83|6066.83|0
1644592510000|2022-02-11 15:15:10|6066.83|6066.83|6066.83|6066.83|6066.83|6066.83|6066.83|6066.83|0
1644592540000|2022-02-11 15:15:40|6068.25|6068.25|6068.84|6068.84|6068.84|6068.84|6068.25|6068.25|0
1644592550000|2022-02-11 15:15:50|6068.95|6068.95|6068.95|6068.95|6068.95|6068.95|6068.95|6068.95|0
1644592560000|2022-02-11 15:16:00|6069.22|6069.22|6067.8|6067.8|6069.22|6069.22|6067.8|6067.8|0
1644592620000|2022-02-11 15:17:00|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|0
1644592630000|2022-02-11 15:17:10|6069.34|6069.34|6069.34|6069.34|6069.34|6069.34|6069.34|6069.34|0
1644592660000|2022-02-11 15:17:40|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|0
1644592700000|2022-02-11 15:18:20|6069.11|6069.11|6067.45|6067.45|6069.11|6069.11|6067.45|6067.45|0
1644592710000|2022-02-11 15:18:30|6067.7|6067.7|6067.7|6067.7|6067.7|6067.7|6067.7|6067.7|0
1644592730000|2022-02-11 15:18:50|6066.99|6066.99|6066.99|6066.99|6066.99|6066.99|6066.99|6066.99|0
1644592740000|2022-02-11 15:19:00|6067.1|6067.1|6069.95|6069.95|6069.95|6069.95|6067.1|6067.1|0
1644592750000|2022-02-11 15:19:10|6068.52|6068.52|6068.64|6068.64|6068.64|6068.64|6068.52|6068.52|0
1644592760000|2022-02-11 15:19:20|6068.52|6068.52|6068.52|6068.52|6068.52|6068.52|6068.52|6068.52|0
1644592800000|2022-02-11 15:20:00|6069.95|6069.95|6069.95|6069.95|6069.95|6069.95|6069.95|6069.95|0
1644592840000|2022-02-11 15:20:40|6069.24|6069.24|6069.24|6069.24|6069.24|6069.24|6069.24|6069.24|0
1644592850000|2022-02-11 15:20:50|6069.95|6069.95|6069.83|6069.83|6069.95|6069.95|6069.83|6069.83|0
1644592860000|2022-02-11 15:21:00|6070.1|6070.1|6070.1|6070.1|6070.1|6070.1|6070.1|6070.1|0
1644592870000|2022-02-11 15:21:10|6070.22|6070.22|6070.1|6070.1|6070.22|6070.22|6070.1|6070.1|0
1644592910000|2022-02-11 15:21:50|6070.44|6070.44|6070.44|6070.44|6070.44|6070.44|6070.44|6070.44|0
1644592920000|2022-02-11 15:22:00|6070.1|6070.1|6066.88|6066.88|6070.1|6070.1|6066.88|6066.88|0
1644592930000|2022-02-11 15:22:10|6066.55|6066.55|6066.78|6066.78|6066.78|6066.78|6066.55|6066.55|0
1644592940000|2022-02-11 15:22:20|6066.07|6066.07|6066.07|6066.07|6066.07|6066.07|6066.07|6066.07|0
1644592980000|2022-02-11 15:23:00|6066.78|6066.78|6066.78|6066.78|6067.49|6067.49|6066.78|6066.78|0
1644592990000|2022-02-11 15:23:10|6066.07|6066.07|6065.35|6065.35|6066.07|6066.07|6065.35|6065.35|0
1644593030000|2022-02-11 15:23:50|6065.24|6065.24|6065.24|6065.24|6065.24|6065.24|6065.24|6065.24|0
1644593040000|2022-02-11 15:24:00|6064.99|6064.99|6064.99|6064.99|6064.99|6064.99|6064.99|6064.99|0
1644593050000|2022-02-11 15:24:10|6064.28|6064.28|6064.06|6064.06|6064.53|6064.53|6063.82|6063.82|0
1644593080000|2022-02-11 15:24:40|6063.79|6063.79|6063.79|6063.79|6063.79|6063.79|6063.79|6063.79|0
1644593110000|2022-02-11 15:25:10|6063.46|6063.46|6063.46|6063.46|6063.46|6063.46|6063.46|6063.46|0
1644593120000|2022-02-11 15:25:20|6064.17|6064.17|6064.4|6064.4|6064.4|6064.4|6064.17|6064.17|0
1644593130000|2022-02-11 15:25:30|6065.11|6065.11|6065.11|6065.11|6065.11|6065.11|6065.11|6065.11|0
1644593140000|2022-02-11 15:25:40|6063.69|6063.69|6063.69|6063.69|6063.69|6063.69|6063.69|6063.69|0
1644593170000|2022-02-11 15:26:10|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|0
1644593180000|2022-02-11 15:26:20|6063.69|6063.69|6062.98|6062.98|6063.69|6063.69|6062.98|6062.98|0
1644593200000|2022-02-11 15:26:40|6062.73|6062.73|6062.73|6062.73|6062.73|6062.73|6062.73|6062.73|0
1644593220000|2022-02-11 15:27:00|6063.44|6063.44|6063.44|6063.44|6063.44|6063.44|6063.44|6063.44|0
1644593230000|2022-02-11 15:27:10|6063.33|6063.33|6063.33|6063.33|6063.33|6063.33|6063.33|6063.33|0
1644593250000|2022-02-11 15:27:30|6062.61|6062.61|6062.61|6062.61|6062.61|6062.61|6062.61|6062.61|0
1644593280000|2022-02-11 15:28:00|6062.73|6062.73|6061.81|6061.81|6062.73|6062.73|6061.81|6061.81|0
1644593310000|2022-02-11 15:28:30|6061.57|6061.57|6061.57|6061.57|6061.57|6061.57|6061.57|6061.57|0
1644593320000|2022-02-11 15:28:40|6062.28|6062.28|6061.57|6061.57|6062.28|6062.28|6061.57|6061.57|0
1644593330000|2022-02-11 15:28:50|6061.81|6061.81|6061.81|6061.81|6061.81|6061.81|6061.81|6061.81|0
1644593340000|2022-02-11 15:29:00|6062.15|6062.15|6062.86|6062.86|6062.86|6062.86|6062.15|6062.15|0
1644593350000|2022-02-11 15:29:10|6062.15|6062.15|6062.15|6062.15|6062.15|6062.15|6062.15|6062.15|0
1644593380000|2022-02-11 15:29:40|6061.44|6061.44|6062.15|6062.15|6062.15|6062.15|6061.44|6061.44|0
1644593390000|2022-02-11 15:29:50|6062.03|6062.03|6062.03|6062.03|6062.03|6062.03|6062.03|6062.03|0
1644593400000|2022-02-11 15:30:00|6062.15|6062.15|6062.41|6062.41|6062.41|6062.41|6061.92|6061.92|0
1644593410000|2022-02-11 15:30:10|6062.16|6062.16|6062.41|6062.41|6062.41|6062.41|6062.16|6062.16|0
1644593430000|2022-02-11 15:30:30|6063.12|6063.12|6063.12|6063.12|6063.12|6063.12|6063.12|6063.12|0
1644593460000|2022-02-11 15:31:00|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|0
1644593490000|2022-02-11 15:31:30|6064.08|6064.08|6065.55|6065.55|6065.55|6065.55|6064.08|6064.08|0
1644593500000|2022-02-11 15:31:40|6065.89|6065.89|6065.89|6065.89|6065.89|6065.89|6065.89|6065.89|0
1644593510000|2022-02-11 15:31:50|6065.18|6065.18|6065.18|6065.18|6065.18|6065.18|6065.18|6065.18|0
1644593530000|2022-02-11 15:32:10|6064.68|6064.68|6064.68|6064.68|6064.68|6064.68|6064.68|6064.68|0
1644593540000|2022-02-11 15:32:20|6063.97|6063.97|6063.97|6063.97|6063.97|6063.97|6063.97|6063.97|0
1644593550000|2022-02-11 15:32:30|6063.7|6063.7|6063.7|6063.7|6063.7|6063.7|6063.7|6063.7|0
1644593560000|2022-02-11 15:32:40|6063.46|6063.46|6063.46|6063.46|6063.46|6063.46|6063.46|6063.46|0
1644593570000|2022-02-11 15:32:50|6063.34|6063.34|6063.23|6063.23|6063.34|6063.34|6063.23|6063.23|0
1644593580000|2022-02-11 15:33:00|6063.11|6063.11|6063.11|6063.11|6063.11|6063.11|6063.11|6063.11|0
1644593600000|2022-02-11 15:33:20|6062.4|6062.4|6061.11|6061.11|6062.4|6062.4|6061.11|6061.11|0
1644593640000|2022-02-11 15:34:00|6060.39|6060.39|6060.06|6060.06|6060.39|6060.39|6060.06|6060.06|0
1644593650000|2022-02-11 15:34:10|6059.79|6059.79|6059.79|6059.79|6059.79|6059.79|6059.79|6059.79|0
1644593670000|2022-02-11 15:34:30|6059.67|6059.67|6059.44|6059.44|6059.67|6059.67|6059.44|6059.44|0
1644593680000|2022-02-11 15:34:40|6060.15|6060.15|6060.04|6060.04|6060.15|6060.15|6060.04|6060.04|0
1644593700000|2022-02-11 15:35:00|6060.27|6060.27|6059.56|6059.56|6060.27|6060.27|6059.56|6059.56|0
1644593740000|2022-02-11 15:35:40|6059.33|6059.33|6059.09|6059.09|6059.33|6059.33|6059.09|6059.09|0
1644593750000|2022-02-11 15:35:50|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1644593760000|2022-02-11 15:36:00|6058.27|6058.27|6058.5|6058.5|6058.5|6058.5|6058.27|6058.27|0
1644593770000|2022-02-11 15:36:10|6058.73|6058.73|6058.85|6058.85|6058.85|6058.85|6058.73|6058.73|0
1644593780000|2022-02-11 15:36:20|6058.5|6058.5|6058.5|6058.5|6058.5|6058.5|6058.5|6058.5|0
1644593820000|2022-02-11 15:37:00|6058.73|6058.73|6058.73|6058.73|6058.73|6058.73|6058.73|6058.73|0
1644593830000|2022-02-11 15:37:10|6059.44|6059.44|6060.15|6060.15|6060.15|6060.15|6059.44|6059.44|0
1644593840000|2022-02-11 15:37:20|6059.44|6059.44|6059.44|6059.44|6060.15|6060.15|6059.44|6059.44|0
1644593860000|2022-02-11 15:37:40|6058.02|6058.02|6057.53|6057.53|6058.02|6058.02|6057.53|6057.53|0
1644593870000|2022-02-11 15:37:50|6057.19|6057.19|6057.19|6057.19|6057.19|6057.19|6057.19|6057.19|0
1644593880000|2022-02-11 15:38:00|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|0
1644593890000|2022-02-11 15:38:10|6057.19|6057.19|6056.36|6056.36|6057.19|6057.19|6056.36|6056.36|0
1644593920000|2022-02-11 15:38:40|6056.7|6056.7|6057.29|6057.29|6057.41|6057.41|6056.7|6056.7|0
1644593970000|2022-02-11 15:39:30|6057.41|6057.41|6057.41|6057.41|6057.41|6057.41|6057.41|6057.41|0
1644593980000|2022-02-11 15:39:40|6058.83|6058.83|6059.75|6059.75|6059.75|6059.75|6058.83|6058.83|0
1644594040000|2022-02-11 15:40:40|6060.46|6060.46|6060.71|6060.71|6060.71|6060.71|6060.46|6060.46|0
1644594060000|2022-02-11 15:41:00|6060.37|6060.37|6060.37|6060.37|6060.37|6060.37|6060.37|6060.37|0
1644594080000|2022-02-11 15:41:20|6059.66|6059.66|6058.95|6058.95|6059.66|6059.66|6058.95|6058.95|0
1644594120000|2022-02-11 15:42:00|6059.66|6059.66|6059.66|6059.66|6059.66|6059.66|6059.66|6059.66|0
1644594150000|2022-02-11 15:42:30|6060|6060|6060|6060|6060|6060|6060|6060|0
1644594160000|2022-02-11 15:42:40|6059.88|6059.88|6059.88|6059.88|6059.88|6059.88|6059.88|6059.88|0
1644594180000|2022-02-11 15:43:00|6061.3|6061.3|6061.3|6061.3|6061.3|6061.3|6061.3|6061.3|0
1644594190000|2022-02-11 15:43:10|6062.26|6062.26|6062.6|6062.6|6062.6|6062.6|6062.26|6062.26|0
1644594200000|2022-02-11 15:43:20|6062.83|6062.83|6064.25|6064.25|6064.25|6064.25|6062.83|6062.83|0
1644594240000|2022-02-11 15:44:00|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|0
1644594250000|2022-02-11 15:44:10|6063.79|6063.79|6063.31|6063.31|6063.79|6063.79|6063.31|6063.31|0
1644594260000|2022-02-11 15:44:20|6063.42|6063.42|6062.71|6062.71|6063.42|6063.42|6062.71|6062.71|0
1644594290000|2022-02-11 15:44:50|6063.42|6063.42|6063.42|6063.42|6063.42|6063.42|6063.42|6063.42|0
1644594310000|2022-02-11 15:45:10|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|0
1644594320000|2022-02-11 15:45:20|6064.25|6064.25|6064.25|6064.25|6064.25|6064.25|6064.25|6064.25|0
1644594330000|2022-02-11 15:45:30|6064.01|6064.01|6063.67|6063.67|6064.01|6064.01|6063.67|6063.67|0
1644594360000|2022-02-11 15:46:00|6062.25|6062.25|6062.25|6062.25|6062.25|6062.25|6062.25|6062.25|0
1644594370000|2022-02-11 15:46:10|6062.36|6062.36|6062.36|6062.36|6062.36|6062.36|6062.36|6062.36|0
1644594380000|2022-02-11 15:46:20|6062.61|6062.61|6062.61|6062.61|6062.61|6062.61|6062.61|6062.61|0
1644594440000|2022-02-11 15:47:20|6062.36|6062.36|6062.36|6062.36|6062.36|6062.36|6062.36|6062.36|0
1644594520000|2022-02-11 15:48:40|6063.79|6063.79|6063.9|6063.9|6063.9|6063.9|6063.79|6063.79|0
1644594550000|2022-02-11 15:49:10|6064.61|6064.61|6064.61|6064.61|6064.61|6064.61|6064.61|6064.61|0
1644594560000|2022-02-11 15:49:20|6065.11|6065.11|6065.11|6065.11|6065.11|6065.11|6065.11|6065.11|0
1644594600000|2022-02-11 15:50:00|6064.39|6064.39|6064.39|6064.39|6064.39|6064.39|6064.39|6064.39|0
1644594630000|2022-02-11 15:50:30|6064.16|6064.16|6064.16|6064.16|6064.16|6064.16|6064.16|6064.16|0
1644594660000|2022-02-11 15:51:00|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|0
1644594670000|2022-02-11 15:51:10|6063.8|6063.8|6063.8|6063.8|6063.8|6063.8|6063.8|6063.8|0
1644594680000|2022-02-11 15:51:20|6063.55|6063.55|6063.67|6063.67|6063.67|6063.67|6063.55|6063.55|0
1644594700000|2022-02-11 15:51:40|6063.79|6063.79|6063.9|6063.9|6063.9|6063.9|6063.79|6063.79|0
1644594720000|2022-02-11 15:52:00|6064.02|6064.02|6063.9|6063.9|6064.02|6064.02|6063.9|6063.9|0
1644594750000|2022-02-11 15:52:30|6064.61|6064.61|6064.61|6064.61|6064.61|6064.61|6064.61|6064.61|0
1644594760000|2022-02-11 15:52:40|6065.32|6065.32|6066.75|6066.75|6066.75|6066.75|6065.32|6065.32|0
1644594770000|2022-02-11 15:52:50|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|0
1644594780000|2022-02-11 15:53:00|6066.04|6066.04|6066.04|6066.04|6066.04|6066.04|6066.04|6066.04|0
1644594840000|2022-02-11 15:54:00|6065.77|6065.77|6065.92|6065.92|6066.04|6066.04|6065.77|6065.77|0
1644594850000|2022-02-11 15:54:10|6066.63|6066.63|6066.63|6066.63|6066.63|6066.63|6066.63|6066.63|0
1644594860000|2022-02-11 15:54:20|6064.5|6064.5|6063.54|6063.54|6064.5|6064.5|6063.54|6063.54|0
1644594870000|2022-02-11 15:54:30|6063.27|6063.27|6062.56|6062.56|6063.27|6063.27|6062.56|6062.56|0
1644594910000|2022-02-11 15:55:10|6061.85|6061.85|6061.85|6061.85|6061.85|6061.85|6061.85|6061.85|0
1644594930000|2022-02-11 15:55:30|6062.56|6062.56|6062.56|6062.56|6062.56|6062.56|6062.56|6062.56|0
1644594950000|2022-02-11 15:55:50|6062.67|6062.67|6062.67|6062.67|6062.67|6062.67|6062.67|6062.67|0
1644594970000|2022-02-11 15:56:10|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|0
1644594990000|2022-02-11 15:56:30|6061.25|6061.25|6060.54|6060.54|6061.25|6061.25|6060.54|6060.54|0
1644595050000|2022-02-11 15:57:30|6062.67|6062.67|6063.01|6063.01|6063.01|6063.01|6062.67|6062.67|0
1644595080000|2022-02-11 15:58:00|6063.5|6063.5|6063.5|6063.5|6063.5|6063.5|6063.5|6063.5|0
1644595110000|2022-02-11 15:58:30|6064.21|6064.21|6063.5|6063.5|6064.21|6064.21|6063.5|6063.5|0
1644595120000|2022-02-11 15:58:40|6062.79|6062.79|6062.79|6062.79|6062.79|6062.79|6062.79|6062.79|0
1644595140000|2022-02-11 15:59:00|6063.13|6063.13|6063.13|6063.13|6063.13|6063.13|6063.13|6063.13|0
1644595150000|2022-02-11 15:59:10|6063.46|6063.46|6063.46|6063.46|6063.46|6063.46|6063.46|6063.46|0
1644595160000|2022-02-11 15:59:20|6062.04|6062.04|6061.81|6061.81|6062.04|6062.04|6061.81|6061.81|0
1644595170000|2022-02-11 15:59:30|6061.47|6061.47|6061.25|6061.25|6061.59|6061.59|6061.25|6061.25|0
1644595180000|2022-02-11 15:59:40|6059.83|6059.83|6061.25|6061.25|6061.25|6061.25|6059.83|6059.83|0
1644595190000|2022-02-11 15:59:50|6061.37|6061.37|6061.37|6061.37|6061.37|6061.37|6061.37|6061.37|0
1644595230000|2022-02-11 16:00:30|6062.08|6062.08|6062.08|6062.08|6062.08|6062.08|6062.08|6062.08|0
1644595280000|2022-02-11 16:01:20|6064.21|6064.21|6064.21|6064.21|6064.21|6064.21|6064.21|6064.21|0
1644595300000|2022-02-11 16:01:40|6064.46|6064.46|6064.46|6064.46|6064.46|6064.46|6064.46|6064.46|0
1644595310000|2022-02-11 16:01:50|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|0
1644595320000|2022-02-11 16:02:00|6063.63|6063.63|6064.02|6064.02|6064.02|6064.02|6063.63|6063.63|0
1644595360000|2022-02-11 16:02:40|6064.69|6064.69|6064.81|6064.81|6064.81|6064.81|6064.69|6064.69|0
1644595370000|2022-02-11 16:02:50|6064.09|6064.09|6063.76|6063.76|6064.09|6064.09|6063.76|6063.76|0
1644595380000|2022-02-11 16:03:00|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|0
1644595430000|2022-02-11 16:03:50|6063.76|6063.76|6063.64|6063.64|6063.76|6063.76|6063.64|6063.64|0
1644595440000|2022-02-11 16:04:00|6062.22|6062.22|6063.64|6063.64|6063.64|6063.64|6062.22|6062.22|0
1644595450000|2022-02-11 16:04:10|6063.76|6063.76|6062.93|6062.93|6063.76|6063.76|6062.93|6062.93|0
1644595480000|2022-02-11 16:04:40|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|0
1644595500000|2022-02-11 16:05:00|6062.93|6062.93|6062.22|6062.22|6062.93|6062.93|6062.22|6062.22|0
1644595510000|2022-02-11 16:05:10|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|0
1644595530000|2022-02-11 16:05:30|6062.93|6062.93|6061.88|6061.88|6062.93|6062.93|6061.88|6061.88|0
1644595540000|2022-02-11 16:05:40|6063.31|6063.31|6063.31|6063.31|6063.31|6063.31|6063.31|6063.31|0
1644595550000|2022-02-11 16:05:50|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|0
1644595560000|2022-02-11 16:06:00|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|0
1644595580000|2022-02-11 16:06:20|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|0
1644595610000|2022-02-11 16:06:50|6062.22|6062.22|6061.97|6061.97|6062.22|6062.22|6061.97|6061.97|0
1644595630000|2022-02-11 16:07:10|6062.22|6062.22|6062.68|6062.68|6063.64|6063.64|6062.22|6062.22|0
1644595640000|2022-02-11 16:07:20|6062.44|6062.44|6062.44|6062.44|6062.44|6062.44|6062.44|6062.44|0
1644595670000|2022-02-11 16:07:50|6061.73|6061.73|6061.23|6061.23|6061.73|6061.73|6061.23|6061.23|0
1644595680000|2022-02-11 16:08:00|6061.12|6061.12|6059.02|6059.02|6061.12|6061.12|6059.02|6059.02|0
1644595700000|2022-02-11 16:08:20|6058.79|6058.79|6058.79|6058.79|6058.79|6058.79|6058.79|6058.79|0
1644595710000|2022-02-11 16:08:30|6058.91|6058.91|6058.91|6058.91|6058.91|6058.91|6058.91|6058.91|0
1644595740000|2022-02-11 16:09:00|6059.24|6059.24|6059.24|6059.24|6059.24|6059.24|6059.24|6059.24|0
1644595750000|2022-02-11 16:09:10|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|0
1644595760000|2022-02-11 16:09:20|6058.65|6058.65|6058.65|6058.65|6058.65|6058.65|6058.65|6058.65|0
1644595780000|2022-02-11 16:09:40|6058.53|6058.53|6057.34|6057.34|6058.53|6058.53|6057.34|6057.34|0
1644595790000|2022-02-11 16:09:50|6057.11|6057.11|6055.82|6055.82|6057.11|6057.11|6055.82|6055.82|0
1644595800000|2022-02-11 16:10:00|6056.05|6056.05|6056.05|6056.05|6056.05|6056.05|6056.05|6056.05|0
1644595810000|2022-02-11 16:10:10|6055.34|6055.34|6055.34|6055.34|6055.34|6055.34|6055.34|6055.34|0
1644595820000|2022-02-11 16:10:20|6055.67|6055.67|6056.06|6056.06|6056.06|6056.06|6055.67|6055.67|0
1644595830000|2022-02-11 16:10:30|6055.94|6055.94|6055.94|6055.94|6055.94|6055.94|6055.94|6055.94|0
1644595860000|2022-02-11 16:11:00|6055.67|6055.67|6055.34|6055.34|6055.67|6055.67|6055.34|6055.34|0
1644595870000|2022-02-11 16:11:10|6053.92|6053.92|6054.63|6054.63|6054.63|6054.63|6053.92|6053.92|0
1644595880000|2022-02-11 16:11:20|6053.92|6053.92|6053.92|6053.92|6053.92|6053.92|6053.92|6053.92|0
1644595890000|2022-02-11 16:11:30|6053.8|6053.8|6054.51|6054.51|6054.51|6054.51|6053.8|6053.8|0
1644595900000|2022-02-11 16:11:40|6055.22|6055.22|6055.34|6055.34|6055.34|6055.34|6055.22|6055.22|0
1644595920000|2022-02-11 16:12:00|6055|6055|6053.58|6053.58|6055|6055|6053.58|6053.58|0
1644595960000|2022-02-11 16:12:40|6053.47|6053.47|6053.47|6053.47|6053.47|6053.47|6053.47|6053.47|0
1644595970000|2022-02-11 16:12:50|6052.04|6052.04|6053.47|6053.47|6053.47|6053.47|6052.04|6052.04|0
1644596000000|2022-02-11 16:13:20|6053.58|6053.58|6055|6055|6055|6055|6053.58|6053.58|0
1644596020000|2022-02-11 16:13:40|6055.71|6055.71|6055.71|6055.71|6055.71|6055.71|6055.71|6055.71|0
1644596030000|2022-02-11 16:13:50|6055|6055|6055|6055|6055|6055|6055|6055|0
1644596050000|2022-02-11 16:14:10|6055.25|6055.25|6057.38|6057.38|6057.38|6057.38|6055.25|6055.25|0
1644596070000|2022-02-11 16:14:30|6056.67|6056.67|6056.67|6056.67|6056.67|6056.67|6056.67|6056.67|0
1644596090000|2022-02-11 16:14:50|6057.02|6057.02|6057.02|6057.02|6057.02|6057.02|6057.02|6057.02|0
1644596120000|2022-02-11 16:15:20|6058.31|6058.31|6059.74|6059.74|6059.74|6059.74|6058.31|6058.31|0
1644596130000|2022-02-11 16:15:30|6058.31|6058.31|6058.31|6058.31|6058.31|6058.31|6058.31|6058.31|0
1644596140000|2022-02-11 16:15:40|6059.74|6059.74|6059.74|6059.74|6059.74|6059.74|6059.74|6059.74|0
1644596150000|2022-02-11 16:15:50|6059.5|6059.5|6059.5|6059.5|6059.5|6059.5|6059.5|6059.5|0
1644596170000|2022-02-11 16:16:10|6058.79|6058.79|6058.79|6058.79|6058.79|6058.79|6058.79|6058.79|0
1644596200000|2022-02-11 16:16:40|6058.91|6058.91|6059.62|6059.62|6059.62|6059.62|6058.91|6058.91|0
1644596230000|2022-02-11 16:17:10|6060.33|6060.33|6060.33|6060.33|6060.33|6060.33|6060.33|6060.33|0
1644596240000|2022-02-11 16:17:20|6059.62|6059.62|6059.62|6059.62|6059.62|6059.62|6059.62|6059.62|0
1644596300000|2022-02-11 16:18:20|6059.74|6059.74|6059.74|6059.74|6059.74|6059.74|6059.74|6059.74|0
1644596330000|2022-02-11 16:18:50|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|0
1644596360000|2022-02-11 16:19:20|6059.74|6059.74|6059.98|6059.98|6059.98|6059.98|6059.74|6059.74|0
1644596380000|2022-02-11 16:19:40|6060.1|6060.1|6060.1|6060.1|6060.1|6060.1|6060.1|6060.1|0
1644596390000|2022-02-11 16:19:50|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|0
1644596400000|2022-02-11 16:20:00|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|0
1644596410000|2022-02-11 16:20:10|6061.32|6061.32|6062.39|6062.39|6062.39|6062.39|6061.08|6061.08|0
1644596420000|2022-02-11 16:20:20|6062.5|6062.5|6062.5|6062.5|6062.5|6062.5|6062.5|6062.5|0
1644596480000|2022-02-11 16:21:20|6062.62|6062.62|6062.62|6062.62|6062.62|6062.62|6062.62|6062.62|0
1644596520000|2022-02-11 16:22:00|6062.95|6062.95|6063.29|6063.29|6063.29|6063.29|6062.95|6062.95|0
1644596540000|2022-02-11 16:22:20|6063.62|6063.62|6063.62|6063.62|6063.62|6063.62|6063.62|6063.62|0
1644596550000|2022-02-11 16:22:30|6062.91|6062.91|6062.33|6062.33|6062.91|6062.91|6062.33|6062.33|0
1644596600000|2022-02-11 16:23:20|6062.21|6062.21|6062.21|6062.21|6062.21|6062.21|6062.21|6062.21|0
1644596650000|2022-02-11 16:24:10|6062.46|6062.46|6063.88|6063.88|6063.88|6063.88|6062.46|6062.46|0
1644596670000|2022-02-11 16:24:30|6064|6064|6064|6064|6064|6064|6064|6064|0
1644596680000|2022-02-11 16:24:40|6063.29|6063.29|6064|6064|6064|6064|6063.29|6063.29|0
1644596690000|2022-02-11 16:24:50|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|0
1644596700000|2022-02-11 16:25:00|6064.83|6064.83|6064.83|6064.83|6064.83|6064.83|6064.83|6064.83|0
1644596710000|2022-02-11 16:25:10|6064.94|6064.94|6065.87|6065.87|6065.87|6065.87|6064.83|6064.83|0
1644596720000|2022-02-11 16:25:20|6065.76|6065.76|6064.71|6064.71|6065.76|6065.76|6064.71|6064.71|0
1644596740000|2022-02-11 16:25:40|6064|6064|6064.12|6064.12|6064.12|6064.12|6064|6064|0
1644596760000|2022-02-11 16:26:00|6063.87|6063.87|6063.87|6063.87|6063.87|6063.87|6063.64|6063.64|0
1644596770000|2022-02-11 16:26:10|6063.16|6063.16|6062.45|6062.45|6063.16|6063.16|6062.45|6062.45|0
1644596800000|2022-02-11 16:26:40|6062.18|6062.18|6062.18|6062.18|6062.18|6062.18|6062.18|6062.18|0
1644596820000|2022-02-11 16:27:00|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|0
1644596860000|2022-02-11 16:27:40|6061.22|6061.22|6060.51|6060.51|6061.22|6061.22|6060.51|6060.51|0
1644596870000|2022-02-11 16:27:50|6060.62|6060.62|6059.91|6059.91|6060.62|6060.62|6059.91|6059.91|0
1644596880000|2022-02-11 16:28:00|6059.8|6059.8|6059.68|6059.68|6059.8|6059.8|6057.55|6057.55|0
1644596890000|2022-02-11 16:28:10|6059.95|6059.95|6059.95|6059.95|6059.95|6059.95|6059.95|6059.95|0
1644596910000|2022-02-11 16:28:30|6059.24|6059.24|6058.53|6058.53|6059.24|6059.24|6058.53|6058.53|0
1644596920000|2022-02-11 16:28:40|6058.64|6058.64|6057.93|6057.93|6058.64|6058.64|6057.22|6057.22|0
1644596930000|2022-02-11 16:28:50|6056.51|6056.51|6057.93|6057.93|6057.93|6057.93|6056.51|6056.51|0
1644596950000|2022-02-11 16:29:10|6057.22|6057.22|6056.51|6056.51|6057.22|6057.22|6056.51|6056.51|0
1644596970000|2022-02-11 16:29:30|6057.22|6057.22|6055.26|6055.26|6057.22|6057.22|6055.26|6055.26|0
1644596980000|2022-02-11 16:29:40|6056.68|6056.68|6056.23|6056.23|6056.68|6056.68|6056.23|6056.23|0
1644596990000|2022-02-11 16:29:50|6056.47|6056.47|6057.18|6057.18|6057.18|6057.18|6055.76|6055.76|0
1644826500000|2022-02-14 08:15:00|6021.94|6021.94|6021.94|6021.94|6021.94|6021.94|6021.94|6021.94|0
1644826520000|2022-02-14 08:15:20|6022.29|6022.29|6022.63|6022.63|6022.63|6022.63|6022.29|6022.29|0
1644826540000|2022-02-14 08:15:40|6022.3|6022.3|6022.3|6022.3|6022.3|6022.3|6022.3|6022.3|0
1644826550000|2022-02-14 08:15:50|6021.56|6021.56|6021.56|6021.56|6021.56|6021.56|6021.56|6021.56|0
1644826570000|2022-02-14 08:16:10|6020.89|6020.89|6020.18|6020.18|6020.89|6020.89|6020.18|6020.18|0
1644826580000|2022-02-14 08:16:20|6019.95|6019.95|6018.97|6018.97|6019.95|6019.95|6018.97|6018.97|0
1644826590000|2022-02-14 08:16:30|6018.25|6018.25|6015.11|6015.11|6018.25|6018.25|6015.11|6015.11|0
1644826600000|2022-02-14 08:16:40|6015|6015|6014.77|6014.77|6015|6015|6014.77|6014.77|0
1644826620000|2022-02-14 08:17:00|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|0
1644826630000|2022-02-14 08:17:10|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|0
1644826640000|2022-02-14 08:17:20|6012.59|6012.59|6011.17|6011.17|6012.59|6012.59|6011.17|6011.17|0
1644826650000|2022-02-14 08:17:30|6012.59|6012.59|6013.31|6013.31|6013.31|6013.31|6012.59|6012.59|0
1644826660000|2022-02-14 08:17:40|6013.54|6013.54|6014.93|6014.93|6014.93|6014.93|6013.51|6013.51|0
1644826700000|2022-02-14 08:18:20|6014.58|6014.58|6014.58|6014.58|6014.58|6014.58|6014.58|6014.58|0
1644826710000|2022-02-14 08:18:30|6014.35|6014.35|6013.86|6013.86|6014.58|6014.58|6013.86|6013.86|0
1644826720000|2022-02-14 08:18:40|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|0
1644826730000|2022-02-14 08:18:50|6010.78|6010.78|6006.79|6006.79|6010.78|6010.78|6006.79|6006.79|0
1644826740000|2022-02-14 08:19:00|6006.67|6006.67|6008.81|6008.81|6008.81|6008.81|6006.67|6006.67|0
1644826750000|2022-02-14 08:19:10|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|0
1644826760000|2022-02-14 08:19:20|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|0
1644826770000|2022-02-14 08:19:30|6007.01|6007.01|6007.58|6007.58|6007.58|6007.58|6007.01|6007.01|0
1644826790000|2022-02-14 08:19:50|6008.04|6008.04|6008.04|6008.04|6008.04|6008.04|6008.04|6008.04|0
1644826800000|2022-02-14 08:20:00|6007.33|6007.33|6006.62|6006.62|6007.33|6007.33|6006.62|6006.62|0
1644826820000|2022-02-14 08:20:20|6006.28|6006.28|6005.7|6005.7|6006.28|6006.28|6005.7|6005.7|0
1644826830000|2022-02-14 08:20:30|6005.43|6005.43|6002.86|6002.86|6005.43|6005.43|6002.86|6002.86|0
1644826850000|2022-02-14 08:20:50|6003.13|6003.13|6003.13|6003.13|6003.13|6003.13|6003.13|6003.13|0
1644826860000|2022-02-14 08:21:00|6002.55|6002.55|6000.51|6000.51|6002.78|6002.78|6000.51|6000.51|0
1644826870000|2022-02-14 08:21:10|6003.35|6003.35|6000.52|6000.52|6003.35|6003.35|5999.81|5999.81|0
1644826880000|2022-02-14 08:21:20|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|0
1644826900000|2022-02-14 08:21:40|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|0
1644826910000|2022-02-14 08:21:50|6000.77|6000.77|6000.77|6000.77|6000.77|6000.77|6000.77|6000.77|0
1644826950000|2022-02-14 08:22:30|6000.54|6000.54|6000.54|6000.54|6000.54|6000.54|6000.54|6000.54|0
1644826960000|2022-02-14 08:22:40|6001.97|6001.97|6004.1|6004.1|6004.1|6004.1|6001.97|6001.97|0
1644826970000|2022-02-14 08:22:50|6005.52|6005.52|6004.81|6004.81|6005.52|6005.52|6004.81|6004.81|0
1644826980000|2022-02-14 08:23:00|6006.23|6006.23|6004.1|6004.1|6006.23|6006.23|6004.1|6004.1|0
1644826990000|2022-02-14 08:23:10|6004.81|6004.81|6004.1|6004.1|6004.81|6004.81|6004.1|6004.1|0
1644827000000|2022-02-14 08:23:20|6006.23|6006.23|6006.23|6006.23|6006.23|6006.23|6006.23|6006.23|0
1644827010000|2022-02-14 08:23:30|6005.77|6005.77|6005|6005|6005.77|6005.77|6005|6005|0
1644827020000|2022-02-14 08:23:40|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|0
1644827040000|2022-02-14 08:24:00|6004.77|6004.77|6003.67|6003.67|6005.12|6005.12|6003.17|6003.17|0
1644827060000|2022-02-14 08:24:20|6004.16|6004.16|6012.24|6012.24|6012.24|6012.24|6004.16|6004.16|0
1644827070000|2022-02-14 08:24:30|6013.23|6013.23|6013.23|6013.23|6013.23|6013.23|6013.23|6013.23|0
1644827090000|2022-02-14 08:24:50|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6009.67|6009.67|0
1644827100000|2022-02-14 08:25:00|6010.13|6010.13|6011.75|6011.75|6012.35|6012.35|6010.13|6010.13|0
1644827110000|2022-02-14 08:25:10|6011.64|6011.64|6009.5|6009.5|6011.64|6011.64|6008.79|6008.79|0
1644827130000|2022-02-14 08:25:30|6009.16|6009.16|6009.16|6009.16|6009.16|6009.16|6009.16|6009.16|0
1644827160000|2022-02-14 08:26:00|6008.44|6008.44|6008.68|6008.68|6008.68|6008.68|6008.44|6008.44|0
1644827170000|2022-02-14 08:26:10|6010.1|6010.1|6010.1|6010.1|6010.1|6010.1|6010.1|6010.1|0
1644827190000|2022-02-14 08:26:30|6009.98|6009.98|6009.27|6009.27|6009.98|6009.98|6009.27|6009.27|0
1644827210000|2022-02-14 08:26:50|6009.54|6009.54|6009.76|6009.76|6009.76|6009.76|6009.27|6009.27|0
1644827220000|2022-02-14 08:27:00|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|0
1644827240000|2022-02-14 08:27:20|6012.61|6012.61|6014.03|6014.03|6014.03|6014.03|6012.61|6012.61|0
1644827250000|2022-02-14 08:27:30|6012.61|6012.61|6010.35|6010.35|6012.61|6012.61|6010.35|6010.35|0
1644827260000|2022-02-14 08:27:40|6009|6009|6009|6009|6009|6009|6009|6009|0
1644827270000|2022-02-14 08:27:50|6009.34|6009.34|6009.22|6009.22|6009.34|6009.34|6009.22|6009.22|0
1644827280000|2022-02-14 08:28:00|6008.51|6008.51|6008.51|6008.51|6008.51|6008.51|6008.51|6008.51|0
1644827290000|2022-02-14 08:28:10|6009.18|6009.18|6009.18|6009.18|6009.18|6009.18|6009.18|6009.18|0
1644827300000|2022-02-14 08:28:20|6009.9|6009.9|6009.79|6009.79|6009.9|6009.9|6009.56|6009.56|0
1644827310000|2022-02-14 08:28:30|6009.12|6009.12|6007.05|6007.05|6009.12|6009.12|6006.72|6006.72|0
1644827320000|2022-02-14 08:28:40|6007.39|6007.39|6007.39|6007.39|6007.39|6007.39|6007.05|6007.05|0
1644827340000|2022-02-14 08:29:00|6007.04|6007.04|6003.56|6003.56|6007.04|6007.04|6003.56|6003.56|0
1644827350000|2022-02-14 08:29:10|6004.24|6004.24|6004.34|6004.34|6004.34|6004.34|6004|6004|0
1644827370000|2022-02-14 08:29:30|6005.76|6005.76|6005.76|6005.76|6005.76|6005.76|6005.76|6005.76|0
1644827410000|2022-02-14 08:30:10|6006.47|6006.47|6008.17|6008.17|6008.17|6008.17|6006.47|6006.47|0
1644827460000|2022-02-14 08:31:00|6007.93|6007.93|6007.93|6007.93|6007.93|6007.93|6007.93|6007.93|0
1644827480000|2022-02-14 08:31:20|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|0
1644827490000|2022-02-14 08:31:30|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|0
1644827500000|2022-02-14 08:31:40|6006.28|6006.28|6006.28|6006.28|6006.63|6006.63|6006.28|6006.28|0
1644827510000|2022-02-14 08:31:50|6006.62|6006.62|6007.33|6007.33|6007.33|6007.33|6006.62|6006.62|0
1644827520000|2022-02-14 08:32:00|6008.04|6008.04|6008.77|6008.77|6008.77|6008.77|6008.04|6008.04|0
1644827540000|2022-02-14 08:32:20|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|0
1644827580000|2022-02-14 08:33:00|6008.06|6008.06|6008.77|6008.77|6008.77|6008.77|6008.06|6008.06|0
1644827590000|2022-02-14 08:33:10|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|0
1644827600000|2022-02-14 08:33:20|6007.35|6007.35|6004.64|6004.64|6007.35|6007.35|6004.64|6004.64|0
1644827610000|2022-02-14 08:33:30|6004.3|6004.3|6004.3|6004.3|6004.3|6004.3|6004.3|6004.3|0
1644827640000|2022-02-14 08:34:00|6002.88|6002.88|6002.85|6002.85|6003.12|6003.12|6002.85|6002.85|0
1644827650000|2022-02-14 08:34:10|6002.59|6002.59|6003.3|6003.3|6003.3|6003.3|6002.59|6002.59|0
1644827670000|2022-02-14 08:34:30|6002.37|6002.37|6001.66|6001.66|6002.37|6002.37|6001.66|6001.66|0
1644827680000|2022-02-14 08:34:40|6001.32|6001.32|6002.04|6002.04|6002.04|6002.04|6001.32|6001.32|0
1644827700000|2022-02-14 08:35:00|6002.37|6002.37|6002.37|6002.37|6002.37|6002.37|6002.37|6002.37|0
1644827710000|2022-02-14 08:35:10|6002.49|6002.49|6002.49|6002.49|6002.49|6002.49|6002.49|6002.49|0
1644827720000|2022-02-14 08:35:20|6002.37|6002.37|6002.37|6002.37|6002.37|6002.37|6002.37|6002.37|0
1644827740000|2022-02-14 08:35:40|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|0
1644827760000|2022-02-14 08:36:00|6002.49|6002.49|6002.86|6002.86|6002.86|6002.86|6001.44|6001.44|0
1644827770000|2022-02-14 08:36:10|6003.09|6003.09|6002.38|6002.38|6003.09|6003.09|6002.38|6002.38|0
1644827780000|2022-02-14 08:36:20|6002.15|6002.15|6002.15|6002.15|6002.15|6002.15|6002.15|6002.15|0
1644827790000|2022-02-14 08:36:30|6001.82|6001.82|6003.42|6003.42|6003.42|6003.42|6000.28|6000.28|0
1644827820000|2022-02-14 08:37:00|6002.71|6002.71|6001.43|6001.43|6002.71|6002.71|6000.72|6000.72|0
1644827830000|2022-02-14 08:37:10|6002.1|6002.1|6001.52|6001.52|6002.1|6002.1|6000.85|6000.85|0
1644827840000|2022-02-14 08:37:20|6001.86|6001.86|6001.97|6001.97|6001.97|6001.97|6001.86|6001.86|0
1644827850000|2022-02-14 08:37:30|6003.4|6003.4|6002.69|6002.69|6003.4|6003.4|6002.69|6002.69|0
1644827870000|2022-02-14 08:37:50|6003.15|6003.15|6003.42|6003.42|6003.42|6003.42|6003.15|6003.15|0
1644827880000|2022-02-14 08:38:00|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|0
1644827890000|2022-02-14 08:38:10|6006.73|6006.73|6007.44|6007.44|6007.44|6007.44|6006.73|6006.73|0
1644827900000|2022-02-14 08:38:20|6007.79|6007.79|6007.79|6007.79|6007.79|6007.79|6007.79|6007.79|0
1644827910000|2022-02-14 08:38:30|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|0
1644827920000|2022-02-14 08:38:40|6006.98|6006.98|6007.67|6007.67|6007.67|6007.67|6006.98|6006.98|0
1644827940000|2022-02-14 08:39:00|6006.96|6006.96|6006.62|6006.62|6006.96|6006.96|6006.62|6006.62|0
1644827960000|2022-02-14 08:39:20|6006.74|6006.74|6003.66|6003.66|6006.74|6006.74|6003.66|6003.66|0
1644827970000|2022-02-14 08:39:30|6002.24|6002.24|6002.46|6002.46|6002.46|6002.46|6001.57|6001.57|0
1644827980000|2022-02-14 08:39:40|6001.75|6001.75|5999.65|5999.65|6001.75|6001.75|5998.98|5998.98|0
1644828000000|2022-02-14 08:40:00|5999.31|5999.31|5999.31|5999.31|5999.31|5999.31|5999.31|5999.31|0
1644828010000|2022-02-14 08:40:10|5999.42|5999.42|6001.08|6001.08|6001.08|6001.08|5999.42|5999.42|0
1644828020000|2022-02-14 08:40:20|6000.85|6000.85|5999.42|5999.42|6000.85|6000.85|5999.42|5999.42|0
1644828030000|2022-02-14 08:40:30|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|0
1644828040000|2022-02-14 08:40:40|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|0
1644828050000|2022-02-14 08:40:50|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|0
1644828060000|2022-02-14 08:41:00|6000.37|6000.37|6000.25|6000.25|6000.37|6000.37|6000.25|6000.25|0
1644828070000|2022-02-14 08:41:10|6000.52|6000.52|6000.52|6000.52|6001.23|6001.23|6000.52|6000.52|0
1644828090000|2022-02-14 08:41:30|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|0
1644828110000|2022-02-14 08:41:50|6000.52|6000.52|6000.52|6000.52|6000.52|6000.52|6000.52|6000.52|0
1644828120000|2022-02-14 08:42:00|5999.1|5999.1|5999.81|5999.81|5999.81|5999.81|5999.1|5999.1|0
1644828130000|2022-02-14 08:42:10|6001.23|6001.23|6001.23|6001.23|6001.23|6001.23|6001.23|6001.23|0
1644828150000|2022-02-14 08:42:30|6000.65|6000.65|6000.65|6000.65|6000.65|6000.65|6000.65|6000.65|0
1644828160000|2022-02-14 08:42:40|6001.36|6001.36|6001.36|6001.36|6001.36|6001.36|6001.36|6001.36|0
1644828170000|2022-02-14 08:42:50|6001.94|6001.94|6000.9|6000.9|6003.37|6003.37|6000.9|6000.9|0
1644828180000|2022-02-14 08:43:00|6001.57|6001.57|6003.59|6003.59|6003.59|6003.59|6001.57|6001.57|0
1644828190000|2022-02-14 08:43:10|6003.25|6003.25|6007.27|6007.27|6007.27|6007.27|6003.25|6003.25|0
1644828200000|2022-02-14 08:43:20|6007.5|6007.5|6009.52|6009.52|6009.52|6009.52|6007.5|6007.5|0
1644828210000|2022-02-14 08:43:30|6009.29|6009.29|6007.9|6007.9|6009.29|6009.29|6007.9|6007.9|0
1644828240000|2022-02-14 08:44:00|6007.19|6007.19|6007.86|6007.86|6008.2|6008.2|6007.19|6007.19|0
1644828250000|2022-02-14 08:44:10|6009.29|6009.29|6009.29|6009.29|6009.29|6009.29|6009.29|6009.29|0
1644828260000|2022-02-14 08:44:20|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|0
1644828280000|2022-02-14 08:44:40|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|0
1644828290000|2022-02-14 08:44:50|6009.18|6009.18|6011.31|6011.31|6011.31|6011.31|6009.18|6009.18|0
1644828300000|2022-02-14 08:45:00|6011.78|6011.78|6011.06|6011.06|6013.2|6013.2|6011.06|6011.06|0
1644828310000|2022-02-14 08:45:10|6011.4|6011.4|6011.86|6011.86|6011.86|6011.86|6011.4|6011.4|0
1644828320000|2022-02-14 08:45:20|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|0
1644828360000|2022-02-14 08:46:00|6013.07|6013.07|6013.18|6013.18|6013.18|6013.18|6013.07|6013.07|0
1644828370000|2022-02-14 08:46:10|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|6013.07|0
1644828380000|2022-02-14 08:46:20|6012.8|6012.8|6012.91|6012.91|6012.91|6012.91|6012.8|6012.8|0
1644828390000|2022-02-14 08:46:30|6012.8|6012.8|6012.53|6012.53|6012.8|6012.8|6012.53|6012.53|0
1644828410000|2022-02-14 08:46:50|6012.76|6012.76|6012.99|6012.99|6012.99|6012.99|6012.76|6012.76|0
1644828420000|2022-02-14 08:47:00|6013.22|6013.22|6014.53|6014.53|6014.65|6014.65|6013.22|6013.22|0
1644828430000|2022-02-14 08:47:10|6013.7|6013.7|6013.7|6013.7|6013.7|6013.7|6013.7|6013.7|0
1644828440000|2022-02-14 08:47:20|6013.97|6013.97|6015.02|6015.02|6015.02|6015.02|6013.97|6013.97|0
1644828450000|2022-02-14 08:47:30|6015.51|6015.51|6015.27|6015.27|6015.51|6015.51|6015.27|6015.27|0
1644828460000|2022-02-14 08:47:40|6015.03|6015.03|6014.92|6014.92|6015.03|6015.03|6014.92|6014.92|0
1644828470000|2022-02-14 08:47:50|6015.03|6015.03|6015.27|6015.27|6015.27|6015.27|6015.03|6015.03|0
1644828480000|2022-02-14 08:48:00|6015.51|6015.51|6016.69|6016.69|6016.69|6016.69|6015.27|6015.27|0
1644828490000|2022-02-14 08:48:10|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|0
1644828540000|2022-02-14 08:49:00|6017.17|6017.17|6017.17|6017.17|6017.17|6017.17|6017.17|6017.17|0
1644828560000|2022-02-14 08:49:20|6015.99|6015.99|6015.99|6015.99|6015.99|6015.99|6015.99|6015.99|0
1644828570000|2022-02-14 08:49:30|6015.28|6015.28|6015.05|6015.05|6015.28|6015.28|6014.34|6014.34|0
1644828580000|2022-02-14 08:49:40|6014.72|6014.72|6014.72|6014.72|6014.72|6014.72|6014.72|6014.72|0
1644828590000|2022-02-14 08:49:50|6014.47|6014.47|6014.47|6014.47|6014.47|6014.47|6014.47|6014.47|0
1644828600000|2022-02-14 08:50:00|6010.91|6010.91|6010.07|6010.07|6010.91|6010.91|6010.07|6010.07|0
1644828610000|2022-02-14 08:50:10|6009.33|6009.33|6008.15|6008.15|6009.33|6009.33|6007.9|6007.9|0
1644828630000|2022-02-14 08:50:30|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|0
1644828670000|2022-02-14 08:51:10|6009.09|6009.09|6008.96|6008.96|6009.32|6009.32|6008.61|6008.61|0
1644828680000|2022-02-14 08:51:20|6008.84|6008.84|6008.84|6008.84|6008.84|6008.84|6008.84|6008.84|0
1644828690000|2022-02-14 08:51:30|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|0
1644828700000|2022-02-14 08:51:40|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|0
1644828710000|2022-02-14 08:51:50|6010.99|6010.99|6011.32|6011.32|6011.32|6011.32|6010.99|6010.99|0
1644828720000|2022-02-14 08:52:00|6011.21|6011.21|6009.9|6009.9|6011.44|6011.44|6009.9|6009.9|0
1644828740000|2022-02-14 08:52:20|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|0
1644828750000|2022-02-14 08:52:30|6007.42|6007.42|6004.84|6004.84|6007.42|6007.42|6004.62|6004.62|0
1644828780000|2022-02-14 08:53:00|6004.12|6004.12|6005.55|6005.55|6005.55|6005.55|6004.12|6004.12|0
1644828800000|2022-02-14 08:53:20|6005.21|6005.21|6003.79|6003.79|6005.21|6005.21|6003.08|6003.08|0
1644828810000|2022-02-14 08:53:30|6003.52|6003.52|6002.82|6002.82|6003.52|6003.52|6002.82|6002.82|0
1644828820000|2022-02-14 08:53:40|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|0
1644828840000|2022-02-14 08:54:00|6002.23|6002.23|6004.36|6004.36|6004.36|6004.36|6002.23|6002.23|0
1644828850000|2022-02-14 08:54:10|6004.25|6004.25|6004|6004|6004.25|6004.25|6004|6004|0
1644828860000|2022-02-14 08:54:20|6002.46|6002.46|6003.64|6003.64|6003.64|6003.64|6002.22|6002.22|0
1644828870000|2022-02-14 08:54:30|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|0
1644828890000|2022-02-14 08:54:50|6007.2|6007.2|6007.2|6007.2|6007.2|6007.2|6007.2|6007.2|0
1644828900000|2022-02-14 08:55:00|6008.15|6008.15|6008.15|6008.15|6008.15|6008.15|6008.15|6008.15|0
1644828910000|2022-02-14 08:55:10|6006.02|6006.02|6005.9|6005.9|6006.02|6006.02|6005.9|6005.9|0
1644828920000|2022-02-14 08:55:20|6006.14|6006.14|6007.67|6007.67|6007.67|6007.67|6006.14|6006.14|0
1644828940000|2022-02-14 08:55:40|6006.25|6006.25|6006.6|6006.6|6006.6|6006.6|6006.25|6006.25|0
1644828950000|2022-02-14 08:55:50|6006.35|6006.35|6005.52|6005.52|6006.35|6006.35|6005.52|6005.52|0
1644828960000|2022-02-14 08:56:00|6004.1|6004.1|6004.1|6004.1|6004.1|6004.1|6004.1|6004.1|0
1644828980000|2022-02-14 08:56:20|6009.08|6009.08|6006.83|6006.83|6009.08|6009.08|6006.83|6006.83|0
1644829010000|2022-02-14 08:56:50|6007.08|6007.08|6007.41|6007.41|6007.41|6007.41|6007.08|6007.08|0
1644829020000|2022-02-14 08:57:00|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|0
1644829030000|2022-02-14 08:57:10|6006.37|6006.37|6006.37|6006.37|6006.37|6006.37|6006.37|6006.37|0
1644829140000|2022-02-14 08:59:00|6005.69|6005.69|6005.45|6005.45|6005.69|6005.69|6005.45|6005.45|0
1644829150000|2022-02-14 08:59:10|6005.2|6005.2|6001.07|6001.07|6005.2|6005.2|6001.07|6001.07|0
1644829160000|2022-02-14 08:59:20|6001.18|6001.18|6001.18|6001.18|6001.18|6001.18|6001.18|6001.18|0
1644829190000|2022-02-14 08:59:50|6000.91|6000.91|6000.91|6000.91|6000.91|6000.91|6000.91|6000.91|0
1644829200000|2022-02-14 09:00:00|6000.64|6000.64|6000.4|6000.4|6000.64|6000.64|6000.4|6000.4|0
1644829230000|2022-02-14 09:00:30|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|0
1644829240000|2022-02-14 09:00:40|6000.28|6000.28|5999.69|5999.69|6000.4|6000.4|5999.69|5999.69|0
1644829250000|2022-02-14 09:00:50|6000.4|6000.4|6000.17|6000.17|6000.4|6000.4|6000.17|6000.17|0
1644829260000|2022-02-14 09:01:00|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|0
1644829270000|2022-02-14 09:01:10|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|0
1644829290000|2022-02-14 09:01:30|5997.92|5997.92|5995.45|5995.45|5997.92|5997.92|5995.45|5995.45|0
1644829310000|2022-02-14 09:01:50|5995.18|5995.18|5992.1|5992.1|5995.18|5995.18|5992.1|5992.1|0
1644829330000|2022-02-14 09:02:10|5994.23|5994.23|5993.77|5993.77|5994.23|5994.23|5993.77|5993.77|0
1644829340000|2022-02-14 09:02:20|5993.88|5993.88|5994|5994|5994|5994|5993.88|5993.88|0
1644829380000|2022-02-14 09:03:00|5994.35|5994.35|5993.98|5993.98|5994.46|5994.46|5993.87|5993.87|0
1644829390000|2022-02-14 09:03:10|5994.25|5994.25|5996.17|5996.17|5996.17|5996.17|5994.25|5994.25|0
1644829400000|2022-02-14 09:03:20|5996.88|5996.88|5996.88|5996.88|5996.88|5996.88|5996.88|5996.88|0
1644829410000|2022-02-14 09:03:30|5997.23|5997.23|5997.94|5997.94|5997.94|5997.94|5997.23|5997.23|0
1644829430000|2022-02-14 09:03:50|5998.17|5998.17|6002.78|6002.78|6002.78|6002.78|5998.17|5998.17|0
1644829450000|2022-02-14 09:04:10|6002.07|6002.07|6002.07|6002.07|6002.07|6002.07|6002.07|6002.07|0
1644829460000|2022-02-14 09:04:20|6002.19|6002.19|5997.82|5997.82|6002.19|6002.19|5997.82|5997.82|0
1644829470000|2022-02-14 09:04:30|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|0
1644829490000|2022-02-14 09:04:50|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|0
1644829500000|2022-02-14 09:05:00|5994.93|5994.93|5994.93|5994.93|5994.93|5994.93|5994.93|5994.93|0
1644829530000|2022-02-14 09:05:30|5994.81|5994.81|5995.52|5995.52|5995.52|5995.52|5994.81|5994.81|0
1644829540000|2022-02-14 09:05:40|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|0
1644829570000|2022-02-14 09:06:10|5995.52|5995.52|5994.93|5994.93|5995.64|5995.64|5994.93|5994.93|0
1644829580000|2022-02-14 09:06:20|5994.21|5994.21|5993.88|5993.88|5994.21|5994.21|5993.21|5993.21|0
1644829590000|2022-02-14 09:06:30|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|0
1644829600000|2022-02-14 09:06:40|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|0
1644829620000|2022-02-14 09:07:00|5993.65|5993.65|5993.76|5993.76|5993.76|5993.76|5993.65|5993.65|0
1644829640000|2022-02-14 09:07:20|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|0
1644829680000|2022-02-14 09:08:00|5995.76|5995.76|5995.76|5995.76|5995.76|5995.76|5995.76|5995.76|0
1644829690000|2022-02-14 09:08:10|5997.19|5997.19|5998.73|5998.73|5998.73|5998.73|5997.19|5997.19|0
1644829710000|2022-02-14 09:08:30|5998.96|5998.96|5999.67|5999.67|5999.67|5999.67|5998.96|5998.96|0
1644829720000|2022-02-14 09:08:40|5998.96|5998.96|5999.19|5999.19|5999.19|5999.19|5998.96|5998.96|0
1644829730000|2022-02-14 09:08:50|6001.32|6001.32|6001.32|6001.32|6001.32|6001.32|6001.32|6001.32|0
1644829740000|2022-02-14 09:09:00|6002.75|6002.75|6002.75|6002.75|6002.75|6002.75|6002.75|6002.75|0
1644829750000|2022-02-14 09:09:10|6002.98|6002.98|6001.56|6001.56|6002.98|6002.98|6001.56|6001.56|0
1644829760000|2022-02-14 09:09:20|6002.27|6002.27|6002.73|6002.73|6002.73|6002.73|6002.27|6002.27|0
1644829770000|2022-02-14 09:09:30|6002.61|6002.61|6002.61|6002.61|6002.61|6002.61|6002.61|6002.61|0
1644829790000|2022-02-14 09:09:50|6002.85|6002.85|6002.5|6002.5|6002.85|6002.85|6002.5|6002.5|0
1644829800000|2022-02-14 09:10:00|6002.27|6002.27|6001.19|6001.19|6002.27|6002.27|6001.19|6001.19|0
1644829820000|2022-02-14 09:10:20|6002.62|6002.62|6002.62|6002.62|6003.33|6003.33|6002.62|6002.62|0
1644829830000|2022-02-14 09:10:30|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|0
1644829840000|2022-02-14 09:10:40|6002.62|6002.62|6002.98|6002.98|6002.98|6002.98|6002.62|6002.62|0
1644829860000|2022-02-14 09:11:00|6003.09|6003.09|6004.52|6004.52|6004.86|6004.86|6003.09|6003.09|0
1644829870000|2022-02-14 09:11:10|6004.29|6004.29|6004.29|6004.29|6004.29|6004.29|6004.29|6004.29|0
1644829890000|2022-02-14 09:11:30|6004.17|6004.17|6004.84|6004.84|6004.84|6004.84|6004.17|6004.17|0
1644829900000|2022-02-14 09:11:40|6004.97|6004.97|6000.94|6000.94|6004.97|6004.97|6000.94|6000.94|0
1644829910000|2022-02-14 09:11:50|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|6001.53|6001.53|0
1644829920000|2022-02-14 09:12:00|6000.71|6000.71|5998.33|5998.33|6000.71|6000.71|5998.33|5998.33|0
1644829940000|2022-02-14 09:12:20|5998.56|5998.56|6001.4|6001.4|6001.4|6001.4|5998.56|5998.56|0
1644829950000|2022-02-14 09:12:30|6000.69|6000.69|5999.27|5999.27|6000.69|6000.69|5999.27|5999.27|0
1644829960000|2022-02-14 09:12:40|5998.92|5998.92|5998.92|5998.92|5998.92|5998.92|5998.92|5998.92|0
1644830020000|2022-02-14 09:13:40|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|0
1644830030000|2022-02-14 09:13:50|5999.75|5999.75|5999.75|5999.75|6000.46|6000.46|5999.04|5999.04|0
1644830040000|2022-02-14 09:14:00|5999.48|5999.48|5999.25|5999.25|5999.48|5999.48|5999.25|5999.25|0
1644830050000|2022-02-14 09:14:10|5999.96|5999.96|5999.25|5999.25|5999.96|5999.96|5999.25|5999.25|0
1644830060000|2022-02-14 09:14:20|5999.96|5999.96|6000.31|6000.31|6000.54|6000.54|5999.96|5999.96|0
1644830070000|2022-02-14 09:14:30|6002.44|6002.44|6001.02|6001.02|6002.44|6002.44|6001.02|6001.02|0
1644830080000|2022-02-14 09:14:40|6000.67|6000.67|6000.08|6000.08|6000.79|6000.79|6000.08|6000.08|0
1644830090000|2022-02-14 09:14:50|6000.31|6000.31|6000.19|6000.19|6000.31|6000.31|5999.96|5999.96|0
1644830100000|2022-02-14 09:15:00|6000.46|6000.46|6002.22|6002.22|6002.22|6002.22|6000.46|6000.46|0
1644830110000|2022-02-14 09:15:10|6002.33|6002.33|6002.22|6002.22|6002.33|6002.33|6002.22|6002.22|0
1644830120000|2022-02-14 09:15:20|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|0
1644830150000|2022-02-14 09:15:50|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|0
1644830160000|2022-02-14 09:16:00|6005.58|6005.58|6005.58|6005.58|6005.58|6005.58|6005.58|6005.58|0
1644830200000|2022-02-14 09:16:40|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|0
1644830220000|2022-02-14 09:17:00|6005.7|6005.7|6006.53|6006.53|6006.53|6006.53|6005.7|6005.7|0
1644830240000|2022-02-14 09:17:20|6006.64|6006.64|6009.45|6009.45|6009.45|6009.45|6006.64|6006.64|0
1644830250000|2022-02-14 09:17:30|6009.11|6009.11|6009.65|6009.65|6009.65|6009.65|6009.11|6009.11|0
1644830260000|2022-02-14 09:17:40|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|0
1644830270000|2022-02-14 09:17:50|6009.06|6009.06|6008.6|6008.6|6009.06|6009.06|6008.6|6008.6|0
1644830280000|2022-02-14 09:18:00|6008.72|6008.72|6008.72|6008.72|6008.72|6008.72|6008.72|6008.72|0
1644830290000|2022-02-14 09:18:10|6008.13|6008.13|6008.7|6008.7|6008.7|6008.7|6008.13|6008.13|0
1644830300000|2022-02-14 09:18:20|6008.47|6008.47|6008.94|6008.94|6008.94|6008.94|6008.47|6008.47|0
1644830310000|2022-02-14 09:18:30|6009.05|6009.05|6009.28|6009.28|6009.28|6009.28|6009.05|6009.05|0
1644830320000|2022-02-14 09:18:40|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|0
1644830340000|2022-02-14 09:19:00|6007.86|6007.86|6007.86|6007.86|6007.86|6007.86|6007.86|6007.86|0
1644830350000|2022-02-14 09:19:10|6007.51|6007.51|6003.61|6003.61|6007.51|6007.51|6003.61|6003.61|0
1644830370000|2022-02-14 09:19:30|6003.72|6003.72|6005.97|6005.97|6006.57|6006.57|6003.72|6003.72|0
1644830380000|2022-02-14 09:19:40|6005.74|6005.74|6005.74|6005.74|6005.74|6005.74|6005.74|6005.74|0
1644830390000|2022-02-14 09:19:50|6005.5|6005.5|6002.42|6002.42|6005.5|6005.5|6002.42|6002.42|0
1644830400000|2022-02-14 09:20:00|6003.13|6003.13|6005.73|6005.73|6005.73|6005.73|6003.13|6003.13|0
1644830410000|2022-02-14 09:20:10|6005.5|6005.5|6004.79|6004.79|6005.5|6005.5|6004.79|6004.79|0
1644830430000|2022-02-14 09:20:30|6003.44|6003.44|6000.57|6000.57|6003.44|6003.44|6000.57|6000.57|0
1644830440000|2022-02-14 09:20:40|5999.86|5999.86|5999.74|5999.74|5999.86|5999.86|5999.74|5999.74|0
1644830490000|2022-02-14 09:21:30|5999.86|5999.86|5995.9|5995.9|5999.86|5999.86|5995.9|5995.9|0
1644830510000|2022-02-14 09:21:50|5994.9|5994.9|5993.47|5993.47|5994.9|5994.9|5993.47|5993.47|0
1644830520000|2022-02-14 09:22:00|5996.32|5996.32|5995.61|5995.61|5996.32|5996.32|5995.61|5995.61|0
1644830530000|2022-02-14 09:22:10|5995.27|5995.27|5996.81|5996.81|5996.81|5996.81|5995.27|5995.27|0
1644830550000|2022-02-14 09:22:30|5996.1|5996.1|5996.33|5996.33|5996.33|5996.33|5996.1|5996.1|0
1644830570000|2022-02-14 09:22:50|5996.1|5996.1|5995.98|5995.98|5996.1|5996.1|5995.98|5995.98|0
1644830580000|2022-02-14 09:23:00|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|0
1644830590000|2022-02-14 09:23:10|5996.81|5996.81|5996.93|5996.93|5997.04|5997.04|5996.81|5996.81|0
1644830620000|2022-02-14 09:23:40|5996.22|5996.22|5996.22|5996.22|5996.22|5996.22|5996.22|5996.22|0
1644830630000|2022-02-14 09:23:50|5995.5|5995.5|5995.5|5995.5|5995.5|5995.5|5995.5|5995.5|0
1644830640000|2022-02-14 09:24:00|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|0
1644830650000|2022-02-14 09:24:10|5996.81|5996.81|5996.7|5996.7|5996.81|5996.81|5996.7|5996.7|0
1644830660000|2022-02-14 09:24:20|5995.27|5995.27|5995.98|5995.98|5995.98|5995.98|5995.27|5995.27|0
1644830690000|2022-02-14 09:24:50|5996.1|5996.1|5996.93|5996.93|5996.93|5996.93|5996.1|5996.1|0
1644830700000|2022-02-14 09:25:00|5997.64|5997.64|5997.64|5997.64|5997.75|5997.75|5997.64|5997.64|0
1644830720000|2022-02-14 09:25:20|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|0
1644830730000|2022-02-14 09:25:30|5997.64|5997.64|5997.75|5997.75|5997.99|5997.99|5997.64|5997.64|0
1644830740000|2022-02-14 09:25:40|5997.99|5997.99|5999.26|5999.26|5999.26|5999.26|5997.39|5997.39|0
1644830750000|2022-02-14 09:25:50|5999.38|5999.38|5999.38|5999.38|6000.09|6000.09|5999.38|5999.38|0
1644830770000|2022-02-14 09:26:10|5999.03|5999.03|5996.91|5996.91|5999.03|5999.03|5996.91|5996.91|0
1644830780000|2022-02-14 09:26:20|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|0
1644830800000|2022-02-14 09:26:40|5998.93|5998.93|5997.28|5997.28|5998.93|5998.93|5996.79|5996.79|0
1644830810000|2022-02-14 09:26:50|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|0
1644830820000|2022-02-14 09:27:00|5997.55|5997.55|5997.09|5997.09|5997.55|5997.55|5997.09|5997.09|0
1644830830000|2022-02-14 09:27:10|5997.21|5997.21|5997.21|5997.21|5997.21|5997.21|5997.21|5997.21|0
1644830850000|2022-02-14 09:27:30|5996.5|5996.5|5996.5|5996.5|5996.5|5996.5|5996.5|5996.5|0
1644830860000|2022-02-14 09:27:40|5995.92|5995.92|5995.43|5995.43|5996.03|5996.03|5995.43|5995.43|0
1644830870000|2022-02-14 09:27:50|5994.93|5994.93|5995.65|5995.65|5997.07|5997.07|5994.93|5994.93|0
1644830880000|2022-02-14 09:28:00|5994.93|5994.93|5994.34|5994.34|5994.93|5994.93|5994.22|5994.22|0
1644830890000|2022-02-14 09:28:10|5995.76|5995.76|5996.47|5996.47|5996.47|5996.47|5995.76|5995.76|0
1644830910000|2022-02-14 09:28:30|5996.36|5996.36|5996.36|5996.36|5996.36|5996.36|5996.36|5996.36|0
1644830920000|2022-02-14 09:28:40|5994.93|5994.93|5994.22|5994.22|5994.93|5994.93|5994.22|5994.22|0
1644830930000|2022-02-14 09:28:50|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|5993.99|0
1644830940000|2022-02-14 09:29:00|5993.64|5993.64|5993.64|5993.64|5993.64|5993.64|5993.64|5993.64|0
1644830960000|2022-02-14 09:29:20|5993.53|5993.53|5993.53|5993.53|5993.53|5993.53|5993.53|5993.53|0
1644830970000|2022-02-14 09:29:30|5992.82|5992.82|5992.82|5992.82|5992.82|5992.82|5992.82|5992.82|0
1644830990000|2022-02-14 09:29:50|5992.57|5992.57|5992.57|5992.57|5992.57|5992.57|5992.57|5992.57|0
1644831000000|2022-02-14 09:30:00|5991.86|5991.86|5991.98|5991.98|5991.98|5991.98|5991.86|5991.86|0
1644831020000|2022-02-14 09:30:20|5991.74|5991.74|5991.63|5991.63|5991.74|5991.74|5991.63|5991.63|0
1644831030000|2022-02-14 09:30:30|5991.36|5991.36|5991.48|5991.48|5991.48|5991.48|5991.36|5991.36|0
1644831040000|2022-02-14 09:30:40|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|0
1644831060000|2022-02-14 09:31:00|5991.86|5991.86|5991.86|5991.86|5991.86|5991.86|5991.86|5991.86|0
1644831070000|2022-02-14 09:31:10|5992.11|5992.11|5992.79|5992.79|5992.79|5992.79|5992.11|5992.11|0
1644831080000|2022-02-14 09:31:20|5993.12|5993.12|5995.04|5995.04|5995.04|5995.04|5993.01|5993.01|0
1644831090000|2022-02-14 09:31:30|5995.75|5995.75|5996.58|5996.58|5996.58|5996.58|5995.75|5995.75|0
1644831110000|2022-02-14 09:31:50|5998|5998|5997.77|5997.77|5998|5998|5997.77|5997.77|0
1644831120000|2022-02-14 09:32:00|5998|5998|5998|5998|5998|5998|5998|5998|0
1644831140000|2022-02-14 09:32:20|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|0
1644831150000|2022-02-14 09:32:30|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|5996.83|0
1644831160000|2022-02-14 09:32:40|5996.48|5996.48|5995.77|5995.77|5996.48|5996.48|5995.77|5995.77|0
1644831180000|2022-02-14 09:33:00|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|0
1644831190000|2022-02-14 09:33:10|5995.77|5995.77|5995.54|5995.54|5995.77|5995.77|5995.54|5995.54|0
1644831200000|2022-02-14 09:33:20|5995.04|5995.04|5993.76|5993.76|5995.14|5995.14|5993.76|5993.76|0
1644831210000|2022-02-14 09:33:30|5993.51|5993.51|5993.77|5993.77|5994.01|5994.01|5993.51|5993.51|0
1644831220000|2022-02-14 09:33:40|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|0
1644831230000|2022-02-14 09:33:50|5993.32|5993.32|5994.03|5994.03|5994.03|5994.03|5993.32|5993.32|0
1644831260000|2022-02-14 09:34:20|5994.75|5994.75|5994.86|5994.86|5994.86|5994.86|5994.75|5994.75|0
1644831270000|2022-02-14 09:34:30|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|5994.15|0
1644831310000|2022-02-14 09:35:10|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|0
1644831360000|2022-02-14 09:36:00|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|0
1644831370000|2022-02-14 09:36:10|5992.96|5992.96|5992.96|5992.96|5992.96|5992.96|5992.96|5992.96|0
1644831380000|2022-02-14 09:36:20|5992.39|5992.39|5990.68|5990.68|5992.39|5992.39|5990.68|5990.68|0
1644831400000|2022-02-14 09:36:40|5989.97|5989.97|5992.1|5992.1|5992.1|5992.1|5989.97|5989.97|0
1644831450000|2022-02-14 09:37:30|5991.61|5991.61|5990.19|5990.19|5991.61|5991.61|5990.19|5990.19|0
1644831460000|2022-02-14 09:37:40|5989.61|5989.61|5989.72|5989.72|5989.72|5989.72|5989.61|5989.61|0
1644831490000|2022-02-14 09:38:10|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|0
1644831500000|2022-02-14 09:38:20|5989.35|5989.35|5989.58|5989.58|5989.58|5989.58|5989.35|5989.35|0
1644831540000|2022-02-14 09:39:00|5989.81|5989.81|5990.29|5990.29|5990.29|5990.29|5989.81|5989.81|0
1644831560000|2022-02-14 09:39:20|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|0
1644831570000|2022-02-14 09:39:30|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|0
1644831590000|2022-02-14 09:39:50|5988.03|5988.03|5988.36|5988.36|5988.36|5988.36|5988.03|5988.03|0
1644831600000|2022-02-14 09:40:00|5987.65|5987.65|5987.65|5987.65|5987.65|5987.65|5987.65|5987.65|0
1644831620000|2022-02-14 09:40:20|5987.9|5987.9|5987.78|5987.78|5987.9|5987.9|5987.78|5987.78|0
1644831630000|2022-02-14 09:40:30|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|5988.49|0
1644831660000|2022-02-14 09:41:00|5988.74|5988.74|5989.97|5989.97|5989.97|5989.97|5988.74|5988.74|0
1644831680000|2022-02-14 09:41:20|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|0
1644831690000|2022-02-14 09:41:30|5991.01|5991.01|5991.01|5991.01|5991.01|5991.01|5991.01|5991.01|0
1644831700000|2022-02-14 09:41:40|5991.24|5991.24|5991.24|5991.24|5991.24|5991.24|5991.24|5991.24|0
1644831780000|2022-02-14 09:43:00|5991.51|5991.51|5991.76|5991.76|5991.76|5991.76|5991.51|5991.51|0
1644831790000|2022-02-14 09:43:10|5992.1|5992.1|5992.1|5992.1|5992.1|5992.1|5992.1|5992.1|0
1644831800000|2022-02-14 09:43:20|5991.98|5991.98|5991.86|5991.86|5991.98|5991.98|5991.86|5991.86|0
1644831830000|2022-02-14 09:43:50|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|0
1644831840000|2022-02-14 09:44:00|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|0
1644831850000|2022-02-14 09:44:10|5990.31|5990.31|5990.56|5990.56|5990.91|5990.91|5990.19|5990.19|0
1644831900000|2022-02-14 09:45:00|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|5990.67|0
1644831910000|2022-02-14 09:45:10|5992.81|5992.81|5992.35|5992.35|5992.81|5992.81|5992.35|5992.35|0
1644831930000|2022-02-14 09:45:30|5991.63|5991.63|5991.63|5991.63|5991.63|5991.63|5991.63|5991.63|0
1644831950000|2022-02-14 09:45:50|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|0
1644831960000|2022-02-14 09:46:00|5992.69|5992.69|5992.02|5992.02|5992.69|5992.69|5992.02|5992.02|0
1644832010000|2022-02-14 09:46:50|5991.91|5991.91|5993.69|5993.69|5993.69|5993.69|5991.91|5991.91|0
1644832020000|2022-02-14 09:47:00|5995.83|5995.83|5997.24|5997.24|5997.24|5997.24|5995.83|5995.83|0
1644832030000|2022-02-14 09:47:10|5999.37|5999.37|6000.08|6000.08|6000.08|6000.08|5999.37|5999.37|0
1644832050000|2022-02-14 09:47:30|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|0
1644832100000|2022-02-14 09:48:20|5997.95|5997.95|5997.95|5997.95|5997.95|5997.95|5997.95|5997.95|0
1644832110000|2022-02-14 09:48:30|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|0
1644832120000|2022-02-14 09:48:40|5997|5997|5997|5997|5997|5997|5997|5997|0
1644832170000|2022-02-14 09:49:30|5996.43|5996.43|5996.18|5996.18|5996.45|5996.45|5996.18|5996.18|0
1644832180000|2022-02-14 09:49:40|5995.95|5995.95|5995.72|5995.72|5995.95|5995.95|5995.72|5995.72|0
1644832190000|2022-02-14 09:49:50|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|5995.47|0
1644832200000|2022-02-14 09:50:00|5995.13|5995.13|5995.13|5995.13|5995.13|5995.13|5995.13|5995.13|0
1644832210000|2022-02-14 09:50:10|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|0
1644832240000|2022-02-14 09:50:40|5994.1|5994.1|5993.64|5993.64|5994.1|5994.1|5993.53|5993.53|0
1644832250000|2022-02-14 09:50:50|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|0
1644832280000|2022-02-14 09:51:20|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|0
1644832290000|2022-02-14 09:51:30|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|0
1644832330000|2022-02-14 09:52:10|5987.83|5987.83|5987.71|5987.71|5987.83|5987.83|5987.71|5987.71|0
1644832340000|2022-02-14 09:52:20|5988.06|5988.06|5988.29|5988.29|5988.29|5988.29|5988.06|5988.06|0
1644832350000|2022-02-14 09:52:30|5988.87|5988.87|5989.58|5989.58|5990.29|5990.29|5988.87|5988.87|0
1644832360000|2022-02-14 09:52:40|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|0
1644832370000|2022-02-14 09:52:50|5990.16|5990.16|5990.43|5990.43|5990.43|5990.43|5990.16|5990.16|0
1644832390000|2022-02-14 09:53:10|5991.85|5991.85|5993.99|5993.99|5993.99|5993.99|5991.85|5991.85|0
1644832400000|2022-02-14 09:53:20|5994.22|5994.22|5994.33|5994.33|5994.33|5994.33|5994.22|5994.22|0
1644832410000|2022-02-14 09:53:30|5994.1|5994.1|5993.87|5993.87|5994.1|5994.1|5993.87|5993.87|0
1644832420000|2022-02-14 09:53:40|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|0
1644832480000|2022-02-14 09:54:40|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|0
1644832490000|2022-02-14 09:54:50|5988.91|5988.91|5989.63|5989.63|5989.63|5989.63|5988.91|5988.91|0
1644832500000|2022-02-14 09:55:00|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|0
1644832510000|2022-02-14 09:55:10|5990.09|5990.09|5989.97|5989.97|5990.09|5990.09|5989.97|5989.97|0
1644832540000|2022-02-14 09:55:40|5989.26|5989.26|5989.26|5989.26|5989.26|5989.26|5989.26|5989.26|0
1644832570000|2022-02-14 09:56:10|5987.84|5987.84|5988.67|5988.67|5988.67|5988.67|5987.84|5987.84|0
1644832580000|2022-02-14 09:56:20|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|0
1644832590000|2022-02-14 09:56:30|5986.98|5986.98|5986.98|5986.98|5986.98|5986.98|5986.98|5986.98|0
1644832600000|2022-02-14 09:56:40|5986.74|5986.74|5987.21|5987.21|5987.44|5987.44|5986.74|5986.74|0
1644832610000|2022-02-14 09:56:50|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|0
1644832630000|2022-02-14 09:57:10|5987.8|5987.8|5987.8|5987.8|5987.8|5987.8|5987.8|5987.8|0
1644832690000|2022-02-14 09:58:10|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|0
1644832720000|2022-02-14 09:58:40|5986.5|5986.5|5987.21|5987.21|5987.21|5987.21|5986.5|5986.5|0
1644832740000|2022-02-14 09:59:00|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|0
1644832770000|2022-02-14 09:59:30|5987.09|5987.09|5986.26|5986.26|5987.32|5987.32|5986.26|5986.26|0
1644832790000|2022-02-14 09:59:50|5987.69|5987.69|5987.93|5987.93|5987.93|5987.93|5987.69|5987.69|0
1644832800000|2022-02-14 10:00:00|5988.64|5988.64|5988.64|5988.64|5988.64|5988.64|5988.64|5988.64|0
1644832810000|2022-02-14 10:00:10|5988.4|5988.4|5987.82|5987.82|5988.4|5988.4|5987.82|5987.82|0
1644832830000|2022-02-14 10:00:30|5984.97|5984.97|5984.49|5984.49|5984.97|5984.97|5984.49|5984.49|0
1644832900000|2022-02-14 10:01:40|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|0
1644832940000|2022-02-14 10:02:20|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|0
1644832950000|2022-02-14 10:02:30|5983.73|5983.73|5980.62|5980.62|5983.73|5983.73|5980.62|5980.62|0
1644832960000|2022-02-14 10:02:40|5980.74|5980.74|5980.62|5980.62|5980.74|5980.74|5980.62|5980.62|0
1644832970000|2022-02-14 10:02:50|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|0
1644832980000|2022-02-14 10:03:00|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|0
1644833010000|2022-02-14 10:03:30|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|0
1644833020000|2022-02-14 10:03:40|5978.94|5978.94|5980.94|5980.94|5980.94|5980.94|5978.94|5978.94|0
1644833030000|2022-02-14 10:03:50|5981.65|5981.65|5981.65|5981.65|5981.65|5981.65|5981.65|5981.65|0
1644833040000|2022-02-14 10:04:00|5982.36|5982.36|5983.07|5983.07|5983.78|5983.78|5982.36|5982.36|0
1644833100000|2022-02-14 10:05:00|5982.96|5982.96|5983.67|5983.67|5983.67|5983.67|5982.96|5982.96|0
1644833110000|2022-02-14 10:05:10|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|0
1644833130000|2022-02-14 10:05:30|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|0
1644833140000|2022-02-14 10:05:40|5983.2|5983.2|5984.58|5984.58|5984.58|5984.58|5981.78|5981.78|0
1644833150000|2022-02-14 10:05:50|5984.85|5984.85|5986.55|5986.55|5986.55|5986.55|5984.85|5984.85|0
1644833160000|2022-02-14 10:06:00|5987.97|5987.97|5989.03|5989.03|5989.26|5989.26|5987.97|5987.97|0
1644833190000|2022-02-14 10:06:30|5987.61|5987.61|5987.61|5987.61|5987.61|5987.61|5987.61|5987.61|0
1644833200000|2022-02-14 10:06:40|5987.49|5987.49|5987.37|5987.37|5987.49|5987.49|5987.37|5987.37|0
1644833210000|2022-02-14 10:06:50|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|0
1644833220000|2022-02-14 10:07:00|5984.26|5984.26|5983.55|5983.55|5984.26|5984.26|5983.55|5983.55|0
1644833230000|2022-02-14 10:07:10|5986.39|5986.39|5986.39|5986.39|5986.39|5986.39|5986.39|5986.39|0
1644833240000|2022-02-14 10:07:20|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|0
1644833270000|2022-02-14 10:07:50|5988.53|5988.53|5988.26|5988.26|5988.53|5988.53|5988.26|5988.26|0
1644833320000|2022-02-14 10:08:40|5990.39|5990.39|5990.39|5990.39|5990.39|5990.39|5990.39|5990.39|0
1644833340000|2022-02-14 10:09:00|5990.62|5990.62|5991.09|5991.09|5991.09|5991.09|5990.62|5990.62|0
1644833350000|2022-02-14 10:09:10|5991.36|5991.36|5991.36|5991.36|5991.36|5991.36|5991.36|5991.36|0
1644833370000|2022-02-14 10:09:30|5991.69|5991.69|5991.69|5991.69|5991.69|5991.69|5991.69|5991.69|0
1644833380000|2022-02-14 10:09:40|5995.25|5995.25|5996.67|5996.67|5996.67|5996.67|5995.25|5995.25|0
1644833400000|2022-02-14 10:10:00|5997.38|5997.38|5997.72|5997.72|5997.72|5997.72|5997.38|5997.38|0
1644833420000|2022-02-14 10:10:20|5997.83|5997.83|5998.07|5998.07|5998.07|5998.07|5997.83|5997.83|0
1644833440000|2022-02-14 10:10:40|5998.78|5998.78|6000.2|6000.2|6000.2|6000.2|5998.78|5998.78|0
1644833470000|2022-02-14 10:11:10|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|0
1644833500000|2022-02-14 10:11:40|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|0
1644833530000|2022-02-14 10:12:10|5996.31|5996.31|5996.31|5996.31|5996.31|5996.31|5996.31|5996.31|0
1644833540000|2022-02-14 10:12:20|5996.19|5996.19|5996.93|5996.93|5996.93|5996.93|5996.19|5996.19|0
1644833550000|2022-02-14 10:12:30|5997.64|5997.64|5997.64|5997.64|5997.64|5997.64|5997.64|5997.64|0
1644833630000|2022-02-14 10:13:50|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|0
1644833640000|2022-02-14 10:14:00|5997.18|5997.18|5997.18|5997.18|5997.18|5997.18|5997.18|5997.18|0
1644833650000|2022-02-14 10:14:10|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|0
1644833680000|2022-02-14 10:14:40|5997.56|5997.56|5998.5|5998.5|5998.5|5998.5|5997.56|5997.56|0
1644833690000|2022-02-14 10:14:50|5998.27|5998.27|6002.62|6002.62|6002.62|6002.62|5998.27|5998.27|0
1644833700000|2022-02-14 10:15:00|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|0
1644833710000|2022-02-14 10:15:10|6003|6003|6002.02|6002.02|6003|6003|6002.02|6002.02|0
1644833750000|2022-02-14 10:15:50|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|0
1644833770000|2022-02-14 10:16:10|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|0
1644833860000|2022-02-14 10:17:40|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|0
1644833870000|2022-02-14 10:17:50|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|0
1644833880000|2022-02-14 10:18:00|6001.68|6001.68|6001.1|6001.1|6001.68|6001.68|6001.1|6001.1|0
1644833890000|2022-02-14 10:18:10|6000.85|6000.85|6000.85|6000.85|6000.85|6000.85|6000.85|6000.85|0
1644833950000|2022-02-14 10:19:10|6000.14|6000.14|5998.37|5998.37|6000.14|6000.14|5998.01|5998.01|0
1644834010000|2022-02-14 10:20:10|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|0
1644834020000|2022-02-14 10:20:20|5997.16|5997.16|5998.59|5998.59|5998.59|5998.59|5997.16|5997.16|0
1644834040000|2022-02-14 10:20:40|6000.01|6000.01|6000.14|6000.14|6000.14|6000.14|6000.01|6000.01|0
1644834050000|2022-02-14 10:20:50|6001.68|6001.68|6003.1|6003.1|6003.93|6003.93|6001.68|6001.68|0
1644834060000|2022-02-14 10:21:00|6002.39|6002.39|6003.1|6003.1|6003.1|6003.1|6002.39|6002.39|0
1644834070000|2022-02-14 10:21:10|6003.81|6003.81|6003.81|6003.81|6003.81|6003.81|6003.81|6003.81|0
1644834110000|2022-02-14 10:21:50|6002.39|6002.39|6002.39|6002.39|6002.39|6002.39|6002.39|6002.39|0
1644834120000|2022-02-14 10:22:00|6001.56|6001.56|6001.2|6001.2|6001.56|6001.56|6001.2|6001.2|0
1644834160000|2022-02-14 10:22:40|6002.62|6002.62|6004.05|6004.05|6004.05|6004.05|6002.62|6002.62|0
1644834170000|2022-02-14 10:22:50|6005|6005|6005.83|6005.83|6005.83|6005.83|6004.41|6004.41|0
1644834180000|2022-02-14 10:23:00|6005.12|6005.12|6006.31|6006.31|6007.02|6007.02|6005.12|6005.12|0
1644834190000|2022-02-14 10:23:10|6007.02|6007.02|6007.02|6007.02|6007.73|6007.73|6007.02|6007.02|0
1644834210000|2022-02-14 10:23:30|6007.14|6007.14|6007.14|6007.14|6007.25|6007.25|6007.14|6007.14|0
1644834220000|2022-02-14 10:23:40|6006.42|6006.42|6006.42|6006.42|6006.42|6006.42|6006.42|6006.42|0
1644834230000|2022-02-14 10:23:50|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|0
1644834260000|2022-02-14 10:24:20|6007.25|6007.25|6007.96|6007.96|6007.96|6007.96|6007.25|6007.25|0
1644834300000|2022-02-14 10:25:00|6007.25|6007.25|6007.25|6007.25|6007.25|6007.25|6007.25|6007.25|0
1644834310000|2022-02-14 10:25:10|6005.83|6005.83|6005.12|6005.12|6005.83|6005.83|6005.12|6005.12|0
1644834330000|2022-02-14 10:25:30|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|0
1644834360000|2022-02-14 10:26:00|6004.55|6004.55|6003.59|6003.59|6004.55|6004.55|6003.59|6003.59|0
1644834400000|2022-02-14 10:26:40|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|0
1644834410000|2022-02-14 10:26:50|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|0
1644834430000|2022-02-14 10:27:10|6003.59|6003.59|6004.3|6004.3|6004.3|6004.3|6003.59|6003.59|0
1644834500000|2022-02-14 10:28:20|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|0
1644834530000|2022-02-14 10:28:50|6005.02|6005.02|6005.02|6005.02|6005.02|6005.02|6005.02|6005.02|0
1644834560000|2022-02-14 10:29:20|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|0
1644834580000|2022-02-14 10:29:40|6002.17|6002.17|6000.75|6000.75|6002.17|6002.17|6000.75|6000.75|0
1644834590000|2022-02-14 10:29:50|6000.5|6000.5|6001.21|6001.21|6001.21|6001.21|6000.5|6000.5|0
1644834600000|2022-02-14 10:30:00|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|0
1644834630000|2022-02-14 10:30:30|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|0
1644834640000|2022-02-14 10:30:40|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|0
1644834650000|2022-02-14 10:30:50|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|0
1644834670000|2022-02-14 10:31:10|5997.79|5997.79|5997.79|5997.79|5997.79|5997.79|5997.79|5997.79|0
1644834700000|2022-02-14 10:31:40|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|0
1644834720000|2022-02-14 10:32:00|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|0
1644834770000|2022-02-14 10:32:50|5998.94|5998.94|5998.67|5998.67|5998.94|5998.94|5998.67|5998.67|0
1644834820000|2022-02-14 10:33:40|5997.96|5997.96|5999.16|5999.16|5999.16|5999.16|5997.96|5997.96|0
1644834840000|2022-02-14 10:34:00|5999.88|5999.88|6000.12|6000.12|6000.12|6000.12|5999.88|5999.88|0
1644834850000|2022-02-14 10:34:10|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|0
1644834910000|2022-02-14 10:35:10|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|0
1644834920000|2022-02-14 10:35:20|6000.83|6000.83|6000.83|6000.83|6000.83|6000.83|6000.83|6000.83|0
1644834930000|2022-02-14 10:35:30|6000.59|6000.59|6000.59|6000.59|6000.59|6000.59|6000.59|6000.59|0
1644834960000|2022-02-14 10:36:00|6001.05|6001.05|6000.93|6000.93|6001.05|6001.05|6000.93|6000.93|0
1644834970000|2022-02-14 10:36:10|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|0
1644835020000|2022-02-14 10:37:00|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|0
1644835050000|2022-02-14 10:37:30|6001.8|6001.8|6002.81|6002.81|6002.81|6002.81|6001.8|6001.8|0
1644835060000|2022-02-14 10:37:40|6004.94|6004.94|6005.92|6005.92|6005.92|6005.92|6004.94|6004.94|0
1644835080000|2022-02-14 10:38:00|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|0
1644835090000|2022-02-14 10:38:10|6008.05|6008.05|6009.21|6009.21|6009.21|6009.21|6008.05|6008.05|0
1644835140000|2022-02-14 10:39:00|6007.79|6007.79|6007.08|6007.08|6007.79|6007.79|6007.08|6007.08|0
1644835160000|2022-02-14 10:39:20|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|0
1644835180000|2022-02-14 10:39:40|6009.21|6009.21|6010.63|6010.63|6010.63|6010.63|6009.21|6009.21|0
1644835190000|2022-02-14 10:39:50|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|0
1644835200000|2022-02-14 10:40:00|6010.63|6010.63|6010.63|6010.63|6010.63|6010.63|6010.63|6010.63|0
1644835240000|2022-02-14 10:40:40|6009.21|6009.21|6008.88|6008.88|6009.21|6009.21|6008.88|6008.88|0
1644835270000|2022-02-14 10:41:10|6008.99|6008.99|6008.99|6008.99|6008.99|6008.99|6008.99|6008.99|0
1644835290000|2022-02-14 10:41:30|6008.75|6008.75|6008.01|6008.01|6008.75|6008.75|6008.01|6008.01|0
1644835320000|2022-02-14 10:42:00|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1644835350000|2022-02-14 10:42:30|6004.9|6004.9|6004.9|6004.9|6004.9|6004.9|6004.9|6004.9|0
1644835390000|2022-02-14 10:43:10|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|0
1644835420000|2022-02-14 10:43:40|6003.85|6003.85|6003.85|6003.85|6003.85|6003.85|6003.85|6003.85|0
1644835510000|2022-02-14 10:45:10|6001.01|6001.01|6000.29|6000.29|6001.01|6001.01|6000.29|6000.29|0
1644835530000|2022-02-14 10:45:30|6001.72|6001.72|6001.72|6001.72|6001.72|6001.72|6001.72|6001.72|0
1644835540000|2022-02-14 10:45:40|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|0
1644835550000|2022-02-14 10:45:50|6001.27|6001.27|6001.62|6001.62|6001.62|6001.62|6001.27|6001.27|0
1644835590000|2022-02-14 10:46:30|6001.87|6001.87|6001.87|6001.87|6001.87|6001.87|6001.87|6001.87|0
1644835640000|2022-02-14 10:47:20|6002.1|6002.1|6004.82|6004.82|6004.82|6004.82|6002.1|6002.1|0
1644835650000|2022-02-14 10:47:30|6005.53|6005.53|6004.82|6004.82|6005.53|6005.53|6004.82|6004.82|0
1644835680000|2022-02-14 10:48:00|6005.05|6005.05|6005.76|6005.76|6005.76|6005.76|6005.05|6005.05|0
1644835690000|2022-02-14 10:48:10|6005.87|6005.87|6007.34|6007.34|6007.34|6007.34|6005.64|6005.64|0
1644835700000|2022-02-14 10:48:20|6007.09|6007.09|6007.09|6007.09|6007.09|6007.09|6007.09|6007.09|0
1644835720000|2022-02-14 10:48:40|6009.23|6009.23|6009.34|6009.34|6009.34|6009.34|6009.23|6009.23|0
1644835730000|2022-02-14 10:48:50|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|0
1644835740000|2022-02-14 10:49:00|6009|6009|6009|6009|6009|6009|6009|6009|0
1644835770000|2022-02-14 10:49:30|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|0
1644835780000|2022-02-14 10:49:40|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|0
1644835800000|2022-02-14 10:50:00|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|0
1644835820000|2022-02-14 10:50:20|6008.53|6008.53|6008.53|6008.53|6008.53|6008.53|6008.53|6008.53|0
1644835840000|2022-02-14 10:50:40|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|0
1644835850000|2022-02-14 10:50:50|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|0
1644835880000|2022-02-14 10:51:20|6007.44|6007.44|6008.87|6008.87|6008.87|6008.87|6007.44|6007.44|0
1644835890000|2022-02-14 10:51:30|6008.53|6008.53|6008.88|6008.88|6008.88|6008.88|6008.53|6008.53|0
1644835900000|2022-02-14 10:51:40|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|0
1644835910000|2022-02-14 10:51:50|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|0
1644835930000|2022-02-14 10:52:10|6008.63|6008.63|6009.12|6009.12|6009.12|6009.12|6008.63|6008.63|0
1644835940000|2022-02-14 10:52:20|6009.39|6009.39|6009.39|6009.39|6009.39|6009.39|6009.39|6009.39|0
1644835950000|2022-02-14 10:52:30|6009.28|6009.28|6009.28|6009.28|6009.28|6009.28|6009.28|6009.28|0
1644836020000|2022-02-14 10:53:40|6008.56|6008.56|6008.8|6008.8|6008.8|6008.8|6008.56|6008.56|0
1644836030000|2022-02-14 10:53:50|6008.46|6008.46|6007.97|6007.97|6008.46|6008.46|6007.97|6007.97|0
1644836040000|2022-02-14 10:54:00|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|0
1644836120000|2022-02-14 10:55:20|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|0
1644836140000|2022-02-14 10:55:40|6007|6007|6007|6007|6007|6007|6007|6007|0
1644836150000|2022-02-14 10:55:50|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|0
1644836270000|2022-02-14 10:57:50|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|0
1644836280000|2022-02-14 10:58:00|6006.21|6006.21|6007.64|6007.64|6007.64|6007.64|6006.21|6006.21|0
1644836310000|2022-02-14 10:58:30|6005.5|6005.5|6005.26|6005.26|6005.5|6005.5|6005.26|6005.26|0
1644836320000|2022-02-14 10:58:40|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|0
1644836330000|2022-02-14 10:58:50|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1644836340000|2022-02-14 10:59:00|6004.54|6004.54|6004.54|6004.54|6004.54|6004.54|6004.54|6004.54|0
1644836350000|2022-02-14 10:59:10|6004.43|6004.43|6002.29|6002.29|6004.43|6004.43|6002.29|6002.29|0
1644836360000|2022-02-14 10:59:20|6002.03|6002.03|6002.03|6002.03|6002.03|6002.03|6002.03|6002.03|0
1644836390000|2022-02-14 10:59:50|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1644836400000|2022-02-14 11:00:00|6001.43|6001.43|6002.85|6002.85|6002.85|6002.85|6001.43|6001.43|0
1644836410000|2022-02-14 11:00:10|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1644836460000|2022-02-14 11:01:00|6002.85|6002.85|6002.74|6002.74|6002.85|6002.85|6002.74|6002.74|0
1644836470000|2022-02-14 11:01:10|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|0
1644836520000|2022-02-14 11:02:00|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|0
1644836530000|2022-02-14 11:02:10|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|0
1644836540000|2022-02-14 11:02:20|6000.75|6000.75|6000.75|6000.75|6000.75|6000.75|6000.75|6000.75|0
1644836550000|2022-02-14 11:02:30|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|0
1644836620000|2022-02-14 11:03:40|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|0
1644836640000|2022-02-14 11:04:00|6002.05|6002.05|6002.77|6002.77|6002.77|6002.77|6002.05|6002.05|0
1644836650000|2022-02-14 11:04:10|6002.27|6002.27|6001.78|6001.78|6002.27|6002.27|6001.45|6001.45|0
1644836670000|2022-02-14 11:04:30|6002.05|6002.05|6002.05|6002.05|6002.05|6002.05|6002.05|6002.05|0
1644836680000|2022-02-14 11:04:40|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|0
1644836690000|2022-02-14 11:04:50|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|0
1644836730000|2022-02-14 11:05:30|6002.05|6002.05|6002.05|6002.05|6002.05|6002.05|6002.05|6002.05|0
1644836750000|2022-02-14 11:05:50|6001.8|6001.8|6002.05|6002.05|6002.05|6002.05|6001.8|6001.8|0
1644836770000|2022-02-14 11:06:10|6001.93|6001.93|6001.93|6001.93|6001.93|6001.93|6001.93|6001.93|0
1644836860000|2022-02-14 11:07:40|6001.47|6001.47|5998.63|5998.63|6001.47|6001.47|5998.63|5998.63|0
1644836880000|2022-02-14 11:08:00|5998.38|5998.38|5998.38|5998.38|5998.38|5998.38|5998.38|5998.38|0
1644836900000|2022-02-14 11:08:20|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|0
1644836910000|2022-02-14 11:08:30|6000.63|6000.63|5999.92|5999.92|6000.63|6000.63|5999.92|5999.92|0
1644836950000|2022-02-14 11:09:10|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|0
1644836960000|2022-02-14 11:09:20|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|0
1644836980000|2022-02-14 11:09:40|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|0
1644837000000|2022-02-14 11:10:00|5999.21|5999.21|6000.27|6000.27|6000.27|6000.27|5999.21|5999.21|0
1644837010000|2022-02-14 11:10:10|5999.8|5999.8|6000.15|6000.15|6000.15|6000.15|5999.8|5999.8|0
1644837020000|2022-02-14 11:10:20|6000.27|6000.27|6000.38|6000.38|6000.38|6000.38|6000.27|6000.27|0
1644837070000|2022-02-14 11:11:10|6000.15|6000.15|6000.15|6000.15|6000.15|6000.15|6000.15|6000.15|0
1644837080000|2022-02-14 11:11:20|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|0
1644837120000|2022-02-14 11:12:00|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|0
1644837170000|2022-02-14 11:12:50|5999.82|5999.82|5999.58|5999.58|5999.82|5999.82|5999.58|5999.58|0
1644837180000|2022-02-14 11:13:00|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|0
1644837200000|2022-02-14 11:13:20|5999.59|5999.59|5999.59|5999.59|5999.59|5999.59|5999.59|5999.59|0
1644837210000|2022-02-14 11:13:30|5998.17|5998.17|5998.88|5998.88|5998.88|5998.88|5998.17|5998.17|0
1644837220000|2022-02-14 11:13:40|6000.3|6000.3|5999.59|5999.59|6000.3|6000.3|5999.59|5999.59|0
1644837240000|2022-02-14 11:14:00|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|0
1644837250000|2022-02-14 11:14:10|6000.57|6000.57|6000.91|6000.91|6000.91|6000.91|6000.57|6000.57|0
1644837300000|2022-02-14 11:15:00|6000.57|6000.57|6000.3|6000.3|6000.57|6000.57|6000.3|6000.3|0
1644837310000|2022-02-14 11:15:10|5999.59|5999.59|5999.59|5999.59|5999.59|5999.59|5999.59|5999.59|0
1644837340000|2022-02-14 11:15:40|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|0
1644837370000|2022-02-14 11:16:10|5999.59|5999.59|5999.59|5999.59|5999.59|5999.59|5999.59|5999.59|0
1644837450000|2022-02-14 11:17:30|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|0
1644837460000|2022-02-14 11:17:40|5999.15|5999.15|5999.15|5999.15|5999.15|5999.15|5999.15|5999.15|0
1644837540000|2022-02-14 11:19:00|5999.03|5999.03|5999.15|5999.15|5999.15|5999.15|5999.03|5999.03|0
1644837550000|2022-02-14 11:19:10|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|0
1644837590000|2022-02-14 11:19:50|5999.75|5999.75|5999.75|5999.75|5999.75|5999.75|5999.75|5999.75|0
1644837600000|2022-02-14 11:20:00|6000.1|6000.1|6000.59|6000.59|6000.59|6000.59|6000.1|6000.1|0
1644837640000|2022-02-14 11:20:40|6000.48|6000.48|5999.77|5999.77|6000.48|6000.48|5999.77|5999.77|0
1644837660000|2022-02-14 11:21:00|6000.1|6000.1|6000.35|6000.35|6000.35|6000.35|6000.1|6000.1|0
1644837670000|2022-02-14 11:21:10|6000.23|6000.23|6000.23|6000.23|6000.23|6000.23|6000.23|6000.23|0
1644837710000|2022-02-14 11:21:50|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|0
1644837720000|2022-02-14 11:22:00|6001.18|6001.18|6002.93|6002.93|6002.93|6002.93|6001.18|6001.18|0
1644837750000|2022-02-14 11:22:30|6003.65|6003.65|6003.65|6003.65|6003.65|6003.65|6003.65|6003.65|0
1644837760000|2022-02-14 11:22:40|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|6005.07|0
1644837770000|2022-02-14 11:22:50|6003.65|6003.65|6003.65|6003.65|6003.65|6003.65|6003.65|6003.65|0
1644837780000|2022-02-14 11:23:00|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|0
1644837790000|2022-02-14 11:23:10|6005.34|6005.34|6002.75|6002.75|6005.34|6005.34|6002.75|6002.75|0
1644837800000|2022-02-14 11:23:20|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|0
1644837810000|2022-02-14 11:23:30|6003.01|6003.01|6003.12|6003.12|6003.12|6003.12|6003.01|6003.01|0
1644837820000|2022-02-14 11:23:40|6003.47|6003.47|6003.82|6003.82|6003.93|6003.93|6003.47|6003.47|0
1644837860000|2022-02-14 11:24:20|6003.93|6003.93|6003.82|6003.82|6003.93|6003.93|6003.82|6003.82|0
1644837870000|2022-02-14 11:24:30|6003.11|6003.11|6003.11|6003.11|6003.11|6003.11|6003.11|6003.11|0
1644837900000|2022-02-14 11:25:00|6003.45|6003.45|6003.45|6003.45|6003.45|6003.45|6003.45|6003.45|0
1644837920000|2022-02-14 11:25:20|6003.57|6003.57|6002.9|6002.9|6003.57|6003.57|6002.9|6002.9|0
1644837930000|2022-02-14 11:25:30|6001.92|6001.92|6001.42|6001.42|6001.92|6001.92|6001.42|6001.42|0
1644837940000|2022-02-14 11:25:40|6001.09|6001.09|6000.97|6000.97|6001.09|6001.09|6000.97|6000.97|0
1644837960000|2022-02-14 11:26:00|6001.68|6001.68|6003.07|6003.07|6003.07|6003.07|6001.68|6001.68|0
1644837970000|2022-02-14 11:26:10|6003.31|6003.31|6004.29|6004.29|6004.29|6004.29|6003.31|6003.31|0
1644837990000|2022-02-14 11:26:30|6004.53|6004.53|6004.53|6004.53|6004.53|6004.53|6004.53|6004.53|0
1644838020000|2022-02-14 11:27:00|6005.24|6005.24|6003.81|6003.81|6005.24|6005.24|6003.81|6003.81|0
1644838050000|2022-02-14 11:27:30|6004.08|6004.08|6004.08|6004.08|6004.08|6004.08|6004.08|6004.08|0
1644838090000|2022-02-14 11:28:10|6005.51|6005.51|6006.22|6006.22|6006.22|6006.22|6005.51|6005.51|0
1644838100000|2022-02-14 11:28:20|6006.93|6006.93|6008.35|6008.35|6008.35|6008.35|6006.93|6006.93|0
1644838140000|2022-02-14 11:29:00|6007.64|6007.64|6008.35|6008.35|6008.35|6008.35|6007.64|6007.64|0
1644838170000|2022-02-14 11:29:30|6009.06|6009.06|6009.06|6009.06|6009.06|6009.06|6009.06|6009.06|0
1644838180000|2022-02-14 11:29:40|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|0
1644838220000|2022-02-14 11:30:20|6008.82|6008.82|6007.99|6007.99|6008.82|6008.82|6007.99|6007.99|0
1644838230000|2022-02-14 11:30:30|6007.74|6007.74|6007.99|6007.99|6007.99|6007.99|6007.74|6007.74|0
1644838240000|2022-02-14 11:30:40|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|0
1644838250000|2022-02-14 11:30:50|6008.47|6008.47|6008.47|6008.47|6008.47|6008.47|6008.47|6008.47|0
1644838280000|2022-02-14 11:31:20|6008.13|6008.13|6008.13|6008.13|6008.13|6008.13|6008.13|6008.13|0
1644838310000|2022-02-14 11:31:50|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|0
1644838350000|2022-02-14 11:32:30|6008.13|6008.13|6008.74|6008.74|6008.74|6008.74|6008.13|6008.13|0
1644838410000|2022-02-14 11:33:30|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|0
1644838430000|2022-02-14 11:33:50|6009.45|6009.45|6011.92|6011.92|6011.92|6011.92|6009.45|6009.45|0
1644838440000|2022-02-14 11:34:00|6014.05|6014.05|6012.4|6012.4|6014.05|6014.05|6012.4|6012.4|0
1644838450000|2022-02-14 11:34:10|6012.17|6012.17|6010.74|6010.74|6012.17|6012.17|6010.74|6010.74|0
1644838470000|2022-02-14 11:34:30|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|6009.21|0
1644838490000|2022-02-14 11:34:50|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|0
1644838530000|2022-02-14 11:35:30|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|0
1644838600000|2022-02-14 11:36:40|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|0
1644838710000|2022-02-14 11:38:30|6011.34|6011.34|6012.05|6012.05|6012.05|6012.05|6011.34|6011.34|0
1644838740000|2022-02-14 11:39:00|6012.76|6012.76|6012.88|6012.88|6012.88|6012.88|6012.76|6012.76|0
1644838760000|2022-02-14 11:39:20|6013.15|6013.15|6012.55|6012.55|6013.42|6013.42|6012.55|6012.55|0
1644838780000|2022-02-14 11:39:40|6012.31|6012.31|6012.31|6012.31|6012.31|6012.31|6012.31|6012.31|0
1644838800000|2022-02-14 11:40:00|6011.59|6011.59|6011.96|6011.96|6011.96|6011.96|6011.59|6011.59|0
1644838900000|2022-02-14 11:41:40|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|0
1644838930000|2022-02-14 11:42:10|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|0
1644838950000|2022-02-14 11:42:30|6011.36|6011.36|6010.65|6010.65|6011.36|6011.36|6010.65|6010.65|0
1644838980000|2022-02-14 11:43:00|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|0
1644839000000|2022-02-14 11:43:20|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|0
1644839020000|2022-02-14 11:43:40|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1644839030000|2022-02-14 11:43:50|6008.02|6008.02|6010.16|6010.16|6010.16|6010.16|6008.02|6008.02|0
1644839050000|2022-02-14 11:44:10|6010.04|6010.04|6009.93|6009.93|6010.04|6010.04|6009.93|6009.93|0
1644839060000|2022-02-14 11:44:20|6009.81|6009.81|6009.81|6009.81|6009.81|6009.81|6009.81|6009.81|0
1644839070000|2022-02-14 11:44:30|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|0
1644839100000|2022-02-14 11:45:00|6012.18|6012.18|6011.46|6011.46|6012.29|6012.29|6011.46|6011.46|0
1644839110000|2022-02-14 11:45:10|6009.33|6009.33|6008.62|6008.62|6009.33|6009.33|6008.62|6008.62|0
1644839120000|2022-02-14 11:45:20|6008.85|6008.85|6008.88|6008.88|6008.88|6008.88|6008.54|6008.54|0
1644839130000|2022-02-14 11:45:30|6008.16|6008.16|6008.16|6008.16|6008.16|6008.16|6008.16|6008.16|0
1644839140000|2022-02-14 11:45:40|6008.84|6008.84|6011.18|6011.18|6011.18|6011.18|6008.84|6008.84|0
1644839150000|2022-02-14 11:45:50|6010.5|6010.5|6011.18|6011.18|6011.18|6011.18|6010.5|6010.5|0
1644839170000|2022-02-14 11:46:10|6011.45|6011.45|6011.45|6011.45|6011.45|6011.45|6011.45|6011.45|0
1644839200000|2022-02-14 11:46:40|6010.77|6010.77|6010.77|6010.77|6010.77|6010.77|6010.77|6010.77|0
1644839210000|2022-02-14 11:46:50|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1644839220000|2022-02-14 11:47:00|6010.39|6010.39|6010.39|6010.39|6010.39|6010.39|6010.39|6010.39|0
1644839240000|2022-02-14 11:47:20|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|0
1644839290000|2022-02-14 11:48:10|6010.39|6010.39|6010.96|6010.96|6010.96|6010.96|6010.39|6010.39|0
1644839310000|2022-02-14 11:48:30|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|0
1644839360000|2022-02-14 11:49:20|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|0
1644839410000|2022-02-14 11:50:10|6010.16|6010.16|6010.87|6010.87|6010.87|6010.87|6010.16|6010.16|0
1644839460000|2022-02-14 11:51:00|6011.58|6011.58|6012.27|6012.27|6012.54|6012.54|6011.58|6011.58|0
1644839470000|2022-02-14 11:51:10|6012.54|6012.54|6013.04|6013.04|6013.04|6013.04|6012.54|6012.54|0
1644839510000|2022-02-14 11:51:50|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|0
1644839580000|2022-02-14 11:53:00|6012.21|6012.21|6012.21|6012.21|6012.21|6012.21|6012.21|6012.21|0
1644839590000|2022-02-14 11:53:10|6012.55|6012.55|6012.55|6012.55|6012.55|6012.55|6012.55|6012.55|0
1644839600000|2022-02-14 11:53:20|6013.26|6013.26|6013.01|6013.01|6013.26|6013.26|6013.01|6013.01|0
1644839610000|2022-02-14 11:53:30|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|0
1644839620000|2022-02-14 11:53:40|6011.61|6011.61|6011.61|6011.61|6011.61|6011.61|6011.61|6011.61|0
1644839630000|2022-02-14 11:53:50|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1644839680000|2022-02-14 11:54:40|6011.45|6011.45|6009.08|6009.08|6011.45|6011.45|6009.08|6009.08|0
1644839730000|2022-02-14 11:55:30|6009.42|6009.42|6009.42|6009.42|6009.42|6009.42|6009.42|6009.42|0
1644839740000|2022-02-14 11:55:40|6009.3|6009.3|6009.3|6009.3|6009.3|6009.3|6009.3|6009.3|0
1644839760000|2022-02-14 11:56:00|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|0
1644839790000|2022-02-14 11:56:30|6008.85|6008.85|6008.85|6008.85|6008.85|6008.85|6008.85|6008.85|0
1644839830000|2022-02-14 11:57:10|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|0
1644839870000|2022-02-14 11:57:50|6009.22|6009.22|6009.6|6009.6|6009.6|6009.6|6009.22|6009.22|0
1644839880000|2022-02-14 11:58:00|6009.72|6009.72|6009.72|6009.72|6009.72|6009.72|6009.72|6009.72|0
1644839910000|2022-02-14 11:58:30|6009.45|6009.45|6008.49|6008.49|6009.45|6009.45|6008.49|6008.49|0
1644839940000|2022-02-14 11:59:00|6009.2|6009.2|6009.45|6009.45|6009.45|6009.45|6009.2|6009.2|0
1644839970000|2022-02-14 11:59:30|6009.56|6009.56|6009.56|6009.56|6009.56|6009.56|6009.56|6009.56|0
1644839990000|2022-02-14 11:59:50|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|0
1644840000000|2022-02-14 12:00:00|6009.56|6009.56|6010.5|6010.5|6010.5|6010.5|6009.56|6009.56|0
1644840010000|2022-02-14 12:00:10|6010.39|6010.39|6010.39|6010.39|6010.39|6010.39|6010.39|6010.39|0
1644840040000|2022-02-14 12:00:40|6009.93|6009.93|6009.93|6009.93|6009.93|6009.93|6009.93|6009.93|0
1644840120000|2022-02-14 12:02:00|6010.26|6010.26|6010.26|6010.26|6010.26|6010.26|6010.26|6010.26|0
1644840130000|2022-02-14 12:02:10|6008.84|6008.84|6008.13|6008.13|6008.84|6008.84|6008.13|6008.13|0
1644840170000|2022-02-14 12:02:50|6007.88|6007.88|6008.15|6008.15|6008.15|6008.15|6007.88|6007.88|0
1644840190000|2022-02-14 12:03:10|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|0
1644840210000|2022-02-14 12:03:30|6008.64|6008.64|6008.41|6008.41|6008.64|6008.64|6008.41|6008.41|0
1644840220000|2022-02-14 12:03:40|6008.66|6008.66|6009.62|6009.62|6009.62|6009.62|6008.66|6008.66|0
1644840230000|2022-02-14 12:03:50|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|0
1644840240000|2022-02-14 12:04:00|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|0
1644840280000|2022-02-14 12:04:40|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|0
1644840290000|2022-02-14 12:04:50|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|0
1644840330000|2022-02-14 12:05:30|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|0
1644840340000|2022-02-14 12:05:40|6007.61|6007.61|6007.12|6007.12|6007.61|6007.61|6007.12|6007.12|0
1644840370000|2022-02-14 12:06:10|6004.98|6004.98|6004.98|6004.98|6004.98|6004.98|6004.98|6004.98|0
1644840430000|2022-02-14 12:07:10|6005.94|6005.94|6006.28|6006.28|6006.28|6006.28|6005.94|6005.94|0
1644840450000|2022-02-14 12:07:30|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|6005.57|0
1644840470000|2022-02-14 12:07:50|6006.99|6006.99|6006.99|6006.99|6006.99|6006.99|6006.99|6006.99|0
1644840500000|2022-02-14 12:08:20|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|0
1644840510000|2022-02-14 12:08:30|6010.07|6010.07|6010.07|6010.07|6010.07|6010.07|6010.07|6010.07|0
1644840550000|2022-02-14 12:09:10|6008.64|6008.64|6008.64|6008.64|6008.64|6008.64|6008.64|6008.64|0
1644840590000|2022-02-14 12:09:50|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|0
1644840640000|2022-02-14 12:10:40|6008.8|6008.8|6008.8|6008.8|6008.8|6008.8|6008.8|6008.8|0
1644840680000|2022-02-14 12:11:20|6008.09|6008.09|6007.37|6007.37|6008.09|6008.09|6007.37|6007.37|0
1644840760000|2022-02-14 12:12:40|6007.04|6007.04|6007.04|6007.04|6007.04|6007.04|6007.04|6007.04|0
1644840820000|2022-02-14 12:13:40|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|6006.92|0
1644840830000|2022-02-14 12:13:50|6005.5|6005.5|6005.5|6005.5|6005.5|6005.5|6005.5|6005.5|0
1644840840000|2022-02-14 12:14:00|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|0
1644840920000|2022-02-14 12:15:20|6004.74|6004.74|6004.74|6004.74|6004.74|6004.74|6004.74|6004.74|0
1644840930000|2022-02-14 12:15:30|6004.03|6004.03|6004.03|6004.03|6004.03|6004.03|6004.03|6004.03|0
1644840950000|2022-02-14 12:15:50|6004.14|6004.14|6004.14|6004.14|6004.26|6004.26|6004.14|6004.14|0
1644840990000|2022-02-14 12:16:30|6003.9|6003.9|6003.9|6003.9|6003.9|6003.9|6003.9|6003.9|0
1644841090000|2022-02-14 12:18:10|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|0
1644841120000|2022-02-14 12:18:40|6005.59|6005.59|6006.3|6006.3|6006.3|6006.3|6005.59|6005.59|0
1644841140000|2022-02-14 12:19:00|6007.01|6007.01|6007.77|6007.77|6007.77|6007.77|6007.01|6007.01|0
1644841150000|2022-02-14 12:19:10|6008.11|6008.11|6010.58|6010.58|6010.58|6010.58|6008.11|6008.11|0
1644841180000|2022-02-14 12:19:40|6010.91|6010.91|6011.5|6011.5|6011.5|6011.5|6010.91|6010.91|0
1644841190000|2022-02-14 12:19:50|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|0
1644841220000|2022-02-14 12:20:20|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1644841240000|2022-02-14 12:20:40|6011.74|6011.74|6010.32|6010.32|6011.74|6011.74|6010.32|6010.32|0
1644841250000|2022-02-14 12:20:50|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|0
1644841270000|2022-02-14 12:21:10|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|0
1644841290000|2022-02-14 12:21:30|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|0
1644841300000|2022-02-14 12:21:40|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1644841310000|2022-02-14 12:21:50|6010.92|6010.92|6011.03|6011.03|6011.03|6011.03|6010.92|6010.92|0
1644841320000|2022-02-14 12:22:00|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|0
1644841360000|2022-02-14 12:22:40|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|0
1644841370000|2022-02-14 12:22:50|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|0
1644841380000|2022-02-14 12:23:00|6010|6010|6010|6010|6010|6010|6010|6010|0
1644841420000|2022-02-14 12:23:40|6009.75|6009.75|6009.75|6009.75|6009.75|6009.75|6009.75|6009.75|0
1644841440000|2022-02-14 12:24:00|6010|6010|6010|6010|6010|6010|6010|6010|0
1644841520000|2022-02-14 12:25:20|6009.73|6009.73|6009.73|6009.73|6009.73|6009.73|6009.73|6009.73|0
1644841530000|2022-02-14 12:25:30|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|0
1644841560000|2022-02-14 12:26:00|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|0
1644841580000|2022-02-14 12:26:20|6008.04|6008.04|6008.04|6008.04|6008.04|6008.04|6008.04|6008.04|0
1644841600000|2022-02-14 12:26:40|6008.75|6008.75|6009.08|6009.08|6009.08|6009.08|6008.75|6008.75|0
1644841610000|2022-02-14 12:26:50|6009.43|6009.43|6009.89|6009.89|6009.89|6009.89|6009.43|6009.43|0
1644841630000|2022-02-14 12:27:10|6010.6|6010.6|6011.56|6011.56|6011.56|6011.56|6010.6|6010.6|0
1644841650000|2022-02-14 12:27:30|6011.83|6011.83|6011.83|6011.83|6011.83|6011.83|6011.83|6011.83|0
1644841670000|2022-02-14 12:27:50|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|0
1644841690000|2022-02-14 12:28:10|6011.83|6011.83|6011.83|6011.83|6011.83|6011.83|6011.83|6011.83|0
1644841700000|2022-02-14 12:28:20|6012.06|6012.06|6012.06|6012.06|6012.06|6012.06|6012.06|6012.06|0
1644841730000|2022-02-14 12:28:50|6012.31|6012.31|6012.56|6012.56|6012.56|6012.56|6012.31|6012.31|0
1644841760000|2022-02-14 12:29:20|6012.79|6012.79|6012.19|6012.19|6012.79|6012.79|6012.08|6012.08|0
1644841800000|2022-02-14 12:30:00|6012.08|6012.08|6012.08|6012.08|6012.08|6012.08|6012.08|6012.08|0
1644841820000|2022-02-14 12:30:20|6012.79|6012.79|6012.79|6012.79|6012.79|6012.79|6012.79|6012.79|0
1644841840000|2022-02-14 12:30:40|6013.5|6013.5|6013.5|6013.5|6013.5|6013.5|6013.5|6013.5|0
1644841850000|2022-02-14 12:30:50|6014.21|6014.21|6014.44|6014.44|6014.44|6014.44|6014.21|6014.21|0
1644841890000|2022-02-14 12:31:30|6014.79|6014.79|6014.79|6014.79|6014.79|6014.79|6014.79|6014.79|0
1644841980000|2022-02-14 12:33:00|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|0
1644842010000|2022-02-14 12:33:30|6014.79|6014.79|6014.79|6014.79|6014.79|6014.79|6014.79|6014.79|0
1644842020000|2022-02-14 12:33:40|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|0
1644842030000|2022-02-14 12:33:50|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|0
1644842070000|2022-02-14 12:34:30|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|0
1644842080000|2022-02-14 12:34:40|6014.8|6014.8|6014.8|6014.8|6014.8|6014.8|6014.8|6014.8|0
1644842100000|2022-02-14 12:35:00|6013.38|6013.38|6011.96|6011.96|6013.38|6013.38|6011.96|6011.96|0
1644842170000|2022-02-14 12:36:10|6011.24|6011.24|6011.96|6011.96|6011.96|6011.96|6011.24|6011.24|0
1644842190000|2022-02-14 12:36:30|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|0
1644842220000|2022-02-14 12:37:00|6012.17|6012.17|6011.9|6011.9|6012.17|6012.17|6011.9|6011.9|0
1644842300000|2022-02-14 12:38:20|6011.79|6011.79|6011.79|6011.79|6011.79|6011.79|6011.79|6011.79|0
1644842310000|2022-02-14 12:38:30|6010.37|6010.37|6010.37|6010.37|6010.37|6010.37|6010.37|6010.37|0
1644842330000|2022-02-14 12:38:50|6010.48|6010.48|6013.89|6013.89|6013.89|6013.89|6010.48|6010.48|0
1644842340000|2022-02-14 12:39:00|6014.01|6014.01|6014.59|6014.59|6014.59|6014.59|6013.99|6013.99|0
1644842350000|2022-02-14 12:39:10|6014.82|6014.82|6020.37|6020.37|6022.5|6022.5|6014.82|6014.82|0
1644842360000|2022-02-14 12:39:20|6021.08|6021.08|6019.53|6019.53|6021.08|6021.08|6019.53|6019.53|0
1644842370000|2022-02-14 12:39:30|6020.25|6020.25|6020.25|6020.25|6020.25|6020.25|6020.25|6020.25|0
1644842380000|2022-02-14 12:39:40|6020.96|6020.96|6020.25|6020.25|6020.96|6020.96|6019.53|6019.53|0
1644842390000|2022-02-14 12:39:50|6020.48|6020.48|6018.95|6018.95|6021.09|6021.09|6018.24|6018.24|0
1644842400000|2022-02-14 12:40:00|6019.3|6019.3|6021.93|6021.93|6021.93|6021.93|6019.3|6019.3|0
1644842410000|2022-02-14 12:40:10|6022.19|6022.19|6022.08|6022.08|6022.19|6022.19|6022.08|6022.08|0
1644842420000|2022-02-14 12:40:20|6022.31|6022.31|6024.44|6024.44|6024.44|6024.44|6022.31|6022.31|0
1644842430000|2022-02-14 12:40:30|6025.16|6025.16|6025.77|6025.77|6027.19|6027.19|6025.16|6025.16|0
1644842440000|2022-02-14 12:40:40|6025.65|6025.65|6025.54|6025.54|6025.65|6025.65|6025.54|6025.54|0
1644842450000|2022-02-14 12:40:50|6025.65|6025.65|6027.32|6027.32|6027.32|6027.32|6025.65|6025.65|0
1644842460000|2022-02-14 12:41:00|6026.78|6026.78|6026.78|6026.78|6026.78|6026.78|6026.78|6026.78|0
1644842470000|2022-02-14 12:41:10|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|0
1644842490000|2022-02-14 12:41:30|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|0
1644842530000|2022-02-14 12:42:10|6028.21|6028.21|6028.21|6028.21|6028.21|6028.21|6028.21|6028.21|0
1644842550000|2022-02-14 12:42:30|6028.48|6028.48|6029.24|6029.24|6029.49|6029.49|6028.48|6028.48|0
1644842560000|2022-02-14 12:42:40|6029.95|6029.95|6030.29|6030.29|6030.29|6030.29|6029.95|6029.95|0
1644842590000|2022-02-14 12:43:10|6029.57|6029.57|6029.57|6029.57|6029.57|6029.57|6029.57|6029.57|0
1644842600000|2022-02-14 12:43:20|6030.29|6030.29|6030.29|6030.29|6030.29|6030.29|6030.29|6030.29|0
1644842610000|2022-02-14 12:43:30|6030.52|6030.52|6030.52|6030.52|6030.52|6030.52|6030.52|6030.52|0
1644842620000|2022-02-14 12:43:40|6031.26|6031.26|6034.44|6034.44|6034.68|6034.68|6031.26|6031.26|0
1644842640000|2022-02-14 12:44:00|6033.73|6033.73|6033.01|6033.01|6033.73|6033.73|6033.01|6033.01|0
1644842650000|2022-02-14 12:44:10|6032.9|6032.9|6032.9|6032.9|6032.9|6032.9|6032.9|6032.9|0
1644842660000|2022-02-14 12:44:20|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|0
1644842680000|2022-02-14 12:44:40|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|0
1644842710000|2022-02-14 12:45:10|6032.65|6032.65|6033|6033|6033|6033|6032.65|6032.65|0
1644842720000|2022-02-14 12:45:20|6033.35|6033.35|6033.35|6033.35|6033.35|6033.35|6033.35|6033.35|0
1644842730000|2022-02-14 12:45:30|6035.48|6035.48|6036.9|6036.9|6036.9|6036.9|6035.48|6035.48|0
1644842750000|2022-02-14 12:45:50|6035.48|6035.48|6037.24|6037.24|6037.24|6037.24|6035.48|6035.48|0
1644842760000|2022-02-14 12:46:00|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|0
1644842780000|2022-02-14 12:46:20|6036.77|6036.77|6036.77|6036.77|6036.77|6036.77|6036.77|6036.77|0
1644842790000|2022-02-14 12:46:30|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|6037.49|0
1644842800000|2022-02-14 12:46:40|6038.91|6038.91|6038.91|6038.91|6038.91|6038.91|6038.91|6038.91|0
1644842820000|2022-02-14 12:47:00|6039.18|6039.18|6039.18|6039.18|6039.18|6039.18|6039.18|6039.18|0
1644842840000|2022-02-14 12:47:20|6040.5|6040.5|6043.65|6043.65|6044.36|6044.36|6040.5|6040.5|0
1644842850000|2022-02-14 12:47:30|6043.92|6043.92|6044.98|6044.98|6044.98|6044.98|6043.92|6043.92|0
1644842870000|2022-02-14 12:47:50|6045.31|6045.31|6045.66|6045.66|6045.66|6045.66|6045.31|6045.31|0
1644842880000|2022-02-14 12:48:00|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|0
1644842890000|2022-02-14 12:48:10|6047.35|6047.35|6047.35|6047.35|6047.35|6047.35|6047.35|6047.35|0
1644842910000|2022-02-14 12:48:30|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|0
1644842920000|2022-02-14 12:48:40|6045.44|6045.44|6044.83|6044.83|6045.44|6045.44|6044.83|6044.83|0
1644842930000|2022-02-14 12:48:50|6044.72|6044.72|6044.72|6044.72|6044.72|6044.72|6044.72|6044.72|0
1644842940000|2022-02-14 12:49:00|6044.38|6044.38|6042.25|6042.25|6044.38|6044.38|6042.25|6042.25|0
1644842950000|2022-02-14 12:49:10|6042.96|6042.96|6042.84|6042.84|6042.96|6042.96|6042.84|6042.84|0
1644842960000|2022-02-14 12:49:20|6042.6|6042.6|6040.84|6040.84|6042.6|6042.6|6040.84|6040.84|0
1644842970000|2022-02-14 12:49:30|6040.72|6040.72|6038.62|6038.62|6040.72|6040.72|6038.62|6038.62|0
1644842980000|2022-02-14 12:49:40|6038.35|6038.35|6036.91|6036.91|6038.35|6038.35|6036.91|6036.91|0
1644842990000|2022-02-14 12:49:50|6036.8|6036.8|6038.1|6038.1|6038.22|6038.22|6036.8|6036.8|0
1644843000000|2022-02-14 12:50:00|6037.99|6037.99|6036.57|6036.57|6037.99|6037.99|6036.57|6036.57|0
1644843040000|2022-02-14 12:50:40|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|6035.14|0
1644843050000|2022-02-14 12:50:50|6035.03|6035.03|6034.76|6034.76|6035.03|6035.03|6034.76|6034.76|0
1644843060000|2022-02-14 12:51:00|6034.42|6034.42|6032.28|6032.28|6034.42|6034.42|6032.28|6032.28|0
1644843070000|2022-02-14 12:51:10|6031.94|6031.94|6031.6|6031.6|6031.94|6031.94|6031.6|6031.6|0
1644843080000|2022-02-14 12:51:20|6027.78|6027.78|6026.97|6026.97|6027.78|6027.78|6026.85|6026.85|0
1644843110000|2022-02-14 12:51:50|6027.68|6027.68|6026.13|6026.13|6027.68|6027.68|6026.13|6026.13|0
1644843130000|2022-02-14 12:52:10|6025.59|6025.59|6025.7|6025.7|6025.7|6025.7|6025.59|6025.59|0
1644843210000|2022-02-14 12:53:30|6024.99|6024.99|6023.23|6023.23|6024.99|6024.99|6023.23|6023.23|0
1644843240000|2022-02-14 12:54:00|6022.9|6022.9|6022.55|6022.55|6022.9|6022.9|6022.55|6022.55|0
1644843250000|2022-02-14 12:54:10|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|0
1644843270000|2022-02-14 12:54:30|6021.13|6021.13|6022.55|6022.55|6022.55|6022.55|6021.13|6021.13|0
1644843300000|2022-02-14 12:55:00|6023.26|6023.26|6023.26|6023.26|6023.26|6023.26|6023.26|6023.26|0
1644843310000|2022-02-14 12:55:10|6023.73|6023.73|6023.84|6023.84|6023.84|6023.84|6023.73|6023.73|0
1644843320000|2022-02-14 12:55:20|6024.11|6024.11|6025.53|6025.53|6025.53|6025.53|6024.11|6024.11|0
1644843340000|2022-02-14 12:55:40|6025.42|6025.42|6023.5|6023.5|6025.42|6025.42|6023.5|6023.5|0
1644843350000|2022-02-14 12:55:50|6024.21|6024.21|6024.21|6024.21|6024.21|6024.21|6024.21|6024.21|0
1644843380000|2022-02-14 12:56:20|6023.5|6023.5|6023.5|6023.5|6023.5|6023.5|6023.5|6023.5|0
1644843430000|2022-02-14 12:57:10|6022.79|6022.79|6022.79|6022.79|6022.79|6022.79|6022.79|6022.79|0
1644843440000|2022-02-14 12:57:20|6023.14|6023.14|6023.14|6023.14|6023.14|6023.14|6023.14|6023.14|0
1644843470000|2022-02-14 12:57:50|6024.37|6024.37|6025.08|6025.08|6025.08|6025.08|6024.37|6024.37|0
1644843480000|2022-02-14 12:58:00|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|0
1644843510000|2022-02-14 12:58:30|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|0
1644843520000|2022-02-14 12:58:40|6024.26|6024.26|6024.01|6024.01|6024.26|6024.26|6024.01|6024.01|0
1644843530000|2022-02-14 12:58:50|6024.35|6024.35|6024.69|6024.69|6024.69|6024.69|6024.35|6024.35|0
1644843560000|2022-02-14 12:59:20|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|0
1644843570000|2022-02-14 12:59:30|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|0
1644843590000|2022-02-14 12:59:50|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|0
1644843600000|2022-02-14 13:00:00|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|0
1644843610000|2022-02-14 13:00:10|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|0
1644843620000|2022-02-14 13:00:20|6026.08|6026.08|6026.79|6026.79|6026.79|6026.79|6026.08|6026.08|0
1644843630000|2022-02-14 13:00:30|6027.5|6027.5|6028|6028|6028|6028|6027.5|6027.5|0
1644843650000|2022-02-14 13:00:50|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|0
1644843660000|2022-02-14 13:01:00|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|0
1644843670000|2022-02-14 13:01:10|6028.85|6028.85|6028.85|6028.85|6028.85|6028.85|6028.85|6028.85|0
1644843680000|2022-02-14 13:01:20|6029.89|6029.89|6032.26|6032.26|6032.26|6032.26|6029.89|6029.89|0
1644843690000|2022-02-14 13:01:30|6031.55|6031.55|6033.06|6033.06|6033.06|6033.06|6031.55|6031.55|0
1644843710000|2022-02-14 13:01:50|6032.94|6032.94|6034.25|6034.25|6034.25|6034.25|6032.83|6032.83|0
1644843730000|2022-02-14 13:02:10|6033.91|6033.91|6032.49|6032.49|6033.91|6033.91|6032.49|6032.49|0
1644843790000|2022-02-14 13:03:10|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|0
1644843810000|2022-02-14 13:03:30|6032.62|6032.62|6031.66|6031.66|6032.62|6032.62|6031.66|6031.66|0
1644843840000|2022-02-14 13:04:00|6031.43|6031.43|6031.2|6031.2|6031.43|6031.43|6031.2|6031.2|0
1644843890000|2022-02-14 13:04:50|6029.07|6029.07|6029.07|6029.07|6029.07|6029.07|6029.07|6029.07|0
1644843940000|2022-02-14 13:05:40|6029.81|6029.81|6030.07|6030.07|6030.07|6030.07|6029.81|6029.81|0
1644843970000|2022-02-14 13:06:10|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|0
1644843990000|2022-02-14 13:06:30|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|0
1644844010000|2022-02-14 13:06:50|6030.68|6030.68|6030.19|6030.19|6030.68|6030.68|6030.19|6030.19|0
1644844030000|2022-02-14 13:07:10|6029.48|6029.48|6029.48|6029.48|6029.48|6029.48|6029.48|6029.48|0
1644844040000|2022-02-14 13:07:20|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|6028.65|6028.65|0
1644844070000|2022-02-14 13:07:50|6028.99|6028.99|6028.65|6028.65|6028.99|6028.99|6028.65|6028.65|0
1644844080000|2022-02-14 13:08:00|6028.77|6028.77|6030.19|6030.19|6030.19|6030.19|6028.77|6028.77|0
1644844090000|2022-02-14 13:08:10|6030.9|6030.9|6031.88|6031.88|6031.88|6031.88|6030.9|6030.9|0
1644844100000|2022-02-14 13:08:20|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|0
1644844130000|2022-02-14 13:08:50|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|0
1644844140000|2022-02-14 13:09:00|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|0
1644844160000|2022-02-14 13:09:20|6033.99|6033.99|6033.99|6033.99|6033.99|6033.99|6033.99|6033.99|0
1644844180000|2022-02-14 13:09:40|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|0
1644844250000|2022-02-14 13:10:50|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|0
1644844260000|2022-02-14 13:11:00|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|0
1644844280000|2022-02-14 13:11:20|6032.44|6032.44|6032.56|6032.56|6032.56|6032.56|6032.44|6032.44|0
1644844300000|2022-02-14 13:11:40|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|0
1644844310000|2022-02-14 13:11:50|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|0
1644844340000|2022-02-14 13:12:20|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|0
1644844380000|2022-02-14 13:13:00|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|0
1644844390000|2022-02-14 13:13:10|6032.55|6032.55|6033.26|6033.26|6033.26|6033.26|6032.55|6032.55|0
1644844420000|2022-02-14 13:13:40|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|0
1644844440000|2022-02-14 13:14:00|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|6032.32|0
1644844450000|2022-02-14 13:14:10|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|0
1644844460000|2022-02-14 13:14:20|6031.36|6031.36|6030.65|6030.65|6031.36|6031.36|6030.65|6030.65|0
1644844470000|2022-02-14 13:14:30|6030.38|6030.38|6030.38|6030.38|6030.38|6030.38|6030.38|6030.38|0
1644844480000|2022-02-14 13:14:40|6030.26|6030.26|6029.59|6029.59|6030.26|6030.26|6029.59|6029.59|0
1644844570000|2022-02-14 13:16:10|6029.35|6029.35|6029.35|6029.35|6029.35|6029.35|6029.35|6029.35|0
1644844580000|2022-02-14 13:16:20|6028.85|6028.85|6029.35|6029.35|6029.35|6029.35|6028.85|6028.85|0
1644844640000|2022-02-14 13:17:20|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|0
1644844680000|2022-02-14 13:18:00|6029.25|6029.25|6029.25|6029.25|6029.25|6029.25|6029.25|6029.25|0
1644844700000|2022-02-14 13:18:20|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|0
1644844710000|2022-02-14 13:18:30|6028.68|6028.68|6028.68|6028.68|6028.68|6028.68|6028.68|6028.68|0
1644844730000|2022-02-14 13:18:50|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|0
1644844750000|2022-02-14 13:19:10|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|0
1644844800000|2022-02-14 13:20:00|6026.66|6026.66|6027.57|6027.57|6027.57|6027.57|6026.66|6026.66|0
1644844810000|2022-02-14 13:20:10|6027.8|6027.8|6027.93|6027.93|6028.51|6028.51|6027.8|6027.8|0
1644844850000|2022-02-14 13:20:50|6027.22|6027.22|6027.22|6027.22|6027.22|6027.22|6027.22|6027.22|0
1644844870000|2022-02-14 13:21:10|6027.93|6027.93|6027.7|6027.7|6027.93|6027.93|6027.7|6027.7|0
1644844880000|2022-02-14 13:21:20|6028.03|6028.03|6028.86|6028.86|6028.86|6028.86|6028.03|6028.03|0
1644844890000|2022-02-14 13:21:30|6029.13|6029.13|6029.13|6029.13|6029.13|6029.13|6029.13|6029.13|0
1644844910000|2022-02-14 13:21:50|6029.25|6029.25|6029.13|6029.13|6029.25|6029.25|6029.13|6029.13|0
1644845010000|2022-02-14 13:23:30|6029.01|6029.01|6029.01|6029.01|6029.01|6029.01|6029.01|6029.01|0
1644845040000|2022-02-14 13:24:00|6026.17|6026.17|6026.17|6026.17|6026.17|6026.17|6026.17|6026.17|0
1644845050000|2022-02-14 13:24:10|6025.83|6025.83|6025.59|6025.59|6025.83|6025.83|6025.59|6025.59|0
1644845060000|2022-02-14 13:24:20|6025.34|6025.34|6025.34|6025.34|6025.34|6025.34|6025.34|6025.34|0
1644845090000|2022-02-14 13:24:50|6023.21|6023.21|6022.96|6022.96|6023.21|6023.21|6022.96|6022.96|0
1644845110000|2022-02-14 13:25:10|6022.71|6022.71|6022.71|6022.71|6022.71|6022.71|6022.71|6022.71|0
1644845160000|2022-02-14 13:26:00|6022.38|6022.38|6021.84|6021.84|6022.38|6022.38|6021.84|6021.84|0
1644845170000|2022-02-14 13:26:10|6021.72|6021.72|6021.49|6021.49|6021.72|6021.72|6021.49|6021.49|0
1644845210000|2022-02-14 13:26:50|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|0
1644845220000|2022-02-14 13:27:00|6019.95|6019.95|6019.95|6019.95|6019.95|6019.95|6019.95|6019.95|0
1644845240000|2022-02-14 13:27:20|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|0
1644845250000|2022-02-14 13:27:30|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|0
1644845270000|2022-02-14 13:27:50|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|6019.01|0
1644845280000|2022-02-14 13:28:00|6018.76|6018.76|6017.45|6017.45|6018.76|6018.76|6017.45|6017.45|0
1644845290000|2022-02-14 13:28:10|6017.68|6017.68|6017.68|6017.68|6017.68|6017.68|6017.68|6017.68|0
1644845310000|2022-02-14 13:28:30|6018.39|6018.39|6019.48|6019.48|6019.48|6019.48|6018.06|6018.06|0
1644845370000|2022-02-14 13:29:30|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|0
1644845390000|2022-02-14 13:29:50|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|0
1644845400000|2022-02-14 13:30:00|6019.94|6019.94|6019.94|6019.94|6019.94|6019.94|6019.94|6019.94|0
1644845450000|2022-02-14 13:30:50|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1644845470000|2022-02-14 13:31:10|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|0
1644845480000|2022-02-14 13:31:20|6019.98|6019.98|6018.56|6018.56|6019.98|6019.98|6018.56|6018.56|0
1644845510000|2022-02-14 13:31:50|6019.27|6019.27|6019.6|6019.6|6019.6|6019.6|6019.27|6019.27|0
1644845540000|2022-02-14 13:32:20|6019.85|6019.85|6019.85|6019.85|6019.85|6019.85|6019.85|6019.85|0
1644845560000|2022-02-14 13:32:40|6019.62|6019.62|6018.57|6018.57|6019.62|6019.62|6018.57|6018.57|0
1644845570000|2022-02-14 13:32:50|6018.22|6018.22|6017.63|6017.63|6018.22|6018.22|6017.51|6017.51|0
1644845580000|2022-02-14 13:33:00|6017.38|6017.38|6017.38|6017.38|6017.38|6017.38|6017.38|6017.38|0
1644845600000|2022-02-14 13:33:20|6016.67|6016.67|6019.86|6019.86|6019.86|6019.86|6016.67|6016.67|0
1644845610000|2022-02-14 13:33:30|6020.91|6020.91|6020.2|6020.2|6020.91|6020.91|6020.2|6020.2|0
1644845630000|2022-02-14 13:33:50|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|0
1644845640000|2022-02-14 13:34:00|6021.14|6021.14|6021.14|6021.14|6021.14|6021.14|6021.14|6021.14|0
1644845660000|2022-02-14 13:34:20|6020.68|6020.68|6020.56|6020.56|6020.68|6020.68|6020.56|6020.56|0
1644845690000|2022-02-14 13:34:50|6020.23|6020.23|6017.05|6017.05|6020.23|6020.23|6017.05|6017.05|0
1644845700000|2022-02-14 13:35:00|6016.78|6016.78|6017.05|6017.05|6017.05|6017.05|6016.78|6016.78|0
1644845720000|2022-02-14 13:35:20|6016.93|6016.93|6016.93|6016.93|6016.93|6016.93|6016.93|6016.93|0
1644845730000|2022-02-14 13:35:30|6019.06|6019.06|6020.72|6020.72|6020.72|6020.72|6019.06|6019.06|0
1644845740000|2022-02-14 13:35:40|6019.3|6019.3|6018.83|6018.83|6019.3|6019.3|6018.83|6018.83|0
1644845780000|2022-02-14 13:36:20|6020.26|6020.26|6020.5|6020.5|6020.5|6020.5|6020.26|6020.26|0
1644845800000|2022-02-14 13:36:40|6020.84|6020.84|6021.88|6021.88|6021.88|6021.88|6020.84|6020.84|0
1644845810000|2022-02-14 13:36:50|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|0
1644845820000|2022-02-14 13:37:00|6023.21|6023.21|6023.57|6023.57|6023.57|6023.57|6023.21|6023.21|0
1644845830000|2022-02-14 13:37:10|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|0
1644845850000|2022-02-14 13:37:30|6023.01|6023.01|6023.12|6023.12|6023.12|6023.12|6023.01|6023.01|0
1644845860000|2022-02-14 13:37:40|6022.88|6022.88|6022.88|6022.88|6022.88|6022.88|6022.88|6022.88|0
1644845880000|2022-02-14 13:38:00|6023.21|6023.21|6025.35|6025.35|6025.35|6025.35|6023.21|6023.21|0
1644845900000|2022-02-14 13:38:20|6025.23|6025.23|6025.23|6025.23|6025.23|6025.23|6025.23|6025.23|0
1644845920000|2022-02-14 13:38:40|6024.52|6024.52|6024.52|6024.52|6024.52|6024.52|6024.52|6024.52|0
1644845940000|2022-02-14 13:39:00|6024.64|6024.64|6026.17|6026.17|6026.17|6026.17|6024.64|6024.64|0
1644845980000|2022-02-14 13:39:40|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|6028.31|0
1644845990000|2022-02-14 13:39:50|6027.6|6027.6|6027.6|6027.6|6027.6|6027.6|6027.6|6027.6|0
1644846000000|2022-02-14 13:40:00|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|0
1644846010000|2022-02-14 13:40:10|6027.22|6027.22|6027.22|6027.22|6027.22|6027.22|6027.22|6027.22|0
1644846030000|2022-02-14 13:40:30|6026.51|6026.51|6026.28|6026.28|6026.51|6026.51|6026.28|6026.28|0
1644846050000|2022-02-14 13:40:50|6025.94|6025.94|6025.83|6025.83|6025.94|6025.94|6025.83|6025.83|0
1644846060000|2022-02-14 13:41:00|6025.58|6025.58|6025.58|6025.58|6025.58|6025.58|6025.58|6025.58|0
1644846070000|2022-02-14 13:41:10|6024.16|6024.16|6024.16|6024.16|6024.16|6024.16|6024.16|6024.16|0
1644846090000|2022-02-14 13:41:30|6023.82|6023.82|6023.71|6023.71|6023.82|6023.82|6023.71|6023.71|0
1644846120000|2022-02-14 13:42:00|6022.99|6022.99|6022.65|6022.65|6022.99|6022.99|6022.65|6022.65|0
1644846160000|2022-02-14 13:42:40|6022.53|6022.53|6022.42|6022.42|6022.53|6022.53|6022.42|6022.42|0
1644846180000|2022-02-14 13:43:00|6020.99|6020.99|6020.99|6020.99|6020.99|6020.99|6020.99|6020.99|0
1644846200000|2022-02-14 13:43:20|6020.28|6020.28|6020.17|6020.17|6020.28|6020.28|6020.17|6020.17|0
1644846210000|2022-02-14 13:43:30|6019.67|6019.67|6019.67|6019.67|6019.67|6019.67|6019.67|6019.67|0
1644846230000|2022-02-14 13:43:50|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|0
1644846250000|2022-02-14 13:44:10|6019.21|6019.21|6019.44|6019.44|6019.44|6019.44|6019.21|6019.21|0
1644846260000|2022-02-14 13:44:20|6019.21|6019.21|6019.21|6019.21|6019.21|6019.21|6019.21|6019.21|0
1644846270000|2022-02-14 13:44:30|6018.88|6018.88|6018.88|6018.88|6018.88|6018.88|6018.88|6018.88|0
1644846280000|2022-02-14 13:44:40|6018.54|6018.54|6017.51|6017.51|6018.54|6018.54|6017.51|6017.51|0
1644846300000|2022-02-14 13:45:00|6017.84|6017.84|6017.51|6017.51|6017.84|6017.84|6017.51|6017.51|0
1644846350000|2022-02-14 13:45:50|6011.82|6011.82|6011.82|6011.82|6011.82|6011.82|6011.82|6011.82|0
1644846360000|2022-02-14 13:46:00|6011.48|6011.48|6012.9|6012.9|6012.9|6012.9|6011.48|6011.48|0
1644846370000|2022-02-14 13:46:10|6013.02|6013.02|6012.9|6012.9|6013.02|6013.02|6012.9|6012.9|0
1644846430000|2022-02-14 13:47:10|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|0
1644846450000|2022-02-14 13:47:30|6013.85|6013.85|6013.96|6013.96|6013.96|6013.96|6013.85|6013.85|0
1644846480000|2022-02-14 13:48:00|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|0
1644846490000|2022-02-14 13:48:10|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|0
1644846500000|2022-02-14 13:48:20|6015.12|6015.12|6015.12|6015.12|6015.12|6015.12|6015.12|6015.12|0
1644846510000|2022-02-14 13:48:30|6014.89|6014.89|6014.53|6014.53|6014.89|6014.89|6014.53|6014.53|0
1644846520000|2022-02-14 13:48:40|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|0
1644846530000|2022-02-14 13:48:50|6011.93|6011.93|6011.93|6011.93|6011.93|6011.93|6011.93|6011.93|0
1644846540000|2022-02-14 13:49:00|6011.7|6011.7|6011.09|6011.09|6011.7|6011.7|6011.09|6011.09|0
1644846600000|2022-02-14 13:50:00|6010.38|6010.38|6008.96|6008.96|6010.38|6010.38|6008.96|6008.96|0
1644846620000|2022-02-14 13:50:20|6010.38|6010.38|6011.09|6011.09|6011.09|6011.09|6010.38|6010.38|0
1644846630000|2022-02-14 13:50:30|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|0
1644846650000|2022-02-14 13:50:50|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|6010.65|0
1644846670000|2022-02-14 13:51:10|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|0
1644846710000|2022-02-14 13:51:50|6011.59|6011.59|6014.78|6014.78|6014.78|6014.78|6011.59|6011.59|0
1644846730000|2022-02-14 13:52:10|6014.06|6014.06|6014.06|6014.06|6014.06|6014.06|6014.06|6014.06|0
1644846780000|2022-02-14 13:53:00|6013.73|6013.73|6013.73|6013.73|6013.73|6013.73|6012.31|6012.31|0
1644846820000|2022-02-14 13:53:40|6013.39|6013.39|6014.1|6014.1|6014.1|6014.1|6013.39|6013.39|0
1644846830000|2022-02-14 13:53:50|6014.82|6014.82|6014.82|6014.82|6014.82|6014.82|6014.82|6014.82|0
1644846840000|2022-02-14 13:54:00|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|0
1644846850000|2022-02-14 13:54:10|6016.24|6016.24|6018.56|6018.56|6018.8|6018.8|6016.24|6016.24|0
1644846880000|2022-02-14 13:54:40|6018.07|6018.07|6018.07|6018.07|6018.07|6018.07|6018.07|6018.07|0
1644846900000|2022-02-14 13:55:00|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|0
1644846910000|2022-02-14 13:55:10|6015.98|6015.98|6015.98|6015.98|6015.98|6015.98|6015.98|6015.98|0
1644846920000|2022-02-14 13:55:20|6015.27|6015.27|6015.27|6015.27|6015.27|6015.27|6015.27|6015.27|0
1644846960000|2022-02-14 13:56:00|6015.5|6015.5|6015.73|6015.73|6015.73|6015.73|6015.5|6015.5|0
1644847000000|2022-02-14 13:56:40|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|0
1644847010000|2022-02-14 13:56:50|6015.5|6015.5|6015.5|6015.5|6015.5|6015.5|6015.5|6015.5|0
1644847020000|2022-02-14 13:57:00|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|0
1644847060000|2022-02-14 13:57:40|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.48|6015.48|0
1644847090000|2022-02-14 13:58:10|6015.49|6015.49|6015.49|6015.49|6015.49|6015.49|6015.49|6015.49|0
1644847140000|2022-02-14 13:59:00|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|0
1644847150000|2022-02-14 13:59:10|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|0
1644847170000|2022-02-14 13:59:30|6011.36|6011.36|6011.24|6011.24|6011.36|6011.36|6011.24|6011.24|0
1644847180000|2022-02-14 13:59:40|6010.91|6010.91|6010.91|6010.91|6010.91|6010.91|6010.91|6010.91|0
1644847190000|2022-02-14 13:59:50|6010.66|6010.66|6010.3|6010.3|6010.66|6010.66|6010.06|6010.06|0
1644847200000|2022-02-14 14:00:00|6010.19|6010.19|6009.94|6009.94|6010.19|6010.19|6009.94|6009.94|0
1644847230000|2022-02-14 14:00:30|6008.52|6008.52|6008.52|6008.52|6008.52|6008.52|6008.52|6008.52|0
1644847240000|2022-02-14 14:00:40|6007.81|6007.81|6007.81|6007.81|6007.81|6007.81|6007.81|6007.81|0
1644847250000|2022-02-14 14:00:50|6007.1|6007.1|6008.52|6008.52|6008.52|6008.52|6007.1|6007.1|0
1644847260000|2022-02-14 14:01:00|6007.81|6007.81|6008.76|6008.76|6008.76|6008.76|6007.81|6007.81|0
1644847270000|2022-02-14 14:01:10|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|0
1644847280000|2022-02-14 14:01:20|6005.92|6005.92|6005.92|6005.92|6005.92|6005.92|6005.92|6005.92|0
1644847310000|2022-02-14 14:01:50|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|6007.34|0
1644847320000|2022-02-14 14:02:00|6007.68|6007.68|6007.43|6007.43|6007.68|6007.68|6007.43|6007.43|0
1644847390000|2022-02-14 14:03:10|6006.76|6006.76|6006.76|6006.76|6006.76|6006.76|6006.76|6006.76|0
1644847400000|2022-02-14 14:03:20|6007.01|6007.01|6007.12|6007.12|6007.12|6007.12|6007.01|6007.01|0
1644847430000|2022-02-14 14:03:50|6006.79|6006.79|6006.67|6006.67|6006.79|6006.79|6006.67|6006.67|0
1644847500000|2022-02-14 14:05:00|6006.55|6006.55|6003.71|6003.71|6006.55|6006.55|6003.71|6003.71|0
1644847510000|2022-02-14 14:05:10|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|0
1644847530000|2022-02-14 14:05:30|6004.3|6004.3|6004.06|6004.06|6004.3|6004.3|6004.06|6004.06|0
1644847550000|2022-02-14 14:05:50|6004.39|6004.39|6007.61|6007.61|6007.61|6007.61|6004.39|6004.39|0
1644847560000|2022-02-14 14:06:00|6006.9|6006.9|6006.79|6006.79|6006.9|6006.9|6006.79|6006.79|0
1644847590000|2022-02-14 14:06:30|6006.9|6006.9|6006.19|6006.19|6006.9|6006.9|6006.19|6006.19|0
1644847600000|2022-02-14 14:06:40|6006.9|6006.9|6007.02|6007.02|6007.02|6007.02|6006.9|6006.9|0
1644847620000|2022-02-14 14:07:00|6006.68|6006.68|6004.32|6004.32|6006.68|6006.68|6004.32|6004.32|0
1644847630000|2022-02-14 14:07:10|6003.82|6003.82|6004.06|6004.06|6004.06|6004.06|6003.82|6003.82|0
1644847660000|2022-02-14 14:07:40|6004.77|6004.77|6004.77|6004.77|6004.77|6004.77|6004.77|6004.77|0
1644847680000|2022-02-14 14:08:00|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|0
1644847700000|2022-02-14 14:08:20|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|6005.81|0
1644847710000|2022-02-14 14:08:30|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|0
1644847740000|2022-02-14 14:09:00|6005.81|6005.81|6006.53|6006.53|6006.53|6006.53|6005.81|6005.81|0
1644847760000|2022-02-14 14:09:20|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|0
1644847810000|2022-02-14 14:10:10|6007.02|6007.02|6007.35|6007.35|6007.35|6007.35|6007.02|6007.02|0
1644847830000|2022-02-14 14:10:30|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|6005.93|6005.93|0
1644847850000|2022-02-14 14:10:50|6007.35|6007.35|6008.07|6008.07|6008.07|6008.07|6007.35|6007.35|0
1644847870000|2022-02-14 14:11:10|6008.78|6008.78|6008.78|6008.78|6008.78|6008.78|6008.78|6008.78|0
1644847880000|2022-02-14 14:11:20|6009.36|6009.36|6010.07|6010.07|6010.07|6010.07|6009.36|6009.36|0
1644847950000|2022-02-14 14:12:30|6011.49|6011.49|6011.49|6011.49|6011.49|6011.49|6011.49|6011.49|0
1644847960000|2022-02-14 14:12:40|6011.98|6011.98|6012.25|6012.25|6012.25|6012.25|6011.98|6011.98|0
1644848010000|2022-02-14 14:13:30|6011.54|6011.54|6011.54|6011.54|6011.54|6011.54|6011.54|6011.54|0
1644848030000|2022-02-14 14:13:50|6012.25|6012.25|6012.25|6012.25|6012.25|6012.25|6012.25|6012.25|0
1644848040000|2022-02-14 14:14:00|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1644848090000|2022-02-14 14:14:50|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|0
1644848100000|2022-02-14 14:15:00|6010.21|6010.21|6009.29|6009.29|6010.21|6010.21|6009.04|6009.04|0
1644848110000|2022-02-14 14:15:10|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|0
1644848130000|2022-02-14 14:15:30|6010.11|6010.11|6010.11|6010.11|6010.11|6010.11|6010.11|6010.11|0
1644848150000|2022-02-14 14:15:50|6010.83|6010.83|6011.41|6011.41|6011.41|6011.41|6010.83|6010.83|0
1644848160000|2022-02-14 14:16:00|6011.29|6011.29|6011.29|6011.29|6011.29|6011.29|6010.58|6010.58|0
1644848170000|2022-02-14 14:16:10|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|0
1644848180000|2022-02-14 14:16:20|6012.59|6012.59|6014.34|6014.34|6014.72|6014.72|6012.59|6012.59|0
1644848220000|2022-02-14 14:17:00|6014.23|6014.23|6014.34|6014.34|6014.34|6014.34|6014.23|6014.23|0
1644848230000|2022-02-14 14:17:10|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|0
1644848240000|2022-02-14 14:17:20|6014.34|6014.34|6014.34|6014.34|6014.34|6014.34|6014.34|6014.34|0
1644848250000|2022-02-14 14:17:30|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|0
1644848280000|2022-02-14 14:18:00|6012.59|6012.59|6012.34|6012.34|6012.59|6012.59|6012.34|6012.34|0
1644848320000|2022-02-14 14:18:40|6012.22|6012.22|6012.34|6012.34|6012.34|6012.34|6012.22|6012.22|0
1644848340000|2022-02-14 14:19:00|6013.05|6013.05|6013.05|6013.05|6013.05|6013.05|6013.05|6013.05|0
1644848370000|2022-02-14 14:19:30|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|0
1644848380000|2022-02-14 14:19:40|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|0
1644848400000|2022-02-14 14:20:00|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|0
1644848410000|2022-02-14 14:20:10|6011.47|6011.47|6011.14|6011.14|6011.47|6011.47|6011.14|6011.14|0
1644848470000|2022-02-14 14:21:10|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|0
1644848490000|2022-02-14 14:21:30|6009.6|6009.6|6009.6|6009.6|6009.6|6009.6|6009.6|6009.6|0
1644848540000|2022-02-14 14:22:20|6009.11|6009.11|6009.11|6009.11|6009.11|6009.11|6009.11|6009.11|0
1644848620000|2022-02-14 14:23:40|6008.4|6008.4|6007.69|6007.69|6008.4|6008.4|6007.69|6007.69|0
1644848640000|2022-02-14 14:24:00|6008.4|6008.4|6008.74|6008.74|6008.74|6008.74|6008.4|6008.4|0
1644848650000|2022-02-14 14:24:10|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|0
1644848660000|2022-02-14 14:24:20|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|0
1644848680000|2022-02-14 14:24:40|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|0
1644848690000|2022-02-14 14:24:50|6008.77|6008.77|6007.34|6007.34|6008.77|6008.77|6007.34|6007.34|0
1644848700000|2022-02-14 14:25:00|6007.11|6007.11|6007.46|6007.46|6007.58|6007.58|6007.11|6007.11|0
1644848710000|2022-02-14 14:25:10|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|6008.88|0
1644848730000|2022-02-14 14:25:30|6008.17|6008.17|6008.06|6008.06|6008.17|6008.17|6008.06|6008.06|0
1644848770000|2022-02-14 14:26:10|6008.77|6008.77|6009.48|6009.48|6009.48|6009.48|6008.77|6008.77|0
1644848780000|2022-02-14 14:26:20|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|0
1644848810000|2022-02-14 14:26:50|6009.03|6009.03|6008.42|6008.42|6009.03|6009.03|6008.42|6008.42|0
1644848820000|2022-02-14 14:27:00|6008.67|6008.67|6008.42|6008.42|6008.67|6008.67|6008.42|6008.42|0
1644848840000|2022-02-14 14:27:20|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|0
1644848850000|2022-02-14 14:27:30|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|0
1644848870000|2022-02-14 14:27:50|6007.57|6007.57|6007.57|6007.57|6007.57|6007.57|6007.57|6007.57|0
1644848880000|2022-02-14 14:28:00|6007.69|6007.69|6007.8|6007.8|6007.8|6007.8|6007.69|6007.69|0
1644848900000|2022-02-14 14:28:20|6004.74|6004.74|6005.78|6005.78|6005.78|6005.78|6004.74|6004.74|0
1644848910000|2022-02-14 14:28:30|6006.37|6006.37|6007.08|6007.08|6007.08|6007.08|6006.37|6006.37|0
1644848920000|2022-02-14 14:28:40|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|0
1644848950000|2022-02-14 14:29:10|6005.77|6005.77|6005.77|6005.77|6005.77|6005.77|6005.77|6005.77|0
1644848970000|2022-02-14 14:29:30|6005.66|6005.66|6005.66|6005.66|6005.66|6005.66|6005.66|6005.66|0
1644848980000|2022-02-14 14:29:40|6005.54|6005.54|6005.54|6005.54|6005.54|6005.54|6005.54|6005.54|0
1644849000000|2022-02-14 14:30:00|6006.96|6006.96|6012.33|6012.33|6012.33|6012.33|6006.96|6006.96|0
1644849010000|2022-02-14 14:30:10|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|6009.48|6009.48|0
1644849020000|2022-02-14 14:30:20|6008.77|6008.77|6007.35|6007.35|6008.77|6008.77|6007.35|6007.35|0
1644849030000|2022-02-14 14:30:30|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|0
1644849040000|2022-02-14 14:30:40|6006.64|6006.64|6006.4|6006.4|6006.64|6006.64|6006.4|6006.4|0
1644849050000|2022-02-14 14:30:50|6007.83|6007.83|6009.59|6009.59|6009.59|6009.59|6007.83|6007.83|0
1644849060000|2022-02-14 14:31:00|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|0
1644849070000|2022-02-14 14:31:10|6008.28|6008.28|6006.52|6006.52|6009.7|6009.7|6006.52|6006.52|0
1644849080000|2022-02-14 14:31:20|6006.29|6006.29|6005.53|6005.53|6006.29|6006.29|6005.53|6005.53|0
1644849090000|2022-02-14 14:31:30|6003.39|6003.39|6001.63|6001.63|6003.39|6003.39|6001.63|6001.63|0
1644849100000|2022-02-14 14:31:40|6001.52|6001.52|6001.5|6001.5|6001.63|6001.63|6001.39|6001.39|0
1644849120000|2022-02-14 14:32:00|6001.17|6001.17|6001.76|6001.76|6001.76|6001.76|6000.94|6000.94|0
1644849130000|2022-02-14 14:32:10|6001.05|6001.05|6001.76|6001.76|6001.76|6001.76|6001.05|6001.05|0
1644849140000|2022-02-14 14:32:20|6001.02|6001.02|6001.02|6001.02|6001.02|6001.02|6001.02|6001.02|0
1644849170000|2022-02-14 14:32:50|6000.76|6000.76|5997.79|5997.79|6000.76|6000.76|5997.31|5997.31|0
1644849200000|2022-02-14 14:33:20|5997.07|5997.07|5997.79|5997.79|5997.79|5997.79|5997.07|5997.07|0
1644849210000|2022-02-14 14:33:30|5998.5|5998.5|5997.79|5997.79|5998.5|5998.5|5997.79|5997.79|0
1644849220000|2022-02-14 14:33:40|5997.67|5997.67|5997.55|5997.55|5997.67|5997.67|5997.55|5997.55|0
1644849230000|2022-02-14 14:33:50|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|0
1644849240000|2022-02-14 14:34:00|5997.67|5997.67|5997.79|5997.79|5997.79|5997.79|5997.55|5997.55|0
1644849260000|2022-02-14 14:34:20|5997.9|5997.9|5996.96|5996.96|5997.9|5997.9|5996.96|5996.96|0
1644849270000|2022-02-14 14:34:30|5996.25|5996.25|5996.13|5996.13|5996.25|5996.25|5996.13|5996.13|0
1644849280000|2022-02-14 14:34:40|5995.42|5995.42|5995.58|5995.58|5995.58|5995.58|5993.44|5993.44|0
1644849290000|2022-02-14 14:34:50|5996.29|5996.29|5996.84|5996.84|5996.84|5996.84|5995.79|5995.79|0
1644849300000|2022-02-14 14:35:00|5997.09|5997.09|5996.38|5996.38|5997.09|5997.09|5995.66|5995.66|0
1644849310000|2022-02-14 14:35:10|5994.95|5994.95|5994.5|5994.5|5994.95|5994.95|5994.5|5994.5|0
1644849320000|2022-02-14 14:35:20|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|0
1644849330000|2022-02-14 14:35:30|5992.37|5992.37|5991.66|5991.66|5992.37|5992.37|5991.66|5991.66|0
1644849340000|2022-02-14 14:35:40|5991.54|5991.54|5993.44|5993.44|5993.44|5993.44|5991.54|5991.54|0
1644849350000|2022-02-14 14:35:50|5992.73|5992.73|5993.69|5993.69|5993.69|5993.69|5992.61|5992.61|0
1644849360000|2022-02-14 14:36:00|5994.4|5994.4|5993.09|5993.09|5994.51|5994.51|5993.09|5993.09|0
1644849370000|2022-02-14 14:36:10|5992.74|5992.74|5991.32|5991.32|5992.74|5992.74|5991.32|5991.32|0
1644849380000|2022-02-14 14:36:20|5991.44|5991.44|5991.78|5991.78|5991.78|5991.78|5991.44|5991.44|0
1644849390000|2022-02-14 14:36:30|5991.67|5991.67|5992.03|5992.03|5992.15|5992.15|5991.44|5991.44|0
1644849400000|2022-02-14 14:36:40|5992.15|5992.15|5992.15|5992.15|5992.15|5992.15|5992.15|5992.15|0
1644849410000|2022-02-14 14:36:50|5992.4|5992.4|5989.77|5989.77|5992.4|5992.4|5989.77|5989.77|0
1644849430000|2022-02-14 14:37:10|5989.65|5989.65|5988.35|5988.35|5989.65|5989.65|5988.23|5988.23|0
1644849440000|2022-02-14 14:37:20|5988.08|5988.08|5986.73|5986.73|5988.08|5988.08|5986.62|5986.62|0
1644849450000|2022-02-14 14:37:30|5986.62|5986.62|5986.62|5986.62|5986.62|5986.62|5985.91|5985.91|0
1644849460000|2022-02-14 14:37:40|5985.2|5985.2|5985.2|5985.2|5985.2|5985.2|5985.2|5985.2|0
1644849470000|2022-02-14 14:37:50|5985.91|5985.91|5985.79|5985.79|5986.62|5986.62|5985.79|5985.79|0
1644849480000|2022-02-14 14:38:00|5986.5|5986.5|5987.32|5987.32|5987.32|5987.32|5986.5|5986.5|0
1644849490000|2022-02-14 14:38:10|5986.97|5986.97|5986.85|5986.85|5987.08|5987.08|5986.74|5986.74|0
1644849520000|2022-02-14 14:38:40|5986.97|5986.97|5988.39|5988.39|5988.64|5988.64|5986.97|5986.97|0
1644849530000|2022-02-14 14:38:50|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|0
1644849550000|2022-02-14 14:39:10|5989.7|5989.7|5988.16|5988.16|5989.7|5989.7|5988.16|5988.16|0
1644849560000|2022-02-14 14:39:20|5988.41|5988.41|5989.12|5989.12|5989.12|5989.12|5988.41|5988.41|0
1644849580000|2022-02-14 14:39:40|5990.54|5990.54|5991.25|5991.25|5991.25|5991.25|5990.54|5990.54|0
1644849600000|2022-02-14 14:40:00|5991.14|5991.14|5991.03|5991.03|5991.27|5991.27|5989.84|5989.84|0
1644849610000|2022-02-14 14:40:10|5990.78|5990.78|5989.36|5989.36|5990.78|5990.78|5989.36|5989.36|0
1644849630000|2022-02-14 14:40:30|5990.41|5990.41|5990.41|5990.41|5990.41|5990.41|5990.41|5990.41|0
1644849640000|2022-02-14 14:40:40|5990.75|5990.75|5990.75|5990.75|5990.75|5990.75|5990.75|5990.75|0
1644849690000|2022-02-14 14:41:30|5991.47|5991.47|5993.38|5993.38|5993.38|5993.38|5991.47|5991.47|0
1644849700000|2022-02-14 14:41:40|5991.25|5991.25|5990.54|5990.54|5991.25|5991.25|5989.82|5989.82|0
1644849710000|2022-02-14 14:41:50|5989.11|5989.11|5989.36|5989.36|5989.36|5989.36|5989.11|5989.11|0
1644849720000|2022-02-14 14:42:00|5988.65|5988.65|5988.65|5988.65|5988.65|5988.65|5988.65|5988.65|0
1644849740000|2022-02-14 14:42:20|5987.23|5987.23|5983.93|5983.93|5987.23|5987.23|5983.93|5983.93|0
1644849750000|2022-02-14 14:42:30|5985.35|5985.35|5984.86|5984.86|5985.35|5985.35|5984.86|5984.86|0
1644849760000|2022-02-14 14:42:40|5983.43|5983.43|5983.43|5983.43|5983.43|5983.43|5982.72|5982.72|0
1644849770000|2022-02-14 14:42:50|5982.01|5982.01|5982.01|5982.01|5982.01|5982.01|5982.01|5982.01|0
1644849780000|2022-02-14 14:43:00|5980.59|5980.59|5980.59|5980.59|5980.59|5980.59|5980.59|5980.59|0
1644849790000|2022-02-14 14:43:10|5980.84|5980.84|5982.37|5982.37|5982.37|5982.37|5980.84|5980.84|0
1644849800000|2022-02-14 14:43:20|5982.26|5982.26|5982.26|5982.26|5982.26|5982.26|5982.26|5982.26|0
1644849820000|2022-02-14 14:43:40|5982.01|5982.01|5980.59|5980.59|5982.01|5982.01|5980.59|5980.59|0
1644849840000|2022-02-14 14:44:00|5980.47|5980.47|5978.11|5978.11|5980.47|5980.47|5978.11|5978.11|0
1644849850000|2022-02-14 14:44:10|5977.4|5977.4|5976.72|5976.72|5977.4|5977.4|5976.72|5976.72|0
1644849860000|2022-02-14 14:44:20|5976.61|5976.61|5976.48|5976.48|5976.72|5976.72|5976.48|5976.48|0
1644849870000|2022-02-14 14:44:30|5977.19|5977.19|5977.19|5977.19|5977.19|5977.19|5977.19|5977.19|0
1644849890000|2022-02-14 14:44:50|5975.77|5975.77|5975.77|5975.77|5976.48|5976.48|5975.77|5975.77|0
1644849900000|2022-02-14 14:45:00|5975.5|5975.5|5976.09|5976.09|5976.09|5976.09|5975.14|5975.14|0
1644849910000|2022-02-14 14:45:10|5975.98|5975.98|5975.98|5975.98|5975.98|5975.98|5975.98|5975.98|0
1644849920000|2022-02-14 14:45:20|5976.09|5976.09|5976.09|5976.09|5976.09|5976.09|5976.09|5976.09|0
1644849940000|2022-02-14 14:45:40|5973.96|5973.96|5973.71|5973.71|5973.96|5973.96|5973.71|5973.71|0
1644849950000|2022-02-14 14:45:50|5974.42|5974.42|5974.42|5974.42|5975.14|5975.14|5974.42|5974.42|0
1644849960000|2022-02-14 14:46:00|5973.73|5973.73|5974.22|5974.22|5974.22|5974.22|5973.73|5973.73|0
1644849980000|2022-02-14 14:46:20|5973.73|5973.73|5973.73|5973.73|5973.73|5973.73|5973.73|5973.73|0
1644849990000|2022-02-14 14:46:30|5973.46|5973.46|5973.46|5973.46|5973.46|5973.46|5973.46|5973.46|0
1644850010000|2022-02-14 14:46:50|5970.62|5970.62|5970.62|5970.62|5970.62|5970.62|5970.62|5970.62|0
1644850020000|2022-02-14 14:47:00|5970.28|5970.28|5969.32|5969.32|5970.28|5970.28|5969.32|5969.32|0
1644850030000|2022-02-14 14:47:10|5969.57|5969.57|5969.57|5969.57|5969.57|5969.57|5969.57|5969.57|0
1644850040000|2022-02-14 14:47:20|5969.69|5969.69|5969.69|5969.69|5969.69|5969.69|5969.69|5969.69|0
1644850060000|2022-02-14 14:47:40|5970.4|5970.4|5970.4|5970.4|5970.4|5970.4|5970.4|5970.4|0
1644850070000|2022-02-14 14:47:50|5971.36|5971.36|5971.36|5971.36|5971.36|5971.36|5971.36|5971.36|0
1644850080000|2022-02-14 14:48:00|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|0
1644850090000|2022-02-14 14:48:10|5970.86|5970.86|5970.86|5970.86|5970.86|5970.86|5970.86|5970.86|0
1644850100000|2022-02-14 14:48:20|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|0
1644850120000|2022-02-14 14:48:40|5972.29|5972.29|5976.94|5976.94|5976.94|5976.94|5972.29|5972.29|0
1644850130000|2022-02-14 14:48:50|5976.23|5976.23|5977.99|5977.99|5977.99|5977.99|5976.23|5976.23|0
1644850140000|2022-02-14 14:49:00|5978.1|5978.1|5979.29|5979.29|5979.29|5979.29|5978.1|5978.1|0
1644850150000|2022-02-14 14:49:10|5979.54|5979.54|5979.56|5979.56|5979.56|5979.56|5979.29|5979.29|0
1644850180000|2022-02-14 14:49:40|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|0
1644850190000|2022-02-14 14:49:50|5978.14|5978.14|5977.43|5977.43|5978.14|5978.14|5977.43|5977.43|0
1644850200000|2022-02-14 14:50:00|5977.66|5977.66|5978.37|5978.37|5978.37|5978.37|5977.32|5977.32|0
1644850210000|2022-02-14 14:50:10|5978.26|5978.26|5977.54|5977.54|5978.26|5978.26|5976.83|5976.83|0
1644850220000|2022-02-14 14:50:20|5976.12|5976.12|5976.12|5976.12|5976.12|5976.12|5976.12|5976.12|0
1644850230000|2022-02-14 14:50:30|5977.54|5977.54|5977.54|5977.54|5977.54|5977.54|5977.54|5977.54|0
1644850240000|2022-02-14 14:50:40|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|0
1644850250000|2022-02-14 14:50:50|5976.72|5976.72|5977.16|5977.16|5977.43|5977.43|5976.72|5976.72|0
1644850260000|2022-02-14 14:51:00|5976.45|5976.45|5976.45|5976.45|5976.45|5976.45|5976.45|5976.45|0
1644850270000|2022-02-14 14:51:10|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|0
1644850280000|2022-02-14 14:51:20|5976.45|5976.45|5975.74|5975.74|5976.45|5976.45|5975.74|5975.74|0
1644850300000|2022-02-14 14:51:40|5977.16|5977.16|5977.87|5977.87|5977.87|5977.87|5977.16|5977.16|0
1644850310000|2022-02-14 14:51:50|5978.58|5978.58|5981.9|5981.9|5981.9|5981.9|5978.58|5978.58|0
1644850320000|2022-02-14 14:52:00|5982.13|5982.13|5982.13|5982.13|5982.13|5982.13|5982.13|5982.13|0
1644850330000|2022-02-14 14:52:10|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|0
1644850350000|2022-02-14 14:52:30|5982.51|5982.51|5982.51|5982.51|5982.51|5982.51|5982.51|5982.51|0
1644850380000|2022-02-14 14:53:00|5982.85|5982.85|5984.16|5984.16|5984.16|5984.16|5982.85|5982.85|0
1644850400000|2022-02-14 14:53:20|5984.87|5984.87|5985.24|5985.24|5985.24|5985.24|5984.87|5984.87|0
1644850410000|2022-02-14 14:53:30|5985.35|5985.35|5985.35|5985.35|5985.35|5985.35|5985.35|5985.35|0
1644850420000|2022-02-14 14:53:40|5985.82|5985.82|5985.82|5985.82|5986.53|5986.53|5985.82|5985.82|0
1644850430000|2022-02-14 14:53:50|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|0
1644850440000|2022-02-14 14:54:00|5985.22|5985.22|5984.88|5984.88|5985.22|5985.22|5984.88|5984.88|0
1644850450000|2022-02-14 14:54:10|5984.61|5984.61|5984.12|5984.12|5984.61|5984.61|5984.12|5984.12|0
1644850470000|2022-02-14 14:54:30|5983.77|5983.77|5983.77|5983.77|5983.77|5983.77|5983.77|5983.77|0
1644850480000|2022-02-14 14:54:40|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|0
1644850500000|2022-02-14 14:55:00|5981.64|5981.64|5981.64|5981.64|5981.64|5981.64|5981.64|5981.64|0
1644850510000|2022-02-14 14:55:10|5981.41|5981.41|5982.01|5982.01|5982.01|5982.01|5979.87|5979.87|0
1644850530000|2022-02-14 14:55:30|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|0
1644850560000|2022-02-14 14:56:00|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|0
1644850620000|2022-02-14 14:57:00|5981.16|5981.16|5978.49|5978.49|5981.16|5981.16|5978.49|5978.49|0
1644850630000|2022-02-14 14:57:10|5978.82|5978.82|5978.11|5978.11|5978.82|5978.82|5977.4|5977.4|0
1644850640000|2022-02-14 14:57:20|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|5977.84|0
1644850650000|2022-02-14 14:57:30|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|0
1644850660000|2022-02-14 14:57:40|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1644850690000|2022-02-14 14:58:10|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|0
1644850710000|2022-02-14 14:58:30|5976.48|5976.48|5976.48|5976.48|5976.48|5976.48|5976.48|5976.48|0
1644850720000|2022-02-14 14:58:40|5974.34|5974.34|5972.75|5972.75|5974.34|5974.34|5972.75|5972.75|0
1644850730000|2022-02-14 14:58:50|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|0
1644850740000|2022-02-14 14:59:00|5971.37|5971.37|5973.77|5973.77|5973.77|5973.77|5971.37|5971.37|0
1644850750000|2022-02-14 14:59:10|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|0
1644850790000|2022-02-14 14:59:50|5974.72|5974.72|5977.44|5977.44|5977.44|5977.44|5974.72|5974.72|0
1644850810000|2022-02-14 15:00:10|5977.69|5977.69|5977.57|5977.57|5977.69|5977.69|5977.57|5977.57|0
1644850830000|2022-02-14 15:00:30|5978.28|5978.28|5979|5979|5979|5979|5978.28|5978.28|0
1644850840000|2022-02-14 15:00:40|5978.73|5978.73|5976.52|5976.52|5978.73|5978.73|5975.81|5975.81|0
1644850880000|2022-02-14 15:01:20|5976.4|5976.4|5974.64|5974.64|5976.4|5976.4|5974.64|5974.64|0
1644850890000|2022-02-14 15:01:30|5973.93|5973.93|5975.35|5975.35|5975.35|5975.35|5973.93|5973.93|0
1644850900000|2022-02-14 15:01:40|5975.02|5975.02|5974.9|5974.9|5975.02|5975.02|5974.19|5974.19|0
1644850920000|2022-02-14 15:02:00|5974.67|5974.67|5974.67|5974.67|5974.67|5974.67|5974.67|5974.67|0
1644850960000|2022-02-14 15:02:40|5974.34|5974.34|5974.34|5974.34|5974.34|5974.34|5974.34|5974.34|0
1644850980000|2022-02-14 15:03:00|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|0
1644850990000|2022-02-14 15:03:10|5972.09|5972.09|5971.97|5971.97|5972.09|5972.09|5971.97|5971.97|0
1644851020000|2022-02-14 15:03:40|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|0
1644851060000|2022-02-14 15:04:20|5971.97|5971.97|5971.23|5971.23|5971.97|5971.97|5971.23|5971.23|0
1644851070000|2022-02-14 15:04:30|5970.64|5970.64|5969.81|5969.81|5970.64|5970.64|5969.81|5969.81|0
1644851080000|2022-02-14 15:04:40|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|0
1644851100000|2022-02-14 15:05:00|5970.29|5970.29|5971|5971|5971|5971|5970.29|5970.29|0
1644851140000|2022-02-14 15:05:40|5971.71|5971.71|5972.29|5972.29|5972.29|5972.29|5971.71|5971.71|0
1644851170000|2022-02-14 15:06:10|5973|5973|5973.12|5973.12|5973.12|5973.12|5973|5973|0
1644851180000|2022-02-14 15:06:20|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|0
1644851190000|2022-02-14 15:06:30|5974.08|5974.08|5971.58|5971.58|5974.08|5974.08|5971.58|5971.58|0
1644851210000|2022-02-14 15:06:50|5973|5973|5973|5973|5973|5973|5973|5973|0
1644851220000|2022-02-14 15:07:00|5972.29|5972.29|5973|5973|5973|5973|5971.58|5971.58|0
1644851230000|2022-02-14 15:07:10|5973.27|5973.27|5973.27|5973.27|5973.27|5973.27|5973.27|5973.27|0
1644851250000|2022-02-14 15:07:30|5973.98|5973.98|5973.98|5973.98|5973.98|5973.98|5973.98|5973.98|0
1644851280000|2022-02-14 15:08:00|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|0
1644851320000|2022-02-14 15:08:40|5973.74|5973.74|5971.58|5971.58|5973.74|5973.74|5971.58|5971.58|0
1644851340000|2022-02-14 15:09:00|5973.71|5973.71|5976.8|5976.8|5976.8|5976.8|5973.71|5973.71|0
1644851380000|2022-02-14 15:09:40|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|0
1644851400000|2022-02-14 15:10:00|5977.5|5977.5|5977.5|5977.5|5977.5|5977.5|5977.38|5977.38|0
1644851410000|2022-02-14 15:10:10|5977.84|5977.84|5977.72|5977.72|5977.95|5977.95|5977.72|5977.72|0
1644851420000|2022-02-14 15:10:20|5976.3|5976.3|5976.3|5976.3|5977.72|5977.72|5976.3|5976.3|0
1644851440000|2022-02-14 15:10:40|5975.59|5975.59|5974.91|5974.91|5975.59|5975.59|5974.91|5974.91|0
1644851470000|2022-02-14 15:11:10|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|0
1644851490000|2022-02-14 15:11:30|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|0
1644851500000|2022-02-14 15:11:40|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|0
1644851520000|2022-02-14 15:12:00|5975.74|5975.74|5976.54|5976.54|5976.54|5976.54|5975.74|5975.74|0
1644851530000|2022-02-14 15:12:10|5976.66|5976.66|5976.66|5976.66|5976.66|5976.66|5976.66|5976.66|0
1644851550000|2022-02-14 15:12:30|5976.99|5976.99|5977.7|5977.7|5977.7|5977.7|5976.99|5976.99|0
1644851560000|2022-02-14 15:12:40|5976.99|5976.99|5976.99|5976.99|5976.99|5976.99|5976.99|5976.99|0
1644851570000|2022-02-14 15:12:50|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|0
1644851580000|2022-02-14 15:13:00|5976.01|5976.01|5973.53|5973.53|5976.01|5976.01|5972.11|5972.11|0
1644851610000|2022-02-14 15:13:30|5972.61|5972.61|5968.92|5968.92|5972.61|5972.61|5968.92|5968.92|0
1644851660000|2022-02-14 15:14:20|5967.49|5967.49|5967.38|5967.38|5967.49|5967.49|5967.38|5967.38|0
1644851670000|2022-02-14 15:14:30|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|5968.09|0
1644851710000|2022-02-14 15:15:10|5967.97|5967.97|5966.67|5966.67|5968.09|5968.09|5965.95|5965.95|0
1644851720000|2022-02-14 15:15:20|5966.43|5966.43|5965.49|5965.49|5966.43|5966.43|5964.78|5964.78|0
1644851730000|2022-02-14 15:15:30|5965.61|5965.61|5966.19|5966.19|5966.19|5966.19|5965.01|5965.01|0
1644851740000|2022-02-14 15:15:40|5966.45|5966.45|5966.21|5966.21|5966.45|5966.45|5966.21|5966.21|0
1644851750000|2022-02-14 15:15:50|5966.32|5966.32|5963.92|5963.92|5966.32|5966.32|5963.92|5963.92|0
1644851760000|2022-02-14 15:16:00|5963.57|5963.57|5961.4|5961.4|5963.57|5963.57|5961.4|5961.4|0
1644851770000|2022-02-14 15:16:10|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|0
1644851790000|2022-02-14 15:16:30|5959.71|5959.71|5960.31|5960.31|5960.42|5960.42|5959.71|5959.71|0
1644851800000|2022-02-14 15:16:40|5960.19|5960.19|5960.08|5960.08|5960.19|5960.19|5960.08|5960.08|0
1644851810000|2022-02-14 15:16:50|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|0
1644851830000|2022-02-14 15:17:10|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|0
1644851860000|2022-02-14 15:17:40|5959.03|5959.03|5959.03|5959.03|5959.03|5959.03|5959.03|5959.03|0
1644851870000|2022-02-14 15:17:50|5956.89|5956.89|5956.89|5956.89|5956.89|5956.89|5956.89|5956.89|0
1644851880000|2022-02-14 15:18:00|5956.18|5956.18|5954.53|5954.53|5956.18|5956.18|5954.53|5954.53|0
1644851890000|2022-02-14 15:18:10|5955.24|5955.24|5955.36|5955.36|5955.36|5955.36|5955.24|5955.24|0
1644851910000|2022-02-14 15:18:30|5955.24|5955.24|5955.24|5955.24|5955.24|5955.24|5955.24|5955.24|0
1644851920000|2022-02-14 15:18:40|5954.53|5954.53|5954.53|5954.53|5954.53|5954.53|5954.53|5954.53|0
1644851940000|2022-02-14 15:19:00|5955.24|5955.24|5957.24|5957.24|5957.24|5957.24|5955.24|5955.24|0
1644851950000|2022-02-14 15:19:10|5957.49|5957.49|5957.49|5957.49|5957.49|5957.49|5957.49|5957.49|0
1644851970000|2022-02-14 15:19:30|5957.37|5957.37|5957.53|5957.53|5957.53|5957.53|5957.26|5957.26|0
1644852000000|2022-02-14 15:20:00|5957.41|5957.41|5957.41|5957.41|5957.41|5957.41|5957.41|5957.41|0
1644852010000|2022-02-14 15:20:10|5957.16|5957.16|5957.16|5957.16|5957.16|5957.16|5957.16|5957.16|0
1644852020000|2022-02-14 15:20:20|5957.41|5957.41|5957.29|5957.29|5957.41|5957.41|5957.29|5957.29|0
1644852050000|2022-02-14 15:20:50|5956.58|5956.58|5956.58|5956.58|5956.58|5956.58|5956.58|5956.58|0
1644852070000|2022-02-14 15:21:10|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|0
1644852090000|2022-02-14 15:21:30|5957.18|5957.18|5955.52|5955.52|5957.18|5957.18|5955.52|5955.52|0
1644852100000|2022-02-14 15:21:40|5956.68|5956.68|5956.68|5956.68|5956.68|5956.68|5956.68|5956.68|0
1644852130000|2022-02-14 15:22:10|5956.79|5956.79|5956.79|5956.79|5956.79|5956.79|5956.79|5956.79|0
1644852150000|2022-02-14 15:22:30|5956.08|5956.08|5956.08|5956.08|5956.08|5956.08|5956.08|5956.08|0
1644852160000|2022-02-14 15:22:40|5956.79|5956.79|5956.79|5956.79|5956.79|5956.79|5956.79|5956.79|0
1644852170000|2022-02-14 15:22:50|5957.04|5957.04|5958.25|5958.25|5958.25|5958.25|5957.04|5957.04|0
1644852180000|2022-02-14 15:23:00|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|0
1644852190000|2022-02-14 15:23:10|5959.3|5959.3|5961.55|5961.55|5961.55|5961.55|5959.3|5959.3|0
1644852200000|2022-02-14 15:23:20|5962.97|5962.97|5963.44|5963.44|5963.77|5963.77|5962.97|5962.97|0
1644852210000|2022-02-14 15:23:30|5963.68|5963.68|5965.82|5965.82|5965.82|5965.82|5963.68|5963.68|0
1644852230000|2022-02-14 15:23:50|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|0
1644852240000|2022-02-14 15:24:00|5966.41|5966.41|5969.03|5969.03|5969.74|5969.74|5966.41|5966.41|0
1644852250000|2022-02-14 15:24:10|5969.15|5969.15|5968.32|5968.32|5969.15|5969.15|5968.32|5968.32|0
1644852260000|2022-02-14 15:24:20|5968.57|5968.57|5971.84|5971.84|5971.84|5971.84|5968.57|5968.57|0
1644852270000|2022-02-14 15:24:30|5971.13|5971.13|5972.82|5972.82|5972.82|5972.82|5970.42|5970.42|0
1644852330000|2022-02-14 15:25:30|5972.48|5972.48|5973.19|5973.19|5973.19|5973.19|5972.48|5972.48|0
1644852340000|2022-02-14 15:25:40|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1644852350000|2022-02-14 15:25:50|5974.85|5974.85|5974.14|5974.14|5974.85|5974.85|5974.14|5974.14|0
1644852360000|2022-02-14 15:26:00|5972.71|5972.71|5972.35|5972.35|5972.71|5972.71|5972.35|5972.35|0
1644852380000|2022-02-14 15:26:20|5971.64|5971.64|5970.85|5970.85|5971.64|5971.64|5970.85|5970.85|0
1644852390000|2022-02-14 15:26:30|5970.58|5970.58|5970.58|5970.58|5970.58|5970.58|5970.58|5970.58|0
1644852410000|2022-02-14 15:26:50|5970.35|5970.35|5970.35|5970.35|5970.35|5970.35|5970.35|5970.35|0
1644852430000|2022-02-14 15:27:10|5968.93|5968.93|5968.7|5968.7|5968.93|5968.93|5968.7|5968.7|0
1644852440000|2022-02-14 15:27:20|5968.36|5968.36|5968.36|5968.36|5968.36|5968.36|5968.36|5968.36|0
1644852450000|2022-02-14 15:27:30|5968.25|5968.25|5968.13|5968.13|5968.25|5968.25|5968.13|5968.13|0
1644852460000|2022-02-14 15:27:40|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|0
1644852480000|2022-02-14 15:28:00|5968|5968|5968|5968|5968|5968|5968|5968|0
1644852490000|2022-02-14 15:28:10|5967.89|5967.89|5967.89|5967.89|5967.89|5967.89|5967.89|5967.89|0
1644852510000|2022-02-14 15:28:30|5968.12|5968.12|5968.12|5968.12|5968.12|5968.12|5968.12|5968.12|0
1644852520000|2022-02-14 15:28:40|5967.87|5967.87|5969.53|5969.53|5969.53|5969.53|5967.87|5967.87|0
1644852530000|2022-02-14 15:28:50|5968.81|5968.81|5970.84|5970.84|5970.84|5970.84|5968.81|5968.81|0
1644852540000|2022-02-14 15:29:00|5971.18|5971.18|5971.43|5971.43|5971.43|5971.43|5971.18|5971.18|0
1644852550000|2022-02-14 15:29:10|5972.14|5972.14|5972.72|5972.72|5972.72|5972.72|5972.14|5972.14|0
1644852560000|2022-02-14 15:29:20|5972.6|5972.6|5971.89|5971.89|5972.6|5972.6|5971.89|5971.89|0
1644852570000|2022-02-14 15:29:30|5971.66|5971.66|5970.95|5970.95|5972.37|5972.37|5970.95|5970.95|0
1644852580000|2022-02-14 15:29:40|5970.24|5970.24|5970.01|5970.01|5970.24|5970.24|5970.01|5970.01|0
1644852590000|2022-02-14 15:29:50|5969.74|5969.74|5969.74|5969.74|5969.74|5969.74|5969.74|5969.74|0
1644852600000|2022-02-14 15:30:00|5969.97|5969.97|5970.68|5970.68|5970.68|5970.68|5969.97|5969.97|0
1644852640000|2022-02-14 15:30:40|5969.7|5969.7|5968.87|5968.87|5969.7|5969.7|5968.87|5968.87|0
1644852650000|2022-02-14 15:30:50|5968.16|5968.16|5966.73|5966.73|5968.16|5968.16|5966.73|5966.73|0
1644852660000|2022-02-14 15:31:00|5966.06|5966.06|5964.93|5964.93|5966.06|5966.06|5964.93|5964.93|0
1644852670000|2022-02-14 15:31:10|5964.7|5964.7|5964.23|5964.23|5964.81|5964.81|5964.23|5964.23|0
1644852680000|2022-02-14 15:31:20|5964.12|5964.12|5962.69|5962.69|5964.12|5964.12|5962.69|5962.69|0
1644852700000|2022-02-14 15:31:40|5962.42|5962.42|5962.15|5962.15|5962.42|5962.42|5962.15|5962.15|0
1644852710000|2022-02-14 15:31:50|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|5962.87|5962.87|0
1644852730000|2022-02-14 15:32:10|5963.24|5963.24|5963.24|5963.24|5963.24|5963.24|5963.24|5963.24|0
1644852740000|2022-02-14 15:32:20|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|5962.26|0
1644852750000|2022-02-14 15:32:30|5960.12|5960.12|5959.89|5959.89|5960.12|5960.12|5959.89|5959.89|0
1644852760000|2022-02-14 15:32:40|5960.01|5960.01|5960.01|5960.01|5960.01|5960.01|5960.01|5960.01|0
1644852770000|2022-02-14 15:32:50|5958.58|5958.58|5959.3|5959.3|5959.3|5959.3|5958.58|5958.58|0
1644852780000|2022-02-14 15:33:00|5959.53|5959.53|5961.44|5961.44|5961.44|5961.44|5959.53|5959.53|0
1644852800000|2022-02-14 15:33:20|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|0
1644852820000|2022-02-14 15:33:40|5960.96|5960.96|5961.67|5961.67|5961.67|5961.67|5960.96|5960.96|0
1644852830000|2022-02-14 15:33:50|5962.16|5962.16|5962.63|5962.63|5962.63|5962.63|5962.16|5962.16|0
1644852840000|2022-02-14 15:34:00|5963.34|5963.34|5964.66|5964.66|5964.66|5964.66|5963.34|5963.34|0
1644852850000|2022-02-14 15:34:10|5964.89|5964.89|5964.77|5964.77|5964.89|5964.89|5964.77|5964.77|0
1644852860000|2022-02-14 15:34:20|5965.02|5965.02|5966.06|5966.06|5966.06|5966.06|5965.02|5965.02|0
1644852870000|2022-02-14 15:34:30|5966.78|5966.78|5966.78|5966.78|5966.78|5966.78|5966.78|5966.78|0
1644852880000|2022-02-14 15:34:40|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|0
1644852890000|2022-02-14 15:34:50|5967.26|5967.26|5967.26|5967.26|5967.26|5967.26|5967.26|5967.26|0
1644852900000|2022-02-14 15:35:00|5965.83|5965.83|5965.83|5965.83|5965.83|5965.83|5965.83|5965.83|0
1644852920000|2022-02-14 15:35:20|5965.72|5965.72|5965.01|5965.01|5965.72|5965.72|5965.01|5965.01|0
1644852940000|2022-02-14 15:35:40|5965.25|5965.25|5965.25|5965.25|5965.96|5965.96|5965.25|5965.25|0
1644852950000|2022-02-14 15:35:50|5965.96|5965.96|5966.79|5966.79|5966.79|5966.79|5965.96|5965.96|0
1644852960000|2022-02-14 15:36:00|5966.54|5966.54|5964.18|5964.18|5966.54|5966.54|5964.18|5964.18|0
1644852970000|2022-02-14 15:36:10|5964.45|5964.45|5964.68|5964.68|5964.68|5964.68|5964.45|5964.45|0
1644852980000|2022-02-14 15:36:20|5966.81|5966.81|5966.7|5966.7|5966.81|5966.81|5966.7|5966.7|0
1644852990000|2022-02-14 15:36:30|5966.81|5966.81|5966.81|5966.81|5966.81|5966.81|5966.81|5966.81|0
1644853000000|2022-02-14 15:36:40|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|0
1644853010000|2022-02-14 15:36:50|5967.64|5967.64|5967.64|5967.64|5967.64|5967.64|5967.64|5967.64|0
1644853020000|2022-02-14 15:37:00|5966.93|5966.93|5966.93|5966.93|5966.93|5966.93|5966.93|5966.93|0
1644853030000|2022-02-14 15:37:10|5967.64|5967.64|5967.64|5967.64|5967.64|5967.64|5967.64|5967.64|0
1644853050000|2022-02-14 15:37:30|5968.35|5968.35|5968.35|5968.35|5968.35|5968.35|5968.35|5968.35|0
1644853060000|2022-02-14 15:37:40|5969.06|5969.06|5966.93|5966.93|5969.06|5969.06|5966.93|5966.93|0
1644853070000|2022-02-14 15:37:50|5968.35|5968.35|5968.35|5968.35|5968.35|5968.35|5968.35|5968.35|0
1644853090000|2022-02-14 15:38:10|5968.84|5968.84|5971.92|5971.92|5971.92|5971.92|5968.84|5968.84|0
1644853110000|2022-02-14 15:38:30|5971.58|5971.58|5970.03|5970.03|5972.17|5972.17|5970.03|5970.03|0
1644853130000|2022-02-14 15:38:50|5970.74|5970.74|5970.99|5970.99|5971.7|5971.7|5970.74|5970.74|0
1644853140000|2022-02-14 15:39:00|5971.7|5971.7|5971.7|5971.7|5971.7|5971.7|5971.7|5971.7|0
1644853150000|2022-02-14 15:39:10|5968.86|5968.86|5968.86|5968.86|5968.86|5968.86|5968.86|5968.86|0
1644853160000|2022-02-14 15:39:20|5968.03|5968.03|5967.44|5967.44|5968.03|5968.03|5967.44|5967.44|0
1644853170000|2022-02-14 15:39:30|5965.31|5965.31|5967.44|5967.44|5967.44|5967.44|5965.31|5965.31|0
1644853220000|2022-02-14 15:40:20|5966.73|5966.73|5965.31|5965.31|5966.73|5966.73|5965.31|5965.31|0
1644853230000|2022-02-14 15:40:30|5965.19|5965.19|5965.19|5965.19|5965.19|5965.19|5965.19|5965.19|0
1644853250000|2022-02-14 15:40:50|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|0
1644853270000|2022-02-14 15:41:10|5964.37|5964.37|5964.37|5964.37|5964.37|5964.37|5964.37|5964.37|0
1644853280000|2022-02-14 15:41:20|5964.71|5964.71|5964.71|5964.71|5964.71|5964.71|5964.71|5964.71|0
1644853370000|2022-02-14 15:42:50|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|0
1644853380000|2022-02-14 15:43:00|5963.63|5963.63|5965.05|5965.05|5965.05|5965.05|5963.63|5963.63|0
1644853390000|2022-02-14 15:43:10|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|0
1644853400000|2022-02-14 15:43:20|5964.92|5964.92|5964.21|5964.21|5964.92|5964.92|5964.21|5964.21|0
1644853420000|2022-02-14 15:43:40|5964.54|5964.54|5964.21|5964.21|5964.54|5964.54|5964.21|5964.21|0
1644853430000|2022-02-14 15:43:50|5964.92|5964.92|5964.92|5964.92|5964.92|5964.92|5964.92|5964.92|0
1644853440000|2022-02-14 15:44:00|5965.63|5965.63|5964.92|5964.92|5965.63|5965.63|5964.92|5964.92|0
1644853450000|2022-02-14 15:44:10|5964.25|5964.25|5963.98|5963.98|5964.25|5964.25|5963.98|5963.98|0
1644853470000|2022-02-14 15:44:30|5963.75|5963.75|5963.14|5963.14|5963.75|5963.75|5963.14|5963.14|0
1644853480000|2022-02-14 15:44:40|5963.85|5963.85|5963.14|5963.14|5963.85|5963.85|5963.14|5963.14|0
1644853510000|2022-02-14 15:45:10|5962.89|5962.89|5961.59|5961.59|5962.89|5962.89|5961.47|5961.47|0
1644853530000|2022-02-14 15:45:30|5962.19|5962.19|5962.19|5962.19|5962.44|5962.44|5962.19|5962.19|0
1644853540000|2022-02-14 15:45:40|5961.95|5961.95|5962.19|5962.19|5962.53|5962.53|5961.95|5961.95|0
1644853550000|2022-02-14 15:45:50|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|0
1644853560000|2022-02-14 15:46:00|5963.02|5963.02|5963.02|5963.02|5963.02|5963.02|5963.02|5963.02|0
1644853570000|2022-02-14 15:46:10|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|0
1644853590000|2022-02-14 15:46:30|5963.73|5963.73|5963.73|5963.73|5963.73|5963.73|5963.73|5963.73|0
1644853600000|2022-02-14 15:46:40|5964.44|5964.44|5966.46|5966.46|5966.46|5966.46|5964.44|5964.44|0
1644853610000|2022-02-14 15:46:50|5966.23|5966.23|5966.47|5966.47|5966.47|5966.47|5966.23|5966.23|0
1644853620000|2022-02-14 15:47:00|5966.23|5966.23|5967.65|5967.65|5967.65|5967.65|5966.23|5966.23|0
1644853630000|2022-02-14 15:47:10|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|0
1644853640000|2022-02-14 15:47:20|5967.42|5967.42|5965.73|5965.73|5967.42|5967.42|5965.73|5965.73|0
1644853670000|2022-02-14 15:47:50|5967.15|5967.15|5965.73|5965.73|5967.15|5967.15|5965.73|5965.73|0
1644853680000|2022-02-14 15:48:00|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|0
1644853690000|2022-02-14 15:48:10|5967.26|5967.26|5965.13|5965.13|5967.26|5967.26|5965.13|5965.13|0
1644853700000|2022-02-14 15:48:20|5965.84|5965.84|5965.13|5965.13|5965.84|5965.84|5965.13|5965.13|0
1644853710000|2022-02-14 15:48:30|5964.88|5964.88|5964.06|5964.06|5964.88|5964.88|5964.06|5964.06|0
1644853740000|2022-02-14 15:49:00|5964.17|5964.17|5961.92|5961.92|5964.17|5964.17|5961.92|5961.92|0
1644853750000|2022-02-14 15:49:10|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.36|5961.36|0
1644853770000|2022-02-14 15:49:30|5962.3|5962.3|5962.3|5962.3|5962.3|5962.3|5962.3|5962.3|0
1644853790000|2022-02-14 15:49:50|5963.01|5963.01|5963.01|5963.01|5963.01|5963.01|5963.01|5963.01|0
1644853800000|2022-02-14 15:50:00|5963.72|5963.72|5964.43|5964.43|5964.43|5964.43|5963.72|5963.72|0
1644853810000|2022-02-14 15:50:10|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|0
1644853820000|2022-02-14 15:50:20|5964.43|5964.43|5964.43|5964.43|5964.43|5964.43|5964.43|5964.43|0
1644853830000|2022-02-14 15:50:30|5964.32|5964.32|5961.96|5961.96|5964.32|5964.32|5961.85|5961.85|0
1644853840000|2022-02-14 15:50:40|5962.3|5962.3|5962.3|5962.3|5962.3|5962.3|5962.3|5962.3|0
1644853860000|2022-02-14 15:51:00|5963.01|5963.01|5962.3|5962.3|5963.01|5963.01|5962.3|5962.3|0
1644853870000|2022-02-14 15:51:10|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|0
1644853900000|2022-02-14 15:51:40|5962.3|5962.3|5960.88|5960.88|5962.3|5962.3|5960.88|5960.88|0
1644853910000|2022-02-14 15:51:50|5961.59|5961.59|5960.16|5960.16|5961.59|5961.59|5960.16|5960.16|0
1644853920000|2022-02-14 15:52:00|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.34|5959.34|0
1644853930000|2022-02-14 15:52:10|5960.88|5960.88|5960.88|5960.88|5960.88|5960.88|5960.88|5960.88|0
1644853960000|2022-02-14 15:52:40|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|0
1644853980000|2022-02-14 15:53:00|5961.92|5961.92|5963.37|5963.37|5963.37|5963.37|5961.92|5961.92|0
1644853990000|2022-02-14 15:53:10|5963.14|5963.14|5963.14|5963.14|5963.49|5963.49|5963.14|5963.14|0
1644854000000|2022-02-14 15:53:20|5961.72|5961.72|5961.72|5961.72|5961.72|5961.72|5961.38|5961.38|0
1644854010000|2022-02-14 15:53:30|5961.48|5961.48|5962.2|5962.2|5962.2|5962.2|5961.48|5961.48|0
1644854020000|2022-02-14 15:53:40|5962.91|5962.91|5963.15|5963.15|5963.15|5963.15|5962.91|5962.91|0
1644854030000|2022-02-14 15:53:50|5963.27|5963.27|5963.98|5963.98|5963.98|5963.98|5963.27|5963.27|0
1644854040000|2022-02-14 15:54:00|5963.27|5963.27|5965.35|5965.35|5965.35|5965.35|5963.27|5963.27|0
1644854060000|2022-02-14 15:54:20|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|0
1644854070000|2022-02-14 15:54:30|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|0
1644854080000|2022-02-14 15:54:40|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|0
1644854090000|2022-02-14 15:54:50|5962.88|5962.88|5962.17|5962.17|5962.88|5962.88|5962.17|5962.17|0
1644854110000|2022-02-14 15:55:10|5962.4|5962.4|5962.4|5962.4|5962.4|5962.4|5962.4|5962.4|0
1644854130000|2022-02-14 15:55:30|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|0
1644854140000|2022-02-14 15:55:40|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|0
1644854150000|2022-02-14 15:55:50|5963.23|5963.23|5961.8|5961.8|5963.23|5963.23|5961.8|5961.8|0
1644854160000|2022-02-14 15:56:00|5963.23|5963.23|5964.68|5964.68|5964.68|5964.68|5963.23|5963.23|0
1644854170000|2022-02-14 15:56:10|5965.14|5965.14|5965.14|5965.14|5965.14|5965.14|5965.14|5965.14|0
1644854180000|2022-02-14 15:56:20|5966.56|5966.56|5966.33|5966.33|5966.56|5966.56|5966.33|5966.33|0
1644854210000|2022-02-14 15:56:50|5965.62|5965.62|5966.33|5966.33|5966.33|5966.33|5965.62|5965.62|0
1644854220000|2022-02-14 15:57:00|5965.62|5965.62|5964.42|5964.42|5965.95|5965.95|5964.42|5964.42|0
1644854230000|2022-02-14 15:57:10|5963.92|5963.92|5963.59|5963.59|5963.92|5963.92|5962.16|5962.16|0
1644854280000|2022-02-14 15:58:00|5963.47|5963.47|5962.05|5962.05|5963.47|5963.47|5962.05|5962.05|0
1644854310000|2022-02-14 15:58:30|5961.34|5961.34|5962.41|5962.41|5962.41|5962.41|5961.34|5961.34|0
1644854320000|2022-02-14 15:58:40|5962.53|5962.53|5963.95|5963.95|5963.95|5963.95|5962.53|5962.53|0
1644854330000|2022-02-14 15:58:50|5963.7|5963.7|5963.95|5963.95|5963.95|5963.95|5963.7|5963.7|0
1644854340000|2022-02-14 15:59:00|5964.2|5964.2|5964.08|5964.08|5964.2|5964.2|5964.08|5964.08|0
1644854350000|2022-02-14 15:59:10|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|5964.79|0
1644854360000|2022-02-14 15:59:20|5965.04|5965.04|5965.53|5965.53|5965.53|5965.53|5965.04|5965.04|0
1644854370000|2022-02-14 15:59:30|5965.28|5965.28|5964.69|5964.69|5965.28|5965.28|5964.46|5964.46|0
1644854380000|2022-02-14 15:59:40|5965.02|5965.02|5965.74|5965.74|5965.74|5965.74|5965.02|5965.02|0
1644854400000|2022-02-14 16:00:00|5965.4|5965.4|5963.47|5963.47|5965.4|5965.4|5963.47|5963.47|0
1644854410000|2022-02-14 16:00:10|5964.18|5964.18|5963.14|5963.14|5964.18|5964.18|5963.14|5963.14|0
1644854420000|2022-02-14 16:00:20|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|5962.8|0
1644854470000|2022-02-14 16:01:10|5962.53|5962.53|5961.37|5961.37|5962.53|5962.53|5961.37|5961.37|0
1644854480000|2022-02-14 16:01:20|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|0
1644854490000|2022-02-14 16:01:30|5961.14|5961.14|5961.85|5961.85|5961.85|5961.85|5961.14|5961.14|0
1644854510000|2022-02-14 16:01:50|5962.56|5962.56|5962.56|5962.56|5962.56|5962.56|5962.56|5962.56|0
1644854520000|2022-02-14 16:02:00|5961.85|5961.85|5961.85|5961.85|5961.85|5961.85|5961.85|5961.85|0
1644854530000|2022-02-14 16:02:10|5961.14|5961.14|5959.72|5959.72|5961.14|5961.14|5959.72|5959.72|0
1644854540000|2022-02-14 16:02:20|5958.98|5958.98|5960.4|5960.4|5960.4|5960.4|5958.98|5958.98|0
1644854550000|2022-02-14 16:02:30|5959.69|5959.69|5959.69|5959.69|5959.69|5959.69|5959.69|5959.69|0
1644854560000|2022-02-14 16:02:40|5960.4|5960.4|5961.11|5961.11|5961.11|5961.11|5960.4|5960.4|0
1644854570000|2022-02-14 16:02:50|5961.23|5961.23|5959.8|5959.8|5961.23|5961.23|5959.09|5959.09|0
1644854580000|2022-02-14 16:03:00|5959.53|5959.53|5959.53|5959.53|5959.53|5959.53|5959.53|5959.53|0
1644854590000|2022-02-14 16:03:10|5958.82|5958.82|5957.17|5957.17|5958.82|5958.82|5957.17|5957.17|0
1644854600000|2022-02-14 16:03:20|5957.06|5957.06|5955.63|5955.63|5957.06|5957.06|5955.63|5955.63|0
1644854610000|2022-02-14 16:03:30|5955.52|5955.52|5955.27|5955.27|5955.52|5955.52|5955.02|5955.02|0
1644854620000|2022-02-14 16:03:40|5955.98|5955.98|5955.98|5955.98|5955.98|5955.98|5955.98|5955.98|0
1644854630000|2022-02-14 16:03:50|5956.23|5956.23|5956.23|5956.23|5956.23|5956.23|5956.23|5956.23|0
1644854640000|2022-02-14 16:04:00|5955.98|5955.98|5956.33|5956.33|5956.33|5956.33|5955.98|5955.98|0
1644854650000|2022-02-14 16:04:10|5957.04|5957.04|5957.04|5957.04|5957.04|5957.04|5957.04|5957.04|0
1644854660000|2022-02-14 16:04:20|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|0
1644854670000|2022-02-14 16:04:30|5957.64|5957.64|5957.64|5957.64|5957.64|5957.64|5957.64|5957.64|0
1644854690000|2022-02-14 16:04:50|5957.97|5957.97|5958.31|5958.31|5958.55|5958.55|5957.97|5957.97|0
1644854700000|2022-02-14 16:05:00|5958.08|5958.08|5957.96|5957.96|5958.08|5958.08|5957.96|5957.96|0
1644854720000|2022-02-14 16:05:20|5957.84|5957.84|5958.11|5958.11|5958.11|5958.11|5957.84|5957.84|0
1644854750000|2022-02-14 16:05:50|5958.83|5958.83|5958.83|5958.83|5958.83|5958.83|5958.83|5958.83|0
1644854760000|2022-02-14 16:06:00|5956.69|5956.69|5954.43|5954.43|5956.69|5956.69|5954.43|5954.43|0
1644854770000|2022-02-14 16:06:10|5953.72|5953.72|5953.63|5953.63|5953.72|5953.72|5953.36|5953.36|0
1644854780000|2022-02-14 16:06:20|5953.28|5953.28|5953.28|5953.28|5953.28|5953.28|5953.28|5953.28|0
1644854790000|2022-02-14 16:06:30|5953.4|5953.4|5953.51|5953.51|5953.51|5953.51|5953.4|5953.4|0
1644854800000|2022-02-14 16:06:40|5952.09|5952.09|5952.09|5952.09|5952.09|5952.09|5952.09|5952.09|0
1644854810000|2022-02-14 16:06:50|5952.44|5952.44|5953.86|5953.86|5953.86|5953.86|5952.44|5952.44|0
1644854820000|2022-02-14 16:07:00|5953.15|5953.15|5953.15|5953.15|5953.15|5953.15|5953.15|5953.15|0
1644854830000|2022-02-14 16:07:10|5953.4|5953.4|5951.02|5951.02|5953.4|5953.4|5951.02|5951.02|0
1644854840000|2022-02-14 16:07:20|5951.97|5951.97|5952.69|5952.69|5952.69|5952.69|5951.97|5951.97|0
1644854850000|2022-02-14 16:07:30|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|0
1644854860000|2022-02-14 16:07:40|5953.4|5953.4|5954.11|5954.11|5954.11|5954.11|5953.4|5953.4|0
1644854880000|2022-02-14 16:08:00|5953.4|5953.4|5953.05|5953.05|5953.4|5953.4|5953.05|5953.05|0
1644854890000|2022-02-14 16:08:10|5952.8|5952.8|5952.34|5952.34|5952.8|5952.8|5952.09|5952.09|0
1644854900000|2022-02-14 16:08:20|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|0
1644854910000|2022-02-14 16:08:30|5952.93|5952.93|5951.51|5951.51|5952.93|5952.93|5951.51|5951.51|0
1644854930000|2022-02-14 16:08:50|5951.4|5951.4|5951.66|5951.66|5951.66|5951.66|5951.4|5951.4|0
1644854940000|2022-02-14 16:09:00|5951.55|5951.55|5950.72|5950.72|5951.55|5951.55|5950.72|5950.72|0
1644854950000|2022-02-14 16:09:10|5950.05|5950.05|5950.05|5950.05|5950.05|5950.05|5950.05|5950.05|0
1644854960000|2022-02-14 16:09:20|5949.93|5949.93|5948.63|5948.63|5950.05|5950.05|5948.63|5948.63|0
1644854970000|2022-02-14 16:09:30|5949.34|5949.34|5950.4|5950.4|5950.4|5950.4|5949.34|5949.34|0
1644855000000|2022-02-14 16:10:00|5951.11|5951.11|5952.39|5952.39|5952.39|5952.39|5951.11|5951.11|0
1644855020000|2022-02-14 16:10:20|5953.1|5953.1|5951.89|5951.89|5953.1|5953.1|5951.89|5951.89|0
1644855040000|2022-02-14 16:10:40|5950.47|5950.47|5951.18|5951.18|5951.18|5951.18|5950.47|5950.47|0
1644855080000|2022-02-14 16:11:20|5951.89|5951.89|5951.89|5951.89|5951.89|5951.89|5951.89|5951.89|0
1644855110000|2022-02-14 16:11:50|5950.47|5950.47|5950.47|5950.47|5950.47|5950.47|5950.47|5950.47|0
1644855120000|2022-02-14 16:12:00|5951.89|5951.89|5951.89|5951.89|5951.89|5951.89|5951.89|5951.89|0
1644855140000|2022-02-14 16:12:20|5951.65|5951.65|5951.65|5951.65|5951.65|5951.65|5951.65|5951.65|0
1644855150000|2022-02-14 16:12:30|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|0
1644855170000|2022-02-14 16:12:50|5952.7|5952.7|5951.27|5951.27|5952.7|5952.7|5951.27|5951.27|0
1644855180000|2022-02-14 16:13:00|5950.94|5950.94|5950.94|5950.94|5950.94|5950.94|5950.94|5950.94|0
1644855190000|2022-02-14 16:13:10|5951.18|5951.18|5951.07|5951.07|5951.18|5951.18|5951.07|5951.07|0
1644855200000|2022-02-14 16:13:20|5950.95|5950.95|5949.75|5949.75|5951.66|5951.66|5949.75|5949.75|0
1644855210000|2022-02-14 16:13:30|5949.5|5949.5|5949.25|5949.25|5949.5|5949.5|5949.25|5949.25|0
1644855230000|2022-02-14 16:13:50|5949.75|5949.75|5950.59|5950.59|5950.59|5950.59|5949.63|5949.63|0
1644855240000|2022-02-14 16:14:00|5951.3|5951.3|5950.59|5950.59|5951.3|5951.3|5950.59|5950.59|0
1644855250000|2022-02-14 16:14:10|5951.3|5951.3|5952.28|5952.28|5952.28|5952.28|5951.3|5951.3|0
1644855300000|2022-02-14 16:15:00|5952.53|5952.53|5951.44|5951.44|5952.86|5952.86|5951.44|5951.44|0
1644855330000|2022-02-14 16:15:30|5952.15|5952.15|5952.15|5952.15|5952.15|5952.15|5952.15|5952.15|0
1644855340000|2022-02-14 16:15:40|5952.4|5952.4|5953.82|5953.82|5953.82|5953.82|5952.4|5952.4|0
1644855360000|2022-02-14 16:16:00|5954.53|5954.53|5954.53|5954.53|5954.53|5954.53|5954.53|5954.53|0
1644855370000|2022-02-14 16:16:10|5954.8|5954.8|5954.8|5954.8|5954.8|5954.8|5954.8|5954.8|0
1644855380000|2022-02-14 16:16:20|5955.03|5955.03|5955.03|5955.03|5955.03|5955.03|5955.03|5955.03|0
1644855390000|2022-02-14 16:16:30|5955.74|5955.74|5956.33|5956.33|5957.28|5957.28|5955.74|5955.74|0
1644855400000|2022-02-14 16:16:40|5957.04|5957.04|5957.04|5957.04|5957.04|5957.04|5957.04|5957.04|0
1644855410000|2022-02-14 16:16:50|5957.75|5957.75|5957.5|5957.5|5957.75|5957.75|5957.5|5957.5|0
1644855420000|2022-02-14 16:17:00|5958.21|5958.21|5959.69|5959.69|5959.69|5959.69|5958.21|5958.21|0
1644855440000|2022-02-14 16:17:20|5960.4|5960.4|5959.69|5959.69|5960.4|5960.4|5959.69|5959.69|0
1644855450000|2022-02-14 16:17:30|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|5958.98|0
1644855470000|2022-02-14 16:17:50|5959.69|5959.69|5959.57|5959.57|5959.69|5959.69|5959.57|5959.57|0
1644855480000|2022-02-14 16:18:00|5960.28|5960.28|5957.88|5957.88|5960.28|5960.28|5957.88|5957.88|0
1644855490000|2022-02-14 16:18:10|5957.54|5957.54|5956.01|5956.01|5957.54|5957.54|5956.01|5956.01|0
1644855500000|2022-02-14 16:18:20|5955.74|5955.74|5955.74|5955.74|5955.74|5955.74|5955.74|5955.74|0
1644855520000|2022-02-14 16:18:40|5955.98|5955.98|5958.45|5958.45|5958.45|5958.45|5955.98|5955.98|0
1644855530000|2022-02-14 16:18:50|5959.16|5959.16|5958.45|5958.45|5959.88|5959.88|5958.45|5958.45|0
1644855540000|2022-02-14 16:19:00|5958.72|5958.72|5961.06|5961.06|5961.77|5961.77|5958.72|5958.72|0
1644855550000|2022-02-14 16:19:10|5961.18|5961.18|5961.29|5961.29|5962.72|5962.72|5961.18|5961.18|0
1644855600000|2022-02-14 16:20:00|5962.01|5962.01|5959.87|5959.87|5962.01|5962.01|5959.87|5959.87|0
1644855610000|2022-02-14 16:20:10|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5958.45|5958.45|0
1644855620000|2022-02-14 16:20:20|5959.87|5959.87|5960.12|5960.12|5960.83|5960.83|5959.87|5959.87|0
1644855630000|2022-02-14 16:20:30|5960.83|5960.83|5961.66|5961.66|5961.66|5961.66|5960.83|5960.83|0
1644855650000|2022-02-14 16:20:50|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|0
1644855660000|2022-02-14 16:21:00|5961.87|5961.87|5961.16|5961.16|5961.87|5961.87|5960.45|5960.45|0
1644855670000|2022-02-14 16:21:10|5961.05|5961.05|5958.2|5958.2|5961.05|5961.05|5958.2|5958.2|0
1644855680000|2022-02-14 16:21:20|5959.63|5959.63|5959.87|5959.87|5960.34|5960.34|5959.63|5959.63|0
1644855690000|2022-02-14 16:21:30|5960.58|5960.58|5960.58|5960.58|5960.58|5960.58|5960.58|5960.58|0
1644855700000|2022-02-14 16:21:40|5959.87|5959.87|5959.16|5959.16|5959.87|5959.87|5958.45|5958.45|0
1644855720000|2022-02-14 16:22:00|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|5959.16|5959.16|0
1644855730000|2022-02-14 16:22:10|5959.16|5959.16|5959.76|5959.76|5959.87|5959.87|5959.16|5959.16|0
1644855740000|2022-02-14 16:22:20|5960.47|5960.47|5960.47|5960.47|5960.47|5960.47|5960.47|5960.47|0
1644855750000|2022-02-14 16:22:30|5960.13|5960.13|5958.71|5958.71|5960.13|5960.13|5958.71|5958.71|0
1644855760000|2022-02-14 16:22:40|5957.97|5957.97|5957.5|5957.5|5958.22|5958.22|5957.5|5957.5|0
1644855770000|2022-02-14 16:22:50|5958.22|5958.22|5959.17|5959.17|5959.17|5959.17|5957.75|5957.75|0
1644855780000|2022-02-14 16:23:00|5958.46|5958.46|5958.68|5958.68|5958.68|5958.68|5957.97|5957.97|0
1644855790000|2022-02-14 16:23:10|5957.97|5957.97|5957.97|5957.97|5958.68|5958.68|5957.97|5957.97|0
1644855800000|2022-02-14 16:23:20|5958.68|5958.68|5960.35|5960.35|5960.35|5960.35|5957.97|5957.97|0
1644855810000|2022-02-14 16:23:30|5959.64|5959.64|5960.35|5960.35|5960.35|5960.35|5958.93|5958.93|0
1644855820000|2022-02-14 16:23:40|5959.64|5959.64|5959.39|5959.39|5959.64|5959.64|5959.39|5959.39|0
1644855830000|2022-02-14 16:23:50|5960.82|5960.82|5961.28|5961.28|5961.28|5961.28|5960.82|5960.82|0
1644855840000|2022-02-14 16:24:00|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|0
1644855860000|2022-02-14 16:24:20|5961.64|5961.64|5960.93|5960.93|5961.64|5961.64|5960.93|5960.93|0
1644855880000|2022-02-14 16:24:40|5961.26|5961.26|5961.98|5961.98|5961.98|5961.98|5961.26|5961.26|0
1644855890000|2022-02-14 16:24:50|5962.69|5962.69|5961.98|5961.98|5963.4|5963.4|5961.98|5961.98|0
1644855900000|2022-02-14 16:25:00|5963.4|5963.4|5962.69|5962.69|5963.4|5963.4|5962.69|5962.69|0
1644855910000|2022-02-14 16:25:10|5961.98|5961.98|5962.78|5962.78|5962.78|5962.78|5961.98|5961.98|0
1644855920000|2022-02-14 16:25:20|5962.53|5962.53|5962.4|5962.4|5963.6|5963.6|5962.4|5962.4|0
1644855930000|2022-02-14 16:25:30|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|0
1644855940000|2022-02-14 16:25:40|5962.78|5962.78|5962.06|5962.06|5962.78|5962.78|5962.06|5962.06|0
1644855960000|2022-02-14 16:26:00|5961.73|5961.73|5962.44|5962.44|5962.44|5962.44|5961.73|5961.73|0
1644855970000|2022-02-14 16:26:10|5962.11|5962.11|5963.16|5963.16|5963.87|5963.87|5962.11|5962.11|0
1644855980000|2022-02-14 16:26:20|5964.59|5964.59|5963.87|5963.87|5965.3|5965.3|5963.87|5963.87|0
1644855990000|2022-02-14 16:26:30|5964.59|5964.59|5964.59|5964.59|5964.83|5964.83|5964.59|5964.59|0
1644856000000|2022-02-14 16:26:40|5964.7|5964.7|5965.53|5965.53|5965.53|5965.53|5964.7|5964.7|0
1644856010000|2022-02-14 16:26:50|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|0
1644856020000|2022-02-14 16:27:00|5964.93|5964.93|5965.53|5965.53|5965.89|5965.89|5964.93|5964.93|0
1644856030000|2022-02-14 16:27:10|5965.8|5965.8|5964.38|5964.38|5965.8|5965.8|5964.38|5964.38|0
1644856040000|2022-02-14 16:27:20|5964.71|5964.71|5965.89|5965.89|5965.89|5965.89|5963.75|5963.75|0
1644856050000|2022-02-14 16:27:30|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|0
1644856060000|2022-02-14 16:27:40|5963.64|5963.64|5962.93|5962.93|5963.64|5963.64|5962.93|5962.93|0
1644856070000|2022-02-14 16:27:50|5963.42|5963.42|5965.44|5965.44|5965.55|5965.55|5963.42|5963.42|0
1644856080000|2022-02-14 16:28:00|5964.73|5964.73|5963.3|5963.3|5964.73|5964.73|5963.3|5963.3|0
1644856090000|2022-02-14 16:28:10|5963.53|5963.53|5963.53|5963.53|5963.53|5963.53|5963.53|5963.53|0
1644856100000|2022-02-14 16:28:20|5963.88|5963.88|5963.77|5963.77|5963.88|5963.88|5963.77|5963.77|0
1644856130000|2022-02-14 16:28:50|5963.65|5963.65|5963.65|5963.65|5963.65|5963.65|5963.65|5963.65|0
1644856140000|2022-02-14 16:29:00|5963.4|5963.4|5963.17|5963.17|5963.4|5963.4|5961.75|5961.75|0
1644856150000|2022-02-14 16:29:10|5963.44|5963.44|5961.56|5961.56|5963.44|5963.44|5960.6|5960.6|0
1644856160000|2022-02-14 16:29:20|5961.79|5961.79|5960.25|5960.25|5961.79|5961.79|5960.25|5960.25|0
1644856170000|2022-02-14 16:29:30|5960.96|5960.96|5960.57|5960.57|5960.96|5960.96|5960.35|5960.35|0
1644856180000|2022-02-14 16:29:40|5960.8|5960.8|5960.98|5960.98|5961.51|5961.51|5960.8|5960.8|0
1644856190000|2022-02-14 16:29:50|5960.31|5960.31|5959.26|5959.26|5960.68|5960.68|5959.26|5959.26|0
1644999300000|2022-02-16 08:15:00|5963.36|5963.36|5965.49|5965.49|5965.49|5965.49|5963.36|5963.36|0
1644999310000|2022-02-16 08:15:10|5961.22|5961.22|5961.22|5961.22|5961.22|5961.22|5961.22|5961.22|0
1644999320000|2022-02-16 08:15:20|5961.93|5961.93|5961.93|5961.93|5961.93|5961.93|5961.93|5961.93|0
1644999330000|2022-02-16 08:15:30|5961.69|5961.69|5961.69|5961.69|5961.69|5961.69|5961.69|5961.69|0
1644999340000|2022-02-16 08:15:40|5961.92|5961.92|5961.8|5961.8|5961.92|5961.92|5961.23|5961.23|0
1644999350000|2022-02-16 08:15:50|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|0
1644999360000|2022-02-16 08:16:00|5961.61|5961.61|5961.49|5961.49|5961.61|5961.61|5961.49|5961.49|0
1644999370000|2022-02-16 08:16:10|5962.2|5962.2|5962.2|5962.2|5962.2|5962.2|5962.2|5962.2|0
1644999410000|2022-02-16 08:16:50|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|0
1644999430000|2022-02-16 08:17:10|5960.07|5960.07|5960.07|5960.07|5960.07|5960.07|5960.07|5960.07|0
1644999460000|2022-02-16 08:17:40|5960.42|5960.42|5959.72|5959.72|5960.42|5960.42|5959.72|5959.72|0
1644999470000|2022-02-16 08:17:50|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|0
1644999490000|2022-02-16 08:18:10|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|0
1644999500000|2022-02-16 08:18:20|5959.39|5959.39|5959.39|5959.39|5959.39|5959.39|5959.39|5959.39|0
1644999510000|2022-02-16 08:18:30|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|0
1644999530000|2022-02-16 08:18:50|5958.68|5958.68|5959.39|5959.39|5959.39|5959.39|5958.68|5958.68|0
1644999560000|2022-02-16 08:19:20|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|0
1644999580000|2022-02-16 08:19:40|5959.39|5959.39|5959.5|5959.5|5959.5|5959.5|5959.39|5959.39|0
1644999590000|2022-02-16 08:19:50|5959.17|5959.17|5959.97|5959.97|5959.97|5959.97|5959.17|5959.17|0
1644999600000|2022-02-16 08:20:00|5960.68|5960.68|5961.49|5961.49|5961.49|5961.49|5960.07|5960.07|0
1644999610000|2022-02-16 08:20:10|5961.76|5961.76|5963.14|5963.14|5963.14|5963.14|5961.76|5961.76|0
1644999620000|2022-02-16 08:20:20|5963.41|5963.41|5963.41|5963.41|5963.41|5963.41|5963.41|5963.41|0
1644999640000|2022-02-16 08:20:40|5965.55|5965.55|5964.84|5964.84|5965.55|5965.55|5964.84|5964.84|0
1644999650000|2022-02-16 08:20:50|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|0
1644999660000|2022-02-16 08:21:00|5965.43|5965.43|5961.16|5961.16|5965.43|5965.43|5961.16|5961.16|0
1644999670000|2022-02-16 08:21:10|5960.45|5960.45|5960.1|5960.1|5960.45|5960.45|5960.1|5960.1|0
1644999680000|2022-02-16 08:21:20|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|0
1644999720000|2022-02-16 08:22:00|5960.25|5960.25|5960.25|5960.25|5960.25|5960.25|5960.25|5960.25|0
1644999740000|2022-02-16 08:22:20|5960.02|5960.02|5960.02|5960.02|5960.02|5960.02|5960.02|5960.02|0
1644999750000|2022-02-16 08:22:30|5959.68|5959.68|5959.68|5959.68|5959.68|5959.68|5959.68|5959.68|0
1644999790000|2022-02-16 08:23:10|5959.41|5959.41|5959.08|5959.08|5959.41|5959.41|5959.08|5959.08|0
1644999810000|2022-02-16 08:23:30|5958.81|5958.81|5958.81|5958.81|5958.81|5958.81|5958.81|5958.81|0
1644999830000|2022-02-16 08:23:50|5961.65|5961.65|5963.08|5963.08|5963.08|5963.08|5961.65|5961.65|0
1644999840000|2022-02-16 08:24:00|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|0
1644999850000|2022-02-16 08:24:10|5961.65|5961.65|5960.94|5960.94|5961.65|5961.65|5960.23|5960.23|0
1644999860000|2022-02-16 08:24:20|5959.52|5959.52|5959.52|5959.52|5959.52|5959.52|5959.52|5959.52|0
1644999870000|2022-02-16 08:24:30|5959.18|5959.18|5959.3|5959.3|5959.3|5959.3|5959.18|5959.18|0
1644999880000|2022-02-16 08:24:40|5958.76|5958.76|5958.76|5958.76|5958.76|5958.76|5958.76|5958.76|0
1644999900000|2022-02-16 08:25:00|5958.65|5958.65|5958.65|5958.65|5958.65|5958.65|5958.65|5958.65|0
1644999910000|2022-02-16 08:25:10|5955.09|5955.09|5950.15|5950.15|5955.8|5955.8|5950.15|5950.15|0
1644999920000|2022-02-16 08:25:20|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|0
1644999930000|2022-02-16 08:25:30|5952.28|5952.28|5952.28|5952.28|5952.28|5952.28|5952.28|5952.28|0
1644999960000|2022-02-16 08:26:00|5952.17|5952.17|5950.51|5950.51|5952.17|5952.17|5950.51|5950.51|0
1644999980000|2022-02-16 08:26:20|5950.86|5950.86|5950.86|5950.86|5950.86|5950.86|5950.86|5950.86|0
1645000000000|2022-02-16 08:26:40|5951.2|5951.2|5951.2|5951.2|5951.2|5951.2|5951.2|5951.2|0
1645000010000|2022-02-16 08:26:50|5950.49|5950.49|5950.49|5950.49|5950.49|5950.49|5950.49|5950.49|0
1645000020000|2022-02-16 08:27:00|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|0
1645000040000|2022-02-16 08:27:20|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|0
1645000050000|2022-02-16 08:27:30|5949.7|5949.7|5949.7|5949.7|5949.7|5949.7|5949.7|5949.7|0
1645000060000|2022-02-16 08:27:40|5949.81|5949.81|5950.05|5950.05|5950.05|5950.05|5949.81|5949.81|0
1645000070000|2022-02-16 08:27:50|5949.81|5949.81|5949.81|5949.81|5949.81|5949.81|5949.81|5949.81|0
1645000080000|2022-02-16 08:28:00|5949.7|5949.7|5949.14|5949.14|5949.7|5949.7|5948.87|5948.87|0
1645000100000|2022-02-16 08:28:20|5947.01|5947.01|5947.01|5947.01|5947.01|5947.01|5947.01|5947.01|0
1645000110000|2022-02-16 08:28:30|5945.47|5945.47|5945.47|5945.47|5945.47|5945.47|5945.47|5945.47|0
1645000120000|2022-02-16 08:28:40|5945.81|5945.81|5947.24|5947.24|5947.24|5947.24|5945.81|5945.81|0
1645000130000|2022-02-16 08:28:50|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|0
1645000140000|2022-02-16 08:29:00|5947.58|5947.58|5949.47|5949.47|5949.47|5949.47|5947.58|5947.58|0
1645000160000|2022-02-16 08:29:20|5949.81|5949.81|5950.95|5950.95|5950.95|5950.95|5949.81|5949.81|0
1645000180000|2022-02-16 08:29:40|5951.49|5951.49|5953.96|5953.96|5953.96|5953.96|5951.49|5951.49|0
1645000210000|2022-02-16 08:30:10|5955.19|5955.19|5953.29|5953.29|5956.02|5956.02|5953.29|5953.29|0
1645000230000|2022-02-16 08:30:30|5952.58|5952.58|5951.16|5951.16|5952.58|5952.58|5951.16|5951.16|0
1645000240000|2022-02-16 08:30:40|5950.93|5950.93|5950.81|5950.81|5950.93|5950.93|5950.81|5950.81|0
1645000260000|2022-02-16 08:31:00|5950.93|5950.93|5950.93|5950.93|5950.93|5950.93|5950.93|5950.93|0
1645000270000|2022-02-16 08:31:10|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|5951.04|0
1645000290000|2022-02-16 08:31:30|5951.75|5951.75|5952.31|5952.31|5952.31|5952.31|5951.64|5951.64|0
1645000320000|2022-02-16 08:32:00|5951.6|5951.6|5950.06|5950.06|5951.6|5951.6|5950.06|5950.06|0
1645000340000|2022-02-16 08:32:20|5949.71|5949.71|5949.71|5949.71|5949.71|5949.71|5949.71|5949.71|0
1645000350000|2022-02-16 08:32:30|5949.83|5949.83|5949.83|5949.83|5949.83|5949.83|5949.83|5949.83|0
1645000370000|2022-02-16 08:32:50|5950.18|5950.18|5950.18|5950.18|5950.18|5950.18|5950.18|5950.18|0
1645000380000|2022-02-16 08:33:00|5950.41|5950.41|5950.64|5950.64|5950.64|5950.64|5950.41|5950.41|0
1645000390000|2022-02-16 08:33:10|5950.87|5950.87|5951.58|5951.58|5951.58|5951.58|5950.87|5950.87|0
1645000400000|2022-02-16 08:33:20|5953|5953|5953|5953|5953|5953|5953|5953|0
1645000410000|2022-02-16 08:33:30|5952.89|5952.89|5952.89|5952.89|5952.89|5952.89|5952.89|5952.89|0
1645000440000|2022-02-16 08:34:00|5956.07|5956.07|5955.69|5955.69|5957.39|5957.39|5955.69|5955.69|0
1645000470000|2022-02-16 08:34:30|5955.93|5955.93|5956.27|5956.27|5956.27|5956.27|5955.93|5955.93|0
1645000490000|2022-02-16 08:34:50|5956.39|5956.39|5956.39|5956.39|5956.39|5956.39|5955.68|5955.68|0
1645000500000|2022-02-16 08:35:00|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|0
1645000510000|2022-02-16 08:35:10|5956.98|5956.98|5957.69|5957.69|5957.69|5957.69|5956.98|5956.98|0
1645000560000|2022-02-16 08:36:00|5958.41|5958.41|5958.41|5958.41|5958.41|5958.41|5958.41|5958.41|0
1645000580000|2022-02-16 08:36:20|5959.83|5959.83|5959.83|5959.83|5959.83|5959.83|5959.83|5959.83|0
1645000600000|2022-02-16 08:36:40|5959.94|5959.94|5960.77|5960.77|5960.77|5960.77|5959.94|5959.94|0
1645000640000|2022-02-16 08:37:20|5960.89|5960.89|5961.12|5961.12|5961.12|5961.12|5960.89|5960.89|0
1645000660000|2022-02-16 08:37:40|5961.83|5961.83|5961.83|5961.83|5961.83|5961.83|5961.83|5961.83|0
1645000670000|2022-02-16 08:37:50|5961.12|5961.12|5959.7|5959.7|5961.12|5961.12|5959.7|5959.7|0
1645000680000|2022-02-16 08:38:00|5958.98|5958.98|5958.64|5958.64|5958.98|5958.98|5958.64|5958.64|0
1645000760000|2022-02-16 08:39:20|5958.75|5958.75|5958.75|5958.75|5958.75|5958.75|5958.75|5958.75|0
1645000770000|2022-02-16 08:39:30|5960.18|5960.18|5959.46|5959.46|5960.18|5960.18|5959.46|5959.46|0
1645000780000|2022-02-16 08:39:40|5960.14|5960.14|5959.8|5959.8|5960.14|5960.14|5959.8|5959.8|0
1645000830000|2022-02-16 08:40:30|5960.51|5960.51|5960.51|5960.51|5960.51|5960.51|5960.51|5960.51|0
1645000840000|2022-02-16 08:40:40|5962.24|5962.24|5962.24|5962.24|5962.24|5962.24|5962.24|5962.24|0
1645000850000|2022-02-16 08:40:50|5962.12|5962.12|5962.59|5962.59|5962.59|5962.59|5961.87|5961.87|0
1645000860000|2022-02-16 08:41:00|5962.7|5962.7|5962.59|5962.59|5962.7|5962.7|5962.59|5962.59|0
1645000870000|2022-02-16 08:41:10|5963.3|5963.3|5963.3|5963.3|5963.3|5963.3|5963.3|5963.3|0
1645000880000|2022-02-16 08:41:20|5962.59|5962.59|5961.16|5961.16|5962.59|5962.59|5961.16|5961.16|0
1645000890000|2022-02-16 08:41:30|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|0
1645000930000|2022-02-16 08:42:10|5960.68|5960.68|5960.34|5960.34|5960.68|5960.68|5960.34|5960.34|0
1645000950000|2022-02-16 08:42:30|5960.1|5960.1|5960.1|5960.1|5960.1|5960.1|5960.1|5960.1|0
1645000960000|2022-02-16 08:42:40|5960.44|5960.44|5960.44|5960.44|5960.44|5960.44|5960.44|5960.44|0
1645000970000|2022-02-16 08:42:50|5960.56|5960.56|5960.56|5960.56|5960.56|5960.56|5960.56|5960.56|0
1645001040000|2022-02-16 08:44:00|5960.67|5960.67|5960.67|5960.67|5960.67|5960.67|5960.67|5960.67|0
1645001050000|2022-02-16 08:44:10|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|0
1645001060000|2022-02-16 08:44:20|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|0
1645001070000|2022-02-16 08:44:30|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|0
1645001080000|2022-02-16 08:44:40|5960.81|5960.81|5960.81|5960.81|5960.81|5960.81|5960.81|5960.81|0
1645001100000|2022-02-16 08:45:00|5962.23|5962.23|5963.52|5963.52|5963.52|5963.52|5962.23|5962.23|0
1645001110000|2022-02-16 08:45:10|5964.06|5964.06|5963.81|5963.81|5964.52|5964.52|5963.81|5963.81|0
1645001120000|2022-02-16 08:45:20|5963.35|5963.35|5963.35|5963.35|5963.35|5963.35|5963.35|5963.35|0
1645001140000|2022-02-16 08:45:40|5961.93|5961.93|5958.71|5958.71|5961.93|5961.93|5958.71|5958.71|0
1645001160000|2022-02-16 08:46:00|5958|5958|5958|5958|5958|5958|5958|5958|0
1645001180000|2022-02-16 08:46:20|5957.88|5957.88|5958.71|5958.71|5958.71|5958.71|5957.88|5957.88|0
1645001190000|2022-02-16 08:46:30|5958.38|5958.38|5958.38|5958.38|5958.38|5958.38|5958.38|5958.38|0
1645001210000|2022-02-16 08:46:50|5958.26|5958.26|5958.38|5958.38|5958.38|5958.38|5958.26|5958.26|0
1645001220000|2022-02-16 08:47:00|5959.09|5959.09|5959.2|5959.2|5959.2|5959.2|5959.09|5959.09|0
1645001230000|2022-02-16 08:47:10|5960.63|5960.63|5961.34|5961.34|5961.34|5961.34|5960.63|5960.63|0
1645001280000|2022-02-16 08:48:00|5960.84|5960.84|5959.67|5959.67|5962.27|5962.27|5959.67|5959.67|0
1645001330000|2022-02-16 08:48:50|5959.33|5959.33|5959|5959|5959.33|5959.33|5959|5959|0
1645001350000|2022-02-16 08:49:10|5959.11|5959.11|5959.69|5959.69|5959.69|5959.69|5959.11|5959.11|0
1645001380000|2022-02-16 08:49:40|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|0
1645001390000|2022-02-16 08:49:50|5960.9|5960.9|5961.5|5961.5|5961.5|5961.5|5960.9|5960.9|0
1645001400000|2022-02-16 08:50:00|5961.84|5961.84|5962.33|5962.33|5962.66|5962.66|5961.84|5961.84|0
1645001410000|2022-02-16 08:50:10|5963.07|5963.07|5963.07|5963.07|5963.07|5963.07|5963.07|5963.07|0
1645001420000|2022-02-16 08:50:20|5962.58|5962.58|5962.58|5962.58|5962.58|5962.58|5962.58|5962.58|0
1645001460000|2022-02-16 08:51:00|5963.29|5963.29|5963.29|5963.29|5963.29|5963.29|5963.29|5963.29|0
1645001470000|2022-02-16 08:51:10|5962.71|5962.71|5962.71|5962.71|5962.71|5962.71|5962.71|5962.71|0
1645001490000|2022-02-16 08:51:30|5962|5962|5962|5962|5962|5962|5962|5962|0
1645001500000|2022-02-16 08:51:40|5961.88|5961.88|5961.88|5961.88|5961.88|5961.88|5961.88|5961.88|0
1645001510000|2022-02-16 08:51:50|5962.15|5962.15|5962.38|5962.38|5962.38|5962.38|5962.15|5962.15|0
1645001520000|2022-02-16 08:52:00|5963.8|5963.8|5964.52|5964.52|5964.52|5964.52|5963.8|5963.8|0
1645001540000|2022-02-16 08:52:20|5964.86|5964.86|5965.57|5965.57|5965.57|5965.57|5964.86|5964.86|0
1645001570000|2022-02-16 08:52:50|5967|5967|5967.74|5967.74|5967.74|5967.74|5967|5967|0
1645001620000|2022-02-16 08:53:40|5968.07|5968.07|5968.07|5968.07|5968.07|5968.07|5968.07|5968.07|0
1645001640000|2022-02-16 08:54:00|5965.23|5965.23|5964.62|5964.62|5965.23|5965.23|5964.62|5964.62|0
1645001650000|2022-02-16 08:54:10|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|0
1645001670000|2022-02-16 08:54:30|5962.85|5962.85|5962.85|5962.85|5962.85|5962.85|5962.85|5962.85|0
1645001690000|2022-02-16 08:54:50|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|0
1645001700000|2022-02-16 08:55:00|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|0
1645001720000|2022-02-16 08:55:20|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|0
1645001730000|2022-02-16 08:55:30|5963.87|5963.87|5963.87|5963.87|5963.87|5963.87|5963.87|5963.87|0
1645001740000|2022-02-16 08:55:40|5963.76|5963.76|5963.51|5963.51|5963.76|5963.76|5963.51|5963.51|0
1645001750000|2022-02-16 08:55:50|5963.62|5963.62|5963.62|5963.62|5963.62|5963.62|5963.62|5963.62|0
1645001760000|2022-02-16 08:56:00|5962.2|5962.2|5962.2|5962.2|5962.2|5962.2|5962.2|5962.2|0
1645001770000|2022-02-16 08:56:10|5962.09|5962.09|5962.09|5962.09|5962.09|5962.09|5962.09|5962.09|0
1645001810000|2022-02-16 08:56:50|5961.37|5961.37|5959.46|5959.46|5961.37|5961.37|5959.46|5959.46|0
1645001820000|2022-02-16 08:57:00|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|0
1645001840000|2022-02-16 08:57:20|5956.65|5956.65|5955.94|5955.94|5956.65|5956.65|5955.94|5955.94|0
1645001860000|2022-02-16 08:57:40|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|0
1645001880000|2022-02-16 08:58:00|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|0
1645001910000|2022-02-16 08:58:30|5956.42|5956.42|5956.31|5956.31|5956.42|5956.42|5956.31|5956.31|0
1645001920000|2022-02-16 08:58:40|5958.56|5958.56|5959.27|5959.27|5959.27|5959.27|5958.44|5958.44|0
1645001950000|2022-02-16 08:59:10|5959.6|5959.6|5960.32|5960.32|5960.32|5960.32|5959.6|5959.6|0
1645001990000|2022-02-16 08:59:50|5960.07|5960.07|5959.82|5959.82|5960.07|5960.07|5959.82|5959.82|0
1645002060000|2022-02-16 09:01:00|5959.48|5959.48|5961.01|5961.01|5961.01|5961.01|5959.48|5959.48|0
1645002080000|2022-02-16 09:01:20|5960.3|5960.3|5960.53|5960.53|5960.53|5960.53|5960.3|5960.3|0
1645002090000|2022-02-16 09:01:30|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|0
1645002100000|2022-02-16 09:01:40|5958.19|5958.19|5957.48|5957.48|5958.19|5958.19|5957.48|5957.48|0
1645002190000|2022-02-16 09:03:10|5956.06|5956.06|5954.64|5954.64|5956.06|5956.06|5954.64|5954.64|0
1645002210000|2022-02-16 09:03:30|5954.37|5954.37|5956.5|5956.5|5956.5|5956.5|5954.37|5954.37|0
1645002220000|2022-02-16 09:03:40|5956.62|5956.62|5955.95|5955.95|5956.62|5956.62|5955.95|5955.95|0
1645002240000|2022-02-16 09:04:00|5955.83|5955.83|5956.17|5956.17|5956.17|5956.17|5955.83|5955.83|0
1645002270000|2022-02-16 09:04:30|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|0
1645002300000|2022-02-16 09:05:00|5955.72|5955.72|5955.61|5955.61|5955.72|5955.72|5955.61|5955.61|0
1645002310000|2022-02-16 09:05:10|5955.38|5955.38|5954.43|5954.43|5955.38|5955.38|5954.43|5954.43|0
1645002320000|2022-02-16 09:05:20|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|0
1645002330000|2022-02-16 09:05:30|5954.43|5954.43|5954.43|5954.43|5954.43|5954.43|5954.43|5954.43|0
1645002360000|2022-02-16 09:06:00|5953.01|5953.01|5952.05|5952.05|5953.01|5953.01|5952.05|5952.05|0
1645002380000|2022-02-16 09:06:20|5951.59|5951.59|5951.59|5951.59|5951.59|5951.59|5951.59|5951.59|0
1645002390000|2022-02-16 09:06:30|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|0
1645002410000|2022-02-16 09:06:50|5949.71|5949.71|5949.82|5949.82|5949.82|5949.82|5949.71|5949.71|0
1645002440000|2022-02-16 09:07:20|5950.05|5950.05|5948.93|5948.93|5950.05|5950.05|5948.93|5948.93|0
1645002450000|2022-02-16 09:07:30|5948.7|5948.7|5947.28|5947.28|5948.81|5948.81|5947.28|5947.28|0
1645002470000|2022-02-16 09:07:50|5946.54|5946.54|5946.65|5946.65|5946.65|5946.65|5946.54|5946.54|0
1645002480000|2022-02-16 09:08:00|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|0
1645002500000|2022-02-16 09:08:20|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|0
1645002510000|2022-02-16 09:08:30|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|0
1645002530000|2022-02-16 09:08:50|5944.48|5944.48|5944.48|5944.48|5944.48|5944.48|5944.48|5944.48|0
1645002540000|2022-02-16 09:09:00|5944.36|5944.36|5943.76|5943.76|5944.36|5944.36|5943.76|5943.76|0
1645002550000|2022-02-16 09:09:10|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|0
1645002580000|2022-02-16 09:09:40|5942.78|5942.78|5941.95|5941.95|5942.78|5942.78|5941.95|5941.95|0
1645002600000|2022-02-16 09:10:00|5940.61|5940.61|5940.26|5940.26|5940.61|5940.61|5940.26|5940.26|0
1645002610000|2022-02-16 09:10:10|5941.68|5941.68|5942.66|5942.66|5942.66|5942.66|5941.68|5941.68|0
1645002620000|2022-02-16 09:10:20|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|0
1645002630000|2022-02-16 09:10:30|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|5941.84|0
1645002640000|2022-02-16 09:10:40|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|0
1645002670000|2022-02-16 09:11:10|5943.26|5943.26|5943.7|5943.7|5943.93|5943.93|5943.26|5943.26|0
1645002690000|2022-02-16 09:11:30|5943.81|5943.81|5943.93|5943.93|5943.93|5943.93|5943.81|5943.81|0
1645002700000|2022-02-16 09:11:40|5944.2|5944.2|5944.08|5944.08|5944.31|5944.31|5944.08|5944.08|0
1645002730000|2022-02-16 09:12:10|5944.58|5944.58|5947.42|5947.42|5947.42|5947.42|5944.58|5944.58|0
1645002750000|2022-02-16 09:12:30|5948.13|5948.13|5948.13|5948.13|5948.13|5948.13|5948.13|5948.13|0
1645002780000|2022-02-16 09:13:00|5948.25|5948.25|5948.25|5948.25|5948.25|5948.25|5948.25|5948.25|0
1645002800000|2022-02-16 09:13:20|5948.36|5948.36|5948.6|5948.6|5948.6|5948.6|5948.36|5948.36|0
1645002840000|2022-02-16 09:14:00|5948.83|5948.83|5948.12|5948.12|5948.83|5948.83|5948.12|5948.12|0
1645002860000|2022-02-16 09:14:20|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|0
1645002870000|2022-02-16 09:14:30|5948.83|5948.83|5948.83|5948.83|5948.83|5948.83|5948.83|5948.83|0
1645002880000|2022-02-16 09:14:40|5949.06|5949.06|5949.06|5949.06|5949.06|5949.06|5949.06|5949.06|0
1645002890000|2022-02-16 09:14:50|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|0
1645002900000|2022-02-16 09:15:00|5948.9|5948.9|5947.37|5947.37|5948.9|5948.9|5947.37|5947.37|0
1645002920000|2022-02-16 09:15:20|5947.25|5947.25|5947.37|5947.37|5947.37|5947.37|5947.25|5947.25|0
1645002950000|2022-02-16 09:15:50|5947.02|5947.02|5947.85|5947.85|5947.85|5947.85|5947.02|5947.02|0
1645002960000|2022-02-16 09:16:00|5948.56|5948.56|5948.67|5948.67|5948.67|5948.67|5948.56|5948.56|0
1645003070000|2022-02-16 09:17:50|5946.54|5946.54|5946.54|5946.54|5946.54|5946.54|5946.54|5946.54|0
1645003100000|2022-02-16 09:18:20|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|0
1645003160000|2022-02-16 09:19:20|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|0
1645003190000|2022-02-16 09:19:50|5947.71|5947.71|5948.42|5948.42|5948.42|5948.42|5947.71|5947.71|0
1645003200000|2022-02-16 09:20:00|5948.54|5948.54|5948.79|5948.79|5948.79|5948.79|5948.54|5948.54|0
1645003260000|2022-02-16 09:21:00|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|0
1645003270000|2022-02-16 09:21:10|5948.03|5948.03|5948.75|5948.75|5948.75|5948.75|5948.03|5948.03|0
1645003280000|2022-02-16 09:21:20|5949.46|5949.46|5948.03|5948.03|5949.46|5949.46|5948.03|5948.03|0
1645003300000|2022-02-16 09:21:40|5948.15|5948.15|5948.38|5948.38|5948.38|5948.38|5948.15|5948.15|0
1645003340000|2022-02-16 09:22:20|5947.67|5947.67|5946.96|5946.96|5947.67|5947.67|5946.25|5946.25|0
1645003350000|2022-02-16 09:22:30|5947.67|5947.67|5947.67|5947.67|5947.67|5947.67|5947.67|5947.67|0
1645003360000|2022-02-16 09:22:40|5948.38|5948.38|5947.67|5947.67|5948.38|5948.38|5947.67|5947.67|0
1645003370000|2022-02-16 09:22:50|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|0
1645003390000|2022-02-16 09:23:10|5947.9|5947.9|5948.13|5948.13|5948.13|5948.13|5947.9|5947.9|0
1645003400000|2022-02-16 09:23:20|5948.02|5948.02|5948.02|5948.02|5948.02|5948.02|5948.02|5948.02|0
1645003420000|2022-02-16 09:23:40|5948.56|5948.56|5948.56|5948.56|5948.56|5948.56|5948.56|5948.56|0
1645003440000|2022-02-16 09:24:00|5948.67|5948.67|5948.79|5948.79|5948.79|5948.79|5948.67|5948.67|0
1645003450000|2022-02-16 09:24:10|5950.21|5950.21|5952.04|5952.04|5953.42|5953.42|5950.21|5950.21|0
1645003460000|2022-02-16 09:24:20|5951.32|5951.32|5950.28|5950.28|5951.32|5951.32|5950.28|5950.28|0
1645003490000|2022-02-16 09:24:50|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|0
1645003510000|2022-02-16 09:25:10|5952.9|5952.9|5952.19|5952.19|5952.9|5952.9|5952.19|5952.19|0
1645003520000|2022-02-16 09:25:20|5951.7|5951.7|5951.95|5951.95|5951.95|5951.95|5951.7|5951.7|0
1645003550000|2022-02-16 09:25:50|5951.23|5951.23|5951.23|5951.23|5951.23|5951.23|5951.23|5951.23|0
1645003560000|2022-02-16 09:26:00|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|0
1645003570000|2022-02-16 09:26:10|5951.47|5951.47|5951.47|5951.47|5951.47|5951.47|5951.47|5951.47|0
1645003590000|2022-02-16 09:26:30|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|0
1645003600000|2022-02-16 09:26:40|5952.89|5952.89|5953.6|5953.6|5953.6|5953.6|5952.89|5952.89|0
1645003640000|2022-02-16 09:27:20|5952.89|5952.89|5952.89|5952.89|5952.89|5952.89|5952.89|5952.89|0
1645003700000|2022-02-16 09:28:20|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|0
1645003730000|2022-02-16 09:28:50|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|5952.76|0
1645003740000|2022-02-16 09:29:00|5953.09|5953.09|5956.88|5956.88|5956.88|5956.88|5953.09|5953.09|0
1645003810000|2022-02-16 09:30:10|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|0
1645003820000|2022-02-16 09:30:20|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|0
1645003870000|2022-02-16 09:31:10|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|0
1645003880000|2022-02-16 09:31:20|5960.76|5960.76|5960.76|5960.76|5960.76|5960.76|5960.76|5960.76|0
1645003920000|2022-02-16 09:32:00|5962.19|5962.19|5961.47|5961.47|5962.19|5962.19|5961.47|5961.47|0
1645003930000|2022-02-16 09:32:10|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|0
1645003960000|2022-02-16 09:32:40|5961.93|5961.93|5962.19|5962.19|5962.19|5962.19|5961.93|5961.93|0
1645004000000|2022-02-16 09:33:20|5962.93|5962.93|5962.93|5962.93|5962.93|5962.93|5962.93|5962.93|0
1645004030000|2022-02-16 09:33:50|5962.6|5962.6|5962.6|5962.6|5962.6|5962.6|5962.6|5962.6|0
1645004060000|2022-02-16 09:34:20|5962.35|5962.35|5962.35|5962.35|5962.35|5962.35|5962.35|5962.35|0
1645004070000|2022-02-16 09:34:30|5962.11|5962.11|5963.53|5963.53|5963.64|5963.64|5962.11|5962.11|0
1645004080000|2022-02-16 09:34:40|5963.41|5963.41|5963.3|5963.3|5963.53|5963.53|5963.3|5963.3|0
1645004090000|2022-02-16 09:34:50|5963.07|5963.07|5960.93|5960.93|5963.07|5963.07|5960.93|5960.93|0
1645004110000|2022-02-16 09:35:10|5960.82|5960.82|5959.64|5959.64|5960.82|5960.82|5959.64|5959.64|0
1645004130000|2022-02-16 09:35:30|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|0
1645004150000|2022-02-16 09:35:50|5959.64|5959.64|5959.64|5959.64|5959.64|5959.64|5959.64|5959.64|0
1645004210000|2022-02-16 09:36:50|5960.35|5960.35|5960.35|5960.35|5960.35|5960.35|5960.35|5960.35|0
1645004220000|2022-02-16 09:37:00|5960.69|5960.69|5960.69|5960.69|5960.69|5960.69|5960.69|5960.69|0
1645004230000|2022-02-16 09:37:10|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|5959.98|0
1645004290000|2022-02-16 09:38:10|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|0
1645004300000|2022-02-16 09:38:20|5958.92|5958.92|5958.7|5958.7|5959.03|5959.03|5958.7|5958.7|0
1645004320000|2022-02-16 09:38:40|5958.81|5958.81|5958.81|5958.81|5958.81|5958.81|5958.81|5958.81|0
1645004340000|2022-02-16 09:39:00|5958.1|5958.1|5957.39|5957.39|5958.1|5958.1|5957.39|5957.39|0
1645004360000|2022-02-16 09:39:20|5957.51|5957.51|5957.51|5957.51|5957.51|5957.51|5957.51|5957.51|0
1645004400000|2022-02-16 09:40:00|5957.85|5957.85|5957.85|5957.85|5957.85|5957.85|5957.85|5957.85|0
1645004440000|2022-02-16 09:40:40|5959.28|5959.28|5959.28|5959.28|5959.28|5959.28|5959.28|5959.28|0
1645004450000|2022-02-16 09:40:50|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|5959.61|0
1645004460000|2022-02-16 09:41:00|5959.84|5959.84|5959.84|5959.84|5959.84|5959.84|5959.84|5959.84|0
1645004470000|2022-02-16 09:41:10|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|0
1645004500000|2022-02-16 09:41:40|5959.35|5959.35|5959.35|5959.35|5959.35|5959.35|5959.35|5959.35|0
1645004520000|2022-02-16 09:42:00|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|0
1645004530000|2022-02-16 09:42:10|5957.93|5957.93|5957.93|5957.93|5957.93|5957.93|5957.93|5957.93|0
1645004550000|2022-02-16 09:42:30|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|0
1645004580000|2022-02-16 09:43:00|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|0
1645004780000|2022-02-16 09:46:20|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|5957.68|0
1645004790000|2022-02-16 09:46:30|5956.97|5956.97|5956.86|5956.86|5956.97|5956.97|5956.86|5956.86|0
1645004810000|2022-02-16 09:46:50|5956.51|5956.51|5956.51|5956.51|5956.51|5956.51|5956.51|5956.51|0
1645004820000|2022-02-16 09:47:00|5954.37|5954.37|5954.37|5954.37|5954.37|5954.37|5954.37|5954.37|0
1645004860000|2022-02-16 09:47:40|5954.26|5954.26|5954.26|5954.26|5954.26|5954.26|5954.26|5954.26|0
1645004870000|2022-02-16 09:47:50|5953.4|5953.4|5953.4|5953.4|5953.4|5953.4|5953.4|5953.4|0
1645004880000|2022-02-16 09:48:00|5953.07|5953.07|5952.95|5952.95|5953.07|5953.07|5952.95|5952.95|0
1645004890000|2022-02-16 09:48:10|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|5950.11|0
1645004910000|2022-02-16 09:48:30|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|0
1645004920000|2022-02-16 09:48:40|5951.76|5951.76|5951.53|5951.53|5951.76|5951.76|5951.53|5951.53|0
1645004970000|2022-02-16 09:49:30|5949.39|5949.39|5949.13|5949.13|5949.39|5949.39|5949.13|5949.13|0
1645005000000|2022-02-16 09:50:00|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|0
1645005020000|2022-02-16 09:50:20|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|0
1645005110000|2022-02-16 09:51:50|5949.95|5949.95|5950.07|5950.07|5950.07|5950.07|5949.95|5949.95|0
1645005130000|2022-02-16 09:52:10|5952.78|5952.78|5952.78|5952.78|5952.78|5952.78|5952.78|5952.78|0
1645005230000|2022-02-16 09:53:50|5952.07|5952.07|5952.07|5952.07|5952.07|5952.07|5952.07|5952.07|0
1645005280000|2022-02-16 09:54:40|5952.78|5952.78|5952.07|5952.07|5952.78|5952.78|5952.07|5952.07|0
1645005290000|2022-02-16 09:54:50|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|0
1645005320000|2022-02-16 09:55:20|5950.65|5950.65|5950.65|5950.65|5950.65|5950.65|5950.65|5950.65|0
1645005340000|2022-02-16 09:55:40|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|0
1645005350000|2022-02-16 09:55:50|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|0
1645005370000|2022-02-16 09:56:10|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|0
1645005390000|2022-02-16 09:56:30|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|0
1645005400000|2022-02-16 09:56:40|5949.6|5949.6|5949.6|5949.6|5949.6|5949.6|5949.6|5949.6|0
1645005440000|2022-02-16 09:57:20|5949.37|5949.37|5949.37|5949.37|5949.37|5949.37|5949.26|5949.26|0
1645005450000|2022-02-16 09:57:30|5949.13|5949.13|5949.13|5949.13|5949.13|5949.13|5949.13|5949.13|0
1645005460000|2022-02-16 09:57:40|5947.7|5947.7|5947.7|5947.7|5947.7|5947.7|5947.7|5947.7|0
1645005470000|2022-02-16 09:57:50|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|0
1645005490000|2022-02-16 09:58:10|5947.7|5947.7|5947.7|5947.7|5947.7|5947.7|5947.7|5947.7|0
1645005510000|2022-02-16 09:58:30|5947.72|5947.72|5948.88|5948.88|5949.59|5949.59|5947.72|5947.72|0
1645005520000|2022-02-16 09:58:40|5948.76|5948.76|5946.63|5946.63|5948.76|5948.76|5946.63|5946.63|0
1645005550000|2022-02-16 09:59:10|5946.52|5946.52|5945.8|5945.8|5946.52|5946.52|5945.8|5945.8|0
1645005570000|2022-02-16 09:59:30|5946.52|5946.52|5945.09|5945.09|5946.52|5946.52|5945.09|5945.09|0
1645005580000|2022-02-16 09:59:40|5945.8|5945.8|5944.15|5944.15|5945.8|5945.8|5944.15|5944.15|0
1645005590000|2022-02-16 09:59:50|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|0
1645005600000|2022-02-16 10:00:00|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|0
1645005610000|2022-02-16 10:00:10|5948.07|5948.07|5948.07|5948.07|5948.07|5948.07|5948.07|5948.07|0
1645005630000|2022-02-16 10:00:30|5948.3|5948.3|5948.87|5948.87|5948.87|5948.87|5948.3|5948.3|0
1645005670000|2022-02-16 10:01:10|5948.75|5948.75|5948.75|5948.75|5948.75|5948.75|5948.75|5948.75|0
1645005730000|2022-02-16 10:02:10|5949.02|5949.02|5949.02|5949.02|5949.02|5949.02|5949.02|5949.02|0
1645005830000|2022-02-16 10:03:50|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|0
1645005860000|2022-02-16 10:04:20|5949.02|5949.02|5949.14|5949.14|5949.14|5949.14|5949.02|5949.02|0
1645005920000|2022-02-16 10:05:20|5948.89|5948.89|5948.18|5948.18|5948.89|5948.89|5948.18|5948.18|0
1645005930000|2022-02-16 10:05:30|5949.6|5949.6|5949.6|5949.6|5949.6|5949.6|5949.6|5949.6|0
1645005940000|2022-02-16 10:05:40|5950.09|5950.09|5949.38|5949.38|5950.09|5950.09|5949.38|5949.38|0
1645005990000|2022-02-16 10:06:30|5950.09|5950.09|5949.86|5949.86|5950.09|5950.09|5949.86|5949.86|0
1645006050000|2022-02-16 10:07:30|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|5949.98|0
1645006090000|2022-02-16 10:08:10|5950.69|5950.69|5950.69|5950.69|5950.69|5950.69|5950.69|5950.69|0
1645006110000|2022-02-16 10:08:30|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|0
1645006120000|2022-02-16 10:08:40|5951.89|5951.89|5953.92|5953.92|5953.92|5953.92|5951.89|5951.89|0
1645006180000|2022-02-16 10:09:40|5954.26|5954.26|5954.26|5954.26|5954.26|5954.26|5954.26|5954.26|0
1645006210000|2022-02-16 10:10:10|5954.37|5954.37|5954.37|5954.37|5954.37|5954.37|5954.37|5954.37|0
1645006230000|2022-02-16 10:10:30|5955.09|5955.09|5955.33|5955.33|5955.33|5955.33|5955.09|5955.09|0
1645006260000|2022-02-16 10:11:00|5956|5956|5956|5956|5956.71|5956.71|5956|5956|0
1645006280000|2022-02-16 10:11:20|5955.67|5955.67|5955.67|5955.67|5955.67|5955.67|5955.67|5955.67|0
1645006290000|2022-02-16 10:11:30|5955.17|5955.17|5955.17|5955.17|5955.17|5955.17|5955.17|5955.17|0
1645006320000|2022-02-16 10:12:00|5951.99|5951.99|5951.99|5951.99|5951.99|5951.99|5951.99|5951.99|0
1645006500000|2022-02-16 10:15:00|5951.88|5951.88|5951.88|5951.88|5951.88|5951.88|5951.88|5951.88|0
1645006560000|2022-02-16 10:16:00|5951.76|5951.76|5952.36|5952.36|5952.47|5952.47|5951.76|5951.76|0
1645006570000|2022-02-16 10:16:10|5951.86|5951.86|5950.43|5950.43|5951.86|5951.86|5950.43|5950.43|0
1645006590000|2022-02-16 10:16:30|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|0
1645006660000|2022-02-16 10:17:40|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|5948.78|0
1645006740000|2022-02-16 10:19:00|5948.06|5948.06|5948.06|5948.06|5948.06|5948.06|5948.06|5948.06|0
1645006770000|2022-02-16 10:19:30|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|0
1645006800000|2022-02-16 10:20:00|5947.12|5947.12|5947.12|5947.12|5947.12|5947.12|5947.12|5947.12|0
1645006820000|2022-02-16 10:20:20|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|0
1645006830000|2022-02-16 10:20:30|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|0
1645006880000|2022-02-16 10:21:20|5947.85|5947.85|5947.85|5947.85|5947.85|5947.85|5947.85|5947.85|0
1645006910000|2022-02-16 10:21:50|5949.87|5949.87|5950.58|5950.58|5950.58|5950.58|5949.87|5949.87|0
1645006940000|2022-02-16 10:22:20|5949.16|5949.16|5948.91|5948.91|5949.16|5949.16|5948.91|5948.91|0
1645006960000|2022-02-16 10:22:40|5948.66|5948.66|5948.66|5948.66|5948.66|5948.66|5948.66|5948.66|0
1645006980000|2022-02-16 10:23:00|5948.55|5948.55|5948.43|5948.43|5948.55|5948.55|5948.43|5948.43|0
1645007020000|2022-02-16 10:23:40|5948.32|5948.32|5948.32|5948.32|5948.32|5948.32|5948.32|5948.32|0
1645007030000|2022-02-16 10:23:50|5948.2|5948.2|5948.08|5948.08|5948.2|5948.2|5948.08|5948.08|0
1645007060000|2022-02-16 10:24:20|5945.24|5945.24|5945.24|5945.24|5945.24|5945.24|5945.24|5945.24|0
1645007130000|2022-02-16 10:25:30|5945.01|5945.01|5945.25|5945.25|5945.25|5945.25|5945.01|5945.01|0
1645007150000|2022-02-16 10:25:50|5946.68|5946.68|5946.68|5946.68|5946.68|5946.68|5946.68|5946.68|0
1645007170000|2022-02-16 10:26:10|5946.34|5946.34|5946.34|5946.34|5946.34|5946.34|5946.34|5946.34|0
1645007190000|2022-02-16 10:26:30|5947.05|5947.05|5947.05|5947.05|5947.05|5947.05|5947.05|5947.05|0
1645007200000|2022-02-16 10:26:40|5946.94|5946.94|5946.94|5946.94|5946.94|5946.94|5946.94|5946.94|0
1645007240000|2022-02-16 10:27:20|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|0
1645007260000|2022-02-16 10:27:40|5947.54|5947.54|5948.7|5948.7|5948.7|5948.7|5947.54|5947.54|0
1645007270000|2022-02-16 10:27:50|5948.59|5948.59|5949.3|5949.3|5949.3|5949.3|5948.59|5948.59|0
1645007280000|2022-02-16 10:28:00|5949.55|5949.55|5949.55|5949.55|5949.55|5949.55|5949.55|5949.55|0
1645007290000|2022-02-16 10:28:10|5949.43|5949.43|5949.43|5949.43|5949.43|5949.43|5949.43|5949.43|0
1645007300000|2022-02-16 10:28:20|5949.31|5949.31|5949.31|5949.31|5949.31|5949.31|5949.31|5949.31|0
1645007340000|2022-02-16 10:29:00|5949.2|5949.2|5949.08|5949.08|5949.2|5949.2|5949.08|5949.08|0
1645007350000|2022-02-16 10:29:10|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|0
1645007380000|2022-02-16 10:29:40|5949.68|5949.68|5949.79|5949.79|5949.79|5949.79|5948.97|5948.97|0
1645007390000|2022-02-16 10:29:50|5949.68|5949.68|5949.68|5949.68|5949.68|5949.68|5949.68|5949.68|0
1645007400000|2022-02-16 10:30:00|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|0
1645007430000|2022-02-16 10:30:30|5950.39|5950.39|5950.39|5950.39|5950.39|5950.39|5950.39|5950.39|0
1645007440000|2022-02-16 10:30:40|5950.51|5950.51|5950.51|5950.51|5950.51|5950.51|5950.51|5950.51|0
1645007470000|2022-02-16 10:31:10|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|0
1645007500000|2022-02-16 10:31:40|5952.81|5952.81|5953.63|5953.63|5954.35|5954.35|5952.81|5952.81|0
1645007530000|2022-02-16 10:32:10|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|0
1645007540000|2022-02-16 10:32:20|5951.5|5951.5|5951.25|5951.25|5951.5|5951.5|5951.25|5951.25|0
1645007670000|2022-02-16 10:34:30|5952.68|5952.68|5951.97|5951.97|5952.68|5952.68|5951.97|5951.97|0
1645007680000|2022-02-16 10:34:40|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|0
1645007760000|2022-02-16 10:36:00|5951.49|5951.49|5951.49|5951.49|5951.49|5951.49|5951.49|5951.49|0
1645007770000|2022-02-16 10:36:10|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|0
1645007840000|2022-02-16 10:37:20|5952.31|5952.31|5952.31|5952.31|5952.31|5952.31|5952.31|5952.31|0
1645007850000|2022-02-16 10:37:30|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|0
1645007880000|2022-02-16 10:38:00|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|0
1645007900000|2022-02-16 10:38:20|5951.83|5951.83|5951.83|5951.83|5951.83|5951.83|5951.83|5951.83|0
1645007910000|2022-02-16 10:38:30|5952.08|5952.08|5952.08|5952.08|5952.08|5952.08|5952.08|5952.08|0
1645007940000|2022-02-16 10:39:00|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|0
1645008030000|2022-02-16 10:40:30|5949.71|5949.71|5947.58|5947.58|5949.71|5949.71|5947.58|5947.58|0
1645008040000|2022-02-16 10:40:40|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|0
1645008050000|2022-02-16 10:40:50|5948.29|5948.29|5946.16|5946.16|5948.29|5948.29|5946.16|5946.16|0
1645008060000|2022-02-16 10:41:00|5946.87|5946.87|5947.58|5947.58|5947.58|5947.58|5946.87|5946.87|0
1645008070000|2022-02-16 10:41:10|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|0
1645008080000|2022-02-16 10:41:20|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|0
1645008130000|2022-02-16 10:42:10|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|0
1645008180000|2022-02-16 10:43:00|5949.58|5949.58|5949.58|5949.58|5949.58|5949.58|5949.58|5949.58|0
1645008230000|2022-02-16 10:43:50|5948.87|5948.87|5948.87|5948.87|5948.87|5948.87|5948.87|5948.87|0
1645008270000|2022-02-16 10:44:30|5950.3|5950.3|5950.3|5950.3|5950.3|5950.3|5950.3|5950.3|0
1645008330000|2022-02-16 10:45:30|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|0
1645008360000|2022-02-16 10:46:00|5948.54|5948.54|5947.58|5947.58|5948.54|5948.54|5947.58|5947.58|0
1645008390000|2022-02-16 10:46:30|5946.87|5946.87|5946.87|5946.87|5946.87|5946.87|5946.87|5946.87|0
1645008400000|2022-02-16 10:46:40|5946.98|5946.98|5946.98|5946.98|5946.98|5946.98|5946.98|5946.98|0
1645008410000|2022-02-16 10:46:50|5946.74|5946.74|5946.74|5946.74|5946.74|5946.74|5946.74|5946.74|0
1645008440000|2022-02-16 10:47:20|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|0
1645008460000|2022-02-16 10:47:40|5946.74|5946.74|5948.16|5948.16|5948.16|5948.16|5946.74|5946.74|0
1645008530000|2022-02-16 10:48:50|5948.04|5948.04|5948.04|5948.04|5948.04|5948.04|5948.04|5948.04|0
1645008560000|2022-02-16 10:49:20|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|0
1645008580000|2022-02-16 10:49:40|5949|5949|5949|5949|5949|5949|5949|5949|0
1645008650000|2022-02-16 10:50:50|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|0
1645008740000|2022-02-16 10:52:20|5948.55|5948.55|5948.55|5948.55|5948.55|5948.55|5948.55|5948.55|0
1645008760000|2022-02-16 10:52:40|5948.44|5948.44|5948.44|5948.44|5948.44|5948.44|5948.44|5948.44|0
1645008820000|2022-02-16 10:53:40|5948.19|5948.19|5948.19|5948.19|5948.19|5948.19|5948.19|5948.19|0
1645008830000|2022-02-16 10:53:50|5947.85|5947.85|5947.85|5947.85|5947.85|5947.85|5947.85|5947.85|0
1645008840000|2022-02-16 10:54:00|5948.1|5948.1|5948.1|5948.1|5948.1|5948.1|5948.1|5948.1|0
1645008850000|2022-02-16 10:54:10|5946.68|5946.68|5945.97|5945.97|5946.68|5946.68|5945.97|5945.97|0
1645008950000|2022-02-16 10:55:50|5945.85|5945.85|5945.85|5945.85|5945.85|5945.85|5945.85|5945.85|0
1645008960000|2022-02-16 10:56:00|5946.56|5946.56|5946.56|5946.56|5946.56|5946.56|5946.56|5946.56|0
1645009050000|2022-02-16 10:57:30|5946.83|5946.83|5946.83|5946.83|5946.83|5946.83|5946.56|5946.56|0
1645009060000|2022-02-16 10:57:40|5946.34|5946.34|5946.34|5946.34|5946.34|5946.34|5946.34|5946.34|0
1645009120000|2022-02-16 10:58:40|5946.22|5946.22|5945.89|5945.89|5946.22|5946.22|5945.89|5945.89|0
1645009190000|2022-02-16 10:59:50|5945.17|5945.17|5943.78|5943.78|5945.17|5945.17|5943.78|5943.78|0
1645009240000|2022-02-16 11:00:40|5944.72|5944.72|5944.97|5944.97|5944.97|5944.97|5944.72|5944.72|0
1645009250000|2022-02-16 11:00:50|5945.3|5945.3|5945.53|5945.53|5945.53|5945.53|5945.3|5945.3|0
1645009300000|2022-02-16 11:01:40|5946.03|5946.03|5946.39|5946.39|5946.39|5946.39|5946.03|5946.03|0
1645009330000|2022-02-16 11:02:10|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|0
1645009400000|2022-02-16 11:03:20|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|5946.39|0
1645009440000|2022-02-16 11:04:00|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|0
1645009450000|2022-02-16 11:04:10|5947.22|5947.22|5947.93|5947.93|5947.93|5947.93|5947.22|5947.22|0
1645009490000|2022-02-16 11:04:50|5947.81|5947.81|5947.81|5947.81|5947.81|5947.81|5947.81|5947.81|0
1645009500000|2022-02-16 11:05:00|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|0
1645009510000|2022-02-16 11:05:10|5947.35|5947.35|5946.88|5946.88|5947.35|5947.35|5946.64|5946.64|0
1645009520000|2022-02-16 11:05:20|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|0
1645009530000|2022-02-16 11:05:30|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|0
1645009600000|2022-02-16 11:06:40|5947.93|5947.93|5947.93|5947.93|5947.93|5947.93|5947.93|5947.93|0
1645009630000|2022-02-16 11:07:10|5948.64|5948.64|5947.93|5947.93|5948.64|5948.64|5947.93|5947.93|0
1645009640000|2022-02-16 11:07:20|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|0
1645009650000|2022-02-16 11:07:30|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|0
1645009680000|2022-02-16 11:08:00|5947.68|5947.68|5946.97|5946.97|5947.68|5947.68|5946.97|5946.97|0
1645009690000|2022-02-16 11:08:10|5946.26|5946.26|5946.26|5946.26|5946.26|5946.26|5946.26|5946.26|0
1645009700000|2022-02-16 11:08:20|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|0
1645009740000|2022-02-16 11:09:00|5947.68|5947.68|5948.39|5948.39|5948.39|5948.39|5947.68|5947.68|0
1645009810000|2022-02-16 11:10:10|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|0
1645009860000|2022-02-16 11:11:00|5948.05|5948.05|5948.05|5948.05|5948.05|5948.05|5948.05|5948.05|0
1645009880000|2022-02-16 11:11:20|5947.93|5947.93|5946.74|5946.74|5947.93|5947.93|5946.74|5946.74|0
1645009900000|2022-02-16 11:11:40|5946.03|5946.03|5946.03|5946.03|5946.03|5946.03|5946.03|5946.03|0
1645009960000|2022-02-16 11:12:40|5945.32|5945.32|5945.32|5945.32|5945.32|5945.32|5945.32|5945.32|0
1645009970000|2022-02-16 11:12:50|5944.61|5944.61|5944.61|5944.61|5944.61|5944.61|5944.61|5944.61|0
1645010020000|2022-02-16 11:13:40|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|0
1645010060000|2022-02-16 11:14:20|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|0
1645010100000|2022-02-16 11:15:00|5943.78|5943.78|5945.2|5945.2|5945.2|5945.2|5943.78|5943.78|0
1645010110000|2022-02-16 11:15:10|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|0
1645010150000|2022-02-16 11:15:50|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|0
1645010180000|2022-02-16 11:16:20|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|0
1645010220000|2022-02-16 11:17:00|5945.68|5945.68|5945.68|5945.68|5945.68|5945.68|5945.68|5945.68|0
1645010280000|2022-02-16 11:18:00|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|0
1645010330000|2022-02-16 11:18:50|5945.21|5945.21|5945.21|5945.21|5945.21|5945.21|5945.21|5945.21|0
1645010370000|2022-02-16 11:19:30|5945.09|5945.09|5945.09|5945.09|5945.09|5945.09|5945.09|5945.09|0
1645010380000|2022-02-16 11:19:40|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|0
1645010450000|2022-02-16 11:20:50|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|0
1645010510000|2022-02-16 11:21:50|5944.84|5944.84|5944.61|5944.61|5944.84|5944.84|5944.61|5944.61|0
1645010520000|2022-02-16 11:22:00|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|0
1645010540000|2022-02-16 11:22:20|5945.1|5945.1|5945.1|5945.1|5945.1|5945.1|5945.1|5945.1|0
1645010550000|2022-02-16 11:22:30|5945.82|5945.82|5946.77|5946.77|5946.77|5946.77|5945.82|5945.82|0
1645010630000|2022-02-16 11:23:50|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|0
1645010700000|2022-02-16 11:25:00|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|0
1645010730000|2022-02-16 11:25:30|5946.88|5946.88|5946.88|5946.88|5946.88|5946.88|5946.88|5946.88|0
1645010750000|2022-02-16 11:25:50|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|0
1645010760000|2022-02-16 11:26:00|5946.64|5946.64|5946.53|5946.53|5946.64|5946.64|5946.53|5946.53|0
1645010770000|2022-02-16 11:26:10|5946.64|5946.64|5946.64|5946.64|5946.64|5946.64|5946.64|5946.64|0
1645010800000|2022-02-16 11:26:40|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|0
1645010880000|2022-02-16 11:28:00|5948.43|5948.43|5948.43|5948.43|5948.77|5948.77|5948.43|5948.43|0
1645010960000|2022-02-16 11:29:20|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|0
1645010970000|2022-02-16 11:29:30|5949.39|5949.39|5949.39|5949.39|5949.39|5949.39|5949.39|5949.39|0
1645010980000|2022-02-16 11:29:40|5950.1|5950.1|5950.1|5950.1|5950.1|5950.1|5950.1|5950.1|0
1645010990000|2022-02-16 11:29:50|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|0
1645011030000|2022-02-16 11:30:30|5950.46|5950.46|5949.75|5949.75|5950.46|5950.46|5949.75|5949.75|0
1645011060000|2022-02-16 11:31:00|5949.86|5949.86|5949.86|5949.86|5949.86|5949.86|5949.86|5949.86|0
1645011150000|2022-02-16 11:32:30|5950.58|5950.58|5950.58|5950.58|5950.58|5950.58|5950.58|5950.58|0
1645011170000|2022-02-16 11:32:50|5951.07|5951.07|5951.07|5951.07|5951.07|5951.07|5951.07|5951.07|0
1645011220000|2022-02-16 11:33:40|5951.18|5951.18|5951.42|5951.42|5951.42|5951.42|5951.18|5951.18|0
1645011340000|2022-02-16 11:35:40|5949.99|5949.99|5949.99|5949.99|5949.99|5949.99|5949.99|5949.99|0
1645011370000|2022-02-16 11:36:10|5950.26|5950.26|5950.97|5950.97|5950.97|5950.97|5950.26|5950.26|0
1645011380000|2022-02-16 11:36:20|5950.26|5950.26|5950.26|5950.26|5950.26|5950.26|5950.26|5950.26|0
1645011400000|2022-02-16 11:36:40|5950.38|5950.38|5950.38|5950.38|5950.38|5950.38|5950.38|5950.38|0
1645011440000|2022-02-16 11:37:20|5950.49|5950.49|5950.49|5950.49|5950.49|5950.49|5950.49|5950.49|0
1645011470000|2022-02-16 11:37:50|5949.75|5949.75|5949.75|5949.75|5949.75|5949.75|5949.75|5949.75|0
1645011480000|2022-02-16 11:38:00|5950.09|5950.09|5950.21|5950.21|5950.21|5950.21|5950.09|5950.09|0
1645011490000|2022-02-16 11:38:10|5951.63|5951.63|5951.63|5951.63|5951.63|5951.63|5951.63|5951.63|0
1645011500000|2022-02-16 11:38:20|5953.05|5953.05|5952.34|5952.34|5953.05|5953.05|5952.34|5952.34|0
1645011540000|2022-02-16 11:39:00|5952.46|5952.46|5952.34|5952.34|5952.46|5952.46|5952.34|5952.34|0
1645011580000|2022-02-16 11:39:40|5953.05|5953.05|5952.34|5952.34|5953.05|5953.05|5952.34|5952.34|0
1645011590000|2022-02-16 11:39:50|5951.63|5951.63|5950.92|5950.92|5951.63|5951.63|5950.21|5950.21|0
1645011600000|2022-02-16 11:40:00|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|0
1645011640000|2022-02-16 11:40:40|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|0
1645011670000|2022-02-16 11:41:10|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|0
1645011690000|2022-02-16 11:41:30|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|0
1645011750000|2022-02-16 11:42:30|5950.92|5950.92|5950.92|5950.92|5950.92|5950.92|5950.92|5950.92|0
1645011830000|2022-02-16 11:43:50|5951.63|5951.63|5951.63|5951.63|5951.63|5951.63|5951.63|5951.63|0
1645011870000|2022-02-16 11:44:30|5951.88|5951.88|5951.88|5951.88|5951.88|5951.88|5951.88|5951.88|0
1645011900000|2022-02-16 11:45:00|5952.12|5952.12|5952.12|5952.12|5952.12|5952.12|5952.12|5952.12|0
1645011930000|2022-02-16 11:45:30|5953.54|5953.54|5953.54|5953.54|5953.54|5953.54|5953.54|5953.54|0
1645011940000|2022-02-16 11:45:40|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|0
1645011960000|2022-02-16 11:46:00|5952.72|5952.72|5952.72|5952.72|5952.72|5952.72|5952.72|5952.72|0
1645011990000|2022-02-16 11:46:30|5952.6|5952.6|5952.6|5952.6|5952.6|5952.6|5952.6|5952.6|0
1645012020000|2022-02-16 11:47:00|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|0
1645012050000|2022-02-16 11:47:30|5951.62|5951.62|5951.24|5951.24|5951.62|5951.62|5951.24|5951.24|0
1645012060000|2022-02-16 11:47:40|5951.12|5951.12|5951.12|5951.12|5951.12|5951.12|5951.12|5951.12|0
1645012080000|2022-02-16 11:48:00|5950.87|5950.87|5950.87|5950.87|5950.87|5950.87|5950.87|5950.87|0
1645012090000|2022-02-16 11:48:10|5950.16|5950.16|5950.16|5950.16|5950.16|5950.16|5950.16|5950.16|0
1645012100000|2022-02-16 11:48:20|5950.05|5950.05|5950.05|5950.05|5950.05|5950.05|5950.05|5950.05|0
1645012120000|2022-02-16 11:48:40|5949.34|5949.34|5949.22|5949.22|5949.34|5949.34|5949.22|5949.22|0
1645012180000|2022-02-16 11:49:40|5948.95|5948.95|5948.95|5948.95|5948.95|5948.95|5948.95|5948.95|0
1645012190000|2022-02-16 11:49:50|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|0
1645012290000|2022-02-16 11:51:30|5949.7|5949.7|5949.47|5949.47|5949.7|5949.7|5949.47|5949.47|0
1645012310000|2022-02-16 11:51:50|5949.22|5949.22|5949.22|5949.22|5949.22|5949.22|5949.22|5949.22|0
1645012330000|2022-02-16 11:52:10|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|0
1645012350000|2022-02-16 11:52:30|5950.65|5950.65|5950.65|5950.65|5950.65|5950.65|5950.65|5950.65|0
1645012390000|2022-02-16 11:53:10|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|0
1645012420000|2022-02-16 11:53:40|5951.61|5951.61|5950.89|5950.89|5951.61|5951.61|5950.89|5950.89|0
1645012430000|2022-02-16 11:53:50|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|0
1645012440000|2022-02-16 11:54:00|5951.27|5951.27|5951.49|5951.49|5951.49|5951.49|5951.16|5951.16|0
1645012460000|2022-02-16 11:54:20|5950.82|5950.82|5950.82|5950.82|5950.82|5950.82|5950.82|5950.82|0
1645012470000|2022-02-16 11:54:30|5951.53|5951.53|5952.93|5952.93|5952.93|5952.93|5950.79|5950.79|0
1645012490000|2022-02-16 11:54:50|5952.59|5952.59|5952.59|5952.59|5952.59|5952.59|5952.59|5952.59|0
1645012530000|2022-02-16 11:55:30|5953.3|5953.3|5954.01|5954.01|5954.01|5954.01|5953.3|5953.3|0
1645012550000|2022-02-16 11:55:50|5954.72|5954.72|5954.72|5954.72|5954.72|5954.72|5954.72|5954.72|0
1645012590000|2022-02-16 11:56:30|5954.61|5954.61|5954.49|5954.49|5954.61|5954.61|5954.49|5954.49|0
1645012600000|2022-02-16 11:56:40|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|0
1645012610000|2022-02-16 11:56:50|5954.26|5954.26|5954.15|5954.15|5954.26|5954.26|5954.15|5954.15|0
1645012680000|2022-02-16 11:58:00|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|0
1645012700000|2022-02-16 11:58:20|5953.68|5953.68|5953.68|5953.68|5953.68|5953.68|5953.68|5953.68|0
1645012720000|2022-02-16 11:58:40|5956.06|5956.06|5956.78|5956.78|5956.78|5956.78|5956.06|5956.06|0
1645012740000|2022-02-16 11:59:00|5957.45|5957.45|5957.45|5957.45|5957.45|5957.45|5957.45|5957.45|0
1645012760000|2022-02-16 11:59:20|5956.02|5956.02|5956.02|5956.02|5956.02|5956.02|5956.02|5956.02|0
1645012800000|2022-02-16 12:00:00|5954.6|5954.6|5954.6|5954.6|5954.6|5954.6|5953.89|5953.89|0
1645012810000|2022-02-16 12:00:10|5954.72|5954.72|5954.72|5954.72|5954.72|5954.72|5954.72|5954.72|0
1645012820000|2022-02-16 12:00:20|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|0
1645012830000|2022-02-16 12:00:30|5954.5|5954.5|5955.21|5955.21|5955.21|5955.21|5954.5|5954.5|0
1645012870000|2022-02-16 12:01:10|5955.92|5955.92|5955.92|5955.92|5955.92|5955.92|5955.92|5955.92|0
1645012930000|2022-02-16 12:02:10|5955.65|5955.65|5955.65|5955.65|5955.65|5955.65|5955.65|5955.65|0
1645013000000|2022-02-16 12:03:20|5955.38|5955.38|5955.38|5955.38|5955.38|5955.38|5955.38|5955.38|0
1645013010000|2022-02-16 12:03:30|5955.84|5955.84|5955.84|5955.84|5955.84|5955.84|5955.84|5955.84|0
1645013030000|2022-02-16 12:03:50|5956.56|5956.56|5955.13|5955.13|5956.56|5956.56|5955.13|5955.13|0
1645013090000|2022-02-16 12:04:50|5954.42|5954.42|5955.35|5955.35|5955.35|5955.35|5954.42|5954.42|0
1645013140000|2022-02-16 12:05:40|5955.47|5955.47|5956.18|5956.18|5956.18|5956.18|5955.47|5955.47|0
1645013150000|2022-02-16 12:05:50|5956.89|5956.89|5958.92|5958.92|5958.92|5958.92|5956.89|5956.89|0
1645013210000|2022-02-16 12:06:50|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|0
1645013220000|2022-02-16 12:07:00|5959.28|5959.28|5959.51|5959.51|5959.51|5959.51|5959.28|5959.28|0
1645013230000|2022-02-16 12:07:10|5959.4|5959.4|5959.28|5959.28|5959.4|5959.4|5959.28|5959.28|0
1645013240000|2022-02-16 12:07:20|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|0
1645013250000|2022-02-16 12:07:30|5957.74|5957.74|5954.33|5954.33|5957.74|5957.74|5954.33|5954.33|0
1645013290000|2022-02-16 12:08:10|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|5954.1|5954.1|0
1645013350000|2022-02-16 12:09:10|5953.95|5953.95|5953.23|5953.23|5953.95|5953.95|5953.23|5953.23|0
1645013430000|2022-02-16 12:10:30|5951.81|5951.81|5951.81|5951.81|5951.81|5951.81|5951.81|5951.81|0
1645013490000|2022-02-16 12:11:30|5953.95|5953.95|5953.95|5953.95|5953.95|5953.95|5953.95|5953.95|0
1645013520000|2022-02-16 12:12:00|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|0
1645013550000|2022-02-16 12:12:30|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|0
1645013560000|2022-02-16 12:12:40|5952.19|5952.19|5952.19|5952.19|5952.19|5952.19|5952.19|5952.19|0
1645013580000|2022-02-16 12:13:00|5952.52|5952.52|5952.52|5952.52|5952.52|5952.52|5952.52|5952.52|0
1645013610000|2022-02-16 12:13:30|5954.66|5954.66|5955.7|5955.7|5955.7|5955.7|5954.66|5954.66|0
1645013630000|2022-02-16 12:13:50|5955.82|5955.82|5955.7|5955.7|5955.82|5955.82|5955.7|5955.7|0
1645013640000|2022-02-16 12:14:00|5955.82|5955.82|5955.82|5955.82|5955.82|5955.82|5955.82|5955.82|0
1645013660000|2022-02-16 12:14:20|5955.59|5955.59|5955.7|5955.7|5955.7|5955.7|5955.59|5955.59|0
1645013710000|2022-02-16 12:15:10|5955.37|5955.37|5955.37|5955.37|5955.37|5955.37|5955.37|5955.37|0
1645013770000|2022-02-16 12:16:10|5953.95|5953.95|5953.95|5953.95|5953.95|5953.95|5953.95|5953.95|0
1645013910000|2022-02-16 12:18:30|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|0
1645013930000|2022-02-16 12:18:50|5953.44|5953.44|5953.44|5953.44|5953.44|5953.44|5953.44|5953.44|0
1645013960000|2022-02-16 12:19:20|5953.32|5953.32|5953.32|5953.32|5953.32|5953.32|5953.32|5953.32|0
1645014000000|2022-02-16 12:20:00|5953.08|5953.08|5953.08|5953.08|5953.08|5953.08|5953.08|5953.08|0
1645014010000|2022-02-16 12:20:10|5953.79|5953.79|5953.79|5953.79|5953.79|5953.79|5953.79|5953.79|0
1645014020000|2022-02-16 12:20:20|5953.9|5953.9|5953.79|5953.79|5953.9|5953.9|5953.79|5953.79|0
1645014030000|2022-02-16 12:20:30|5953.67|5953.67|5953.67|5953.67|5953.67|5953.67|5953.56|5953.56|0
1645014090000|2022-02-16 12:21:30|5952.96|5952.96|5952.96|5952.96|5952.96|5952.96|5952.96|5952.96|0
1645014110000|2022-02-16 12:21:50|5953.3|5953.3|5953.79|5953.79|5953.79|5953.79|5953.3|5953.3|0
1645014210000|2022-02-16 12:23:30|5954.04|5954.04|5954.04|5954.04|5954.04|5954.04|5954.04|5954.04|0
1645014230000|2022-02-16 12:23:50|5954.75|5954.75|5954.75|5954.75|5954.75|5954.75|5954.75|5954.75|0
1645014240000|2022-02-16 12:24:00|5954.36|5954.36|5951.96|5951.96|5954.36|5954.36|5950.78|5950.78|0
1645014250000|2022-02-16 12:24:10|5952.07|5952.07|5951.96|5951.96|5952.07|5952.07|5951.96|5951.96|0
1645014300000|2022-02-16 12:25:00|5952.07|5952.07|5953.5|5953.5|5953.5|5953.5|5952.07|5952.07|0
1645014390000|2022-02-16 12:26:30|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|0
1645014550000|2022-02-16 12:29:10|5950.53|5950.53|5950.53|5950.53|5950.53|5950.53|5950.53|5950.53|0
1645014560000|2022-02-16 12:29:20|5950.2|5950.2|5950.2|5950.2|5950.2|5950.2|5950.2|5950.2|0
1645014630000|2022-02-16 12:30:30|5949.97|5949.97|5949.85|5949.85|5950.2|5950.2|5949.74|5949.74|0
1645014640000|2022-02-16 12:30:40|5949.74|5949.74|5949.74|5949.74|5949.74|5949.74|5949.74|5949.74|0
1645014720000|2022-02-16 12:32:00|5950.07|5950.07|5950.78|5950.78|5950.78|5950.78|5950.07|5950.07|0
1645014730000|2022-02-16 12:32:10|5950.54|5950.54|5950.29|5950.29|5950.54|5950.54|5950.29|5950.29|0
1645014760000|2022-02-16 12:32:40|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|0
1645014790000|2022-02-16 12:33:10|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|0
1645014820000|2022-02-16 12:33:40|5945.21|5945.21|5945.21|5945.21|5945.21|5945.21|5945.21|5945.21|0
1645014850000|2022-02-16 12:34:10|5944.5|5944.5|5944.5|5944.5|5944.5|5944.5|5944.5|5944.5|0
1645014870000|2022-02-16 12:34:30|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|0
1645014880000|2022-02-16 12:34:40|5944.27|5944.27|5944.27|5944.27|5944.27|5944.27|5944.27|5944.27|0
1645014890000|2022-02-16 12:34:50|5944.98|5944.98|5944.98|5944.98|5944.98|5944.98|5944.98|5944.98|0
1645014900000|2022-02-16 12:35:00|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|0
1645014910000|2022-02-16 12:35:10|5944.04|5944.04|5944.04|5944.04|5944.04|5944.04|5944.04|5944.04|0
1645014920000|2022-02-16 12:35:20|5943.7|5943.7|5943.46|5943.46|5943.7|5943.7|5940.97|5940.97|0
1645014940000|2022-02-16 12:35:40|5942.74|5942.74|5942.74|5942.74|5942.74|5942.74|5942.74|5942.74|0
1645014960000|2022-02-16 12:36:00|5942.4|5942.4|5941.49|5941.49|5942.4|5942.4|5941.49|5941.49|0
1645014990000|2022-02-16 12:36:30|5940.78|5940.78|5940.78|5940.78|5940.78|5940.78|5940.78|5940.78|0
1645015020000|2022-02-16 12:37:00|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|0
1645015030000|2022-02-16 12:37:10|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|0
1645015080000|2022-02-16 12:38:00|5936.02|5936.02|5936.02|5936.02|5936.02|5936.02|5936.02|5936.02|0
1645015130000|2022-02-16 12:38:50|5936.27|5936.27|5935.92|5935.92|5936.27|5936.27|5935.92|5935.92|0
1645015140000|2022-02-16 12:39:00|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|0
1645015150000|2022-02-16 12:39:10|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|0
1645015160000|2022-02-16 12:39:20|5933.56|5933.56|5933.56|5933.56|5933.56|5933.56|5933.56|5933.56|0
1645015170000|2022-02-16 12:39:30|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|0
1645015200000|2022-02-16 12:40:00|5933.93|5933.93|5933.93|5933.93|5933.93|5933.93|5933.93|5933.93|0
1645015220000|2022-02-16 12:40:20|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|0
1645015230000|2022-02-16 12:40:30|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|5933.1|0
1645015240000|2022-02-16 12:40:40|5934.53|5934.53|5935.7|5935.7|5935.7|5935.7|5934.53|5934.53|0
1645015250000|2022-02-16 12:40:50|5935.82|5935.82|5935.82|5935.82|5935.82|5935.82|5935.82|5935.82|0
1645015270000|2022-02-16 12:41:10|5935.11|5935.11|5933.35|5933.35|5935.11|5935.11|5933.35|5933.35|0
1645015280000|2022-02-16 12:41:20|5933.08|5933.08|5933.35|5933.35|5933.35|5933.35|5933.08|5933.08|0
1645015290000|2022-02-16 12:41:30|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|5933.01|0
1645015300000|2022-02-16 12:41:40|5932.78|5932.78|5932.66|5932.66|5932.78|5932.78|5932.66|5932.66|0
1645015330000|2022-02-16 12:42:10|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|0
1645015340000|2022-02-16 12:42:20|5933.49|5933.49|5933.49|5933.49|5933.49|5933.49|5933.49|5933.49|0
1645015380000|2022-02-16 12:43:00|5933.16|5933.16|5933.16|5933.16|5933.16|5933.16|5933.16|5933.16|0
1645015390000|2022-02-16 12:43:10|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|0
1645015450000|2022-02-16 12:44:10|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|0
1645015470000|2022-02-16 12:44:30|5932.97|5932.97|5935.03|5935.03|5935.74|5935.74|5932.97|5932.97|0
1645015480000|2022-02-16 12:44:40|5935.74|5935.74|5935.74|5935.74|5935.74|5935.74|5935.74|5935.74|0
1645015510000|2022-02-16 12:45:10|5937.16|5937.16|5937.61|5937.61|5937.61|5937.61|5937.16|5937.16|0
1645015560000|2022-02-16 12:46:00|5936.9|5936.9|5937.15|5937.15|5937.15|5937.15|5936.19|5936.19|0
1645015580000|2022-02-16 12:46:20|5936.44|5936.44|5936.44|5936.44|5936.44|5936.44|5936.44|5936.44|0
1645015590000|2022-02-16 12:46:30|5935.01|5935.01|5935.01|5935.01|5935.01|5935.01|5935.01|5935.01|0
1645015600000|2022-02-16 12:46:40|5935.72|5935.72|5935.72|5935.72|5935.72|5935.72|5935.72|5935.72|0
1645015640000|2022-02-16 12:47:20|5935.84|5935.84|5935.96|5935.96|5935.96|5935.96|5935.84|5935.84|0
1645015660000|2022-02-16 12:47:40|5935.72|5935.72|5936.44|5936.44|5936.44|5936.44|5935.72|5935.72|0
1645015670000|2022-02-16 12:47:50|5935.01|5935.01|5935.01|5935.01|5935.01|5935.01|5935.01|5935.01|0
1645015680000|2022-02-16 12:48:00|5935.72|5935.72|5937.02|5937.02|5937.02|5937.02|5935.72|5935.72|0
1645015690000|2022-02-16 12:48:10|5936.31|5936.31|5937.02|5937.02|5937.02|5937.02|5936.31|5936.31|0
1645015780000|2022-02-16 12:49:40|5935.59|5935.59|5934.17|5934.17|5935.59|5935.59|5934.17|5934.17|0
1645015790000|2022-02-16 12:49:50|5934.4|5934.4|5934.4|5934.4|5934.4|5934.4|5934.4|5934.4|0
1645015830000|2022-02-16 12:50:30|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|0
1645015850000|2022-02-16 12:50:50|5935.71|5935.71|5935.71|5935.71|5935.71|5935.71|5935.71|5935.71|0
1645015880000|2022-02-16 12:51:20|5936.42|5936.42|5936.42|5936.42|5936.42|5936.42|5936.42|5936.42|0
1645015920000|2022-02-16 12:52:00|5936.67|5936.67|5936.67|5936.67|5936.67|5936.67|5936.67|5936.67|0
1645015930000|2022-02-16 12:52:10|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|0
1645015980000|2022-02-16 12:53:00|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|0
1645015990000|2022-02-16 12:53:10|5938.36|5938.36|5938.36|5938.36|5938.36|5938.36|5938.36|5938.36|0
1645016000000|2022-02-16 12:53:20|5938.63|5938.63|5938.63|5938.63|5938.63|5938.63|5938.63|5938.63|0
1645016020000|2022-02-16 12:53:40|5939.12|5939.12|5938.88|5938.88|5939.12|5939.12|5938.88|5938.88|0
1645016030000|2022-02-16 12:53:50|5939.21|5939.21|5939.21|5939.21|5939.21|5939.21|5939.21|5939.21|0
1645016040000|2022-02-16 12:54:00|5938.98|5938.98|5938.98|5938.98|5938.98|5938.98|5938.98|5938.98|0
1645016050000|2022-02-16 12:54:10|5938.27|5938.27|5938.27|5938.27|5938.27|5938.27|5938.27|5938.27|0
1645016060000|2022-02-16 12:54:20|5938.98|5938.98|5938.98|5938.98|5938.98|5938.98|5938.98|5938.98|0
1645016110000|2022-02-16 12:55:10|5938.27|5938.27|5938.27|5938.27|5938.27|5938.27|5938.27|5938.27|0
1645016130000|2022-02-16 12:55:30|5938.98|5938.98|5938.98|5938.98|5938.98|5938.98|5938.98|5938.98|0
1645016170000|2022-02-16 12:56:10|5939.32|5939.32|5939.32|5939.32|5939.32|5939.32|5939.32|5939.32|0
1645016210000|2022-02-16 12:56:50|5937.89|5937.89|5937.89|5937.89|5937.89|5937.89|5937.89|5937.89|0
1645016240000|2022-02-16 12:57:20|5938.16|5938.16|5938.16|5938.16|5938.16|5938.16|5938.16|5938.16|0
1645016350000|2022-02-16 12:59:10|5937.92|5937.92|5939.34|5939.34|5939.34|5939.34|5937.92|5937.92|0
1645016390000|2022-02-16 12:59:50|5939.11|5939.11|5939.11|5939.11|5939.11|5939.11|5939.11|5939.11|0
1645016400000|2022-02-16 13:00:00|5939.35|5939.35|5939.74|5939.74|5939.74|5939.74|5938.64|5938.64|0
1645016410000|2022-02-16 13:00:10|5939.03|5939.03|5939.03|5939.03|5939.03|5939.03|5939.03|5939.03|0
1645016550000|2022-02-16 13:02:30|5939.26|5939.26|5939.14|5939.14|5939.26|5939.26|5939.14|5939.14|0
1645016560000|2022-02-16 13:02:40|5939.48|5939.48|5939.48|5939.48|5939.48|5939.48|5939.48|5939.48|0
1645016570000|2022-02-16 13:02:50|5939.36|5939.36|5939.36|5939.36|5939.36|5939.36|5939.36|5939.36|0
1645016620000|2022-02-16 13:03:40|5940.07|5940.07|5940.07|5940.07|5940.07|5940.07|5940.07|5940.07|0
1645016670000|2022-02-16 13:04:30|5940.31|5940.31|5940.31|5940.31|5940.31|5940.31|5940.31|5940.31|0
1645016690000|2022-02-16 13:04:50|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|0
1645016740000|2022-02-16 13:05:40|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|0
1645016750000|2022-02-16 13:05:50|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|0
1645016880000|2022-02-16 13:08:00|5940.63|5940.63|5940.63|5940.63|5940.63|5940.63|5940.63|5940.63|0
1645016890000|2022-02-16 13:08:10|5940.9|5940.9|5940.65|5940.65|5940.9|5940.9|5940.65|5940.65|0
1645016970000|2022-02-16 13:09:30|5940.42|5940.42|5940.17|5940.17|5940.42|5940.42|5940.17|5940.17|0
1645017010000|2022-02-16 13:10:10|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|0
1645017050000|2022-02-16 13:10:50|5939.83|5939.83|5939.83|5939.83|5939.83|5939.83|5939.83|5939.83|0
1645017060000|2022-02-16 13:11:00|5939.56|5939.56|5939.83|5939.83|5939.83|5939.83|5939.56|5939.56|0
1645017100000|2022-02-16 13:11:40|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|0
1645017140000|2022-02-16 13:12:20|5940.17|5940.17|5939.42|5939.42|5940.85|5940.85|5939.42|5939.42|0
1645017150000|2022-02-16 13:12:30|5938.71|5938.71|5938.71|5938.71|5938.71|5938.71|5938.71|5938.71|0
1645017190000|2022-02-16 13:13:10|5939.42|5939.42|5939.42|5939.42|5939.42|5939.42|5939.42|5939.42|0
1645017200000|2022-02-16 13:13:20|5939.54|5939.54|5939.54|5939.54|5939.54|5939.54|5939.54|5939.54|0
1645017220000|2022-02-16 13:13:40|5940.5|5940.5|5939.79|5939.79|5940.5|5940.5|5939.79|5939.79|0
1645017300000|2022-02-16 13:15:00|5940.12|5940.12|5941.32|5941.32|5941.32|5941.32|5940.12|5940.12|0
1645017310000|2022-02-16 13:15:10|5942.04|5942.04|5943.16|5943.16|5943.16|5943.16|5942.04|5942.04|0
1645017320000|2022-02-16 13:15:20|5943.87|5943.87|5943.87|5943.87|5943.87|5943.87|5943.87|5943.87|0
1645017370000|2022-02-16 13:16:10|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|5943.99|0
1645017390000|2022-02-16 13:16:30|5944.32|5944.32|5945.03|5945.03|5945.03|5945.03|5944.32|5944.32|0
1645017430000|2022-02-16 13:17:10|5944.32|5944.32|5944.32|5944.32|5944.32|5944.32|5944.32|5944.32|0
1645017460000|2022-02-16 13:17:40|5944.55|5944.55|5944.55|5944.55|5944.55|5944.55|5944.55|5944.55|0
1645017470000|2022-02-16 13:17:50|5944.67|5944.67|5944.67|5944.67|5944.67|5944.67|5944.67|5944.67|0
1645017500000|2022-02-16 13:18:20|5943.96|5943.96|5943.98|5943.98|5944.7|5944.7|5943.96|5943.96|0
1645017530000|2022-02-16 13:18:50|5944.22|5944.22|5944.22|5944.22|5944.22|5944.22|5944.22|5944.22|0
1645017540000|2022-02-16 13:19:00|5943.97|5943.97|5943.97|5943.97|5943.97|5943.97|5943.97|5943.97|0
1645017560000|2022-02-16 13:19:20|5943.63|5943.63|5943.97|5943.97|5943.97|5943.97|5943.63|5943.63|0
1645017610000|2022-02-16 13:20:10|5944.68|5944.68|5944.91|5944.91|5944.91|5944.91|5944.68|5944.68|0
1645017620000|2022-02-16 13:20:20|5945.62|5945.62|5945.62|5945.62|5945.62|5945.62|5945.62|5945.62|0
1645017640000|2022-02-16 13:20:40|5945.74|5945.74|5945.74|5945.74|5945.74|5945.74|5945.74|5945.74|0
1645017660000|2022-02-16 13:21:00|5945.99|5945.99|5946.94|5946.94|5946.94|5946.94|5945.99|5945.99|0
1645017740000|2022-02-16 13:22:20|5945.52|5945.52|5944.81|5944.81|5945.52|5945.52|5944.81|5944.81|0
1645017750000|2022-02-16 13:22:30|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|0
1645017780000|2022-02-16 13:23:00|5945.64|5945.64|5945.41|5945.41|5945.64|5945.64|5945.41|5945.41|0
1645017820000|2022-02-16 13:23:40|5945.06|5945.06|5945.06|5945.06|5945.06|5945.06|5945.06|5945.06|0
1645017840000|2022-02-16 13:24:00|5945.77|5945.77|5945.77|5945.77|5945.77|5945.77|5945.77|5945.77|0
1645017910000|2022-02-16 13:25:10|5946.48|5946.48|5946.48|5946.48|5946.48|5946.48|5946.48|5946.48|0
1645017940000|2022-02-16 13:25:40|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|0
1645017950000|2022-02-16 13:25:50|5946.95|5946.95|5946.23|5946.23|5946.95|5946.95|5946.23|5946.23|0
1645017960000|2022-02-16 13:26:00|5945.52|5945.52|5945.52|5945.52|5945.52|5945.52|5944.81|5944.81|0
1645017970000|2022-02-16 13:26:10|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|0
1645018010000|2022-02-16 13:26:50|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|0
1645018030000|2022-02-16 13:27:10|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|5946.23|0
1645018100000|2022-02-16 13:28:20|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|0
1645018190000|2022-02-16 13:29:50|5945.52|5945.52|5944.7|5944.7|5945.52|5945.52|5944.7|5944.7|0
1645018200000|2022-02-16 13:30:00|5945.41|5945.41|5944.45|5944.45|5945.41|5945.41|5944.45|5944.45|0
1645018210000|2022-02-16 13:30:10|5944.11|5944.11|5943.14|5943.14|5944.11|5944.11|5943.14|5943.14|0
1645018220000|2022-02-16 13:30:20|5943.26|5943.26|5943.14|5943.14|5943.26|5943.26|5943.14|5943.14|0
1645018230000|2022-02-16 13:30:30|5942.43|5942.43|5942.66|5942.66|5942.66|5942.66|5942.43|5942.43|0
1645018280000|2022-02-16 13:31:20|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|0
1645018290000|2022-02-16 13:31:30|5943.49|5943.49|5943.49|5943.49|5943.49|5943.49|5943.49|5943.49|0
1645018380000|2022-02-16 13:33:00|5944.48|5944.48|5945.43|5945.43|5945.43|5945.43|5944.48|5944.48|0
1645018480000|2022-02-16 13:34:40|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|0
1645018540000|2022-02-16 13:35:40|5945.91|5945.91|5945.91|5945.91|5946.25|5946.25|5945.91|5945.91|0
1645018580000|2022-02-16 13:36:20|5946.26|5946.26|5946.03|5946.03|5946.26|5946.26|5946.03|5946.03|0
1645018610000|2022-02-16 13:36:50|5945.32|5945.32|5945.32|5945.32|5945.32|5945.32|5945.32|5945.32|0
1645018630000|2022-02-16 13:37:10|5944.61|5944.61|5944.61|5944.61|5944.61|5944.61|5944.61|5944.61|0
1645018650000|2022-02-16 13:37:30|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|0
1645018780000|2022-02-16 13:39:40|5944.95|5944.95|5944.95|5944.95|5944.95|5944.95|5944.95|5944.95|0
1645018800000|2022-02-16 13:40:00|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|0
1645018850000|2022-02-16 13:40:50|5944.8|5944.8|5944.8|5944.8|5944.8|5944.8|5944.8|5944.8|0
1645018860000|2022-02-16 13:41:00|5946.22|5946.22|5946.22|5946.22|5946.22|5946.22|5946.22|5946.22|0
1645018880000|2022-02-16 13:41:20|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|0
1645018890000|2022-02-16 13:41:30|5947.48|5947.48|5946.77|5946.77|5947.48|5947.48|5946.77|5946.77|0
1645018930000|2022-02-16 13:42:10|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|5947.48|0
1645018970000|2022-02-16 13:42:50|5948.19|5948.19|5949.61|5949.61|5949.61|5949.61|5948.19|5948.19|0
1645018980000|2022-02-16 13:43:00|5950.32|5950.32|5950.44|5950.44|5950.44|5950.44|5950.32|5950.32|0
1645019000000|2022-02-16 13:43:20|5951.15|5951.15|5951.86|5951.86|5951.86|5951.86|5951.15|5951.15|0
1645019010000|2022-02-16 13:43:30|5952.11|5952.11|5952.11|5952.11|5952.11|5952.11|5952.11|5952.11|0
1645019030000|2022-02-16 13:43:50|5953.53|5953.53|5953.53|5953.53|5953.53|5953.53|5953.53|5953.53|0
1645019080000|2022-02-16 13:44:40|5953.65|5953.65|5953.65|5953.65|5953.65|5953.65|5953.65|5953.65|0
1645019100000|2022-02-16 13:45:00|5953.76|5953.76|5954.68|5954.68|5954.68|5954.68|5953.76|5953.76|0
1645019110000|2022-02-16 13:45:10|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|0
1645019120000|2022-02-16 13:45:20|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|0
1645019190000|2022-02-16 13:46:30|5957.2|5957.2|5957.32|5957.32|5957.32|5957.32|5957.2|5957.2|0
1645019200000|2022-02-16 13:46:40|5957.81|5957.81|5957.81|5957.81|5957.81|5957.81|5957.81|5957.81|0
1645019220000|2022-02-16 13:47:00|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|0
1645019230000|2022-02-16 13:47:10|5958.4|5958.4|5958.4|5958.4|5958.4|5958.4|5958.4|5958.4|0
1645019270000|2022-02-16 13:47:50|5957.69|5957.69|5956.98|5956.98|5957.69|5957.69|5956.98|5956.98|0
1645019280000|2022-02-16 13:48:00|5957.47|5957.47|5957.36|5957.36|5957.47|5957.47|5957.36|5957.36|0
1645019290000|2022-02-16 13:48:10|5956.87|5956.87|5956.87|5956.87|5956.87|5956.87|5956.87|5956.87|0
1645019320000|2022-02-16 13:48:40|5956.6|5956.6|5956.33|5956.33|5956.6|5956.6|5956.33|5956.33|0
1645019340000|2022-02-16 13:49:00|5955.62|5955.62|5955.35|5955.35|5955.62|5955.62|5955.35|5955.35|0
1645019390000|2022-02-16 13:49:50|5955.1|5955.1|5954.18|5954.18|5955.1|5955.1|5954.18|5954.18|0
1645019410000|2022-02-16 13:50:10|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|0
1645019460000|2022-02-16 13:51:00|5953.12|5953.12|5951.7|5951.7|5953.12|5953.12|5951.7|5951.7|0
1645019490000|2022-02-16 13:51:30|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|0
1645019500000|2022-02-16 13:51:40|5949.79|5949.79|5949.08|5949.08|5949.79|5949.79|5949.08|5949.08|0
1645019520000|2022-02-16 13:52:00|5948.4|5948.4|5948.52|5948.52|5948.52|5948.52|5948.4|5948.4|0
1645019550000|2022-02-16 13:52:30|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|0
1645019560000|2022-02-16 13:52:40|5950.19|5950.19|5949.92|5949.92|5950.19|5950.19|5949.92|5949.92|0
1645019570000|2022-02-16 13:52:50|5950.63|5950.63|5948.23|5948.23|5950.63|5950.63|5948.23|5948.23|0
1645019600000|2022-02-16 13:53:20|5948.94|5948.94|5948.94|5948.94|5948.94|5948.94|5948.94|5948.94|0
1645019620000|2022-02-16 13:53:40|5948.82|5948.82|5948.82|5948.82|5948.82|5948.82|5948.82|5948.82|0
1645019730000|2022-02-16 13:55:30|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|0
1645019750000|2022-02-16 13:55:50|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|0
1645019820000|2022-02-16 13:57:00|5951.11|5951.11|5951|5951|5951.11|5951.11|5951|5951|0
1645019830000|2022-02-16 13:57:10|5951.11|5951.11|5951.11|5951.11|5951.11|5951.11|5951.11|5951.11|0
1645019840000|2022-02-16 13:57:20|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|0
1645019850000|2022-02-16 13:57:30|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|0
1645019860000|2022-02-16 13:57:40|5952.9|5952.9|5951.48|5951.48|5952.9|5952.9|5951.48|5951.48|0
1645019940000|2022-02-16 13:59:00|5952.19|5952.19|5951.48|5951.48|5952.19|5952.19|5951.48|5951.48|0
1645019980000|2022-02-16 13:59:40|5951.71|5951.71|5953.84|5953.84|5953.84|5953.84|5951.71|5951.71|0
1645019990000|2022-02-16 13:59:50|5954.11|5954.11|5954.82|5954.82|5954.82|5954.82|5954.11|5954.11|0
1645020000000|2022-02-16 14:00:00|5954.94|5954.94|5956.36|5956.36|5956.36|5956.36|5954.94|5954.94|0
1645020010000|2022-02-16 14:00:10|5954.94|5954.94|5954.94|5954.94|5954.94|5954.94|5954.94|5954.94|0
1645020020000|2022-02-16 14:00:20|5955.05|5955.05|5955.05|5955.05|5955.05|5955.05|5955.05|5955.05|0
1645020040000|2022-02-16 14:00:40|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|0
1645020160000|2022-02-16 14:02:40|5955.76|5955.76|5956.11|5956.11|5956.11|5956.11|5955.76|5955.76|0
1645020170000|2022-02-16 14:02:50|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|0
1645020180000|2022-02-16 14:03:00|5955.74|5955.74|5955.97|5955.97|5955.97|5955.97|5955.74|5955.74|0
1645020230000|2022-02-16 14:03:50|5954.54|5954.54|5954.54|5954.54|5954.54|5954.54|5954.54|5954.54|0
1645020240000|2022-02-16 14:04:00|5954.78|5954.78|5954.78|5954.78|5954.78|5954.78|5954.78|5954.78|0
1645020270000|2022-02-16 14:04:30|5955.01|5955.01|5954.78|5954.78|5955.01|5955.01|5954.78|5954.78|0
1645020400000|2022-02-16 14:06:40|5954.89|5954.89|5955.01|5955.01|5955.01|5955.01|5954.89|5954.89|0
1645020410000|2022-02-16 14:06:50|5955.24|5955.24|5955.24|5955.24|5955.24|5955.24|5955.24|5955.24|0
1645020430000|2022-02-16 14:07:10|5955.12|5955.12|5955.12|5955.12|5955.12|5955.12|5955.12|5955.12|0
1645020440000|2022-02-16 14:07:20|5954.41|5954.41|5954.41|5954.41|5954.41|5954.41|5954.41|5954.41|0
1645020460000|2022-02-16 14:07:40|5954.76|5954.76|5956.41|5956.41|5956.41|5956.41|5954.76|5954.76|0
1645020490000|2022-02-16 14:08:10|5955.7|5955.7|5954.99|5954.99|5955.7|5955.7|5954.99|5954.99|0
1645020500000|2022-02-16 14:08:20|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|0
1645020510000|2022-02-16 14:08:30|5954.31|5954.31|5954.31|5954.31|5954.31|5954.31|5954.31|5954.31|0
1645020530000|2022-02-16 14:08:50|5953.81|5953.81|5953.93|5953.93|5953.93|5953.93|5953.81|5953.81|0
1645020540000|2022-02-16 14:09:00|5954.05|5954.05|5954.05|5954.05|5954.05|5954.05|5954.05|5954.05|0
1645020580000|2022-02-16 14:09:40|5954.29|5954.29|5954.29|5954.29|5954.29|5954.29|5954.29|5954.29|0
1645020640000|2022-02-16 14:10:40|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|0
1645020670000|2022-02-16 14:11:10|5953.93|5953.93|5953.93|5953.93|5953.93|5953.93|5953.93|5953.93|0
1645020820000|2022-02-16 14:13:40|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|0
1645020870000|2022-02-16 14:14:30|5951.68|5951.68|5951.43|5951.43|5951.68|5951.68|5951.43|5951.43|0
1645020900000|2022-02-16 14:15:00|5951.09|5951.09|5952.28|5952.28|5952.51|5952.51|5951.09|5951.09|0
1645020920000|2022-02-16 14:15:20|5951.57|5951.57|5952.29|5952.29|5952.52|5952.52|5951.57|5951.57|0
1645020980000|2022-02-16 14:16:20|5953|5953|5953|5953|5953|5953|5953|5953|0
1645020990000|2022-02-16 14:16:30|5953.25|5953.25|5953.14|5953.14|5953.25|5953.25|5953.14|5953.14|0
1645021020000|2022-02-16 14:17:00|5953.47|5953.47|5954.79|5954.79|5954.79|5954.79|5953.47|5953.47|0
1645021030000|2022-02-16 14:17:10|5954.57|5954.57|5954.57|5954.57|5954.57|5954.57|5954.57|5954.57|0
1645021080000|2022-02-16 14:18:00|5954.9|5954.9|5954.9|5954.9|5954.9|5954.9|5954.9|5954.9|0
1645021150000|2022-02-16 14:19:10|5954.63|5954.63|5954.89|5954.89|5954.89|5954.89|5954.18|5954.18|0
1645021160000|2022-02-16 14:19:20|5954.78|5954.78|5954.66|5954.66|5954.78|5954.78|5954.66|5954.66|0
1645021180000|2022-02-16 14:19:40|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|0
1645021230000|2022-02-16 14:20:30|5954.3|5954.3|5952.88|5952.88|5954.3|5954.3|5952.88|5952.88|0
1645021240000|2022-02-16 14:20:40|5952.17|5952.17|5952.17|5952.17|5952.17|5952.17|5952.17|5952.17|0
1645021250000|2022-02-16 14:20:50|5951.46|5951.46|5951.46|5951.46|5951.46|5951.46|5951.46|5951.46|0
1645021270000|2022-02-16 14:21:10|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|0
1645021290000|2022-02-16 14:21:30|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|0
1645021310000|2022-02-16 14:21:50|5951.45|5951.45|5951.72|5951.72|5951.72|5951.72|5951.45|5951.45|0
1645021330000|2022-02-16 14:22:10|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|0
1645021340000|2022-02-16 14:22:20|5951.94|5951.94|5951.94|5951.94|5951.94|5951.94|5951.94|5951.94|0
1645021380000|2022-02-16 14:23:00|5953.36|5953.36|5953.36|5953.36|5953.36|5953.36|5953.36|5953.36|0
1645021440000|2022-02-16 14:24:00|5953.59|5953.59|5953.48|5953.48|5953.59|5953.59|5953.48|5953.48|0
1645021450000|2022-02-16 14:24:10|5953.72|5953.72|5954.43|5954.43|5954.43|5954.43|5953.72|5953.72|0
1645021460000|2022-02-16 14:24:20|5954.32|5954.32|5954.59|5954.59|5955.3|5955.3|5954.32|5954.32|0
1645021470000|2022-02-16 14:24:30|5954.83|5954.83|5954.83|5954.83|5954.83|5954.83|5954.83|5954.83|0
1645021490000|2022-02-16 14:24:50|5956.06|5956.06|5956.77|5956.77|5956.77|5956.77|5956.06|5956.06|0
1645021500000|2022-02-16 14:25:00|5957.11|5957.11|5957.44|5957.44|5957.44|5957.44|5957.11|5957.11|0
1645021510000|2022-02-16 14:25:10|5958.15|5958.15|5958.15|5958.15|5958.15|5958.15|5958.15|5958.15|0
1645021520000|2022-02-16 14:25:20|5958.87|5958.87|5958.87|5958.87|5958.87|5958.87|5958.87|5958.87|0
1645021530000|2022-02-16 14:25:30|5960.29|5960.29|5960.4|5960.4|5960.4|5960.4|5960.29|5960.29|0
1645021540000|2022-02-16 14:25:40|5959.69|5959.69|5959.69|5959.69|5959.69|5959.69|5959.69|5959.69|0
1645021550000|2022-02-16 14:25:50|5959.58|5959.58|5959.58|5959.58|5959.58|5959.58|5959.58|5959.58|0
1645021560000|2022-02-16 14:26:00|5958.87|5958.87|5958.15|5958.15|5958.87|5958.87|5958.15|5958.15|0
1645021570000|2022-02-16 14:26:10|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|0
1645021580000|2022-02-16 14:26:20|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|0
1645021610000|2022-02-16 14:26:50|5960.52|5960.52|5960.52|5960.52|5960.52|5960.52|5960.52|5960.52|0
1645021680000|2022-02-16 14:28:00|5960.64|5960.64|5960.75|5960.75|5960.75|5960.75|5960.64|5960.64|0
1645021700000|2022-02-16 14:28:20|5961.46|5961.46|5960.75|5960.75|5961.46|5961.46|5960.75|5960.75|0
1645021770000|2022-02-16 14:29:30|5960.87|5960.87|5960.87|5960.87|5960.87|5960.87|5960.87|5960.87|0
1645021790000|2022-02-16 14:29:50|5960.16|5960.16|5960.16|5960.16|5960.16|5960.16|5960.16|5960.16|0
1645021800000|2022-02-16 14:30:00|5960.27|5960.27|5962.39|5962.39|5962.39|5962.39|5959.56|5959.56|0
1645021810000|2022-02-16 14:30:10|5963.1|5963.1|5965.95|5965.95|5965.95|5965.95|5963.1|5963.1|0
1645021830000|2022-02-16 14:30:30|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|0
1645021840000|2022-02-16 14:30:40|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|0
1645021850000|2022-02-16 14:30:50|5964.05|5964.05|5964.05|5964.05|5964.05|5964.05|5964.05|5964.05|0
1645021860000|2022-02-16 14:31:00|5966.18|5966.18|5966.18|5966.18|5966.18|5966.18|5966.18|5966.18|0
1645021870000|2022-02-16 14:31:10|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|0
1645021880000|2022-02-16 14:31:20|5968.43|5968.43|5965.1|5965.1|5968.66|5968.66|5965.1|5965.1|0
1645021890000|2022-02-16 14:31:30|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|0
1645021900000|2022-02-16 14:31:40|5966.41|5966.41|5966.41|5966.41|5966.41|5966.41|5966.41|5966.41|0
1645021910000|2022-02-16 14:31:50|5964.99|5964.99|5966.41|5966.41|5966.41|5966.41|5964.99|5964.99|0
1645021930000|2022-02-16 14:32:10|5966.08|5966.08|5961.95|5961.95|5966.08|5966.08|5961.95|5961.95|0
1645021970000|2022-02-16 14:32:50|5961.24|5961.24|5960.53|5960.53|5961.24|5961.24|5960.53|5960.53|0
1645022010000|2022-02-16 14:33:30|5960.65|5960.65|5960.4|5960.4|5960.65|5960.65|5960.4|5960.4|0
1645022040000|2022-02-16 14:34:00|5960.89|5960.89|5961.24|5961.24|5961.24|5961.24|5960.89|5960.89|0
1645022060000|2022-02-16 14:34:20|5961.84|5961.84|5962.56|5962.56|5963.27|5963.27|5961.84|5961.84|0
1645022080000|2022-02-16 14:34:40|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|0
1645022090000|2022-02-16 14:34:50|5962.44|5962.44|5962.44|5962.44|5962.44|5962.44|5962.44|5962.44|0
1645022100000|2022-02-16 14:35:00|5961.73|5961.73|5963.15|5963.15|5963.15|5963.15|5961.73|5961.73|0
1645022110000|2022-02-16 14:35:10|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|0
1645022120000|2022-02-16 14:35:20|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|0
1645022150000|2022-02-16 14:35:50|5962.21|5962.21|5962.92|5962.92|5962.92|5962.92|5962.21|5962.21|0
1645022170000|2022-02-16 14:36:10|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|0
1645022180000|2022-02-16 14:36:20|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|0
1645022210000|2022-02-16 14:36:50|5963.98|5963.98|5964.69|5964.69|5964.69|5964.69|5963.86|5963.86|0
1645022240000|2022-02-16 14:37:20|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|5964.81|0
1645022250000|2022-02-16 14:37:30|5965.52|5965.52|5966.23|5966.23|5966.23|5966.23|5965.52|5965.52|0
1645022260000|2022-02-16 14:37:40|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|0
1645022280000|2022-02-16 14:38:00|5966.46|5966.46|5966.46|5966.46|5966.46|5966.46|5966.46|5966.46|0
1645022290000|2022-02-16 14:38:10|5967.2|5967.2|5967.18|5967.18|5967.2|5967.2|5966.95|5966.95|0
1645022330000|2022-02-16 14:38:50|5967.89|5967.89|5967.89|5967.89|5967.89|5967.89|5967.89|5967.89|0
1645022340000|2022-02-16 14:39:00|5968.14|5968.14|5968.14|5968.14|5968.14|5968.14|5968.14|5968.14|0
1645022350000|2022-02-16 14:39:10|5967.43|5967.43|5968.85|5968.85|5968.85|5968.85|5966.72|5966.72|0
1645022370000|2022-02-16 14:39:30|5970.99|5970.99|5970.28|5970.28|5970.99|5970.99|5970.28|5970.28|0
1645022380000|2022-02-16 14:39:40|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|0
1645022410000|2022-02-16 14:40:10|5971.93|5971.93|5971.93|5971.93|5971.93|5971.93|5971.93|5971.93|0
1645022430000|2022-02-16 14:40:30|5971.81|5971.81|5971.81|5971.81|5971.81|5971.81|5971.81|5971.81|0
1645022450000|2022-02-16 14:40:50|5971.57|5971.57|5971.68|5971.68|5971.68|5971.68|5971.57|5971.57|0
1645022460000|2022-02-16 14:41:00|5971.91|5971.91|5971.91|5971.91|5971.91|5971.91|5971.91|5971.91|0
1645022480000|2022-02-16 14:41:20|5972.25|5972.25|5972.25|5972.25|5972.25|5972.25|5972.25|5972.25|0
1645022490000|2022-02-16 14:41:30|5972.6|5972.6|5976.27|5976.27|5976.27|5976.27|5972.6|5972.6|0
1645022500000|2022-02-16 14:41:40|5973.42|5973.42|5972.71|5972.71|5973.42|5973.42|5972.71|5972.71|0
1645022520000|2022-02-16 14:42:00|5972.94|5972.94|5972.94|5972.94|5972.94|5972.94|5972.94|5972.94|0
1645022530000|2022-02-16 14:42:10|5973.06|5973.06|5975.91|5975.91|5975.91|5975.91|5973.06|5973.06|0
1645022550000|2022-02-16 14:42:30|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|0
1645022580000|2022-02-16 14:43:00|5976.14|5976.14|5976.14|5976.14|5976.14|5976.14|5976.14|5976.14|0
1645022590000|2022-02-16 14:43:10|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|0
1645022600000|2022-02-16 14:43:20|5976.52|5976.52|5976.52|5976.52|5976.52|5976.52|5976.52|5976.52|0
1645022620000|2022-02-16 14:43:40|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|0
1645022660000|2022-02-16 14:44:20|5978.44|5978.44|5976.03|5976.03|5978.44|5978.44|5976.03|5976.03|0
1645022670000|2022-02-16 14:44:30|5975.92|5975.92|5976.19|5976.19|5976.19|5976.19|5975.92|5975.92|0
1645022710000|2022-02-16 14:45:10|5976.9|5976.9|5975.59|5975.59|5976.9|5976.9|5975.48|5975.48|0
1645022720000|2022-02-16 14:45:20|5974.88|5974.88|5974.88|5974.88|5974.88|5974.88|5974.88|5974.88|0
1645022740000|2022-02-16 14:45:40|5974.17|5974.17|5974.17|5974.17|5974.17|5974.17|5974.17|5974.17|0
1645022750000|2022-02-16 14:45:50|5973.68|5973.68|5973.68|5973.68|5973.68|5973.68|5973.68|5973.68|0
1645022760000|2022-02-16 14:46:00|5973.34|5973.34|5971.92|5971.92|5973.34|5973.34|5971.92|5971.92|0
1645022770000|2022-02-16 14:46:10|5972.03|5972.03|5972.86|5972.86|5972.86|5972.86|5972.03|5972.03|0
1645022780000|2022-02-16 14:46:20|5973.57|5973.57|5973.57|5973.57|5973.57|5973.57|5973.57|5973.57|0
1645022810000|2022-02-16 14:46:50|5974.28|5974.28|5974.28|5974.28|5974.28|5974.28|5974.28|5974.28|0
1645022840000|2022-02-16 14:47:20|5975.71|5975.71|5975.71|5975.71|5975.71|5975.71|5975.71|5975.71|0
1645022850000|2022-02-16 14:47:30|5974.28|5974.28|5974.28|5974.28|5974.28|5974.28|5974.28|5974.28|0
1645022880000|2022-02-16 14:48:00|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1645022890000|2022-02-16 14:48:10|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|0
1645022910000|2022-02-16 14:48:30|5975.25|5975.25|5978.1|5978.1|5978.1|5978.1|5975.25|5975.25|0
1645022920000|2022-02-16 14:48:40|5978.37|5978.37|5978.37|5978.37|5978.37|5978.37|5978.37|5978.37|0
1645022930000|2022-02-16 14:48:50|5978.63|5978.63|5978.63|5978.63|5978.63|5978.63|5978.63|5978.63|0
1645022940000|2022-02-16 14:49:00|5978.9|5978.9|5979.67|5979.67|5979.67|5979.67|5978.9|5978.9|0
1645022950000|2022-02-16 14:49:10|5979.4|5979.4|5979.4|5979.4|5979.4|5979.4|5979.4|5979.4|0
1645022970000|2022-02-16 14:49:30|5979.28|5979.28|5979.16|5979.16|5979.28|5979.28|5979.16|5979.16|0
1645022980000|2022-02-16 14:49:40|5979.5|5979.5|5979.5|5979.5|5979.5|5979.5|5979.5|5979.5|0
1645022990000|2022-02-16 14:49:50|5978.79|5978.79|5978.08|5978.08|5978.79|5978.79|5978.08|5978.08|0
1645023020000|2022-02-16 14:50:20|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|0
1645023030000|2022-02-16 14:50:30|5978.46|5978.46|5978.46|5978.46|5978.46|5978.46|5978.46|5978.46|0
1645023040000|2022-02-16 14:50:40|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|0
1645023060000|2022-02-16 14:51:00|5976.92|5976.92|5975.87|5975.87|5976.92|5976.92|5975.87|5975.87|0
1645023070000|2022-02-16 14:51:10|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|0
1645023080000|2022-02-16 14:51:20|5975.86|5975.86|5973.01|5973.01|5975.86|5975.86|5973.01|5973.01|0
1645023120000|2022-02-16 14:52:00|5972.89|5972.89|5972.89|5972.89|5972.89|5972.89|5972.89|5972.89|0
1645023130000|2022-02-16 14:52:10|5973.01|5973.01|5975.41|5975.41|5975.41|5975.41|5973.01|5973.01|0
1645023150000|2022-02-16 14:52:30|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|0
1645023160000|2022-02-16 14:52:40|5976.95|5976.95|5977.89|5977.89|5977.89|5977.89|5976.95|5976.95|0
1645023170000|2022-02-16 14:52:50|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|0
1645023180000|2022-02-16 14:53:00|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|0
1645023210000|2022-02-16 14:53:30|5979.68|5979.68|5979.68|5979.68|5979.68|5979.68|5979.68|5979.68|0
1645023220000|2022-02-16 14:53:40|5980.39|5980.39|5980.39|5980.39|5980.39|5980.39|5980.39|5980.39|0
1645023230000|2022-02-16 14:53:50|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|0
1645023250000|2022-02-16 14:54:10|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|0
1645023260000|2022-02-16 14:54:20|5982.5|5982.5|5982.5|5982.5|5982.5|5982.5|5982.5|5982.5|0
1645023270000|2022-02-16 14:54:30|5982.77|5982.77|5982.61|5982.61|5982.77|5982.77|5982.5|5982.5|0
1645023280000|2022-02-16 14:54:40|5982.73|5982.73|5981.64|5981.64|5982.73|5982.73|5981.64|5981.64|0
1645023300000|2022-02-16 14:55:00|5982.35|5982.35|5983.06|5983.06|5983.06|5983.06|5982.35|5982.35|0
1645023310000|2022-02-16 14:55:10|5981.64|5981.64|5980.22|5980.22|5981.64|5981.64|5980.22|5980.22|0
1645023320000|2022-02-16 14:55:20|5981.64|5981.64|5981.76|5981.76|5981.76|5981.76|5981.64|5981.64|0
1645023350000|2022-02-16 14:55:50|5982.5|5982.5|5982.38|5982.38|5982.5|5982.5|5982.38|5982.38|0
1645023380000|2022-02-16 14:56:20|5984.51|5984.51|5985.1|5985.1|5985.1|5985.1|5984.51|5984.51|0
1645023390000|2022-02-16 14:56:30|5984.38|5984.38|5984.38|5984.38|5984.38|5984.38|5984.38|5984.38|0
1645023410000|2022-02-16 14:56:50|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|0
1645023430000|2022-02-16 14:57:10|5984.42|5984.42|5984.42|5984.42|5984.42|5984.42|5984.42|5984.42|0
1645023460000|2022-02-16 14:57:40|5983.71|5983.71|5983|5983|5983.71|5983.71|5983|5983|0
1645023470000|2022-02-16 14:57:50|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|0
1645023480000|2022-02-16 14:58:00|5983|5983|5983|5983|5983|5983|5983|5983|0
1645023530000|2022-02-16 14:58:50|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|5983.71|0
1645023540000|2022-02-16 14:59:00|5984.42|5984.42|5984.42|5984.42|5984.42|5984.42|5984.42|5984.42|0
1645023580000|2022-02-16 14:59:40|5984.76|5984.76|5985.72|5985.72|5985.72|5985.72|5984.76|5984.76|0
1645023600000|2022-02-16 15:00:00|5986.43|5986.43|5985.48|5985.48|5986.43|5986.43|5985.48|5985.48|0
1645023630000|2022-02-16 15:00:30|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|0
1645023640000|2022-02-16 15:00:40|5987.02|5987.02|5987.14|5987.14|5987.14|5987.14|5987.02|5987.02|0
1645023660000|2022-02-16 15:01:00|5986.87|5986.87|5986.87|5986.87|5986.87|5986.87|5986.87|5986.87|0
1645023670000|2022-02-16 15:01:10|5986.75|5986.75|5986.75|5986.75|5986.75|5986.75|5986.75|5986.75|0
1645023680000|2022-02-16 15:01:20|5986.64|5986.64|5986.64|5986.64|5986.64|5986.64|5986.64|5986.64|0
1645023690000|2022-02-16 15:01:30|5987.35|5987.35|5987.35|5987.35|5987.35|5987.35|5987.35|5987.35|0
1645023730000|2022-02-16 15:02:10|5986.89|5986.89|5986.65|5986.65|5986.89|5986.89|5986.65|5986.65|0
1645023740000|2022-02-16 15:02:20|5986.92|5986.92|5986.92|5986.92|5986.92|5986.92|5986.92|5986.92|0
1645023760000|2022-02-16 15:02:40|5985.5|5985.5|5982.65|5982.65|5985.5|5985.5|5982.65|5982.65|0
1645023820000|2022-02-16 15:03:40|5983.36|5983.36|5982.65|5982.65|5983.36|5983.36|5982.65|5982.65|0
1645023850000|2022-02-16 15:04:10|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|0
1645023900000|2022-02-16 15:05:00|5985.01|5985.01|5985.01|5985.01|5985.01|5985.01|5983.59|5983.59|0
1645023910000|2022-02-16 15:05:10|5985.72|5985.72|5985.72|5985.72|5985.72|5985.72|5985.72|5985.72|0
1645023960000|2022-02-16 15:06:00|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|0
1645023970000|2022-02-16 15:06:10|5986.11|5986.11|5982.99|5982.99|5986.11|5986.11|5982.99|5982.99|0
1645023990000|2022-02-16 15:06:30|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1645024030000|2022-02-16 15:07:10|5982.28|5982.28|5979.85|5979.85|5982.28|5982.28|5979.85|5979.85|0
1645024050000|2022-02-16 15:07:30|5979.73|5979.73|5979.73|5979.73|5979.73|5979.73|5979.73|5979.73|0
1645024110000|2022-02-16 15:08:30|5981.16|5981.16|5981.16|5981.16|5981.16|5981.16|5981.16|5981.16|0
1645024120000|2022-02-16 15:08:40|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|0
1645024140000|2022-02-16 15:09:00|5980.33|5980.33|5980.33|5980.33|5980.33|5980.33|5980.33|5980.33|0
1645024170000|2022-02-16 15:09:30|5980.21|5980.21|5980.45|5980.45|5980.45|5980.45|5980.21|5980.21|0
1645024200000|2022-02-16 15:10:00|5980.11|5980.11|5980.11|5980.11|5980.11|5980.11|5980.11|5980.11|0
1645024220000|2022-02-16 15:10:20|5979.86|5979.86|5979.86|5979.86|5979.86|5979.86|5979.86|5979.86|0
1645024230000|2022-02-16 15:10:30|5979.53|5979.53|5976.81|5976.81|5979.53|5979.53|5976.81|5976.81|0
1645024240000|2022-02-16 15:10:40|5977.52|5977.52|5978.23|5978.23|5978.23|5978.23|5977.52|5977.52|0
1645024270000|2022-02-16 15:11:10|5978.95|5978.95|5981.66|5981.66|5981.66|5981.66|5978.95|5978.95|0
1645024290000|2022-02-16 15:11:30|5981.78|5981.78|5982.66|5982.66|5982.66|5982.66|5981.78|5981.78|0
1645024300000|2022-02-16 15:11:40|5984.08|5984.08|5985|5985|5985|5985|5984.08|5984.08|0
1645024310000|2022-02-16 15:11:50|5986.42|5986.42|5986.42|5986.42|5986.42|5986.42|5986.42|5986.42|0
1645024320000|2022-02-16 15:12:00|5986.15|5986.15|5986.42|5986.42|5986.42|5986.42|5986.15|5986.15|0
1645024340000|2022-02-16 15:12:20|5986.88|5986.88|5986.88|5986.88|5986.88|5986.88|5986.88|5986.88|0
1645024350000|2022-02-16 15:12:30|5987.37|5987.37|5986.88|5986.88|5987.37|5987.37|5986.88|5986.88|0
1645024420000|2022-02-16 15:13:40|5985.46|5985.46|5983.79|5983.79|5985.46|5985.46|5983.79|5983.79|0
1645024430000|2022-02-16 15:13:50|5983.91|5983.91|5983.91|5983.91|5983.91|5983.91|5983.91|5983.91|0
1645024450000|2022-02-16 15:14:10|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|0
1645024460000|2022-02-16 15:14:20|5985.44|5985.44|5984.59|5984.59|5985.44|5985.44|5984.59|5984.59|0
1645024470000|2022-02-16 15:14:30|5983.88|5983.88|5983.88|5983.88|5983.88|5983.88|5983.88|5983.88|0
1645024500000|2022-02-16 15:15:00|5984.59|5984.59|5983.88|5983.88|5984.59|5984.59|5983.88|5983.88|0
1645024510000|2022-02-16 15:15:10|5984.59|5984.59|5984.48|5984.48|5984.59|5984.59|5984.48|5984.48|0
1645024560000|2022-02-16 15:16:00|5984.59|5984.59|5984|5984|5984.59|5984.59|5983.88|5983.88|0
1645024600000|2022-02-16 15:16:40|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|0
1645024610000|2022-02-16 15:16:50|5984|5984|5984|5984|5984|5984|5984|5984|0
1645024630000|2022-02-16 15:17:10|5983.29|5983.29|5982.57|5982.57|5983.29|5983.29|5982.57|5982.57|0
1645024660000|2022-02-16 15:17:40|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|0
1645024680000|2022-02-16 15:18:00|5982.47|5982.47|5982.47|5982.47|5982.47|5982.47|5982.47|5982.47|0
1645024690000|2022-02-16 15:18:10|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|0
1645024700000|2022-02-16 15:18:20|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|0
1645024720000|2022-02-16 15:18:40|5980.34|5980.34|5980.34|5980.34|5980.34|5980.34|5980.34|5980.34|0
1645024750000|2022-02-16 15:19:10|5979.62|5979.62|5979.38|5979.38|5979.62|5979.62|5978.4|5978.4|0
1645024760000|2022-02-16 15:19:20|5979.26|5979.26|5979.26|5979.26|5979.26|5979.26|5979.26|5979.26|0
1645024770000|2022-02-16 15:19:30|5977.84|5977.84|5978.17|5978.17|5978.17|5978.17|5977.84|5977.84|0
1645024790000|2022-02-16 15:19:50|5976.75|5976.75|5975.08|5975.08|5976.75|5976.75|5975.08|5975.08|0
1645024800000|2022-02-16 15:20:00|5975.79|5975.79|5974.84|5974.84|5975.79|5975.79|5974.84|5974.84|0
1645024820000|2022-02-16 15:20:20|5973.42|5973.42|5972.46|5972.46|5974.13|5974.13|5972.46|5972.46|0
1645024830000|2022-02-16 15:20:30|5972.13|5972.13|5972.13|5972.13|5972.13|5972.13|5972.13|5972.13|0
1645024870000|2022-02-16 15:21:10|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|0
1645024910000|2022-02-16 15:21:50|5970.7|5970.7|5970.7|5970.7|5970.7|5970.7|5970.7|5970.7|0
1645024960000|2022-02-16 15:22:40|5969.99|5969.99|5969.99|5969.99|5969.99|5969.99|5969.99|5969.99|0
1645024990000|2022-02-16 15:23:10|5970.11|5970.11|5970.22|5970.22|5970.22|5970.22|5970.11|5970.11|0
1645025010000|2022-02-16 15:23:30|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|0
1645025020000|2022-02-16 15:23:40|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|0
1645025030000|2022-02-16 15:23:50|5970.03|5970.03|5970.03|5970.03|5970.03|5970.03|5970.03|5970.03|0
1645025050000|2022-02-16 15:24:10|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|0
1645025060000|2022-02-16 15:24:20|5970.03|5970.03|5969.32|5969.32|5970.03|5970.03|5969.32|5969.32|0
1645025090000|2022-02-16 15:24:50|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|0
1645025100000|2022-02-16 15:25:00|5970.98|5970.98|5970.98|5970.98|5970.98|5970.98|5970.98|5970.98|0
1645025160000|2022-02-16 15:26:00|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|5971.69|0
1645025170000|2022-02-16 15:26:10|5971.44|5971.44|5971.44|5971.44|5971.44|5971.44|5971.44|5971.44|0
1645025190000|2022-02-16 15:26:30|5972.15|5972.15|5972.15|5972.15|5972.15|5972.15|5972.15|5972.15|0
1645025200000|2022-02-16 15:26:40|5971.44|5971.44|5971.44|5971.44|5971.44|5971.44|5971.44|5971.44|0
1645025210000|2022-02-16 15:26:50|5972.15|5972.15|5972.27|5972.27|5972.27|5972.27|5972.15|5972.15|0
1645025240000|2022-02-16 15:27:20|5972.39|5972.39|5971.67|5971.67|5972.39|5972.39|5971.67|5971.67|0
1645025290000|2022-02-16 15:28:10|5971.43|5971.43|5971.43|5971.43|5971.43|5971.43|5971.43|5971.43|0
1645025300000|2022-02-16 15:28:20|5971.76|5971.76|5972.81|5972.81|5972.81|5972.81|5971.76|5971.76|0
1645025310000|2022-02-16 15:28:30|5972.1|5972.1|5972.37|5972.37|5972.37|5972.37|5972.1|5972.1|0
1645025330000|2022-02-16 15:28:50|5971.66|5971.66|5971.66|5971.66|5971.66|5971.66|5971.66|5971.66|0
1645025340000|2022-02-16 15:29:00|5971.99|5971.99|5971.28|5971.28|5971.99|5971.99|5971.28|5971.28|0
1645025380000|2022-02-16 15:29:40|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|0
1645025390000|2022-02-16 15:29:50|5973.41|5973.41|5973.41|5973.41|5973.41|5973.41|5973.41|5973.41|0
1645025410000|2022-02-16 15:30:10|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|0
1645025420000|2022-02-16 15:30:20|5974|5974|5974|5974|5974|5974|5973.66|5973.66|0
1645025430000|2022-02-16 15:30:30|5973.66|5973.66|5972.61|5972.61|5973.66|5973.66|5972.61|5972.61|0
1645025440000|2022-02-16 15:30:40|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|0
1645025460000|2022-02-16 15:31:00|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|0
1645025490000|2022-02-16 15:31:30|5972.77|5972.77|5971.94|5971.94|5972.77|5972.77|5971.94|5971.94|0
1645025500000|2022-02-16 15:31:40|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|0
1645025530000|2022-02-16 15:32:10|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|0
1645025550000|2022-02-16 15:32:30|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|0
1645025560000|2022-02-16 15:32:40|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|0
1645025570000|2022-02-16 15:32:50|5972.65|5972.65|5972.65|5972.65|5972.65|5972.65|5972.65|5972.65|0
1645025590000|2022-02-16 15:33:10|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|0
1645025600000|2022-02-16 15:33:20|5972.65|5972.65|5972.77|5972.77|5972.77|5972.77|5972.65|5972.65|0
1645025630000|2022-02-16 15:33:50|5973.48|5973.48|5973.48|5973.48|5973.48|5973.48|5973.48|5973.48|0
1645025670000|2022-02-16 15:34:30|5972.77|5972.77|5972.77|5972.77|5972.77|5972.77|5972.77|5972.77|0
1645025700000|2022-02-16 15:35:00|5972.89|5972.89|5972.89|5972.89|5972.89|5972.89|5972.89|5972.89|0
1645025750000|2022-02-16 15:35:50|5972.77|5972.77|5972.77|5972.77|5972.77|5972.77|5972.77|5972.77|0
1645025860000|2022-02-16 15:37:40|5972.5|5972.5|5971.83|5971.83|5972.5|5972.5|5971.83|5971.83|0
1645025870000|2022-02-16 15:37:50|5971.58|5971.58|5970.16|5970.16|5971.58|5971.58|5970.16|5970.16|0
1645025880000|2022-02-16 15:38:00|5970.41|5970.41|5970.41|5970.41|5971.83|5971.83|5970.41|5970.41|0
1645025890000|2022-02-16 15:38:10|5970.14|5970.14|5970.14|5970.14|5970.14|5970.14|5970.14|5970.14|0
1645025900000|2022-02-16 15:38:20|5970.02|5970.02|5970.02|5970.02|5970.02|5970.02|5970.02|5970.02|0
1645025930000|2022-02-16 15:38:50|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|0
1645025970000|2022-02-16 15:39:30|5970.02|5970.02|5970.02|5970.02|5970.02|5970.02|5970.02|5970.02|0
1645025980000|2022-02-16 15:39:40|5969.69|5969.69|5969.69|5969.69|5969.69|5969.69|5969.69|5969.69|0
1645026000000|2022-02-16 15:40:00|5969.19|5969.19|5969.19|5969.19|5969.19|5969.19|5969.19|5969.19|0
1645026020000|2022-02-16 15:40:20|5968.48|5968.48|5967.06|5967.06|5968.48|5968.48|5967.06|5967.06|0
1645026030000|2022-02-16 15:40:30|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|0
1645026040000|2022-02-16 15:40:40|5966.12|5966.12|5965.29|5965.29|5966.12|5966.12|5965.29|5965.29|0
1645026050000|2022-02-16 15:40:50|5965.4|5965.4|5965.64|5965.64|5965.64|5965.64|5965.4|5965.4|0
1645026070000|2022-02-16 15:41:10|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|5966.35|0
1645026080000|2022-02-16 15:41:20|5966.23|5966.23|5965.56|5965.56|5966.23|5966.23|5965.56|5965.56|0
1645026090000|2022-02-16 15:41:30|5964.85|5964.85|5964.85|5964.85|5964.85|5964.85|5964.85|5964.85|0
1645026120000|2022-02-16 15:42:00|5964.14|5964.14|5964.02|5964.02|5964.14|5964.14|5964.02|5964.02|0
1645026130000|2022-02-16 15:42:10|5964.73|5964.73|5964.73|5964.73|5964.73|5964.73|5964.73|5964.73|0
1645026160000|2022-02-16 15:42:40|5964.4|5964.4|5962.98|5962.98|5964.4|5964.4|5962.98|5962.98|0
1645026180000|2022-02-16 15:43:00|5964.4|5964.4|5964.4|5964.4|5964.4|5964.4|5964.4|5964.4|0
1645026190000|2022-02-16 15:43:10|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|0
1645026220000|2022-02-16 15:43:40|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|0
1645026260000|2022-02-16 15:44:20|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|0
1645026290000|2022-02-16 15:44:50|5963.42|5963.42|5963.08|5963.08|5963.42|5963.42|5963.08|5963.08|0
1645026340000|2022-02-16 15:45:40|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|0
1645026360000|2022-02-16 15:46:00|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|0
1645026370000|2022-02-16 15:46:10|5962.75|5962.75|5962.03|5962.03|5962.75|5962.75|5962.03|5962.03|0
1645026420000|2022-02-16 15:47:00|5962.75|5962.75|5962.75|5962.75|5962.75|5962.75|5962.75|5962.75|0
1645026440000|2022-02-16 15:47:20|5962.03|5962.03|5962.03|5962.03|5962.03|5962.03|5962.03|5962.03|0
1645026470000|2022-02-16 15:47:50|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|0
1645026520000|2022-02-16 15:48:40|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|0
1645026540000|2022-02-16 15:49:00|5964.05|5964.05|5964.39|5964.39|5964.39|5964.39|5964.05|5964.05|0
1645026550000|2022-02-16 15:49:10|5963.68|5963.68|5964.44|5964.44|5964.44|5964.44|5963.68|5963.68|0
1645026560000|2022-02-16 15:49:20|5965.86|5965.86|5966.57|5966.57|5966.57|5966.57|5965.86|5965.86|0
1645026570000|2022-02-16 15:49:30|5965.86|5965.86|5965.15|5965.15|5965.86|5965.86|5964.44|5964.44|0
1645026580000|2022-02-16 15:49:40|5964.92|5964.92|5964.92|5964.92|5964.92|5964.92|5964.92|5964.92|0
1645026600000|2022-02-16 15:50:00|5965.04|5965.04|5965.3|5965.3|5965.3|5965.3|5965.04|5965.04|0
1645026660000|2022-02-16 15:51:00|5965.04|5965.04|5962.9|5962.9|5965.04|5965.04|5962.9|5962.9|0
1645026700000|2022-02-16 15:51:40|5961.48|5961.48|5961.48|5961.48|5961.48|5961.48|5961.48|5961.48|0
1645026710000|2022-02-16 15:51:50|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|0
1645026720000|2022-02-16 15:52:00|5960.77|5960.77|5960.77|5960.77|5960.77|5960.77|5960.77|5960.77|0
1645026730000|2022-02-16 15:52:10|5961.48|5961.48|5961.23|5961.23|5961.48|5961.48|5961.23|5961.23|0
1645026740000|2022-02-16 15:52:20|5961.12|5961.12|5961|5961|5961.12|5961.12|5961|5961|0
1645026750000|2022-02-16 15:52:30|5960.75|5960.75|5960.75|5960.75|5960.75|5960.75|5960.75|5960.75|0
1645026760000|2022-02-16 15:52:40|5960.52|5960.52|5960.64|5960.64|5960.64|5960.64|5960.52|5960.52|0
1645026770000|2022-02-16 15:52:50|5959.22|5959.22|5958.5|5958.5|5959.22|5959.22|5958.5|5958.5|0
1645026790000|2022-02-16 15:53:10|5957.79|5957.79|5957.79|5957.79|5957.79|5957.79|5957.79|5957.79|0
1645026800000|2022-02-16 15:53:20|5959.22|5959.22|5958.76|5958.76|5959.22|5959.22|5958.76|5958.76|0
1645026810000|2022-02-16 15:53:30|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|0
1645026880000|2022-02-16 15:54:40|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|0
1645026890000|2022-02-16 15:54:50|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|0
1645026920000|2022-02-16 15:55:20|5957.94|5957.94|5956.51|5956.51|5957.94|5957.94|5956.51|5956.51|0
1645026930000|2022-02-16 15:55:30|5955.8|5955.8|5955.8|5955.8|5955.8|5955.8|5955.8|5955.8|0
1645026940000|2022-02-16 15:55:40|5955.56|5955.56|5954.86|5954.86|5955.56|5955.56|5954.86|5954.86|0
1645026960000|2022-02-16 15:56:00|5955.57|5955.57|5956.29|5956.29|5957|5957|5955.57|5955.57|0
1645026970000|2022-02-16 15:56:10|5956.4|5956.4|5956.4|5956.4|5956.4|5956.4|5956.4|5956.4|0
1645027000000|2022-02-16 15:56:40|5956.15|5956.15|5957.82|5957.82|5957.82|5957.82|5956.15|5956.15|0
1645027010000|2022-02-16 15:56:50|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|0
1645027030000|2022-02-16 15:57:10|5958.06|5958.06|5958.06|5958.06|5958.06|5958.06|5958.06|5958.06|0
1645027040000|2022-02-16 15:57:20|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|0
1645027060000|2022-02-16 15:57:40|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|0
1645027070000|2022-02-16 15:57:50|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|0
1645027080000|2022-02-16 15:58:00|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|0
1645027110000|2022-02-16 15:58:30|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|0
1645027130000|2022-02-16 15:58:50|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|0
1645027140000|2022-02-16 15:59:00|5957.58|5957.58|5957.46|5957.46|5957.58|5957.58|5957.46|5957.46|0
1645027170000|2022-02-16 15:59:30|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|0
1645027180000|2022-02-16 15:59:40|5957.91|5957.91|5958.62|5958.62|5958.62|5958.62|5957.91|5957.91|0
1645027190000|2022-02-16 15:59:50|5958.74|5958.74|5958.98|5958.98|5958.98|5958.98|5958.74|5958.74|0
1645027200000|2022-02-16 16:00:00|5958.71|5958.71|5958.83|5958.83|5958.83|5958.83|5958.71|5958.71|0
1645027210000|2022-02-16 16:00:10|5958.58|5958.58|5958.7|5958.7|5958.7|5958.7|5958.58|5958.58|0
1645027220000|2022-02-16 16:00:20|5957.99|5957.99|5958.1|5958.1|5958.1|5958.1|5957.99|5957.99|0
1645027250000|2022-02-16 16:00:50|5959.53|5959.53|5958.82|5958.82|5959.53|5959.53|5958.82|5958.82|0
1645027260000|2022-02-16 16:01:00|5959.06|5959.06|5959.6|5959.6|5959.6|5959.6|5959.06|5959.06|0
1645027270000|2022-02-16 16:01:10|5959.94|5959.94|5959.94|5959.94|5959.94|5959.94|5959.94|5959.94|0
1645027290000|2022-02-16 16:01:30|5960.65|5960.65|5960.53|5960.53|5960.65|5960.65|5960.18|5960.18|0
1645027300000|2022-02-16 16:01:40|5960.26|5960.26|5960.14|5960.14|5960.26|5960.26|5960.14|5960.14|0
1645027320000|2022-02-16 16:02:00|5959.88|5959.88|5959.88|5959.88|5959.88|5959.88|5959.88|5959.88|0
1645027330000|2022-02-16 16:02:10|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|0
1645027350000|2022-02-16 16:02:30|5960.39|5960.39|5961.1|5961.1|5961.1|5961.1|5960.39|5960.39|0
1645027360000|2022-02-16 16:02:40|5961.6|5961.6|5962.31|5962.31|5962.31|5962.31|5961.6|5961.6|0
1645027380000|2022-02-16 16:03:00|5962.64|5962.64|5962.98|5962.98|5962.98|5962.98|5962.64|5962.64|0
1645027390000|2022-02-16 16:03:10|5963.21|5963.21|5963.48|5963.48|5963.48|5963.48|5963.21|5963.21|0
1645027420000|2022-02-16 16:03:40|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|0
1645027440000|2022-02-16 16:04:00|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|0
1645027450000|2022-02-16 16:04:10|5965.86|5965.86|5965.15|5965.15|5965.86|5965.86|5965.15|5965.15|0
1645027460000|2022-02-16 16:04:20|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|5966.57|0
1645027490000|2022-02-16 16:04:50|5966.91|5966.91|5966.91|5966.91|5966.91|5966.91|5966.91|5966.91|0
1645027510000|2022-02-16 16:05:10|5967.62|5967.62|5966.91|5966.91|5967.62|5967.62|5966.91|5966.91|0
1645027560000|2022-02-16 16:06:00|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|0
1645027570000|2022-02-16 16:06:10|5966.56|5966.56|5965.85|5965.85|5966.56|5966.56|5965.85|5965.85|0
1645027590000|2022-02-16 16:06:30|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|0
1645027610000|2022-02-16 16:06:50|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|0
1645027630000|2022-02-16 16:07:10|5966.94|5966.94|5966.22|5966.22|5966.94|5966.94|5966.22|5966.22|0
1645027700000|2022-02-16 16:08:20|5967.65|5967.65|5967.65|5967.65|5967.65|5967.65|5967.65|5967.65|0
1645027710000|2022-02-16 16:08:30|5967.76|5967.76|5970.26|5970.26|5970.26|5970.26|5967.76|5967.76|0
1645027720000|2022-02-16 16:08:40|5970.97|5970.97|5970.97|5970.97|5970.97|5970.97|5969.55|5969.55|0
1645027740000|2022-02-16 16:09:00|5971.22|5971.22|5971.22|5971.22|5971.22|5971.22|5971.22|5971.22|0
1645027750000|2022-02-16 16:09:10|5971.1|5971.1|5971.1|5971.1|5971.1|5971.1|5971.1|5971.1|0
1645027760000|2022-02-16 16:09:20|5971.37|5971.37|5971.49|5971.49|5971.49|5971.49|5971.37|5971.37|0
1645027770000|2022-02-16 16:09:30|5970.78|5970.78|5970.99|5970.99|5971.49|5971.49|5970.78|5970.78|0
1645027790000|2022-02-16 16:09:50|5971.11|5971.11|5971.11|5971.11|5971.11|5971.11|5971.11|5971.11|0
1645027820000|2022-02-16 16:10:20|5971.23|5971.23|5971.86|5971.86|5971.86|5971.86|5971.23|5971.23|0
1645027830000|2022-02-16 16:10:30|5971.97|5971.97|5971.97|5971.97|5971.97|5971.97|5971.97|5971.97|0
1645027840000|2022-02-16 16:10:40|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|0
1645027860000|2022-02-16 16:11:00|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|0
1645027870000|2022-02-16 16:11:10|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|0
1645027890000|2022-02-16 16:11:30|5974.22|5974.22|5974.56|5974.56|5974.56|5974.56|5974.22|5974.22|0
1645027910000|2022-02-16 16:11:50|5974.83|5974.83|5974.56|5974.56|5974.83|5974.83|5974.56|5974.56|0
1645027930000|2022-02-16 16:12:10|5974.89|5974.89|5974.89|5974.89|5974.89|5974.89|5974.89|5974.89|0
1645027940000|2022-02-16 16:12:20|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|0
1645027950000|2022-02-16 16:12:30|5975.85|5975.85|5975.85|5975.85|5975.85|5975.85|5975.85|5975.85|0
1645027960000|2022-02-16 16:12:40|5976.56|5976.56|5976.9|5976.9|5976.9|5976.9|5976.56|5976.56|0
1645027970000|2022-02-16 16:12:50|5977.15|5977.15|5979.28|5979.28|5979.28|5979.28|5977.15|5977.15|0
1645027980000|2022-02-16 16:13:00|5979.4|5979.4|5977.26|5977.26|5979.4|5979.4|5977.26|5977.26|0
1645028020000|2022-02-16 16:13:40|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|0
1645028050000|2022-02-16 16:14:10|5976.67|5976.67|5976.67|5976.67|5976.67|5976.67|5976.67|5976.67|0
1645028070000|2022-02-16 16:14:30|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|0
1645028080000|2022-02-16 16:14:40|5978.09|5978.09|5978.09|5978.09|5978.09|5978.09|5978.09|5978.09|0
1645028090000|2022-02-16 16:14:50|5978.36|5978.36|5979.07|5979.07|5979.07|5979.07|5978.36|5978.36|0
1645028100000|2022-02-16 16:15:00|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|0
1645028120000|2022-02-16 16:15:20|5979.42|5979.42|5979.53|5979.53|5979.53|5979.53|5979.42|5979.42|0
1645028130000|2022-02-16 16:15:30|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|0
1645028140000|2022-02-16 16:15:40|5979.09|5979.09|5979.09|5979.09|5979.09|5979.09|5979.09|5979.09|0
1645028150000|2022-02-16 16:15:50|5979.8|5979.8|5979.92|5979.92|5979.92|5979.92|5979.8|5979.8|0
1645028160000|2022-02-16 16:16:00|5980.03|5980.03|5980.03|5980.03|5980.03|5980.03|5980.03|5980.03|0
1645028180000|2022-02-16 16:16:20|5979.8|5979.8|5979.68|5979.68|5979.8|5979.8|5979.68|5979.68|0
1645028190000|2022-02-16 16:16:30|5978.26|5978.26|5978.8|5978.8|5978.8|5978.8|5978.26|5978.26|0
1645028200000|2022-02-16 16:16:40|5978.92|5978.92|5979.19|5979.19|5979.19|5979.19|5978.92|5978.92|0
1645028210000|2022-02-16 16:16:50|5979.3|5979.3|5980.72|5980.72|5980.72|5980.72|5979.3|5979.3|0
1645028220000|2022-02-16 16:17:00|5980.97|5980.97|5980.43|5980.43|5980.97|5980.97|5980.43|5980.43|0
1645028230000|2022-02-16 16:17:10|5980.92|5980.92|5980.68|5980.68|5980.92|5980.92|5980.68|5980.68|0
1645028240000|2022-02-16 16:17:20|5982.1|5982.1|5981.51|5981.51|5982.1|5982.1|5981.39|5981.39|0
1645028250000|2022-02-16 16:17:30|5982.22|5982.22|5982.56|5982.56|5982.56|5982.56|5982.22|5982.22|0
1645028260000|2022-02-16 16:17:40|5981.85|5981.85|5981.85|5981.85|5981.85|5981.85|5981.85|5981.85|0
1645028280000|2022-02-16 16:18:00|5980.43|5980.43|5978.62|5978.62|5980.43|5980.43|5978.62|5978.62|0
1645028290000|2022-02-16 16:18:10|5978.39|5978.39|5978.39|5978.39|5978.39|5978.39|5978.39|5978.39|0
1645028310000|2022-02-16 16:18:30|5979.1|5979.1|5977.68|5977.68|5979.1|5979.1|5977.68|5977.68|0
1645028320000|2022-02-16 16:18:40|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|0
1645028340000|2022-02-16 16:19:00|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|0
1645028380000|2022-02-16 16:19:40|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|0
1645028400000|2022-02-16 16:20:00|5977|5977|5976.77|5976.77|5977|5977|5976.77|5976.77|0
1645028430000|2022-02-16 16:20:30|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|0
1645028440000|2022-02-16 16:20:40|5976.86|5976.86|5976.15|5976.15|5977.2|5977.2|5976.15|5976.15|0
1645028450000|2022-02-16 16:20:50|5976.49|5976.49|5976.49|5976.49|5976.49|5976.49|5976.49|5976.49|0
1645028470000|2022-02-16 16:21:10|5976.37|5976.37|5976.04|5976.04|5976.37|5976.37|5976.04|5976.04|0
1645028520000|2022-02-16 16:22:00|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|0
1645028530000|2022-02-16 16:22:10|5975.9|5975.9|5975.9|5975.9|5975.9|5975.9|5975.9|5975.9|0
1645028550000|2022-02-16 16:22:30|5975.19|5975.19|5975.19|5975.19|5975.19|5975.19|5975.19|5975.19|0
1645028590000|2022-02-16 16:23:10|5975.08|5975.08|5975.79|5975.79|5975.79|5975.79|5975.08|5975.08|0
1645028600000|2022-02-16 16:23:20|5975.18|5975.18|5975.3|5975.3|5975.3|5975.3|5974.91|5974.91|0
1645028620000|2022-02-16 16:23:40|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|0
1645028630000|2022-02-16 16:23:50|5975.53|5975.53|5975.53|5975.53|5975.53|5975.53|5975.53|5975.53|0
1645028640000|2022-02-16 16:24:00|5975.87|5975.87|5975.27|5975.27|5975.87|5975.87|5975.16|5975.16|0
1645028650000|2022-02-16 16:24:10|5975.16|5975.16|5977.41|5977.41|5977.41|5977.41|5975.16|5975.16|0
1645028690000|2022-02-16 16:24:50|5977.29|5977.29|5977.29|5977.29|5977.29|5977.29|5977.29|5977.29|0
1645028700000|2022-02-16 16:25:00|5978|5978|5978.62|5978.62|5978.74|5978.74|5978|5978|0
1645028710000|2022-02-16 16:25:10|5978.51|5978.51|5978.04|5978.04|5978.75|5978.75|5978.04|5978.04|0
1645028720000|2022-02-16 16:25:20|5978.38|5978.38|5980.51|5980.51|5980.51|5980.51|5978.38|5978.38|0
1645028730000|2022-02-16 16:25:30|5981.94|5981.94|5981.22|5981.22|5981.94|5981.94|5981.22|5981.22|0
1645028740000|2022-02-16 16:25:40|5981.94|5981.94|5981.92|5981.92|5982.65|5982.65|5981.69|5981.69|0
1645028750000|2022-02-16 16:25:50|5981.65|5981.65|5981.65|5981.65|5981.65|5981.65|5981.65|5981.65|0
1645028760000|2022-02-16 16:26:00|5982.36|5982.36|5981.9|5981.9|5982.61|5982.61|5981.9|5981.9|0
1645028780000|2022-02-16 16:26:20|5981.65|5981.65|5982.36|5982.36|5982.36|5982.36|5981.65|5981.65|0
1645028790000|2022-02-16 16:26:30|5981.65|5981.65|5981.65|5981.65|5981.65|5981.65|5981.65|5981.65|0
1645028800000|2022-02-16 16:26:40|5981.41|5981.41|5981.32|5981.32|5981.65|5981.65|5981.32|5981.32|0
1645028820000|2022-02-16 16:27:00|5980.6|5980.6|5980.6|5980.6|5980.6|5980.6|5980.6|5980.6|0
1645028830000|2022-02-16 16:27:10|5979.89|5979.89|5979.89|5979.89|5979.89|5979.89|5979.89|5979.89|0
1645028840000|2022-02-16 16:27:20|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|0
1645028860000|2022-02-16 16:27:40|5979.66|5979.66|5979.55|5979.55|5979.66|5979.66|5979.55|5979.55|0
1645028870000|2022-02-16 16:27:50|5980.26|5980.26|5980.26|5980.26|5980.26|5980.26|5980.26|5980.26|0
1645028890000|2022-02-16 16:28:10|5980.03|5980.03|5980.26|5980.26|5980.26|5980.26|5980.03|5980.03|0
1645028900000|2022-02-16 16:28:20|5980.14|5980.14|5980.39|5980.39|5980.39|5980.39|5980.14|5980.14|0
1645028910000|2022-02-16 16:28:30|5979.68|5979.68|5978.97|5978.97|5979.68|5979.68|5978.97|5978.97|0
1645028920000|2022-02-16 16:28:40|5977.54|5977.54|5977.54|5977.54|5977.54|5977.54|5977.54|5977.54|0
1645028940000|2022-02-16 16:29:00|5977.3|5977.3|5978.01|5978.01|5978.01|5978.01|5977.3|5977.3|0
1645028950000|2022-02-16 16:29:10|5977.3|5977.3|5977.3|5977.3|5977.3|5977.3|5977.3|5977.3|0
1645028960000|2022-02-16 16:29:20|5977.41|5977.41|5977.41|5977.41|5977.53|5977.53|5977.41|5977.41|0
1645028970000|2022-02-16 16:29:30|5977.17|5977.17|5979.17|5979.17|5979.17|5979.17|5977.17|5977.17|0
1645028980000|2022-02-16 16:29:40|5978.46|5978.46|5978.46|5978.46|5978.46|5978.46|5978.46|5978.46|0
1645028990000|2022-02-16 16:29:50|5978.34|5978.34|5980.22|5980.22|5980.22|5980.22|5977.97|5977.97|0
1645085700000|2022-02-17 08:15:00|5964.6|5964.6|5963.7|5963.7|5964.87|5964.87|5963.7|5963.7|0
1645085730000|2022-02-17 08:15:30|5961.56|5961.56|5961.23|5961.23|5961.56|5961.56|5961.23|5961.23|0
1645085750000|2022-02-17 08:15:50|5963.36|5963.36|5961.4|5961.4|5963.36|5963.36|5961.4|5961.4|0
1645085780000|2022-02-17 08:16:20|5962.82|5962.82|5962.82|5962.82|5962.82|5962.82|5962.82|5962.82|0
1645085790000|2022-02-17 08:16:30|5962.11|5962.11|5959.85|5959.85|5962.11|5962.11|5959.85|5959.85|0
1645085810000|2022-02-17 08:16:50|5959.96|5959.96|5960.59|5960.59|5960.59|5960.59|5959.85|5959.85|0
1645085830000|2022-02-17 08:17:10|5960.25|5960.25|5957.4|5957.4|5960.25|5960.25|5957.4|5957.4|0
1645085870000|2022-02-17 08:17:50|5955.27|5955.27|5959.16|5959.16|5959.16|5959.16|5955.27|5955.27|0
1645085910000|2022-02-17 08:18:30|5958.22|5958.22|5958.22|5958.22|5958.22|5958.22|5958.22|5958.22|0
1645085950000|2022-02-17 08:19:10|5954.67|5954.67|5953.24|5953.24|5954.67|5954.67|5953.24|5953.24|0
1645085960000|2022-02-17 08:19:20|5953.51|5953.51|5951.43|5951.43|5953.51|5953.51|5950.72|5950.72|0
1645085990000|2022-02-17 08:19:50|5951.92|5951.92|5951.21|5951.21|5952.26|5952.26|5951.21|5951.21|0
1645086000000|2022-02-17 08:20:00|5949.94|5949.94|5949.82|5949.82|5949.94|5949.94|5949.82|5949.82|0
1645086040000|2022-02-17 08:20:40|5950.16|5950.16|5950.16|5950.16|5950.16|5950.16|5950.16|5950.16|0
1645086050000|2022-02-17 08:20:50|5948.73|5948.73|5945.89|5945.89|5948.73|5948.73|5945.89|5945.89|0
1645086060000|2022-02-17 08:21:00|5945.62|5945.62|5945.71|5945.71|5946.06|5946.06|5945.35|5945.35|0
1645086080000|2022-02-17 08:21:20|5945.47|5945.47|5945.47|5945.47|5945.47|5945.47|5945.47|5945.47|0
1645086120000|2022-02-17 08:22:00|5945.74|5945.74|5944.31|5944.31|5945.74|5945.74|5944.31|5944.31|0
1645086140000|2022-02-17 08:22:20|5943.6|5943.6|5943.6|5943.6|5943.6|5943.6|5943.6|5943.6|0
1645086180000|2022-02-17 08:23:00|5943.26|5943.26|5943.26|5943.26|5943.26|5943.26|5943.26|5943.26|0
1645086190000|2022-02-17 08:23:10|5943.53|5943.53|5944.04|5944.04|5944.04|5944.04|5943.53|5943.53|0
1645086200000|2022-02-17 08:23:20|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|0
1645086210000|2022-02-17 08:23:30|5945.09|5945.09|5945.44|5945.44|5945.44|5945.44|5944.38|5944.38|0
1645086230000|2022-02-17 08:23:50|5944.39|5944.39|5943.68|5943.68|5944.39|5944.39|5943.68|5943.68|0
1645086270000|2022-02-17 08:24:30|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|0
1645086300000|2022-02-17 08:25:00|5943.68|5943.68|5941.1|5941.1|5943.95|5943.95|5941.1|5941.1|0
1645086330000|2022-02-17 08:25:30|5939.68|5939.68|5939.95|5939.95|5939.95|5939.95|5939.68|5939.68|0
1645086340000|2022-02-17 08:25:40|5938.52|5938.52|5938.52|5938.52|5938.52|5938.52|5938.52|5938.52|0
1645086370000|2022-02-17 08:26:10|5938.18|5938.18|5936.48|5936.48|5938.62|5938.62|5936.48|5936.48|0
1645086380000|2022-02-17 08:26:20|5935.77|5935.77|5935.06|5935.06|5935.77|5935.77|5935.06|5935.06|0
1645086400000|2022-02-17 08:26:40|5935.18|5935.18|5932.75|5932.75|5935.18|5935.18|5932.75|5932.75|0
1645086410000|2022-02-17 08:26:50|5933.24|5933.24|5933.49|5933.49|5935.62|5935.62|5933.24|5933.24|0
1645086420000|2022-02-17 08:27:00|5933.25|5933.25|5933.14|5933.14|5933.25|5933.25|5933.14|5933.14|0
1645086430000|2022-02-17 08:27:10|5932.91|5932.91|5933.15|5933.15|5934.58|5934.58|5932.2|5932.2|0
1645086440000|2022-02-17 08:27:20|5932.44|5932.44|5934.58|5934.58|5934.58|5934.58|5932.44|5932.44|0
1645086450000|2022-02-17 08:27:30|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|0
1645086460000|2022-02-17 08:27:40|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|0
1645086470000|2022-02-17 08:27:50|5932.59|5932.59|5934.72|5934.72|5935.43|5935.43|5932.59|5932.59|0
1645086480000|2022-02-17 08:28:00|5934.84|5934.84|5933.39|5933.39|5935.66|5935.66|5933.39|5933.39|0
1645086510000|2022-02-17 08:28:30|5934.1|5934.1|5934.1|5934.1|5934.1|5934.1|5934.1|5934.1|0
1645086520000|2022-02-17 08:28:40|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|0
1645086530000|2022-02-17 08:28:50|5933.63|5933.63|5937.42|5937.42|5937.42|5937.42|5933.63|5933.63|0
1645086540000|2022-02-17 08:29:00|5936.71|5936.71|5933.66|5933.66|5936.71|5936.71|5933.66|5933.66|0
1645086570000|2022-02-17 08:29:30|5934.15|5934.15|5936.62|5936.62|5936.62|5936.62|5934.15|5934.15|0
1645086580000|2022-02-17 08:29:40|5939.47|5939.47|5939.25|5939.25|5939.96|5939.96|5939.25|5939.25|0
1645086590000|2022-02-17 08:29:50|5939.49|5939.49|5940.92|5940.92|5940.92|5940.92|5939.49|5939.49|0
1645086600000|2022-02-17 08:30:00|5941.03|5941.03|5941.86|5941.86|5941.86|5941.86|5941.03|5941.03|0
1645086610000|2022-02-17 08:30:10|5944.71|5944.71|5944.71|5944.71|5944.71|5944.71|5944.71|5944.71|0
1645086620000|2022-02-17 08:30:20|5946.13|5946.13|5944.61|5944.61|5946.13|5946.13|5944.61|5944.61|0
1645086630000|2022-02-17 08:30:30|5943.9|5943.9|5943.9|5943.9|5943.9|5943.9|5943.9|5943.9|0
1645086680000|2022-02-17 08:31:20|5945.32|5945.32|5946.74|5946.74|5948.88|5948.88|5945.32|5945.32|0
1645086700000|2022-02-17 08:31:40|5947.46|5947.46|5947.46|5947.46|5947.46|5947.46|5947.46|5947.46|0
1645086710000|2022-02-17 08:31:50|5948.17|5948.17|5948.17|5948.17|5948.17|5948.17|5948.17|5948.17|0
1645086770000|2022-02-17 08:32:50|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|0
1645086780000|2022-02-17 08:33:00|5949.89|5949.89|5950.13|5950.13|5950.13|5950.13|5949.89|5949.89|0
1645086800000|2022-02-17 08:33:20|5949.67|5949.67|5949.67|5949.67|5949.67|5949.67|5949.67|5949.67|0
1645086810000|2022-02-17 08:33:30|5950|5950|5952.14|5952.14|5952.14|5952.14|5950|5950|0
1645086820000|2022-02-17 08:33:40|5952.85|5952.85|5952.37|5952.37|5953.08|5953.08|5952.37|5952.37|0
1645086830000|2022-02-17 08:33:50|5953.08|5953.08|5953.08|5953.08|5953.08|5953.08|5953.08|5953.08|0
1645086840000|2022-02-17 08:34:00|5951.66|5951.66|5951.66|5951.66|5951.66|5951.66|5951.66|5951.66|0
1645086850000|2022-02-17 08:34:10|5950.95|5950.95|5951.39|5951.39|5951.39|5951.39|5950.68|5950.68|0
1645086860000|2022-02-17 08:34:20|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|0
1645086870000|2022-02-17 08:34:30|5950.22|5950.22|5949.95|5949.95|5950.22|5950.22|5949.23|5949.23|0
1645086880000|2022-02-17 08:34:40|5950.48|5950.48|5950.48|5950.48|5950.48|5950.48|5950.48|5950.48|0
1645086900000|2022-02-17 08:35:00|5950.15|5950.15|5948.34|5948.34|5950.15|5950.15|5948.34|5948.34|0
1645086920000|2022-02-17 08:35:20|5946.92|5946.92|5946.92|5946.92|5947.63|5947.63|5946.92|5946.92|0
1645086930000|2022-02-17 08:35:30|5945.93|5945.93|5945.22|5945.22|5945.93|5945.93|5945.22|5945.22|0
1645086940000|2022-02-17 08:35:40|5947.36|5947.36|5949.11|5949.11|5949.11|5949.11|5947.36|5947.36|0
1645086950000|2022-02-17 08:35:50|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|0
1645086960000|2022-02-17 08:36:00|5947.69|5947.69|5946.77|5946.77|5947.69|5947.69|5946.77|5946.77|0
1645086970000|2022-02-17 08:36:10|5946.53|5946.53|5946.02|5946.02|5946.53|5946.53|5946.02|5946.02|0
1645086980000|2022-02-17 08:36:20|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|0
1645086990000|2022-02-17 08:36:30|5944.48|5944.48|5944.48|5944.48|5944.48|5944.48|5944.48|5944.48|0
1645087000000|2022-02-17 08:36:40|5943.81|5943.81|5943.81|5943.81|5943.81|5943.81|5943.81|5943.81|0
1645087010000|2022-02-17 08:36:50|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|0
1645087040000|2022-02-17 08:37:20|5943.81|5943.81|5944.52|5944.52|5944.52|5944.52|5943.81|5943.81|0
1645087070000|2022-02-17 08:37:50|5945.23|5945.23|5944.98|5944.98|5946.06|5946.06|5944.64|5944.64|0
1645087080000|2022-02-17 08:38:00|5945.25|5945.25|5946.68|5946.68|5946.68|5946.68|5945.25|5945.25|0
1645087090000|2022-02-17 08:38:10|5947.39|5947.39|5952.14|5952.14|5952.14|5952.14|5947.39|5947.39|0
1645087100000|2022-02-17 08:38:20|5952.37|5952.37|5953.54|5953.54|5953.54|5953.54|5952.37|5952.37|0
1645087110000|2022-02-17 08:38:30|5953.77|5953.77|5953.77|5953.77|5954.48|5954.48|5953.77|5953.77|0
1645087120000|2022-02-17 08:38:40|5954.04|5954.04|5954.04|5954.04|5954.04|5954.04|5954.04|5954.04|0
1645087130000|2022-02-17 08:38:50|5954.71|5954.71|5954.71|5954.71|5954.71|5954.71|5954.71|5954.71|0
1645087140000|2022-02-17 08:39:00|5954|5954|5954|5954|5954|5954|5954|5954|0
1645087150000|2022-02-17 08:39:10|5953.29|5953.29|5952.81|5952.81|5953.75|5953.75|5952.81|5952.81|0
1645087170000|2022-02-17 08:39:30|5952.1|5952.1|5952.1|5952.1|5952.1|5952.1|5952.1|5952.1|0
1645087180000|2022-02-17 08:39:40|5951.43|5951.43|5951.43|5951.43|5951.43|5951.43|5951.43|5951.43|0
1645087220000|2022-02-17 08:40:20|5950|5950|5950|5950|5950|5950|5950|5950|0
1645087290000|2022-02-17 08:41:30|5949.29|5949.29|5950.5|5950.5|5950.5|5950.5|5949.29|5949.29|0
1645087310000|2022-02-17 08:41:50|5951.17|5951.17|5952.22|5952.22|5952.22|5952.22|5951.17|5951.17|0
1645087320000|2022-02-17 08:42:00|5950.79|5950.79|5951.5|5951.5|5951.5|5951.5|5950.79|5950.79|0
1645087330000|2022-02-17 08:42:10|5950.08|5950.08|5950.08|5950.08|5950.08|5950.08|5950.08|5950.08|0
1645087370000|2022-02-17 08:42:50|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|5951.5|0
1645087380000|2022-02-17 08:43:00|5951.16|5951.16|5951.16|5951.16|5951.16|5951.16|5951.16|5951.16|0
1645087390000|2022-02-17 08:43:10|5950.82|5950.82|5950.11|5950.11|5950.82|5950.82|5950.11|5950.11|0
1645087410000|2022-02-17 08:43:30|5949.77|5949.77|5949.06|5949.06|5949.77|5949.77|5949.06|5949.06|0
1645087430000|2022-02-17 08:43:50|5948.95|5948.95|5948.95|5948.95|5948.95|5948.95|5948.95|5948.95|0
1645087450000|2022-02-17 08:44:10|5946.1|5946.1|5946.1|5946.1|5946.1|5946.1|5946.1|5946.1|0
1645087460000|2022-02-17 08:44:20|5945.99|5945.99|5945.27|5945.27|5945.99|5945.99|5945.27|5945.27|0
1645087470000|2022-02-17 08:44:30|5945.01|5945.01|5943.01|5943.01|5945.01|5945.01|5943.01|5943.01|0
1645087480000|2022-02-17 08:44:40|5942.74|5942.74|5942.74|5942.74|5942.74|5942.74|5942.74|5942.74|0
1645087490000|2022-02-17 08:44:50|5939.9|5939.9|5939.29|5939.29|5939.9|5939.9|5939.29|5939.29|0
1645087520000|2022-02-17 08:45:20|5942.14|5942.14|5942.14|5942.14|5942.14|5942.14|5942.14|5942.14|0
1645087530000|2022-02-17 08:45:30|5945.69|5945.69|5945.69|5945.69|5946.4|5946.4|5943.56|5943.56|0
1645087540000|2022-02-17 08:45:40|5946.4|5946.4|5946.13|5946.13|5947.12|5947.12|5946.13|5946.13|0
1645087550000|2022-02-17 08:45:50|5945.89|5945.89|5947.27|5947.27|5947.27|5947.27|5945.89|5945.89|0
1645087570000|2022-02-17 08:46:10|5945.14|5945.14|5944.43|5944.43|5945.14|5945.14|5943.71|5943.71|0
1645087580000|2022-02-17 08:46:20|5945.14|5945.14|5944.43|5944.43|5945.14|5945.14|5943|5943|0
1645087590000|2022-02-17 08:46:30|5943.71|5943.71|5943.71|5943.71|5943.98|5943.98|5943.71|5943.71|0
1645087610000|2022-02-17 08:46:50|5943.04|5943.04|5943.75|5943.75|5943.75|5943.75|5943.04|5943.04|0
1645087620000|2022-02-17 08:47:00|5944.47|5944.47|5945.89|5945.89|5945.89|5945.89|5944.47|5944.47|0
1645087630000|2022-02-17 08:47:10|5945.43|5945.43|5944|5944|5945.43|5945.43|5944|5944|0
1645087640000|2022-02-17 08:47:20|5944.71|5944.71|5944.71|5944.71|5944.71|5944.71|5944.71|5944.71|0
1645087650000|2022-02-17 08:47:30|5944|5944|5943.29|5943.29|5944|5944|5943.29|5943.29|0
1645087660000|2022-02-17 08:47:40|5944.71|5944.71|5945.54|5945.54|5945.54|5945.54|5944.71|5944.71|0
1645087680000|2022-02-17 08:48:00|5945.88|5945.88|5945.88|5945.88|5945.88|5945.88|5945.88|5945.88|0
1645087690000|2022-02-17 08:48:10|5946.82|5946.82|5945.83|5945.83|5947.53|5947.53|5945.83|5945.83|0
1645087700000|2022-02-17 08:48:20|5946.55|5946.55|5950.25|5950.25|5950.25|5950.25|5946.55|5946.55|0
1645087710000|2022-02-17 08:48:30|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|0
1645087720000|2022-02-17 08:48:40|5948.82|5948.82|5948.82|5948.82|5948.82|5948.82|5948.82|5948.82|0
1645087760000|2022-02-17 08:49:20|5951.67|5951.67|5954.51|5954.51|5955.23|5955.23|5951.67|5951.67|0
1645087780000|2022-02-17 08:49:40|5953.09|5953.09|5953.36|5953.36|5953.36|5953.36|5953.09|5953.09|0
1645087790000|2022-02-17 08:49:50|5951.94|5951.94|5951.94|5951.94|5951.94|5951.94|5951.94|5951.94|0
1645087810000|2022-02-17 08:50:10|5951.71|5951.71|5952.42|5952.42|5952.42|5952.42|5951.71|5951.71|0
1645087860000|2022-02-17 08:51:00|5953.13|5953.13|5951.71|5951.71|5953.13|5953.13|5951.71|5951.71|0
1645087870000|2022-02-17 08:51:10|5951|5951|5951|5951|5951|5951|5951|5951|0
1645087890000|2022-02-17 08:51:30|5952.42|5952.42|5954.55|5954.55|5954.55|5954.55|5952.42|5952.42|0
1645087900000|2022-02-17 08:51:40|5954.78|5954.78|5954.07|5954.07|5955.49|5955.49|5954.07|5954.07|0
1645087910000|2022-02-17 08:51:50|5955.49|5955.49|5954.78|5954.78|5955.49|5955.49|5954.07|5954.07|0
1645087930000|2022-02-17 08:52:10|5955.49|5955.49|5955.49|5955.49|5955.49|5955.49|5955.49|5955.49|0
1645087950000|2022-02-17 08:52:30|5954.07|5954.07|5954.07|5954.07|5954.07|5954.07|5954.07|5954.07|0
1645087990000|2022-02-17 08:53:10|5954.78|5954.78|5954.78|5954.78|5954.78|5954.78|5954.78|5954.78|0
1645088000000|2022-02-17 08:53:20|5955.49|5955.49|5954.41|5954.41|5955.49|5955.49|5954.07|5954.07|0
1645088020000|2022-02-17 08:53:40|5955.83|5955.83|5955.12|5955.12|5959.39|5959.39|5955.12|5955.12|0
1645088030000|2022-02-17 08:53:50|5955.83|5955.83|5955.12|5955.12|5955.83|5955.83|5955.12|5955.12|0
1645088040000|2022-02-17 08:54:00|5959.39|5959.39|5959.39|5959.39|5959.39|5959.39|5959.39|5959.39|0
1645088050000|2022-02-17 08:54:10|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|0
1645088060000|2022-02-17 08:54:20|5955.12|5955.12|5954.41|5954.41|5955.12|5955.12|5954.41|5954.41|0
1645088070000|2022-02-17 08:54:30|5955.12|5955.12|5955.12|5955.12|5955.12|5955.12|5955.12|5955.12|0
1645088090000|2022-02-17 08:54:50|5957.25|5957.25|5957.59|5957.59|5957.59|5957.59|5957.25|5957.25|0
1645088100000|2022-02-17 08:55:00|5956.88|5956.88|5956.88|5956.88|5956.88|5956.88|5956.88|5956.88|0
1645088110000|2022-02-17 08:55:10|5955.45|5955.45|5955.45|5955.45|5955.45|5955.45|5955.45|5955.45|0
1645088120000|2022-02-17 08:55:20|5955.19|5955.19|5954.16|5954.16|5955.19|5955.19|5954.16|5954.16|0
1645088130000|2022-02-17 08:55:30|5954.83|5954.83|5954.49|5954.49|5954.83|5954.83|5954.49|5954.49|0
1645088140000|2022-02-17 08:55:40|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|0
1645088210000|2022-02-17 08:56:50|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|0
1645088220000|2022-02-17 08:57:00|5954.49|5954.49|5957.58|5957.58|5957.58|5957.58|5954.25|5954.25|0
1645088230000|2022-02-17 08:57:10|5957.09|5957.09|5955.2|5955.2|5957.09|5957.09|5955.2|5955.2|0
1645088270000|2022-02-17 08:57:50|5954.49|5954.49|5954.49|5954.49|5954.49|5954.49|5954.49|5954.49|0
1645088280000|2022-02-17 08:58:00|5953.78|5953.78|5953.18|5953.18|5953.78|5953.78|5953.07|5953.07|0
1645088290000|2022-02-17 08:58:10|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|0
1645088300000|2022-02-17 08:58:20|5953.4|5953.4|5952.69|5952.69|5953.4|5953.4|5951.98|5951.98|0
1645088320000|2022-02-17 08:58:40|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|0
1645088330000|2022-02-17 08:58:50|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|0
1645088350000|2022-02-17 08:59:10|5954.08|5954.08|5954.08|5954.08|5954.08|5954.08|5954.08|5954.08|0
1645088370000|2022-02-17 08:59:30|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|0
1645088380000|2022-02-17 08:59:40|5951.74|5951.74|5951.74|5951.74|5952.07|5952.07|5951.24|5951.24|0
1645088390000|2022-02-17 08:59:50|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|0
1645088410000|2022-02-17 09:00:10|5951.74|5951.74|5951.03|5951.03|5951.74|5951.74|5951.03|5951.03|0
1645088440000|2022-02-17 09:00:40|5951.26|5951.26|5951.37|5951.37|5952.08|5952.08|5950.66|5950.66|0
1645088450000|2022-02-17 09:00:50|5950.66|5950.66|5951.37|5951.37|5951.37|5951.37|5950.66|5950.66|0
1645088460000|2022-02-17 09:01:00|5951.1|5951.1|5949.68|5949.68|5951.1|5951.1|5949.68|5949.68|0
1645088470000|2022-02-17 09:01:10|5948.26|5948.26|5947.4|5947.4|5948.26|5948.26|5947.4|5947.4|0
1645088480000|2022-02-17 09:01:20|5947.65|5947.65|5947.65|5947.65|5947.65|5947.65|5947.65|5947.65|0
1645088490000|2022-02-17 09:01:30|5944.69|5944.69|5943.98|5943.98|5944.69|5944.69|5943.98|5943.98|0
1645088500000|2022-02-17 09:01:40|5943.73|5943.73|5941.6|5941.6|5943.73|5943.73|5941.6|5941.6|0
1645088510000|2022-02-17 09:01:50|5941.37|5941.37|5940.65|5940.65|5941.37|5941.37|5940.65|5940.65|0
1645088520000|2022-02-17 09:02:00|5940.77|5940.77|5941.71|5941.71|5941.71|5941.71|5940.77|5940.77|0
1645088530000|2022-02-17 09:02:10|5943.14|5943.14|5943.14|5943.14|5943.14|5943.14|5943.14|5943.14|0
1645088540000|2022-02-17 09:02:20|5941.71|5941.71|5941.71|5941.71|5941.71|5941.71|5941.71|5941.71|0
1645088550000|2022-02-17 09:02:30|5941|5941|5939.42|5939.42|5941|5941|5939.42|5939.42|0
1645088560000|2022-02-17 09:02:40|5939.15|5939.15|5938.44|5938.44|5939.15|5939.15|5938.44|5938.44|0
1645088570000|2022-02-17 09:02:50|5937.72|5937.72|5937.72|5937.72|5937.72|5937.72|5937.72|5937.72|0
1645088600000|2022-02-17 09:03:20|5935.59|5935.59|5937.01|5937.01|5937.01|5937.01|5935.59|5935.59|0
1645088610000|2022-02-17 09:03:30|5936.52|5936.52|5936.52|5936.52|5936.52|5936.52|5936.52|5936.52|0
1645088620000|2022-02-17 09:03:40|5935.1|5935.1|5932.96|5932.96|5935.1|5935.1|5932.96|5932.96|0
1645088630000|2022-02-17 09:03:50|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|0
1645088640000|2022-02-17 09:04:00|5931.72|5931.72|5928.88|5928.88|5931.72|5931.72|5928.88|5928.88|0
1645088700000|2022-02-17 09:05:00|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|0
1645088730000|2022-02-17 09:05:30|5928.3|5928.3|5928.3|5928.3|5928.3|5928.3|5928.3|5928.3|0
1645088740000|2022-02-17 09:05:40|5928.63|5928.63|5928.86|5928.86|5928.86|5928.86|5928.63|5928.63|0
1645088750000|2022-02-17 09:05:50|5929.11|5929.11|5930.78|5930.78|5931.03|5931.03|5929.11|5929.11|0
1645088760000|2022-02-17 09:06:00|5931.49|5931.49|5932.07|5932.07|5932.07|5932.07|5930.78|5930.78|0
1645088770000|2022-02-17 09:06:10|5932.34|5932.34|5931.63|5931.63|5932.34|5932.34|5931.63|5931.63|0
1645088780000|2022-02-17 09:06:20|5931.88|5931.88|5931.88|5931.88|5931.88|5931.88|5931.88|5931.88|0
1645088790000|2022-02-17 09:06:30|5931.17|5931.17|5929.25|5929.25|5931.17|5931.17|5929.25|5929.25|0
1645088820000|2022-02-17 09:07:00|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|0
1645088830000|2022-02-17 09:07:10|5928.55|5928.55|5928.55|5928.55|5928.55|5928.55|5927.84|5927.84|0
1645088850000|2022-02-17 09:07:30|5928.31|5928.31|5926.64|5926.64|5928.31|5928.31|5926.64|5926.64|0
1645088860000|2022-02-17 09:07:40|5927.35|5927.35|5927.08|5927.08|5927.35|5927.35|5927.08|5927.08|0
1645088870000|2022-02-17 09:07:50|5929.21|5929.21|5929.78|5929.78|5929.78|5929.78|5929.21|5929.21|0
1645088910000|2022-02-17 09:08:30|5928.36|5928.36|5926.26|5926.26|5928.36|5928.36|5926.26|5926.26|0
1645088940000|2022-02-17 09:09:00|5927.69|5927.69|5928.4|5928.4|5929.82|5929.82|5927.69|5927.69|0
1645088960000|2022-02-17 09:09:20|5928.17|5928.17|5928.17|5928.17|5928.17|5928.17|5928.17|5928.17|0
1645088980000|2022-02-17 09:09:40|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|0
1645089000000|2022-02-17 09:10:00|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|5925.81|0
1645089010000|2022-02-17 09:10:10|5925.7|5925.7|5925.7|5925.7|5925.7|5925.7|5925.7|5925.7|0
1645089020000|2022-02-17 09:10:20|5926.41|5926.41|5926.41|5926.41|5926.41|5926.41|5926.41|5926.41|0
1645089030000|2022-02-17 09:10:30|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|0
1645089040000|2022-02-17 09:10:40|5928.17|5928.17|5928.17|5928.17|5928.17|5928.17|5928.17|5928.17|0
1645089070000|2022-02-17 09:11:10|5928.88|5928.88|5928.17|5928.17|5928.88|5928.88|5928.17|5928.17|0
1645089090000|2022-02-17 09:11:30|5926.74|5926.74|5926.03|5926.03|5926.74|5926.74|5926.03|5926.03|0
1645089100000|2022-02-17 09:11:40|5925.32|5925.32|5926.74|5926.74|5926.74|5926.74|5925.32|5925.32|0
1645089120000|2022-02-17 09:12:00|5926.03|5926.03|5926.03|5926.03|5926.03|5926.03|5926.03|5926.03|0
1645089160000|2022-02-17 09:12:40|5927.46|5927.46|5928.88|5928.88|5928.88|5928.88|5927.46|5927.46|0
1645089170000|2022-02-17 09:12:50|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|0
1645089180000|2022-02-17 09:13:00|5928.88|5928.88|5928.17|5928.17|5928.88|5928.88|5928.17|5928.17|0
1645089190000|2022-02-17 09:13:10|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|0
1645089200000|2022-02-17 09:13:20|5926.96|5926.96|5926.96|5926.96|5926.96|5926.96|5926.96|5926.96|0
1645089210000|2022-02-17 09:13:30|5926.25|5926.25|5926.25|5926.25|5926.25|5926.25|5926.25|5926.25|0
1645089230000|2022-02-17 09:13:50|5927.67|5927.67|5927.67|5927.67|5927.67|5927.67|5927.67|5927.67|0
1645089240000|2022-02-17 09:14:00|5927.56|5927.56|5927.56|5927.56|5927.56|5927.56|5927.56|5927.56|0
1645089250000|2022-02-17 09:14:10|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|0
1645089300000|2022-02-17 09:15:00|5927.92|5927.92|5926.5|5926.5|5927.92|5927.92|5926.5|5926.5|0
1645089340000|2022-02-17 09:15:40|5925.79|5925.79|5925.9|5925.9|5925.9|5925.9|5925.79|5925.79|0
1645089350000|2022-02-17 09:15:50|5926.02|5926.02|5926.02|5926.02|5926.02|5926.02|5926.02|5926.02|0
1645089370000|2022-02-17 09:16:10|5926.37|5926.37|5928.04|5928.04|5928.04|5928.04|5926.37|5926.37|0
1645089390000|2022-02-17 09:16:30|5926.61|5926.61|5926.61|5926.61|5926.61|5926.61|5926.61|5926.61|0
1645089400000|2022-02-17 09:16:40|5926.38|5926.38|5926.38|5926.38|5926.38|5926.38|5926.38|5926.38|0
1645089410000|2022-02-17 09:16:50|5926.88|5926.88|5926.88|5926.88|5926.88|5926.88|5926.88|5926.88|0
1645089430000|2022-02-17 09:17:10|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|0
1645089440000|2022-02-17 09:17:20|5926.16|5926.16|5926.16|5926.16|5927.59|5927.59|5926.16|5926.16|0
1645089490000|2022-02-17 09:18:10|5926.28|5926.28|5926.51|5926.51|5926.51|5926.51|5926.28|5926.28|0
1645089500000|2022-02-17 09:18:20|5925.8|5925.8|5925.8|5925.8|5925.8|5925.8|5925.8|5925.8|0
1645089510000|2022-02-17 09:18:30|5925.13|5925.13|5922.97|5922.97|5925.13|5925.13|5922.97|5922.97|0
1645089540000|2022-02-17 09:19:00|5923.31|5923.31|5923.31|5923.31|5923.31|5923.31|5923.31|5923.31|0
1645089560000|2022-02-17 09:19:20|5924.74|5924.74|5924.74|5924.74|5924.74|5924.74|5924.74|5924.74|0
1645089580000|2022-02-17 09:19:40|5924.02|5924.02|5924.37|5924.37|5924.37|5924.37|5924.02|5924.02|0
1645089600000|2022-02-17 09:20:00|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|0
1645089610000|2022-02-17 09:20:10|5924.37|5924.37|5924.37|5924.37|5924.37|5924.37|5924.37|5924.37|0
1645089620000|2022-02-17 09:20:20|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|5923.66|0
1645089640000|2022-02-17 09:20:40|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|0
1645089650000|2022-02-17 09:20:50|5923.66|5923.66|5923.91|5923.91|5923.91|5923.91|5923.66|5923.66|0
1645089660000|2022-02-17 09:21:00|5924.4|5924.4|5924.4|5924.4|5924.4|5924.4|5924.4|5924.4|0
1645089670000|2022-02-17 09:21:10|5924.17|5924.17|5923.92|5923.92|5924.17|5924.17|5923.92|5923.92|0
1645089690000|2022-02-17 09:21:30|5923.21|5923.21|5923.21|5923.21|5923.21|5923.21|5923.21|5923.21|0
1645089700000|2022-02-17 09:21:40|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|5922.5|0
1645089720000|2022-02-17 09:22:00|5923.21|5923.21|5923.21|5923.21|5923.21|5923.21|5923.21|5923.21|0
1645089750000|2022-02-17 09:22:30|5923.92|5923.92|5923.92|5923.92|5923.92|5923.92|5923.92|5923.92|0
1645089780000|2022-02-17 09:23:00|5923.65|5923.65|5922.45|5922.45|5923.65|5923.65|5922.45|5922.45|0
1645089800000|2022-02-17 09:23:20|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|0
1645089810000|2022-02-17 09:23:30|5922.45|5922.45|5922.45|5922.45|5922.45|5922.45|5922.45|5922.45|0
1645089840000|2022-02-17 09:24:00|5923.16|5923.16|5923.87|5923.87|5923.87|5923.87|5923.16|5923.16|0
1645089850000|2022-02-17 09:24:10|5922.45|5922.45|5922.56|5922.56|5922.56|5922.56|5922.45|5922.45|0
1645089870000|2022-02-17 09:24:30|5922.81|5922.81|5923.52|5923.52|5923.77|5923.77|5922.81|5922.81|0
1645089880000|2022-02-17 09:24:40|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|5924.94|0
1645089920000|2022-02-17 09:25:20|5925.66|5925.66|5925.66|5925.66|5925.66|5925.66|5925.66|5925.66|0
1645089930000|2022-02-17 09:25:30|5926.37|5926.37|5930.31|5930.31|5930.9|5930.9|5926.37|5926.37|0
1645089950000|2022-02-17 09:25:50|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|0
1645089970000|2022-02-17 09:26:10|5930.77|5930.77|5931.48|5931.48|5931.48|5931.48|5930.77|5930.77|0
1645089980000|2022-02-17 09:26:20|5931.72|5931.72|5932.43|5932.43|5932.43|5932.43|5931.72|5931.72|0
1645089990000|2022-02-17 09:26:30|5931|5931|5931|5931|5931|5931|5931|5931|0
1645090000000|2022-02-17 09:26:40|5930.29|5930.29|5928.87|5928.87|5930.29|5930.29|5928.87|5928.87|0
1645090020000|2022-02-17 09:27:00|5927.45|5927.45|5927.45|5927.45|5927.45|5927.45|5927.45|5927.45|0
1645090060000|2022-02-17 09:27:40|5927.18|5927.18|5927.18|5927.18|5927.18|5927.18|5927.18|5927.18|0
1645090120000|2022-02-17 09:28:40|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|5926.47|0
1645090160000|2022-02-17 09:29:20|5926.2|5926.2|5926.2|5926.2|5926.2|5926.2|5926.2|5926.2|0
1645090180000|2022-02-17 09:29:40|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|0
1645090190000|2022-02-17 09:29:50|5924.04|5924.04|5924.04|5924.04|5924.04|5924.04|5924.04|5924.04|0
1645090200000|2022-02-17 09:30:00|5924.27|5924.27|5924.27|5924.27|5924.27|5924.27|5924.27|5924.27|0
1645090210000|2022-02-17 09:30:10|5922.13|5922.13|5922.13|5922.13|5922.13|5922.13|5922.13|5922.13|0
1645090220000|2022-02-17 09:30:20|5921.42|5921.42|5921.42|5921.42|5921.42|5921.42|5921.42|5921.42|0
1645090250000|2022-02-17 09:30:50|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|0
1645090260000|2022-02-17 09:31:00|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|0
1645090270000|2022-02-17 09:31:10|5922.36|5922.36|5920.94|5920.94|5922.36|5922.36|5920.94|5920.94|0
1645090310000|2022-02-17 09:31:50|5921.65|5921.65|5920.23|5920.23|5921.65|5921.65|5920.23|5920.23|0
1645090330000|2022-02-17 09:32:10|5919.88|5919.88|5920.23|5920.23|5920.23|5920.23|5919.88|5919.88|0
1645090340000|2022-02-17 09:32:20|5920.48|5920.48|5920.48|5920.48|5920.48|5920.48|5920.48|5920.48|0
1645090370000|2022-02-17 09:32:50|5921.19|5921.19|5921.9|5921.9|5921.9|5921.9|5921.19|5921.19|0
1645090380000|2022-02-17 09:33:00|5921.65|5921.65|5921.65|5921.65|5921.65|5921.65|5921.65|5921.65|0
1645090390000|2022-02-17 09:33:10|5920.23|5920.23|5920.23|5920.23|5920.23|5920.23|5920.23|5920.23|0
1645090400000|2022-02-17 09:33:20|5920.11|5920.11|5920.11|5920.11|5920.11|5920.11|5920.11|5920.11|0
1645090410000|2022-02-17 09:33:30|5920.23|5920.23|5920.46|5920.46|5920.46|5920.46|5920.23|5920.23|0
1645090440000|2022-02-17 09:34:00|5920.23|5920.23|5920.23|5920.23|5920.23|5920.23|5920.23|5920.23|0
1645090460000|2022-02-17 09:34:20|5920.94|5920.94|5920.23|5920.23|5920.94|5920.94|5920.23|5920.23|0
1645090490000|2022-02-17 09:34:50|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|0
1645090510000|2022-02-17 09:35:10|5921.06|5921.06|5922.73|5922.73|5922.73|5922.73|5921.06|5921.06|0
1645090520000|2022-02-17 09:35:20|5923|5923|5923.11|5923.11|5923.23|5923.23|5923|5923|0
1645090570000|2022-02-17 09:36:10|5923.82|5923.82|5923.97|5923.97|5924.53|5924.53|5923.82|5923.82|0
1645090580000|2022-02-17 09:36:20|5925.39|5925.39|5925.39|5925.39|5925.39|5925.39|5925.39|5925.39|0
1645090590000|2022-02-17 09:36:30|5924.68|5924.68|5924.56|5924.56|5924.68|5924.68|5924.56|5924.56|0
1645090610000|2022-02-17 09:36:50|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|0
1645090640000|2022-02-17 09:37:20|5923.58|5923.58|5922.99|5922.99|5923.58|5923.58|5922.87|5922.87|0
1645090670000|2022-02-17 09:37:50|5922.28|5922.28|5921.29|5921.29|5922.28|5922.28|5921.29|5921.29|0
1645090690000|2022-02-17 09:38:10|5920.8|5920.8|5920.13|5920.13|5920.8|5920.8|5920.13|5920.13|0
1645090700000|2022-02-17 09:38:20|5919.8|5919.8|5919.8|5919.8|5919.8|5919.8|5919.8|5919.8|0
1645090710000|2022-02-17 09:38:30|5919.56|5919.56|5919.56|5919.56|5919.56|5919.56|5919.56|5919.56|0
1645090730000|2022-02-17 09:38:50|5919.23|5919.23|5917.81|5917.81|5919.23|5919.23|5917.81|5917.81|0
1645090750000|2022-02-17 09:39:10|5918.05|5918.05|5917.56|5917.56|5918.05|5918.05|5917.56|5917.56|0
1645090790000|2022-02-17 09:39:50|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|0
1645090810000|2022-02-17 09:40:10|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|0
1645090820000|2022-02-17 09:40:20|5916.02|5916.02|5915.31|5915.31|5916.02|5916.02|5915.31|5915.31|0
1645090840000|2022-02-17 09:40:40|5916.02|5916.02|5916.73|5916.73|5916.73|5916.73|5916.02|5916.02|0
1645090850000|2022-02-17 09:40:50|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|0
1645090860000|2022-02-17 09:41:00|5916.73|5916.73|5917.44|5917.44|5917.44|5917.44|5916.73|5916.73|0
1645090870000|2022-02-17 09:41:10|5918.15|5918.15|5918.15|5918.15|5918.15|5918.15|5918.15|5918.15|0
1645090880000|2022-02-17 09:41:20|5919.58|5919.58|5921.06|5921.06|5921.06|5921.06|5919.58|5919.58|0
1645090910000|2022-02-17 09:41:50|5920.82|5920.82|5920.11|5920.11|5920.82|5920.82|5920.11|5920.11|0
1645090940000|2022-02-17 09:42:20|5919.87|5919.87|5919.87|5919.87|5919.87|5919.87|5919.87|5919.87|0
1645090970000|2022-02-17 09:42:50|5919.16|5919.16|5918.45|5918.45|5919.16|5919.16|5918.45|5918.45|0
1645090980000|2022-02-17 09:43:00|5918.34|5918.34|5918.57|5918.57|5918.57|5918.57|5918.34|5918.34|0
1645091010000|2022-02-17 09:43:30|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|0
1645091020000|2022-02-17 09:43:40|5918.18|5918.18|5918.52|5918.52|5918.52|5918.52|5918.18|5918.18|0
1645091030000|2022-02-17 09:43:50|5918.64|5918.64|5918.64|5918.64|5918.64|5918.64|5918.64|5918.64|0
1645091040000|2022-02-17 09:44:00|5916.5|5916.5|5916.5|5916.5|5917.93|5917.93|5916.5|5916.5|0
1645091050000|2022-02-17 09:44:10|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|0
1645091060000|2022-02-17 09:44:20|5915.52|5915.52|5916.23|5916.23|5916.23|5916.23|5915.52|5915.52|0
1645091080000|2022-02-17 09:44:40|5917.66|5917.66|5917.89|5917.89|5917.89|5917.89|5917.66|5917.66|0
1645091100000|2022-02-17 09:45:00|5916.47|5916.47|5916.47|5916.47|5916.47|5916.47|5916.47|5916.47|0
1645091140000|2022-02-17 09:45:40|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|5916.8|0
1645091160000|2022-02-17 09:46:00|5916.09|5916.09|5915.38|5915.38|5916.09|5916.09|5915.38|5915.38|0
1645091170000|2022-02-17 09:46:10|5914.37|5914.37|5914.37|5914.37|5914.37|5914.37|5914.37|5914.37|0
1645091190000|2022-02-17 09:46:30|5915.08|5915.08|5915.08|5915.08|5915.08|5915.08|5915.08|5915.08|0
1645091240000|2022-02-17 09:47:20|5918.51|5918.51|5926.09|5926.09|5926.09|5926.09|5918.07|5918.07|0
1645091250000|2022-02-17 09:47:30|5926.21|5926.21|5930.51|5930.51|5931.93|5931.93|5926.21|5926.21|0
1645091260000|2022-02-17 09:47:40|5931.18|5931.18|5931.89|5931.89|5931.89|5931.89|5931.18|5931.18|0
1645091270000|2022-02-17 09:47:50|5935.07|5935.07|5937.85|5937.85|5937.85|5937.85|5935.07|5935.07|0
1645091280000|2022-02-17 09:48:00|5935.35|5935.35|5934.64|5934.64|5935.35|5935.35|5934.64|5934.64|0
1645091310000|2022-02-17 09:48:30|5934.29|5934.29|5934.18|5934.18|5934.29|5934.29|5934.18|5934.18|0
1645091320000|2022-02-17 09:48:40|5934.89|5934.89|5935.6|5935.6|5936.31|5936.31|5934.89|5934.89|0
1645091330000|2022-02-17 09:48:50|5935.71|5935.71|5935.95|5935.95|5935.95|5935.95|5935.71|5935.71|0
1645091340000|2022-02-17 09:49:00|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|0
1645091360000|2022-02-17 09:49:20|5935.95|5935.95|5933.1|5933.1|5935.95|5935.95|5933.1|5933.1|0
1645091370000|2022-02-17 09:49:30|5932.98|5932.98|5932.98|5932.98|5932.98|5932.98|5932.98|5932.98|0
1645091390000|2022-02-17 09:49:50|5933.7|5933.7|5933.7|5933.7|5933.7|5933.7|5933.7|5933.7|0
1645091400000|2022-02-17 09:50:00|5935.83|5935.83|5937.24|5937.24|5937.24|5937.24|5935.83|5935.83|0
1645091410000|2022-02-17 09:50:10|5937.73|5937.73|5937.48|5937.48|5937.73|5937.73|5937.48|5937.48|0
1645091420000|2022-02-17 09:50:20|5937.37|5937.37|5937.6|5937.6|5937.6|5937.6|5937.37|5937.37|0
1645091440000|2022-02-17 09:50:40|5938.31|5938.31|5938.31|5938.31|5938.31|5938.31|5938.31|5938.31|0
1645091450000|2022-02-17 09:50:50|5939.02|5939.02|5941.61|5941.61|5941.61|5941.61|5939.02|5939.02|0
1645091460000|2022-02-17 09:51:00|5942.32|5942.32|5942.65|5942.65|5943.37|5943.37|5941.94|5941.94|0
1645091500000|2022-02-17 09:51:40|5946.92|5946.92|5947.59|5947.59|5947.59|5947.59|5946.92|5946.92|0
1645091520000|2022-02-17 09:52:00|5946.88|5946.88|5947.59|5947.59|5947.59|5947.59|5946.88|5946.88|0
1645091550000|2022-02-17 09:52:30|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|0
1645091570000|2022-02-17 09:52:50|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|0
1645091600000|2022-02-17 09:53:20|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|0
1645091630000|2022-02-17 09:53:50|5949.49|5949.49|5949.49|5949.49|5949.49|5949.49|5949.49|5949.49|0
1645091680000|2022-02-17 09:54:40|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|0
1645091700000|2022-02-17 09:55:00|5950|5950|5949.88|5949.88|5950|5950|5949.88|5949.88|0
1645091710000|2022-02-17 09:55:10|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|0
1645091730000|2022-02-17 09:55:30|5948.9|5948.9|5947.48|5947.48|5948.9|5948.9|5947.48|5947.48|0
1645091740000|2022-02-17 09:55:40|5947.21|5947.21|5947.21|5947.21|5947.21|5947.21|5947.21|5947.21|0
1645091750000|2022-02-17 09:55:50|5946.5|5946.5|5945.83|5945.83|5946.5|5946.5|5945.83|5945.83|0
1645091760000|2022-02-17 09:56:00|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|0
1645091770000|2022-02-17 09:56:10|5947.13|5947.13|5945.71|5945.71|5947.13|5947.13|5945.71|5945.71|0
1645091820000|2022-02-17 09:57:00|5947.6|5947.6|5948.67|5948.67|5949.02|5949.02|5947.6|5947.6|0
1645091860000|2022-02-17 09:57:40|5949.38|5949.38|5947.96|5947.96|5950.1|5950.1|5947.96|5947.96|0
1645091890000|2022-02-17 09:58:10|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|5948.67|0
1645091930000|2022-02-17 09:58:50|5949.38|5949.38|5948.67|5948.67|5949.38|5949.38|5948.67|5948.67|0
1645091950000|2022-02-17 09:59:10|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|0
1645091960000|2022-02-17 09:59:20|5948.08|5948.08|5948.75|5948.75|5948.75|5948.75|5948.08|5948.08|0
1645091970000|2022-02-17 09:59:30|5950.88|5950.88|5950.17|5950.17|5950.88|5950.88|5950.17|5950.17|0
1645092000000|2022-02-17 10:00:00|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|0
1645092060000|2022-02-17 10:01:00|5952.31|5952.31|5949.46|5949.46|5952.31|5952.31|5949.46|5949.46|0
1645092080000|2022-02-17 10:01:20|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|0
1645092100000|2022-02-17 10:01:40|5949.46|5949.46|5950.17|5950.17|5950.17|5950.17|5949.46|5949.46|0
1645092110000|2022-02-17 10:01:50|5950.44|5950.44|5950.44|5950.44|5950.44|5950.44|5950.44|5950.44|0
1645092120000|2022-02-17 10:02:00|5951.15|5951.15|5949.73|5949.73|5951.15|5951.15|5949.73|5949.73|0
1645092150000|2022-02-17 10:02:30|5950.19|5950.19|5950.19|5950.19|5950.19|5950.19|5950.19|5950.19|0
1645092190000|2022-02-17 10:03:10|5950.08|5950.08|5949.85|5949.85|5950.08|5950.08|5949.85|5949.85|0
1645092200000|2022-02-17 10:03:20|5949.02|5949.02|5949.24|5949.24|5949.24|5949.24|5948.53|5948.53|0
1645092210000|2022-02-17 10:03:30|5949.95|5949.95|5950.66|5950.66|5950.66|5950.66|5949.95|5949.95|0
1645092230000|2022-02-17 10:03:50|5949.95|5949.95|5950.66|5950.66|5950.66|5950.66|5949.95|5949.95|0
1645092240000|2022-02-17 10:04:00|5949.95|5949.95|5949.95|5949.95|5949.95|5949.95|5949.95|5949.95|0
1645092250000|2022-02-17 10:04:10|5949.24|5949.24|5949.24|5949.24|5949.24|5949.24|5949.24|5949.24|0
1645092270000|2022-02-17 10:04:30|5949.01|5949.01|5949.01|5949.01|5949.01|5949.01|5949.01|5949.01|0
1645092280000|2022-02-17 10:04:40|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|0
1645092290000|2022-02-17 10:04:50|5947.58|5947.58|5948.29|5948.29|5948.29|5948.29|5947.58|5947.58|0
1645092310000|2022-02-17 10:05:10|5950.43|5950.43|5950.31|5950.31|5950.43|5950.43|5950.31|5950.31|0
1645092340000|2022-02-17 10:05:40|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|0
1645092360000|2022-02-17 10:06:00|5951.88|5951.88|5949.5|5949.5|5951.88|5951.88|5949.5|5949.5|0
1645092370000|2022-02-17 10:06:10|5948.79|5948.79|5948.08|5948.08|5948.79|5948.79|5948.08|5948.08|0
1645092380000|2022-02-17 10:06:20|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|0
1645092400000|2022-02-17 10:06:40|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|5948.79|0
1645092420000|2022-02-17 10:07:00|5949.5|5949.5|5949.5|5949.5|5949.5|5949.5|5949.5|5949.5|0
1645092450000|2022-02-17 10:07:30|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|0
1645092470000|2022-02-17 10:07:50|5949.87|5949.87|5949.76|5949.76|5949.87|5949.87|5949.76|5949.76|0
1645092490000|2022-02-17 10:08:10|5950.47|5950.47|5949.05|5949.05|5950.47|5950.47|5949.05|5949.05|0
1645092530000|2022-02-17 10:08:50|5948.34|5948.34|5947.62|5947.62|5948.34|5948.34|5947.13|5947.13|0
1645092550000|2022-02-17 10:09:10|5946.2|5946.2|5946.2|5946.2|5946.2|5946.2|5946.2|5946.2|0
1645092580000|2022-02-17 10:09:40|5945.87|5945.87|5947.29|5947.29|5947.29|5947.29|5945.87|5945.87|0
1645092620000|2022-02-17 10:10:20|5947.17|5947.17|5947.17|5947.17|5947.88|5947.88|5947.17|5947.17|0
1645092630000|2022-02-17 10:10:30|5947.06|5947.06|5947.77|5947.77|5947.77|5947.77|5947.06|5947.06|0
1645092640000|2022-02-17 10:10:40|5947.06|5947.06|5947.06|5947.06|5947.06|5947.06|5947.06|5947.06|0
1645092650000|2022-02-17 10:10:50|5947.17|5947.17|5947.17|5947.17|5947.17|5947.17|5947.17|5947.17|0
1645092660000|2022-02-17 10:11:00|5946.9|5946.9|5946.9|5946.9|5946.9|5946.9|5946.9|5946.9|0
1645092700000|2022-02-17 10:11:40|5946.66|5946.66|5945.23|5945.23|5946.66|5946.66|5945.23|5945.23|0
1645092720000|2022-02-17 10:12:00|5945.35|5945.35|5945.35|5945.35|5945.35|5945.35|5945.35|5945.35|0
1645092750000|2022-02-17 10:12:30|5945.58|5945.58|5945.58|5945.58|5945.58|5945.58|5945.58|5945.58|0
1645092760000|2022-02-17 10:12:40|5947|5947|5947.72|5947.72|5947.72|5947.72|5947|5947|0
1645092770000|2022-02-17 10:12:50|5948.06|5948.06|5948.06|5948.06|5948.06|5948.06|5948.06|5948.06|0
1645092790000|2022-02-17 10:13:10|5946.64|5946.64|5947.35|5947.35|5947.35|5947.35|5946.64|5946.64|0
1645092850000|2022-02-17 10:14:10|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|0
1645092880000|2022-02-17 10:14:40|5947.71|5947.71|5947.71|5947.71|5947.71|5947.71|5947.71|5947.71|0
1645092890000|2022-02-17 10:14:50|5949.14|5949.14|5948.42|5948.42|5949.14|5949.14|5948.42|5948.42|0
1645092900000|2022-02-17 10:15:00|5947|5947|5947|5947|5947|5947|5947|5947|0
1645092920000|2022-02-17 10:15:20|5947.34|5947.34|5947.34|5947.34|5947.34|5947.34|5947.34|5947.34|0
1645092930000|2022-02-17 10:15:30|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|0
1645092990000|2022-02-17 10:16:30|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|0
1645093010000|2022-02-17 10:16:50|5945.37|5945.37|5945.37|5945.37|5945.37|5945.37|5945.37|5945.37|0
1645093050000|2022-02-17 10:17:30|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|5945.72|0
1645093090000|2022-02-17 10:18:10|5945.01|5945.01|5942.2|5942.2|5945.01|5945.01|5942.2|5942.2|0
1645093100000|2022-02-17 10:18:20|5940.78|5940.78|5940.78|5940.78|5940.78|5940.78|5940.78|5940.78|0
1645093110000|2022-02-17 10:18:30|5940.53|5940.53|5941|5941|5941|5941|5940.29|5940.29|0
1645093120000|2022-02-17 10:18:40|5941.71|5941.71|5942.42|5942.42|5942.42|5942.42|5941.71|5941.71|0
1645093130000|2022-02-17 10:18:50|5942.3|5942.3|5942.3|5942.3|5942.3|5942.3|5942.3|5942.3|0
1645093140000|2022-02-17 10:19:00|5943.02|5943.02|5943.02|5943.02|5943.02|5943.02|5943.02|5943.02|0
1645093180000|2022-02-17 10:19:40|5940.92|5940.92|5939.72|5939.72|5940.92|5940.92|5939.72|5939.72|0
1645093190000|2022-02-17 10:19:50|5939.01|5939.01|5939.01|5939.01|5939.01|5939.01|5939.01|5939.01|0
1645093200000|2022-02-17 10:20:00|5938.66|5938.66|5939.37|5939.37|5939.37|5939.37|5938.66|5938.66|0
1645093210000|2022-02-17 10:20:10|5938.66|5938.66|5938.66|5938.66|5938.66|5938.66|5938.66|5938.66|0
1645093240000|2022-02-17 10:20:40|5938.54|5938.54|5937.83|5937.83|5938.54|5938.54|5937.83|5937.83|0
1645093260000|2022-02-17 10:21:00|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|0
1645093310000|2022-02-17 10:21:50|5936.87|5936.87|5936.87|5936.87|5936.87|5936.87|5936.87|5936.87|0
1645093320000|2022-02-17 10:22:00|5936.54|5936.54|5936.42|5936.42|5936.54|5936.54|5936.42|5936.42|0
1645093330000|2022-02-17 10:22:10|5935|5935|5935.71|5935.71|5935.71|5935.71|5935|5935|0
1645093340000|2022-02-17 10:22:20|5935.96|5935.96|5935.25|5935.25|5935.96|5935.96|5935.25|5935.25|0
1645093350000|2022-02-17 10:22:30|5935.36|5935.36|5937.12|5937.12|5937.12|5937.12|5935.36|5935.36|0
1645093360000|2022-02-17 10:22:40|5937.24|5937.24|5937.24|5937.24|5937.24|5937.24|5937.24|5937.24|0
1645093430000|2022-02-17 10:23:50|5937.35|5937.35|5935.93|5935.93|5937.35|5937.35|5935.93|5935.93|0
1645093460000|2022-02-17 10:24:20|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|0
1645093580000|2022-02-17 10:26:20|5934.88|5934.88|5935.22|5935.22|5935.22|5935.22|5934.88|5934.88|0
1645093620000|2022-02-17 10:27:00|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|0
1645093640000|2022-02-17 10:27:20|5933.08|5933.08|5933.08|5933.08|5933.08|5933.08|5933.08|5933.08|0
1645093650000|2022-02-17 10:27:30|5933.43|5933.43|5933.43|5933.43|5933.43|5933.43|5933.43|5933.43|0
1645093660000|2022-02-17 10:27:40|5933.55|5933.55|5933.55|5933.55|5933.55|5933.55|5933.55|5933.55|0
1645093690000|2022-02-17 10:28:10|5933.43|5933.43|5933.43|5933.43|5933.43|5933.43|5933.43|5933.43|0
1645093720000|2022-02-17 10:28:40|5932.38|5932.38|5932.15|5932.15|5932.38|5932.38|5932.15|5932.15|0
1645093730000|2022-02-17 10:28:50|5931.44|5931.44|5930.73|5930.73|5931.44|5931.44|5930.73|5930.73|0
1645093750000|2022-02-17 10:29:10|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|0
1645093760000|2022-02-17 10:29:20|5932.86|5932.86|5932.86|5932.86|5932.86|5932.86|5932.86|5932.86|0
1645093800000|2022-02-17 10:30:00|5932.15|5932.15|5932.86|5932.86|5933.58|5933.58|5932.15|5932.15|0
1645093820000|2022-02-17 10:30:20|5933.1|5933.1|5933.81|5933.81|5933.81|5933.81|5933.1|5933.1|0
1645093840000|2022-02-17 10:30:40|5935.23|5935.23|5935.23|5935.23|5935.23|5935.23|5935.23|5935.23|0
1645093850000|2022-02-17 10:30:50|5935.46|5935.46|5935.46|5935.46|5935.46|5935.46|5935.46|5935.46|0
1645093870000|2022-02-17 10:31:10|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|0
1645093970000|2022-02-17 10:32:50|5937.22|5937.22|5937.22|5937.22|5937.22|5937.22|5937.22|5937.22|0
1645093990000|2022-02-17 10:33:10|5937.93|5937.93|5937.93|5937.93|5937.93|5937.93|5937.93|5937.93|0
1645094010000|2022-02-17 10:33:30|5937.22|5937.22|5936.51|5936.51|5937.22|5937.22|5936.51|5936.51|0
1645094020000|2022-02-17 10:33:40|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|0
1645094050000|2022-02-17 10:34:10|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|0
1645094080000|2022-02-17 10:34:40|5937.22|5937.22|5940.31|5940.31|5940.31|5940.31|5937.22|5937.22|0
1645094090000|2022-02-17 10:34:50|5939.6|5939.6|5939.6|5939.6|5939.6|5939.6|5939.6|5939.6|0
1645094140000|2022-02-17 10:35:40|5939.48|5939.48|5939.48|5939.48|5939.48|5939.48|5939.48|5939.48|0
1645094150000|2022-02-17 10:35:50|5938.06|5938.06|5937.35|5937.35|5938.06|5938.06|5937.35|5937.35|0
1645094160000|2022-02-17 10:36:00|5937.23|5937.23|5937.23|5937.23|5937.23|5937.23|5937.23|5937.23|0
1645094260000|2022-02-17 10:37:40|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|5937.35|0
1645094300000|2022-02-17 10:38:20|5936.64|5936.64|5936.64|5936.64|5936.64|5936.64|5936.64|5936.64|0
1645094360000|2022-02-17 10:39:20|5936.75|5936.75|5938.18|5938.18|5938.18|5938.18|5936.75|5936.75|0
1645094380000|2022-02-17 10:39:40|5937.84|5937.84|5937.84|5937.84|5937.84|5937.84|5937.84|5937.84|0
1645094470000|2022-02-17 10:41:10|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|0
1645094540000|2022-02-17 10:42:20|5937.25|5937.25|5935.33|5935.33|5937.25|5937.25|5935.33|5935.33|0
1645094580000|2022-02-17 10:43:00|5934.62|5934.62|5934.62|5934.62|5934.62|5934.62|5934.62|5934.62|0
1645094600000|2022-02-17 10:43:20|5935.33|5935.33|5935.33|5935.33|5935.33|5935.33|5935.33|5935.33|0
1645094610000|2022-02-17 10:43:30|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|0
1645094630000|2022-02-17 10:43:50|5935.68|5935.68|5935.68|5935.68|5935.79|5935.79|5935.68|5935.68|0
1645094670000|2022-02-17 10:44:30|5934.97|5934.97|5934.97|5934.97|5934.97|5934.97|5934.97|5934.97|0
1645094700000|2022-02-17 10:45:00|5934.14|5934.14|5934.02|5934.02|5934.14|5934.14|5934.02|5934.02|0
1645094720000|2022-02-17 10:45:20|5934.62|5934.62|5934.73|5934.73|5934.73|5934.73|5934.62|5934.62|0
1645094740000|2022-02-17 10:45:40|5934.85|5934.85|5934.85|5934.85|5934.85|5934.85|5934.85|5934.85|0
1645094800000|2022-02-17 10:46:40|5934.6|5934.6|5934.6|5934.6|5934.6|5934.6|5934.6|5934.6|0
1645094830000|2022-02-17 10:47:10|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|0
1645094840000|2022-02-17 10:47:20|5933.77|5933.77|5933.77|5933.77|5933.77|5933.77|5933.77|5933.77|0
1645094890000|2022-02-17 10:48:10|5933.06|5933.06|5933.06|5933.06|5933.06|5933.06|5933.06|5933.06|0
1645094900000|2022-02-17 10:48:20|5932.23|5932.23|5932.23|5932.23|5932.23|5932.23|5932.23|5932.23|0
1645094910000|2022-02-17 10:48:30|5930.81|5930.81|5930.81|5930.81|5930.81|5930.81|5930.81|5930.81|0
1645094920000|2022-02-17 10:48:40|5930.54|5930.54|5929.12|5929.12|5930.54|5930.54|5929.12|5929.12|0
1645094930000|2022-02-17 10:48:50|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|0
1645094980000|2022-02-17 10:49:40|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|5927.83|0
1645095020000|2022-02-17 10:50:20|5928.1|5928.1|5928.58|5928.58|5928.59|5928.59|5928.1|5928.1|0
1645095060000|2022-02-17 10:51:00|5928.81|5928.81|5928.69|5928.69|5928.81|5928.81|5928.69|5928.69|0
1645095140000|2022-02-17 10:52:20|5929.4|5929.4|5929.9|5929.9|5929.9|5929.9|5929.4|5929.4|0
1645095150000|2022-02-17 10:52:30|5930.57|5930.57|5929.36|5929.36|5930.57|5930.57|5929.36|5929.36|0
1645095210000|2022-02-17 10:53:30|5930.08|5930.08|5930.08|5930.08|5930.08|5930.08|5930.08|5930.08|0
1645095220000|2022-02-17 10:53:40|5930.79|5930.79|5930.08|5930.08|5930.79|5930.79|5930.08|5930.08|0
1645095290000|2022-02-17 10:54:50|5932.21|5932.21|5933.75|5933.75|5934.34|5934.34|5932.21|5932.21|0
1645095300000|2022-02-17 10:55:00|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|0
1645095320000|2022-02-17 10:55:20|5934.35|5934.35|5934.85|5934.85|5934.85|5934.85|5934.35|5934.35|0
1645095390000|2022-02-17 10:56:30|5934.13|5934.13|5934.13|5934.13|5934.13|5934.13|5934.13|5934.13|0
1645095410000|2022-02-17 10:56:50|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|0
1645095420000|2022-02-17 10:57:00|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|0
1645095490000|2022-02-17 10:58:10|5935.15|5935.15|5935.87|5935.87|5936.58|5936.58|5935.15|5935.15|0
1645095520000|2022-02-17 10:58:40|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|0
1645095530000|2022-02-17 10:58:50|5936.35|5936.35|5935.52|5935.52|5936.35|5936.35|5935.52|5935.52|0
1645095540000|2022-02-17 10:59:00|5934.81|5934.81|5934.47|5934.47|5934.81|5934.81|5934.47|5934.47|0
1645095570000|2022-02-17 10:59:30|5934.23|5934.23|5933.51|5933.51|5934.23|5934.23|5933.51|5933.51|0
1645095590000|2022-02-17 10:59:50|5933.76|5933.76|5933.05|5933.05|5933.76|5933.76|5933.05|5933.05|0
1645095620000|2022-02-17 11:00:20|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|0
1645095630000|2022-02-17 11:00:30|5936.23|5936.23|5936.35|5936.35|5936.35|5936.35|5936.23|5936.23|0
1645095640000|2022-02-17 11:00:40|5936.23|5936.23|5936.11|5936.11|5936.23|5936.23|5936.11|5936.11|0
1645095710000|2022-02-17 11:01:50|5940.38|5940.38|5940.38|5940.38|5940.38|5940.38|5940.38|5940.38|0
1645095720000|2022-02-17 11:02:00|5940.72|5940.72|5941.23|5941.23|5941.23|5941.23|5940.72|5940.72|0
1645095740000|2022-02-17 11:02:20|5939.81|5939.81|5940.15|5940.15|5940.15|5940.15|5939.81|5939.81|0
1645095780000|2022-02-17 11:03:00|5939.8|5939.8|5939.8|5939.8|5939.8|5939.8|5939.8|5939.8|0
1645095790000|2022-02-17 11:03:10|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|0
1645095800000|2022-02-17 11:03:20|5938.26|5938.26|5938.26|5938.26|5938.26|5938.26|5938.26|5938.26|0
1645095810000|2022-02-17 11:03:30|5937.55|5937.55|5937.55|5937.55|5937.55|5937.55|5937.55|5937.55|0
1645095850000|2022-02-17 11:04:10|5938.26|5938.26|5938.26|5938.26|5938.26|5938.26|5938.26|5938.26|0
1645095860000|2022-02-17 11:04:20|5938.97|5938.97|5937.55|5937.55|5938.97|5938.97|5937.55|5937.55|0
1645095900000|2022-02-17 11:05:00|5936.84|5936.84|5936.84|5936.84|5936.84|5936.84|5936.84|5936.84|0
1645095940000|2022-02-17 11:05:40|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|0
1645095990000|2022-02-17 11:06:30|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|0
1645096000000|2022-02-17 11:06:40|5934.63|5934.63|5933.2|5933.2|5934.63|5934.63|5933.2|5933.2|0
1645096010000|2022-02-17 11:06:50|5933.09|5933.09|5932.97|5932.97|5933.09|5933.09|5932.97|5932.97|0
1645096020000|2022-02-17 11:07:00|5933.09|5933.09|5933.32|5933.32|5933.32|5933.32|5933.09|5933.09|0
1645096040000|2022-02-17 11:07:20|5934.74|5934.74|5935.45|5935.45|5935.45|5935.45|5934.03|5934.03|0
1645096130000|2022-02-17 11:08:50|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|5936.17|0
1645096140000|2022-02-17 11:09:00|5935.45|5935.45|5935.45|5935.45|5935.45|5935.45|5935.45|5935.45|0
1645096160000|2022-02-17 11:09:20|5935.34|5935.34|5934.63|5934.63|5935.34|5935.34|5934.63|5934.63|0
1645096220000|2022-02-17 11:10:20|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|0
1645096230000|2022-02-17 11:10:30|5933.8|5933.8|5933.8|5933.8|5933.8|5933.8|5933.8|5933.8|0
1645096250000|2022-02-17 11:10:50|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|0
1645096270000|2022-02-17 11:11:10|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|0
1645096310000|2022-02-17 11:11:50|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|0
1645096420000|2022-02-17 11:13:40|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|5936.05|0
1645096460000|2022-02-17 11:14:20|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|0
1645096500000|2022-02-17 11:15:00|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|0
1645096630000|2022-02-17 11:17:10|5935.09|5935.09|5935.09|5935.09|5935.09|5935.09|5935.09|5935.09|0
1645096650000|2022-02-17 11:17:30|5935.21|5935.21|5936.63|5936.63|5936.63|5936.63|5935.21|5935.21|0
1645096660000|2022-02-17 11:17:40|5936.88|5936.88|5937.59|5937.59|5938.3|5938.3|5936.88|5936.88|0
1645096680000|2022-02-17 11:18:00|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|5936.88|0
1645096700000|2022-02-17 11:18:20|5937.14|5937.14|5937.14|5937.14|5937.14|5937.14|5937.14|5937.14|0
1645096740000|2022-02-17 11:19:00|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|0
1645096770000|2022-02-17 11:19:30|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|0
1645096800000|2022-02-17 11:20:00|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|5936.33|0
1645096820000|2022-02-17 11:20:20|5937.75|5937.75|5938.46|5938.46|5938.46|5938.46|5937.75|5937.75|0
1645096830000|2022-02-17 11:20:30|5937.75|5937.75|5938.8|5938.8|5938.8|5938.8|5937.75|5937.75|0
1645096880000|2022-02-17 11:21:20|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|0
1645096890000|2022-02-17 11:21:30|5938.8|5938.8|5939.51|5939.51|5939.51|5939.51|5938.8|5938.8|0
1645096960000|2022-02-17 11:22:40|5940.22|5940.22|5941.64|5941.64|5941.64|5941.64|5940.22|5940.22|0
1645096970000|2022-02-17 11:22:50|5941.76|5941.76|5941.88|5941.88|5941.88|5941.88|5941.76|5941.76|0
1645096990000|2022-02-17 11:23:10|5941.76|5941.76|5941.76|5941.76|5941.76|5941.76|5941.76|5941.76|0
1645097010000|2022-02-17 11:23:30|5941.64|5941.64|5941.64|5941.64|5941.64|5941.64|5941.64|5941.64|0
1645097040000|2022-02-17 11:24:00|5941.15|5941.15|5941.15|5941.15|5941.15|5941.15|5941.15|5941.15|0
1645097060000|2022-02-17 11:24:20|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|0
1645097130000|2022-02-17 11:25:30|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|0
1645097200000|2022-02-17 11:26:40|5940.67|5940.67|5940.67|5940.67|5940.67|5940.67|5940.67|5940.67|0
1645097220000|2022-02-17 11:27:00|5940.43|5940.43|5940.43|5940.43|5940.43|5940.43|5940.43|5940.43|0
1645097250000|2022-02-17 11:27:30|5939.72|5939.72|5939.72|5939.72|5939.72|5939.72|5939.72|5939.72|0
1645097290000|2022-02-17 11:28:10|5940.06|5940.06|5940.06|5940.06|5940.06|5940.06|5940.06|5940.06|0
1645097320000|2022-02-17 11:28:40|5940.18|5940.18|5940.18|5940.18|5940.18|5940.18|5940.18|5940.18|0
1645097380000|2022-02-17 11:29:40|5940.89|5940.89|5940.89|5940.89|5940.89|5940.89|5940.89|5940.89|0
1645097500000|2022-02-17 11:31:40|5941.6|5941.6|5941.6|5941.6|5941.6|5941.6|5941.6|5941.6|0
1645097520000|2022-02-17 11:32:00|5941.49|5941.49|5941.49|5941.49|5941.49|5941.49|5941.49|5941.49|0
1645097570000|2022-02-17 11:32:50|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|0
1645097580000|2022-02-17 11:33:00|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|0
1645097660000|2022-02-17 11:34:20|5940.26|5940.26|5938.17|5938.17|5940.26|5940.26|5938.17|5938.17|0
1645097700000|2022-02-17 11:35:00|5938.05|5938.05|5935.92|5935.92|5938.05|5938.05|5935.92|5935.92|0
1645097730000|2022-02-17 11:35:30|5936.63|5936.63|5937.34|5937.34|5937.34|5937.34|5936.63|5936.63|0
1645097740000|2022-02-17 11:35:40|5937.45|5937.45|5937.45|5937.45|5937.45|5937.45|5937.45|5937.45|0
1645097750000|2022-02-17 11:35:50|5937.69|5937.69|5937.69|5937.69|5937.69|5937.69|5937.69|5937.69|0
1645097760000|2022-02-17 11:36:00|5937.57|5937.57|5937.57|5937.57|5937.57|5937.57|5937.57|5937.57|0
1645097770000|2022-02-17 11:36:10|5936.86|5936.86|5936.86|5936.86|5936.86|5936.86|5936.86|5936.86|0
1645097800000|2022-02-17 11:36:40|5936.61|5936.61|5938.28|5938.28|5938.28|5938.28|5936.61|5936.61|0
1645097860000|2022-02-17 11:37:40|5938.62|5938.62|5941.95|5941.95|5941.95|5941.95|5938.62|5938.62|0
1645097870000|2022-02-17 11:37:50|5942.45|5942.45|5944.1|5944.1|5944.1|5944.1|5942.45|5942.45|0
1645097880000|2022-02-17 11:38:00|5943.39|5943.39|5943.39|5943.39|5943.39|5943.39|5943.39|5943.39|0
1645097920000|2022-02-17 11:38:40|5943.73|5943.73|5943.73|5943.73|5943.73|5943.73|5943.73|5943.73|0
1645097940000|2022-02-17 11:39:00|5943.01|5943.01|5941.59|5941.59|5943.01|5943.01|5941.59|5941.59|0
1645097950000|2022-02-17 11:39:10|5940.88|5940.88|5941.59|5941.59|5941.59|5941.59|5940.88|5940.88|0
1645097960000|2022-02-17 11:39:20|5941.48|5941.48|5941.48|5941.48|5941.48|5941.48|5941.48|5941.48|0
1645097980000|2022-02-17 11:39:40|5941.23|5941.23|5940.71|5940.71|5941.23|5941.23|5940.71|5940.71|0
1645098020000|2022-02-17 11:40:20|5941.05|5941.05|5940.59|5940.59|5941.05|5941.05|5940.59|5940.59|0
1645098030000|2022-02-17 11:40:30|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|5940.47|0
1645098060000|2022-02-17 11:41:00|5938.34|5938.34|5936.91|5936.91|5938.34|5938.34|5936.91|5936.91|0
1645098110000|2022-02-17 11:41:50|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|0
1645098120000|2022-02-17 11:42:00|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|0
1645098140000|2022-02-17 11:42:20|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|0
1645098160000|2022-02-17 11:42:40|5933.53|5933.53|5934.24|5934.24|5934.24|5934.24|5933.53|5933.53|0
1645098220000|2022-02-17 11:43:40|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|0
1645098240000|2022-02-17 11:44:00|5933.3|5933.3|5933.3|5933.3|5933.3|5933.3|5933.3|5933.3|0
1645098260000|2022-02-17 11:44:20|5935.43|5935.43|5935.43|5935.43|5936.14|5936.14|5935.43|5935.43|0
1645098290000|2022-02-17 11:44:50|5937.39|5937.39|5937.15|5937.15|5937.39|5937.39|5937.15|5937.15|0
1645098350000|2022-02-17 11:45:50|5939.28|5939.28|5938.57|5938.57|5939.28|5939.28|5938.57|5938.57|0
1645098380000|2022-02-17 11:46:20|5940.7|5940.7|5941.42|5941.42|5941.42|5941.42|5940.7|5940.7|0
1645098400000|2022-02-17 11:46:40|5942.13|5942.13|5942.13|5942.13|5942.13|5942.13|5942.13|5942.13|0
1645098440000|2022-02-17 11:47:20|5942.84|5942.84|5942.84|5942.84|5942.84|5942.84|5942.84|5942.84|0
1645098460000|2022-02-17 11:47:40|5942.13|5942.13|5942.84|5942.84|5942.84|5942.84|5942.13|5942.13|0
1645098500000|2022-02-17 11:48:20|5941.42|5941.42|5941.76|5941.76|5941.76|5941.76|5941.42|5941.42|0
1645098530000|2022-02-17 11:48:50|5941.05|5941.05|5941.05|5941.05|5941.05|5941.05|5941.05|5941.05|0
1645098550000|2022-02-17 11:49:10|5939.63|5939.63|5939.63|5939.63|5939.63|5939.63|5939.63|5939.63|0
1645098580000|2022-02-17 11:49:40|5938.96|5938.96|5938.96|5938.96|5938.96|5938.96|5938.96|5938.96|0
1645098590000|2022-02-17 11:49:50|5939.23|5939.23|5939.23|5939.23|5939.23|5939.23|5939.23|5939.23|0
1645098600000|2022-02-17 11:50:00|5939.11|5939.11|5940.53|5940.53|5940.53|5940.53|5939.11|5939.11|0
1645098610000|2022-02-17 11:50:10|5940.29|5940.29|5940.29|5940.29|5940.29|5940.29|5940.29|5940.29|0
1645098660000|2022-02-17 11:51:00|5941|5941|5941|5941|5941|5941|5940.29|5940.29|0
1645098750000|2022-02-17 11:52:30|5939.58|5939.58|5939.58|5939.58|5939.58|5939.58|5939.58|5939.58|0
1645098810000|2022-02-17 11:53:30|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|0
1645098830000|2022-02-17 11:53:50|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|0
1645098840000|2022-02-17 11:54:00|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|5939.81|0
1645098910000|2022-02-17 11:55:10|5939.35|5939.35|5939.35|5939.35|5939.35|5939.35|5939.35|5939.35|0
1645098920000|2022-02-17 11:55:20|5940.77|5940.77|5940.77|5940.77|5940.77|5940.77|5940.77|5940.77|0
1645098950000|2022-02-17 11:55:50|5942.19|5942.19|5942.19|5942.19|5942.19|5942.19|5942.19|5942.19|0
1645098970000|2022-02-17 11:56:10|5942.78|5942.78|5944.28|5944.28|5944.28|5944.28|5942.78|5942.78|0
1645098980000|2022-02-17 11:56:20|5943.57|5943.57|5940.62|5940.62|5943.57|5943.57|5938.87|5938.87|0
1645099000000|2022-02-17 11:56:40|5942.05|5942.05|5942.05|5942.05|5942.05|5942.05|5942.05|5942.05|0
1645099010000|2022-02-17 11:56:50|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|0
1645099040000|2022-02-17 11:57:20|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|0
1645099060000|2022-02-17 11:57:40|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|0
1645099070000|2022-02-17 11:57:50|5941.9|5941.9|5941.9|5941.9|5941.9|5941.9|5941.9|5941.9|0
1645099090000|2022-02-17 11:58:10|5942.15|5942.15|5942.15|5942.15|5942.15|5942.15|5942.15|5942.15|0
1645099100000|2022-02-17 11:58:20|5941.9|5941.9|5941.9|5941.9|5941.9|5941.9|5941.9|5941.9|0
1645099160000|2022-02-17 11:59:20|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|0
1645099180000|2022-02-17 11:59:40|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|0
1645099190000|2022-02-17 11:59:50|5941.56|5941.56|5941.56|5941.56|5941.56|5941.56|5941.56|5941.56|0
1645099200000|2022-02-17 12:00:00|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|0
1645099280000|2022-02-17 12:01:20|5940.41|5940.41|5940.41|5940.41|5940.41|5940.41|5940.41|5940.41|0
1645099320000|2022-02-17 12:02:00|5944.68|5944.68|5944.68|5944.68|5944.68|5944.68|5944.68|5944.68|0
1645099340000|2022-02-17 12:02:20|5947.53|5947.53|5947.76|5947.76|5947.76|5947.76|5947.53|5947.53|0
1645099370000|2022-02-17 12:02:50|5947.64|5947.64|5947.89|5947.89|5947.89|5947.89|5947.64|5947.64|0
1645099410000|2022-02-17 12:03:30|5948|5948|5948|5948|5948|5948|5948|5948|0
1645099420000|2022-02-17 12:03:40|5949.43|5949.43|5951.07|5951.07|5951.07|5951.07|5949.18|5949.18|0
1645099430000|2022-02-17 12:03:50|5951.3|5951.3|5951.68|5951.68|5951.68|5951.68|5951.3|5951.3|0
1645099470000|2022-02-17 12:04:30|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|0
1645099500000|2022-02-17 12:05:00|5951.68|5951.68|5949.3|5949.3|5951.68|5951.68|5949.3|5949.3|0
1645099600000|2022-02-17 12:06:40|5949.04|5949.04|5949.04|5949.04|5949.04|5949.04|5949.04|5949.04|0
1645099610000|2022-02-17 12:06:50|5949.75|5949.75|5950.7|5950.7|5950.7|5950.7|5949.75|5949.75|0
1645099620000|2022-02-17 12:07:00|5949.99|5949.99|5949.99|5949.99|5949.99|5949.99|5949.99|5949.99|0
1645099660000|2022-02-17 12:07:40|5950.7|5950.7|5950.7|5950.7|5950.7|5950.7|5950.7|5950.7|0
1645099670000|2022-02-17 12:07:50|5950.94|5950.94|5949.63|5949.63|5951.05|5951.05|5949.63|5949.63|0
1645099680000|2022-02-17 12:08:00|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|0
1645099710000|2022-02-17 12:08:30|5950.22|5950.22|5949.88|5949.88|5950.22|5950.22|5949.88|5949.88|0
1645099770000|2022-02-17 12:09:30|5949.17|5949.17|5948.67|5948.67|5949.17|5949.17|5948.67|5948.67|0
1645099800000|2022-02-17 12:10:00|5948.92|5948.92|5949.04|5949.04|5949.04|5949.04|5948.92|5948.92|0
1645099810000|2022-02-17 12:10:10|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|0
1645099840000|2022-02-17 12:10:40|5948.8|5948.8|5948.09|5948.09|5948.8|5948.8|5948.09|5948.09|0
1645099860000|2022-02-17 12:11:00|5947.98|5947.98|5947.98|5947.98|5947.98|5947.98|5947.98|5947.98|0
1645099880000|2022-02-17 12:11:20|5948.69|5948.69|5948.69|5948.69|5948.69|5948.69|5948.69|5948.69|0
1645099900000|2022-02-17 12:11:40|5949.4|5949.4|5947.98|5947.98|5949.4|5949.4|5947.98|5947.98|0
1645099950000|2022-02-17 12:12:30|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|0
1645099960000|2022-02-17 12:12:40|5947.39|5947.39|5947.99|5947.99|5947.99|5947.99|5947.28|5947.28|0
1645099970000|2022-02-17 12:12:50|5948.7|5948.7|5948.47|5948.47|5948.7|5948.7|5948.47|5948.47|0
1645100000000|2022-02-17 12:13:20|5948.72|5948.72|5948.72|5948.72|5948.72|5948.72|5948.72|5948.72|0
1645100020000|2022-02-17 12:13:40|5948.45|5948.45|5948.18|5948.18|5948.45|5948.45|5948.18|5948.18|0
1645100030000|2022-02-17 12:13:50|5946.76|5946.76|5946.42|5946.42|5946.76|5946.76|5946.42|5946.42|0
1645100040000|2022-02-17 12:14:00|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|0
1645100070000|2022-02-17 12:14:30|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|0
1645100090000|2022-02-17 12:14:50|5945|5945|5944.66|5944.66|5945|5945|5944.66|5944.66|0
1645100100000|2022-02-17 12:15:00|5944.55|5944.55|5945.26|5945.26|5945.26|5945.26|5944.55|5944.55|0
1645100160000|2022-02-17 12:16:00|5945.59|5945.59|5945.59|5945.59|5945.59|5945.59|5945.59|5945.59|0
1645100210000|2022-02-17 12:16:50|5945.48|5945.48|5945.59|5945.59|5945.59|5945.59|5945.48|5945.48|0
1645100220000|2022-02-17 12:17:00|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|5945.94|0
1645100250000|2022-02-17 12:17:30|5946.65|5946.65|5945.94|5945.94|5946.65|5946.65|5945.94|5945.94|0
1645100310000|2022-02-17 12:18:30|5946.65|5946.65|5946.65|5946.65|5946.65|5946.65|5946.65|5946.65|0
1645100340000|2022-02-17 12:19:00|5946.54|5946.54|5946.54|5946.54|5946.54|5946.54|5946.54|5946.54|0
1645100350000|2022-02-17 12:19:10|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|0
1645100360000|2022-02-17 12:19:20|5946.04|5946.04|5947|5947|5947|5947|5946.04|5946.04|0
1645100380000|2022-02-17 12:19:40|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|0
1645100460000|2022-02-17 12:21:00|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|0
1645100470000|2022-02-17 12:21:10|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|0
1645100480000|2022-02-17 12:21:20|5951.73|5951.73|5951.02|5951.02|5951.73|5951.73|5951.02|5951.02|0
1645100490000|2022-02-17 12:21:30|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|0
1645100510000|2022-02-17 12:21:50|5950.2|5950.2|5950.2|5950.2|5950.2|5950.2|5950.2|5950.2|0
1645100520000|2022-02-17 12:22:00|5949.48|5949.48|5948.66|5948.66|5949.48|5949.48|5948.66|5948.66|0
1645100530000|2022-02-17 12:22:10|5950.08|5950.08|5950.08|5950.08|5950.08|5950.08|5950.08|5950.08|0
1645100550000|2022-02-17 12:22:30|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|0
1645100580000|2022-02-17 12:23:00|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|0
1645100610000|2022-02-17 12:23:30|5949.96|5949.96|5949.25|5949.25|5949.96|5949.96|5949.25|5949.25|0
1645100710000|2022-02-17 12:25:10|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|5948.54|0
1645100810000|2022-02-17 12:26:50|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|0
1645100890000|2022-02-17 12:28:10|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|0
1645100900000|2022-02-17 12:28:20|5949.02|5949.02|5949.02|5949.02|5949.02|5949.02|5949.02|5949.02|0
1645100920000|2022-02-17 12:28:40|5950.44|5950.44|5951.87|5951.87|5951.87|5951.87|5950.44|5950.44|0
1645100930000|2022-02-17 12:28:50|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|0
1645100940000|2022-02-17 12:29:00|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|0
1645100950000|2022-02-17 12:29:10|5950.61|5950.61|5950.61|5950.61|5950.61|5950.61|5950.61|5950.61|0
1645100960000|2022-02-17 12:29:20|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|0
1645100970000|2022-02-17 12:29:30|5951.2|5951.2|5951.2|5951.2|5951.2|5951.2|5951.2|5951.2|0
1645101000000|2022-02-17 12:30:00|5951.32|5951.32|5951.09|5951.09|5951.32|5951.32|5951.09|5951.09|0
1645101010000|2022-02-17 12:30:10|5950.97|5950.97|5950.97|5950.97|5950.97|5950.97|5950.97|5950.97|0
1645101070000|2022-02-17 12:31:10|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|0
1645101100000|2022-02-17 12:31:40|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|5949.92|0
1645101130000|2022-02-17 12:32:10|5949.68|5949.68|5949.19|5949.19|5949.68|5949.68|5949.19|5949.19|0
1645101140000|2022-02-17 12:32:20|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|0
1645101150000|2022-02-17 12:32:30|5948.59|5948.59|5948.59|5948.59|5948.59|5948.59|5948.59|5948.59|0
1645101160000|2022-02-17 12:32:40|5948.71|5948.71|5948.71|5948.71|5948.71|5948.71|5948.71|5948.71|0
1645101190000|2022-02-17 12:33:10|5948.82|5948.82|5948.82|5948.82|5948.82|5948.82|5948.82|5948.82|0
1645101200000|2022-02-17 12:33:20|5949.53|5949.53|5949.53|5949.53|5949.53|5949.53|5949.53|5949.53|0
1645101230000|2022-02-17 12:33:50|5950.24|5950.24|5950.96|5950.96|5950.96|5950.96|5950.24|5950.24|0
1645101240000|2022-02-17 12:34:00|5951.19|5951.19|5951.43|5951.43|5951.43|5951.43|5951.19|5951.19|0
1645101260000|2022-02-17 12:34:20|5951.55|5951.55|5951.78|5951.78|5951.78|5951.78|5951.55|5951.55|0
1645101270000|2022-02-17 12:34:30|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|0
1645101280000|2022-02-17 12:34:40|5951.42|5951.42|5951.53|5951.53|5951.53|5951.53|5951.42|5951.42|0
1645101310000|2022-02-17 12:35:10|5952.24|5952.24|5952.48|5952.48|5952.48|5952.48|5952.24|5952.24|0
1645101320000|2022-02-17 12:35:20|5951.76|5951.76|5951.76|5951.76|5951.76|5951.76|5951.76|5951.76|0
1645101350000|2022-02-17 12:35:50|5953.19|5953.19|5953.19|5953.19|5953.19|5953.19|5953.19|5953.19|0
1645101360000|2022-02-17 12:36:00|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|0
1645101390000|2022-02-17 12:36:30|5952.81|5952.81|5952.81|5952.81|5952.81|5952.81|5952.81|5952.81|0
1645101450000|2022-02-17 12:37:30|5952.1|5952.1|5952.81|5952.81|5952.81|5952.81|5952.1|5952.1|0
1645101510000|2022-02-17 12:38:30|5953.52|5953.52|5953.52|5953.52|5953.52|5953.52|5953.52|5953.52|0
1645101520000|2022-02-17 12:38:40|5952.81|5952.81|5952.81|5952.81|5952.81|5952.81|5952.81|5952.81|0
1645101550000|2022-02-17 12:39:10|5954.23|5954.23|5954.23|5954.23|5954.23|5954.23|5954.23|5954.23|0
1645101580000|2022-02-17 12:39:40|5954.48|5954.48|5954.15|5954.15|5954.48|5954.48|5954.15|5954.15|0
1645101600000|2022-02-17 12:40:00|5954.86|5954.86|5954.15|5954.15|5954.86|5954.86|5954.15|5954.15|0
1645101670000|2022-02-17 12:41:10|5952.72|5952.72|5952.48|5952.48|5952.72|5952.72|5952.48|5952.48|0
1645101680000|2022-02-17 12:41:20|5952.36|5952.36|5952.24|5952.24|5952.36|5952.36|5952.24|5952.24|0
1645101710000|2022-02-17 12:41:50|5953.67|5953.67|5952.96|5952.96|5953.67|5953.67|5952.96|5952.96|0
1645101720000|2022-02-17 12:42:00|5953.07|5953.07|5952.24|5952.24|5953.07|5953.07|5952.24|5952.24|0
1645101730000|2022-02-17 12:42:10|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|0
1645101770000|2022-02-17 12:42:50|5952.24|5952.24|5951.53|5951.53|5952.24|5952.24|5951.53|5951.53|0
1645101820000|2022-02-17 12:43:40|5950.82|5950.82|5950.82|5950.82|5950.82|5950.82|5950.82|5950.82|0
1645101830000|2022-02-17 12:43:50|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|5950.31|0
1645101840000|2022-02-17 12:44:00|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|0
1645101910000|2022-02-17 12:45:10|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|5949.84|0
1645101950000|2022-02-17 12:45:50|5952.69|5952.69|5952.93|5952.93|5954.36|5954.36|5952.69|5952.69|0
1645101960000|2022-02-17 12:46:00|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|0
1645101990000|2022-02-17 12:46:30|5953.43|5953.43|5953.92|5953.92|5953.92|5953.92|5953.43|5953.43|0
1645102020000|2022-02-17 12:47:00|5953.43|5953.43|5953.43|5953.43|5953.43|5953.43|5953.43|5953.43|0
1645102030000|2022-02-17 12:47:10|5954.14|5954.14|5954.14|5954.14|5954.14|5954.14|5954.14|5954.14|0
1645102050000|2022-02-17 12:47:30|5954.63|5954.63|5955.1|5955.1|5955.1|5955.1|5954.38|5954.38|0
1645102080000|2022-02-17 12:48:00|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|0
1645102170000|2022-02-17 12:49:30|5954.14|5954.14|5954.14|5954.14|5954.14|5954.14|5954.14|5954.14|0
1645102210000|2022-02-17 12:50:10|5955.56|5955.56|5955.56|5955.56|5955.56|5955.56|5955.56|5955.56|0
1645102220000|2022-02-17 12:50:20|5955.9|5955.9|5955.9|5955.9|5955.9|5955.9|5955.9|5955.9|0
1645102260000|2022-02-17 12:51:00|5956.61|5956.61|5956.61|5956.61|5956.61|5956.61|5956.61|5956.61|0
1645102290000|2022-02-17 12:51:30|5957.32|5957.32|5956.61|5956.61|5957.32|5957.32|5956.61|5956.61|0
1645102300000|2022-02-17 12:51:40|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|0
1645102340000|2022-02-17 12:52:20|5958.15|5958.15|5958.26|5958.26|5958.26|5958.26|5958.15|5958.15|0
1645102380000|2022-02-17 12:53:00|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|0
1645102390000|2022-02-17 12:53:10|5960.03|5960.03|5960.74|5960.74|5960.74|5960.74|5960.03|5960.03|0
1645102400000|2022-02-17 12:53:20|5960.03|5960.03|5960.03|5960.03|5960.03|5960.03|5960.03|5960.03|0
1645102460000|2022-02-17 12:54:20|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|0
1645102480000|2022-02-17 12:54:40|5959.2|5959.2|5959.2|5959.2|5959.2|5959.2|5959.2|5959.2|0
1645102510000|2022-02-17 12:55:10|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|0
1645102550000|2022-02-17 12:55:50|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|0
1645102560000|2022-02-17 12:56:00|5960.63|5960.63|5961.34|5961.34|5961.34|5961.34|5960.63|5960.63|0
1645102570000|2022-02-17 12:56:10|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|0
1645102620000|2022-02-17 12:57:00|5959.2|5959.2|5959.2|5959.2|5959.45|5959.45|5959.2|5959.2|0
1645102650000|2022-02-17 12:57:30|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|0
1645102730000|2022-02-17 12:58:50|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|0
1645102740000|2022-02-17 12:59:00|5958.13|5958.13|5958.13|5958.13|5958.13|5958.13|5958.13|5958.13|0
1645102750000|2022-02-17 12:59:10|5958.84|5958.84|5958.59|5958.59|5958.84|5958.84|5958.59|5958.59|0
1645102770000|2022-02-17 12:59:30|5959.31|5959.31|5960.02|5960.02|5960.02|5960.02|5959.31|5959.31|0
1645102790000|2022-02-17 12:59:50|5960.73|5960.73|5961.44|5961.44|5961.44|5961.44|5960.73|5960.73|0
1645102810000|2022-02-17 13:00:10|5960.02|5960.02|5960.02|5960.02|5960.02|5960.02|5960.02|5960.02|0
1645102820000|2022-02-17 13:00:20|5959.31|5959.31|5958.59|5958.59|5959.31|5959.31|5958.59|5958.59|0
1645102850000|2022-02-17 13:00:50|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|0
1645102870000|2022-02-17 13:01:10|5957.91|5957.91|5957.91|5957.91|5958.62|5958.62|5957.91|5957.91|0
1645102890000|2022-02-17 13:01:30|5958.25|5958.25|5959.32|5959.32|5959.32|5959.32|5958.25|5958.25|0
1645102910000|2022-02-17 13:01:50|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|5958.61|0
1645102960000|2022-02-17 13:02:40|5959.32|5959.32|5959.32|5959.32|5959.32|5959.32|5959.32|5959.32|0
1645103040000|2022-02-17 13:04:00|5959.07|5959.07|5957.65|5957.65|5959.07|5959.07|5957.65|5957.65|0
1645103060000|2022-02-17 13:04:20|5956.94|5956.94|5955.86|5955.86|5956.94|5956.94|5955.86|5955.86|0
1645103090000|2022-02-17 13:04:50|5955.49|5955.49|5953.66|5953.66|5955.49|5955.49|5952.62|5952.62|0
1645103100000|2022-02-17 13:05:00|5952.95|5952.95|5952.99|5952.99|5953.93|5953.93|5952.95|5952.95|0
1645103110000|2022-02-17 13:05:10|5952.28|5952.28|5952.87|5952.87|5952.99|5952.99|5952.28|5952.28|0
1645103120000|2022-02-17 13:05:20|5952.99|5952.99|5951.68|5951.68|5952.99|5952.99|5951.45|5951.45|0
1645103130000|2022-02-17 13:05:30|5951.45|5951.45|5956.18|5956.18|5956.18|5956.18|5951.45|5951.45|0
1645103140000|2022-02-17 13:05:40|5956.89|5956.89|5957.01|5957.01|5957.01|5957.01|5956.89|5956.89|0
1645103150000|2022-02-17 13:05:50|5957.13|5957.13|5957.37|5957.37|5957.37|5957.37|5957.13|5957.13|0
1645103190000|2022-02-17 13:06:30|5958.08|5958.08|5958.08|5958.08|5958.08|5958.08|5958.08|5958.08|0
1645103210000|2022-02-17 13:06:50|5958.35|5958.35|5958.35|5958.35|5958.35|5958.35|5958.35|5958.35|0
1645103220000|2022-02-17 13:07:00|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|0
1645103230000|2022-02-17 13:07:10|5958.95|5958.95|5958.12|5958.12|5958.95|5958.95|5958.12|5958.12|0
1645103280000|2022-02-17 13:08:00|5957.41|5957.41|5957.41|5957.41|5957.41|5957.41|5957.41|5957.41|0
1645103290000|2022-02-17 13:08:10|5956.7|5956.7|5956.7|5956.7|5956.7|5956.7|5956.7|5956.7|0
1645103300000|2022-02-17 13:08:20|5956.45|5956.45|5955.63|5955.63|5956.45|5956.45|5955.63|5955.63|0
1645103310000|2022-02-17 13:08:30|5955.74|5955.74|5956.01|5956.01|5956.01|5956.01|5955.74|5955.74|0
1645103420000|2022-02-17 13:10:20|5956.72|5956.72|5957.43|5957.43|5959.57|5959.57|5956.72|5956.72|0
1645103430000|2022-02-17 13:10:30|5958.86|5958.86|5960.28|5960.28|5960.28|5960.28|5958.86|5958.86|0
1645103440000|2022-02-17 13:10:40|5960.99|5960.99|5960.28|5960.28|5961.7|5961.7|5960.28|5960.28|0
1645103480000|2022-02-17 13:11:20|5961.7|5961.7|5963.12|5963.12|5963.12|5963.12|5961.7|5961.7|0
1645103500000|2022-02-17 13:11:40|5960.99|5960.99|5961.7|5961.7|5961.7|5961.7|5960.99|5960.99|0
1645103530000|2022-02-17 13:12:10|5961.37|5961.37|5960.65|5960.65|5961.37|5961.37|5960.65|5960.65|0
1645103540000|2022-02-17 13:12:20|5961.39|5961.39|5962.47|5962.47|5962.47|5962.47|5961.39|5961.39|0
1645103620000|2022-02-17 13:13:40|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|0
1645103650000|2022-02-17 13:14:10|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|0
1645103670000|2022-02-17 13:14:30|5965.31|5965.31|5966.03|5966.03|5966.03|5966.03|5965.31|5965.31|0
1645103720000|2022-02-17 13:15:20|5965.31|5965.31|5965.31|5965.31|5965.31|5965.31|5965.31|5965.31|0
1645103730000|2022-02-17 13:15:30|5966.74|5966.74|5966.36|5966.36|5966.74|5966.74|5966.03|5966.03|0
1645103740000|2022-02-17 13:15:40|5965.65|5965.65|5965.65|5965.65|5965.65|5965.65|5965.65|5965.65|0
1645103750000|2022-02-17 13:15:50|5964.94|5964.94|5964.23|5964.23|5964.94|5964.94|5964.23|5964.23|0
1645103760000|2022-02-17 13:16:00|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|0
1645103770000|2022-02-17 13:16:10|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|0
1645103800000|2022-02-17 13:16:40|5963.86|5963.86|5963.98|5963.98|5963.98|5963.98|5963.86|5963.86|0
1645103830000|2022-02-17 13:17:10|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|0
1645103880000|2022-02-17 13:18:00|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|0
1645103920000|2022-02-17 13:18:40|5963.05|5963.05|5963.05|5963.05|5963.05|5963.05|5962.34|5962.34|0
1645103950000|2022-02-17 13:19:10|5963.39|5963.39|5965.48|5965.48|5965.48|5965.48|5963.39|5963.39|0
1645103960000|2022-02-17 13:19:20|5966.49|5966.49|5967.91|5967.91|5967.91|5967.91|5966.49|5966.49|0
1645103970000|2022-02-17 13:19:30|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|0
1645103980000|2022-02-17 13:19:40|5968.65|5968.65|5969.26|5969.26|5969.26|5969.26|5968.65|5968.65|0
1645103990000|2022-02-17 13:19:50|5968.52|5968.52|5968.52|5968.52|5968.52|5968.52|5968.52|5968.52|0
1645104000000|2022-02-17 13:20:00|5967.8|5967.8|5967.09|5967.09|5967.8|5967.8|5967.09|5967.09|0
1645104030000|2022-02-17 13:20:30|5966.38|5966.38|5964.47|5964.47|5966.38|5966.38|5964.47|5964.47|0
1645104100000|2022-02-17 13:21:40|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|0
1645104130000|2022-02-17 13:22:10|5963.86|5963.86|5963.86|5963.86|5963.86|5963.86|5963.86|5963.86|0
1645104160000|2022-02-17 13:22:40|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|5963.75|0
1645104180000|2022-02-17 13:23:00|5963.63|5963.63|5964.34|5964.34|5964.34|5964.34|5963.63|5963.63|0
1645104200000|2022-02-17 13:23:20|5962.92|5962.92|5962.92|5962.92|5962.92|5962.92|5962.92|5962.92|0
1645104310000|2022-02-17 13:25:10|5965.76|5965.76|5966.48|5966.48|5966.48|5966.48|5965.76|5965.76|0
1645104330000|2022-02-17 13:25:30|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|5965.76|0
1645104360000|2022-02-17 13:26:00|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|0
1645104380000|2022-02-17 13:26:20|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|0
1645104390000|2022-02-17 13:26:30|5967.3|5967.3|5967.3|5967.3|5967.3|5967.3|5967.3|5967.3|0
1645104400000|2022-02-17 13:26:40|5966.63|5966.63|5966.63|5966.63|5966.63|5966.63|5966.63|5966.63|0
1645104420000|2022-02-17 13:27:00|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|0
1645104440000|2022-02-17 13:27:20|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|0
1645104450000|2022-02-17 13:27:30|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|0
1645104460000|2022-02-17 13:27:40|5968.55|5968.55|5968.43|5968.43|5968.55|5968.55|5968.43|5968.43|0
1645104470000|2022-02-17 13:27:50|5967.72|5967.72|5967.72|5967.72|5967.72|5967.72|5967.72|5967.72|0
1645104520000|2022-02-17 13:28:40|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|0
1645104530000|2022-02-17 13:28:50|5967.95|5967.95|5968.3|5968.3|5968.3|5968.3|5967.95|5967.95|0
1645104560000|2022-02-17 13:29:20|5968.63|5968.63|5968.63|5968.63|5968.63|5968.63|5968.63|5968.63|0
1645104570000|2022-02-17 13:29:30|5967.92|5967.92|5967.21|5967.21|5967.92|5967.92|5967.21|5967.21|0
1645104580000|2022-02-17 13:29:40|5967.92|5967.92|5967.92|5967.92|5967.92|5967.92|5967.92|5967.92|0
1645104600000|2022-02-17 13:30:00|5968.26|5968.26|5968.97|5968.97|5968.97|5968.97|5968.26|5968.26|0
1645104700000|2022-02-17 13:31:40|5968.85|5968.85|5968.14|5968.14|5968.85|5968.85|5968.14|5968.14|0
1645104730000|2022-02-17 13:32:10|5968.37|5968.37|5968.37|5968.37|5968.37|5968.37|5968.37|5968.37|0
1645104750000|2022-02-17 13:32:30|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|0
1645104790000|2022-02-17 13:33:10|5968.64|5968.64|5968.64|5968.64|5968.64|5968.64|5968.64|5968.64|0
1645104840000|2022-02-17 13:34:00|5970.06|5970.06|5970.06|5970.06|5970.06|5970.06|5970.06|5970.06|0
1645104850000|2022-02-17 13:34:10|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|0
1645104860000|2022-02-17 13:34:20|5969.83|5969.83|5969.94|5969.94|5969.94|5969.94|5969.83|5969.83|0
1645104970000|2022-02-17 13:36:10|5969.48|5969.48|5969.6|5969.6|5969.6|5969.6|5969.48|5969.48|0
1645104990000|2022-02-17 13:36:30|5971.73|5971.73|5969.81|5969.81|5971.73|5971.73|5969.81|5969.81|0
1645105020000|2022-02-17 13:37:00|5969.1|5969.1|5968.39|5968.39|5969.1|5969.1|5968.39|5968.39|0
1645105030000|2022-02-17 13:37:10|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|0
1645105050000|2022-02-17 13:37:30|5967.56|5967.56|5967.33|5967.33|5967.56|5967.56|5967.33|5967.33|0
1645105080000|2022-02-17 13:38:00|5967.68|5967.68|5970.08|5970.08|5970.08|5970.08|5967.56|5967.56|0
1645105090000|2022-02-17 13:38:10|5970.79|5970.79|5970.79|5970.79|5970.79|5970.79|5970.79|5970.79|0
1645105140000|2022-02-17 13:39:00|5969.37|5969.37|5969.26|5969.26|5969.37|5969.37|5969.26|5969.26|0
1645105160000|2022-02-17 13:39:20|5969.02|5969.02|5969.02|5969.02|5969.02|5969.02|5969.02|5969.02|0
1645105240000|2022-02-17 13:40:40|5968.68|5968.68|5965.72|5965.72|5968.68|5968.68|5965.72|5965.72|0
1645105260000|2022-02-17 13:41:00|5965|5965|5965|5965|5965|5965|5965|5965|0
1645105280000|2022-02-17 13:41:20|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|0
1645105300000|2022-02-17 13:41:40|5965.47|5965.47|5965.47|5965.47|5965.47|5965.47|5965.47|5965.47|0
1645105330000|2022-02-17 13:42:10|5966.89|5966.89|5966.89|5966.89|5966.89|5966.89|5966.89|5966.89|0
1645105430000|2022-02-17 13:43:50|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|0
1645105440000|2022-02-17 13:44:00|5965.12|5965.12|5965.12|5965.12|5965.12|5965.12|5965.12|5965.12|0
1645105460000|2022-02-17 13:44:20|5964.89|5964.89|5964.18|5964.18|5964.89|5964.89|5964.18|5964.18|0
1645105470000|2022-02-17 13:44:30|5964.06|5964.06|5964.06|5964.06|5964.06|5964.06|5964.06|5964.06|0
1645105490000|2022-02-17 13:44:50|5963.35|5963.35|5962.64|5962.64|5963.35|5963.35|5962.64|5962.64|0
1645105510000|2022-02-17 13:45:10|5962.37|5962.37|5961.66|5961.66|5962.37|5962.37|5961.66|5961.66|0
1645105520000|2022-02-17 13:45:20|5961.78|5961.78|5961.78|5961.78|5961.78|5961.78|5961.66|5961.66|0
1645105540000|2022-02-17 13:45:40|5960.77|5960.77|5960.77|5960.77|5960.77|5960.77|5960.77|5960.77|0
1645105560000|2022-02-17 13:46:00|5960.65|5960.65|5959.83|5959.83|5960.65|5960.65|5959.83|5959.83|0
1645105610000|2022-02-17 13:46:50|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|0
1645105620000|2022-02-17 13:47:00|5958.87|5958.87|5958.87|5958.87|5958.87|5958.87|5958.87|5958.87|0
1645105630000|2022-02-17 13:47:10|5958.16|5958.16|5958.16|5958.16|5958.16|5958.16|5958.16|5958.16|0
1645105640000|2022-02-17 13:47:20|5957.91|5957.91|5957.91|5957.91|5957.91|5957.91|5957.91|5957.91|0
1645105660000|2022-02-17 13:47:40|5956.49|5956.49|5956.49|5956.49|5956.49|5956.49|5956.49|5956.49|0
1645105670000|2022-02-17 13:47:50|5957.2|5957.2|5957.2|5957.2|5957.2|5957.2|5957.2|5957.2|0
1645105680000|2022-02-17 13:48:00|5957.91|5957.91|5957.91|5957.91|5957.91|5957.91|5957.91|5957.91|0
1645105720000|2022-02-17 13:48:40|5957.56|5957.56|5957.68|5957.68|5957.68|5957.68|5957.56|5957.56|0
1645105730000|2022-02-17 13:48:50|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|0
1645105770000|2022-02-17 13:49:30|5957.68|5957.68|5960.61|5960.61|5960.61|5960.61|5957.68|5957.68|0
1645105780000|2022-02-17 13:49:40|5960.86|5960.86|5960.61|5960.61|5960.86|5960.86|5960.61|5960.61|0
1645105790000|2022-02-17 13:49:50|5960.94|5960.94|5962.35|5962.35|5962.35|5962.35|5960.94|5960.94|0
1645105800000|2022-02-17 13:50:00|5962.69|5962.69|5966.22|5966.22|5966.22|5966.22|5962.69|5962.69|0
1645105810000|2022-02-17 13:50:10|5966.1|5966.1|5966.1|5966.1|5966.1|5966.1|5966.1|5966.1|0
1645105820000|2022-02-17 13:50:20|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|5965.39|0
1645105830000|2022-02-17 13:50:30|5966.81|5966.81|5966.81|5966.81|5966.81|5966.81|5966.81|5966.81|0
1645105850000|2022-02-17 13:50:50|5968.24|5968.24|5968.24|5968.24|5968.24|5968.24|5968.24|5968.24|0
1645105860000|2022-02-17 13:51:00|5969.66|5969.66|5969.78|5969.78|5969.78|5969.78|5969.66|5969.66|0
1645105870000|2022-02-17 13:51:10|5970.27|5970.27|5970.27|5970.27|5970.27|5970.27|5970.27|5970.27|0
1645105880000|2022-02-17 13:51:20|5970.54|5970.54|5970.29|5970.29|5970.54|5970.54|5970.29|5970.29|0
1645105910000|2022-02-17 13:51:50|5970.04|5970.04|5969.33|5969.33|5970.04|5970.04|5969.33|5969.33|0
1645105930000|2022-02-17 13:52:10|5968.62|5968.62|5968.62|5968.62|5968.62|5968.62|5968.62|5968.62|0
1645105940000|2022-02-17 13:52:20|5968.38|5968.38|5967.66|5967.66|5968.38|5968.38|5967.66|5967.66|0
1645105950000|2022-02-17 13:52:30|5966.95|5966.95|5966.71|5966.71|5966.95|5966.95|5966.71|5966.71|0
1645105960000|2022-02-17 13:52:40|5966.48|5966.48|5967.9|5967.9|5967.9|5967.9|5966.48|5966.48|0
1645106010000|2022-02-17 13:53:30|5968.61|5968.61|5967.19|5967.19|5968.61|5968.61|5967.19|5967.19|0
1645106020000|2022-02-17 13:53:40|5967.07|5967.07|5967.07|5967.07|5967.07|5967.07|5967.07|5967.07|0
1645106030000|2022-02-17 13:53:50|5967.3|5967.3|5965.92|5965.92|5967.3|5967.3|5965.92|5965.92|0
1645106110000|2022-02-17 13:55:10|5965.67|5965.67|5966.17|5966.17|5966.17|5966.17|5965.67|5965.67|0
1645106160000|2022-02-17 13:56:00|5965.45|5965.45|5965.45|5965.45|5965.45|5965.45|5965.45|5965.45|0
1645106170000|2022-02-17 13:56:10|5965.34|5965.34|5965.34|5965.34|5965.34|5965.34|5965.34|5965.34|0
1645106200000|2022-02-17 13:56:40|5965.22|5965.22|5965.22|5965.22|5965.22|5965.22|5965.22|5965.22|0
1645106210000|2022-02-17 13:56:50|5964.99|5964.99|5965.11|5965.11|5965.11|5965.11|5964.99|5964.99|0
1645106220000|2022-02-17 13:57:00|5965.22|5965.22|5965.11|5965.11|5965.22|5965.22|5965.11|5965.11|0
1645106280000|2022-02-17 13:58:00|5964.4|5964.4|5965.22|5965.22|5965.22|5965.22|5964.4|5964.4|0
1645106300000|2022-02-17 13:58:20|5965.93|5965.93|5967.32|5967.32|5967.32|5967.32|5965.93|5965.93|0
1645106310000|2022-02-17 13:58:30|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|0
1645106420000|2022-02-17 14:00:20|5968.04|5968.04|5967.55|5967.55|5968.04|5968.04|5967.55|5967.55|0
1645106440000|2022-02-17 14:00:40|5967.78|5967.78|5967.78|5967.78|5967.78|5967.78|5967.78|5967.78|0
1645106470000|2022-02-17 14:01:10|5968.03|5968.03|5968.03|5968.03|5968.03|5968.03|5968.03|5968.03|0
1645106480000|2022-02-17 14:01:20|5968.74|5968.74|5968.74|5968.74|5968.74|5968.74|5968.74|5968.74|0
1645106490000|2022-02-17 14:01:30|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|0
1645106500000|2022-02-17 14:01:40|5967.78|5967.78|5968.49|5968.49|5968.49|5968.49|5967.78|5967.78|0
1645106530000|2022-02-17 14:02:10|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|0
1645106540000|2022-02-17 14:02:20|5968.64|5968.64|5968.64|5968.64|5968.64|5968.64|5968.64|5968.64|0
1645106550000|2022-02-17 14:02:30|5968.89|5968.89|5968.89|5968.89|5968.89|5968.89|5968.89|5968.89|0
1645106560000|2022-02-17 14:02:40|5968.66|5968.66|5967.95|5967.95|5968.66|5968.66|5967.95|5967.95|0
1645106600000|2022-02-17 14:03:20|5968.66|5968.66|5968.66|5968.66|5968.66|5968.66|5968.66|5968.66|0
1645106630000|2022-02-17 14:03:50|5968.54|5968.54|5968.54|5968.54|5968.54|5968.54|5968.54|5968.54|0
1645106680000|2022-02-17 14:04:40|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|0
1645106690000|2022-02-17 14:04:50|5969.37|5969.37|5969.37|5969.37|5969.37|5969.37|5969.37|5969.37|0
1645106720000|2022-02-17 14:05:20|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|0
1645106740000|2022-02-17 14:05:40|5969.76|5969.76|5969.76|5969.76|5969.76|5969.76|5969.76|5969.76|0
1645106750000|2022-02-17 14:05:50|5970.03|5970.03|5969.58|5969.58|5970.29|5970.29|5969.58|5969.58|0
1645106760000|2022-02-17 14:06:00|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|0
1645106770000|2022-02-17 14:06:10|5970.32|5970.32|5971.04|5971.04|5971.04|5971.04|5970.32|5970.32|0
1645106780000|2022-02-17 14:06:20|5971.27|5971.27|5971.51|5971.51|5971.51|5971.51|5971.27|5971.27|0
1645106800000|2022-02-17 14:06:40|5971.77|5971.77|5971.53|5971.53|5971.77|5971.77|5971.53|5971.53|0
1645106810000|2022-02-17 14:06:50|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|0
1645106820000|2022-02-17 14:07:00|5971.01|5971.01|5974.08|5974.08|5974.32|5974.32|5970.77|5970.77|0
1645106850000|2022-02-17 14:07:30|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|0
1645106870000|2022-02-17 14:07:50|5975.06|5975.06|5971|5971|5975.06|5975.06|5971|5971|0
1645106880000|2022-02-17 14:08:00|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|0
1645106890000|2022-02-17 14:08:10|5970.17|5970.17|5970.06|5970.06|5970.17|5970.17|5970.06|5970.06|0
1645106950000|2022-02-17 14:09:10|5970.17|5970.17|5970.17|5970.17|5970.17|5970.17|5970.17|5970.17|0
1645106960000|2022-02-17 14:09:20|5970.44|5970.44|5970.09|5970.09|5970.44|5970.44|5969.98|5969.98|0
1645107000000|2022-02-17 14:10:00|5970.44|5970.44|5970.44|5970.44|5970.44|5970.44|5970.44|5970.44|0
1645107020000|2022-02-17 14:10:20|5970.79|5970.79|5970.79|5970.79|5970.79|5970.79|5970.79|5970.79|0
1645107030000|2022-02-17 14:10:30|5970.08|5970.08|5970.08|5970.08|5970.08|5970.08|5970.08|5970.08|0
1645107060000|2022-02-17 14:11:00|5969.81|5969.81|5968.39|5968.39|5969.81|5969.81|5968.39|5968.39|0
1645107080000|2022-02-17 14:11:20|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|0
1645107110000|2022-02-17 14:11:50|5969.58|5969.58|5971.61|5971.61|5971.85|5971.85|5969.58|5969.58|0
1645107120000|2022-02-17 14:12:00|5970.9|5970.9|5970.9|5970.9|5970.9|5970.9|5970.9|5970.9|0
1645107140000|2022-02-17 14:12:20|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|0
1645107160000|2022-02-17 14:12:40|5966.63|5966.63|5966.4|5966.4|5966.63|5966.63|5966.4|5966.4|0
1645107170000|2022-02-17 14:12:50|5968.53|5968.53|5968.53|5968.53|5968.53|5968.53|5968.53|5968.53|0
1645107180000|2022-02-17 14:13:00|5967.82|5967.82|5967.82|5967.82|5967.82|5967.82|5967.82|5967.82|0
1645107240000|2022-02-17 14:14:00|5968.53|5968.53|5969.24|5969.24|5969.24|5969.24|5968.53|5968.53|0
1645107250000|2022-02-17 14:14:10|5968.53|5968.53|5968.53|5968.53|5968.53|5968.53|5968.53|5968.53|0
1645107270000|2022-02-17 14:14:30|5969.26|5969.26|5970.56|5970.56|5972.06|5972.06|5969.26|5969.26|0
1645107290000|2022-02-17 14:14:50|5970.9|5970.9|5970.9|5970.9|5970.9|5970.9|5970.9|5970.9|0
1645107310000|2022-02-17 14:15:10|5970.19|5970.19|5970.19|5970.19|5970.19|5970.19|5970.19|5970.19|0
1645107330000|2022-02-17 14:15:30|5971.61|5971.61|5972.32|5972.32|5972.32|5972.32|5971.61|5971.61|0
1645107340000|2022-02-17 14:15:40|5973.03|5973.03|5973.74|5973.74|5973.74|5973.74|5973.03|5973.03|0
1645107350000|2022-02-17 14:15:50|5975.44|5975.44|5977.21|5977.21|5977.21|5977.21|5975.44|5975.44|0
1645107380000|2022-02-17 14:16:20|5976.5|5976.5|5974.36|5974.36|5976.5|5976.5|5974.36|5974.36|0
1645107390000|2022-02-17 14:16:30|5974.25|5974.25|5974.25|5974.25|5974.25|5974.25|5974.25|5974.25|0
1645107420000|2022-02-17 14:17:00|5974|5974|5974|5974|5974|5974|5974|5974|0
1645107430000|2022-02-17 14:17:10|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|0
1645107470000|2022-02-17 14:17:50|5975.54|5975.54|5975.54|5975.54|5975.54|5975.54|5975.54|5975.54|0
1645107480000|2022-02-17 14:18:00|5976.25|5976.25|5976.59|5976.59|5976.59|5976.59|5976.25|5976.25|0
1645107500000|2022-02-17 14:18:20|5975.87|5975.87|5975.87|5975.87|5975.87|5975.87|5975.87|5975.87|0
1645107540000|2022-02-17 14:19:00|5977.31|5977.31|5977.31|5977.31|5977.31|5977.31|5977.31|5977.31|0
1645107590000|2022-02-17 14:19:50|5976.6|5976.6|5976.6|5976.6|5976.6|5976.6|5976.6|5976.6|0
1645107600000|2022-02-17 14:20:00|5975.89|5975.89|5973.97|5973.97|5975.89|5975.89|5973.97|5973.97|0
1645107610000|2022-02-17 14:20:10|5975.39|5975.39|5975.39|5975.39|5975.39|5975.39|5975.39|5975.39|0
1645107660000|2022-02-17 14:21:00|5974.68|5974.68|5974.68|5974.68|5974.68|5974.68|5974.68|5974.68|0
1645107670000|2022-02-17 14:21:10|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|0
1645107710000|2022-02-17 14:21:50|5973.74|5973.74|5973.03|5973.03|5973.74|5973.74|5973.03|5973.03|0
1645107750000|2022-02-17 14:22:30|5973.74|5973.74|5974.12|5974.12|5974.45|5974.45|5973.74|5973.74|0
1645107770000|2022-02-17 14:22:50|5973.87|5973.87|5974.12|5974.12|5974.12|5974.12|5973.87|5973.87|0
1645107780000|2022-02-17 14:23:00|5974.83|5974.83|5974.83|5974.83|5974.83|5974.83|5974.83|5974.83|0
1645107810000|2022-02-17 14:23:30|5974.12|5974.12|5974.12|5974.12|5974.12|5974.12|5974.12|5974.12|0
1645107830000|2022-02-17 14:23:50|5973.87|5973.87|5973.87|5973.87|5973.87|5973.87|5973.87|5973.87|0
1645107840000|2022-02-17 14:24:00|5973.62|5973.62|5973.62|5973.62|5973.62|5973.62|5973.62|5973.62|0
1645107870000|2022-02-17 14:24:30|5972.91|5972.91|5972.91|5972.91|5972.91|5972.91|5972.91|5972.91|0
1645107880000|2022-02-17 14:24:40|5972.67|5972.67|5972.91|5972.91|5972.91|5972.91|5972.67|5972.67|0
1645107940000|2022-02-17 14:25:40|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|0
1645107980000|2022-02-17 14:26:20|5972.32|5972.32|5972.32|5972.32|5972.32|5972.32|5972.32|5972.32|0
1645107990000|2022-02-17 14:26:30|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|0
1645108010000|2022-02-17 14:26:50|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|0
1645108040000|2022-02-17 14:27:20|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|0
1645108050000|2022-02-17 14:27:30|5971.36|5971.36|5971.36|5971.36|5971.36|5971.36|5971.36|5971.36|0
1645108080000|2022-02-17 14:28:00|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|0
1645108090000|2022-02-17 14:28:10|5970.42|5970.42|5970.42|5970.42|5970.42|5970.42|5970.42|5970.42|0
1645108170000|2022-02-17 14:29:30|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|0
1645108180000|2022-02-17 14:29:40|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|0
1645108190000|2022-02-17 14:29:50|5969.7|5969.7|5965.9|5965.9|5969.7|5969.7|5964.48|5964.48|0
1645108200000|2022-02-17 14:30:00|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5965.9|5965.9|0
1645108210000|2022-02-17 14:30:10|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|0
1645108220000|2022-02-17 14:30:20|5967.21|5967.21|5966.86|5966.86|5967.21|5967.21|5966.86|5966.86|0
1645108230000|2022-02-17 14:30:30|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|0
1645108240000|2022-02-17 14:30:40|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|0
1645108250000|2022-02-17 14:30:50|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|0
1645108260000|2022-02-17 14:31:00|5964.73|5964.73|5964.73|5964.73|5964.73|5964.73|5964.73|5964.73|0
1645108270000|2022-02-17 14:31:10|5965.44|5965.44|5965.09|5965.09|5965.44|5965.44|5965.09|5965.09|0
1645108280000|2022-02-17 14:31:20|5965.21|5965.21|5965.21|5965.21|5965.21|5965.21|5965.21|5965.21|0
1645108300000|2022-02-17 14:31:40|5964.5|5964.5|5964.5|5964.5|5964.5|5964.5|5964.5|5964.5|0
1645108320000|2022-02-17 14:32:00|5965.21|5965.21|5964.5|5964.5|5965.21|5965.21|5964.5|5964.5|0
1645108330000|2022-02-17 14:32:10|5964.74|5964.74|5964.85|5964.85|5965.08|5965.08|5964.74|5964.74|0
1645108340000|2022-02-17 14:32:20|5964.96|5964.96|5966.62|5966.62|5966.62|5966.62|5964.96|5964.96|0
1645108360000|2022-02-17 14:32:40|5966.5|5966.5|5966.5|5966.5|5966.5|5966.5|5966.5|5966.5|0
1645108370000|2022-02-17 14:32:50|5965.79|5965.79|5965.79|5965.79|5965.79|5965.79|5965.79|5965.79|0
1645108390000|2022-02-17 14:33:10|5964.87|5964.87|5964.87|5964.87|5964.87|5964.87|5964.87|5964.87|0
1645108400000|2022-02-17 14:33:20|5963.45|5963.45|5963.45|5963.45|5963.45|5963.45|5963.45|5963.45|0
1645108410000|2022-02-17 14:33:30|5963.22|5963.22|5963.46|5963.46|5963.46|5963.46|5963.22|5963.22|0
1645108420000|2022-02-17 14:33:40|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|0
1645108430000|2022-02-17 14:33:50|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|0
1645108450000|2022-02-17 14:34:10|5962.98|5962.98|5961.56|5961.56|5962.98|5962.98|5961.56|5961.56|0
1645108460000|2022-02-17 14:34:20|5961.07|5961.07|5961.31|5961.31|5961.31|5961.31|5961.07|5961.07|0
1645108480000|2022-02-17 14:34:40|5960.6|5960.6|5959.18|5959.18|5960.6|5960.6|5959.18|5959.18|0
1645108490000|2022-02-17 14:34:50|5961.31|5961.31|5960.6|5960.6|5961.31|5961.31|5960.6|5960.6|0
1645108500000|2022-02-17 14:35:00|5962.03|5962.03|5961.31|5961.31|5962.03|5962.03|5961.31|5961.31|0
1645108510000|2022-02-17 14:35:10|5961.58|5961.58|5961.58|5961.58|5961.58|5961.58|5961.58|5961.58|0
1645108520000|2022-02-17 14:35:20|5961.85|5961.85|5961.85|5961.85|5961.85|5961.85|5961.85|5961.85|0
1645108530000|2022-02-17 14:35:30|5961.58|5961.58|5961.58|5961.58|5961.58|5961.58|5961.58|5961.58|0
1645108570000|2022-02-17 14:36:10|5962.29|5962.29|5962.29|5962.29|5962.29|5962.29|5962.29|5962.29|0
1645108580000|2022-02-17 14:36:20|5963.01|5963.01|5963.01|5963.01|5963.01|5963.01|5963.01|5963.01|0
1645108590000|2022-02-17 14:36:30|5962.89|5962.89|5962.89|5962.89|5962.89|5962.89|5962.89|5962.89|0
1645108610000|2022-02-17 14:36:50|5963.01|5963.01|5962.51|5962.51|5963.01|5963.01|5962.51|5962.51|0
1645108620000|2022-02-17 14:37:00|5961.8|5961.8|5961.09|5961.09|5961.8|5961.8|5961.09|5961.09|0
1645108630000|2022-02-17 14:37:10|5960.75|5960.75|5960.75|5960.75|5960.75|5960.75|5960.75|5960.75|0
1645108740000|2022-02-17 14:39:00|5960.42|5960.42|5960.4|5960.4|5960.67|5960.67|5960.4|5960.4|0
1645108750000|2022-02-17 14:39:10|5960.67|5960.67|5960.67|5960.67|5960.67|5960.67|5960.67|5960.67|0
1645108760000|2022-02-17 14:39:20|5961.38|5961.38|5962.09|5962.09|5962.09|5962.09|5961.38|5961.38|0
1645108770000|2022-02-17 14:39:30|5962.8|5962.8|5962.46|5962.46|5962.8|5962.8|5962.46|5962.46|0
1645108790000|2022-02-17 14:39:50|5961.04|5961.04|5960.33|5960.33|5961.04|5961.04|5960.33|5960.33|0
1645108800000|2022-02-17 14:40:00|5960.45|5960.45|5960.68|5960.68|5960.68|5960.68|5960.45|5960.45|0
1645108810000|2022-02-17 14:40:10|5960.92|5960.92|5959.01|5959.01|5960.92|5960.92|5959.01|5959.01|0
1645108820000|2022-02-17 14:40:20|5958.3|5958.3|5958.3|5958.3|5958.3|5958.3|5958.3|5958.3|0
1645108830000|2022-02-17 14:40:30|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|0
1645108840000|2022-02-17 14:40:40|5955.92|5955.92|5955.92|5955.92|5955.92|5955.92|5955.92|5955.92|0
1645108850000|2022-02-17 14:40:50|5955.58|5955.58|5955.58|5955.58|5955.58|5955.58|5955.58|5955.58|0
1645108860000|2022-02-17 14:41:00|5955.46|5955.46|5957.22|5957.22|5957.22|5957.22|5955.09|5955.09|0
1645108920000|2022-02-17 14:42:00|5956.51|5956.51|5957.22|5957.22|5957.22|5957.22|5956.51|5956.51|0
1645108930000|2022-02-17 14:42:10|5957.47|5957.47|5957|5957|5957.47|5957.47|5956.76|5956.76|0
1645108970000|2022-02-17 14:42:50|5956.51|5956.51|5956.51|5956.51|5956.51|5956.51|5956.51|5956.51|0
1645108990000|2022-02-17 14:43:10|5954.04|5954.04|5953.68|5953.68|5954.04|5954.04|5953.68|5953.68|0
1645109000000|2022-02-17 14:43:20|5953.34|5953.34|5952.38|5952.38|5953.34|5953.34|5952.38|5952.38|0
1645109020000|2022-02-17 14:43:40|5951.67|5951.67|5952.38|5952.38|5952.38|5952.38|5951.67|5951.67|0
1645109040000|2022-02-17 14:44:00|5952.62|5952.62|5953.11|5953.11|5953.11|5953.11|5952.62|5952.62|0
1645109090000|2022-02-17 14:44:50|5954.53|5954.53|5954.53|5954.53|5954.53|5954.53|5954.53|5954.53|0
1645109100000|2022-02-17 14:45:00|5953.82|5953.82|5953.82|5953.82|5953.82|5953.82|5953.82|5953.82|0
1645109110000|2022-02-17 14:45:10|5953.11|5953.11|5952.4|5952.4|5953.11|5953.11|5952.4|5952.4|0
1645109160000|2022-02-17 14:46:00|5952.28|5952.28|5953.7|5953.7|5953.7|5953.7|5952.28|5952.28|0
1645109180000|2022-02-17 14:46:20|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|0
1645109200000|2022-02-17 14:46:40|5955.13|5955.13|5954.88|5954.88|5955.13|5955.13|5954.88|5954.88|0
1645109260000|2022-02-17 14:47:40|5954.77|5954.77|5954.53|5954.53|5954.77|5954.77|5954.53|5954.53|0
1645109270000|2022-02-17 14:47:50|5955.36|5955.36|5957.83|5957.83|5957.83|5957.83|5955.36|5955.36|0
1645109280000|2022-02-17 14:48:00|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|0
1645109300000|2022-02-17 14:48:20|5961.39|5961.39|5960.68|5960.68|5961.39|5961.39|5960.68|5960.68|0
1645109320000|2022-02-17 14:48:40|5959.97|5959.97|5957.83|5957.83|5959.97|5959.97|5957.83|5957.83|0
1645109360000|2022-02-17 14:49:20|5956.87|5956.87|5956.61|5956.61|5956.87|5956.87|5956.61|5956.61|0
1645109370000|2022-02-17 14:49:30|5955.18|5955.18|5954.94|5954.94|5955.18|5955.18|5954.94|5954.94|0
1645109380000|2022-02-17 14:49:40|5954.69|5954.69|5953.41|5953.41|5954.69|5954.69|5953.41|5953.41|0
1645109400000|2022-02-17 14:50:00|5952.84|5952.84|5952.84|5952.84|5952.84|5952.84|5952.84|5952.84|0
1645109410000|2022-02-17 14:50:10|5953.07|5953.07|5953.41|5953.41|5953.41|5953.41|5953.07|5953.07|0
1645109420000|2022-02-17 14:50:20|5951.99|5951.99|5952.7|5952.7|5952.7|5952.7|5951.99|5951.99|0
1645109450000|2022-02-17 14:50:50|5951.99|5951.99|5951.99|5951.99|5951.99|5951.99|5951.99|5951.99|0
1645109500000|2022-02-17 14:51:40|5952.24|5952.24|5954.58|5954.58|5954.58|5954.58|5952.24|5952.24|0
1645109510000|2022-02-17 14:51:50|5954.85|5954.85|5954.85|5954.85|5954.85|5954.85|5954.85|5954.85|0
1645109600000|2022-02-17 14:53:20|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|0
1645109620000|2022-02-17 14:53:40|5956.63|5956.63|5956.63|5956.63|5956.63|5956.63|5956.63|5956.63|0
1645109630000|2022-02-17 14:53:50|5955.92|5955.92|5954.5|5954.5|5955.92|5955.92|5954.5|5954.5|0
1645109650000|2022-02-17 14:54:10|5953.79|5953.79|5953.02|5953.02|5953.79|5953.79|5952.78|5952.78|0
1645109660000|2022-02-17 14:54:20|5951.6|5951.6|5950.93|5950.93|5951.6|5951.6|5950.93|5950.93|0
1645109670000|2022-02-17 14:54:30|5950.81|5950.81|5949.87|5949.87|5950.81|5950.81|5949.87|5949.87|0
1645109690000|2022-02-17 14:54:50|5949.38|5949.38|5948.67|5948.67|5949.38|5949.38|5948.17|5948.17|0
1645109700000|2022-02-17 14:55:00|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|0
1645109710000|2022-02-17 14:55:10|5948.15|5948.15|5948.4|5948.4|5948.4|5948.4|5948.15|5948.15|0
1645109730000|2022-02-17 14:55:30|5947.69|5947.69|5947.69|5947.69|5947.69|5947.69|5947.69|5947.69|0
1645109740000|2022-02-17 14:55:40|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|0
1645109750000|2022-02-17 14:55:50|5947.69|5947.69|5946.98|5946.98|5947.69|5947.69|5946.98|5946.98|0
1645109770000|2022-02-17 14:56:10|5946.48|5946.48|5945.99|5945.99|5946.48|5946.48|5945.99|5945.99|0
1645109780000|2022-02-17 14:56:20|5946.7|5946.7|5945.53|5945.53|5946.95|5946.95|5945.53|5945.53|0
1645109790000|2022-02-17 14:56:30|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|0
1645109800000|2022-02-17 14:56:40|5946.38|5946.38|5946.38|5946.38|5946.38|5946.38|5946.38|5946.38|0
1645109810000|2022-02-17 14:56:50|5946.72|5946.72|5946.37|5946.37|5946.83|5946.83|5946.12|5946.12|0
1645109820000|2022-02-17 14:57:00|5945.66|5945.66|5945.66|5945.66|5945.66|5945.66|5945.66|5945.66|0
1645109830000|2022-02-17 14:57:10|5946.37|5946.37|5947.08|5947.08|5947.08|5947.08|5945.66|5945.66|0
1645109840000|2022-02-17 14:57:20|5946.96|5946.96|5947.08|5947.08|5947.08|5947.08|5946.96|5946.96|0
1645109860000|2022-02-17 14:57:40|5947.57|5947.57|5947.57|5947.57|5947.57|5947.57|5947.57|5947.57|0
1645109880000|2022-02-17 14:58:00|5946.86|5946.86|5946.15|5946.15|5946.86|5946.86|5946.15|5946.15|0
1645109940000|2022-02-17 14:59:00|5946.48|5946.48|5946.12|5946.12|5946.48|5946.48|5946.12|5946.12|0
1645109970000|2022-02-17 14:59:30|5945.41|5945.41|5944.7|5944.7|5945.41|5945.41|5944.7|5944.7|0
1645109980000|2022-02-17 14:59:40|5944.36|5944.36|5945.08|5945.08|5945.08|5945.08|5944.36|5944.36|0
1645109990000|2022-02-17 14:59:50|5944.83|5944.83|5944.83|5944.83|5944.83|5944.83|5944.83|5944.83|0
1645110040000|2022-02-17 15:00:40|5945.54|5945.54|5945.54|5945.54|5945.54|5945.54|5945.54|5945.54|0
1645110050000|2022-02-17 15:00:50|5945.89|5945.89|5945.89|5945.89|5945.89|5945.89|5945.89|5945.89|0
1645110060000|2022-02-17 15:01:00|5945.77|5945.77|5945.77|5945.77|5945.77|5945.77|5945.77|5945.77|0
1645110100000|2022-02-17 15:01:40|5946.04|5946.04|5946.04|5946.04|5946.04|5946.04|5946.04|5946.04|0
1645110130000|2022-02-17 15:02:10|5945.93|5945.93|5945.69|5945.69|5945.93|5945.93|5945.69|5945.69|0
1645110150000|2022-02-17 15:02:30|5945.46|5945.46|5945.46|5945.46|5945.46|5945.46|5945.46|5945.46|0
1645110180000|2022-02-17 15:03:00|5945.58|5945.58|5942.4|5942.4|5945.58|5945.58|5942.4|5942.4|0
1645110190000|2022-02-17 15:03:10|5941.69|5941.69|5941.8|5941.8|5941.8|5941.8|5941.57|5941.57|0
1645110200000|2022-02-17 15:03:20|5941.69|5941.69|5940.97|5940.97|5941.69|5941.69|5940.97|5940.97|0
1645110230000|2022-02-17 15:03:50|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|0
1645110300000|2022-02-17 15:05:00|5940.6|5940.6|5940.6|5940.6|5940.6|5940.6|5940.6|5940.6|0
1645110310000|2022-02-17 15:05:10|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|0
1645110320000|2022-02-17 15:05:20|5940.6|5940.6|5940.71|5940.71|5940.71|5940.71|5940.6|5940.6|0
1645110350000|2022-02-17 15:05:50|5940.96|5940.96|5940.69|5940.69|5940.96|5940.96|5940.69|5940.69|0
1645110370000|2022-02-17 15:06:10|5940.44|5940.44|5940.44|5940.44|5940.44|5940.44|5940.44|5940.44|0
1645110380000|2022-02-17 15:06:20|5940.56|5940.56|5942.92|5942.92|5942.92|5942.92|5940.56|5940.56|0
1645110390000|2022-02-17 15:06:30|5943.17|5943.17|5945.27|5945.27|5945.27|5945.27|5943.17|5943.17|0
1645110400000|2022-02-17 15:06:40|5945.53|5945.53|5945.78|5945.78|5945.78|5945.78|5945.53|5945.53|0
1645110420000|2022-02-17 15:07:00|5945.9|5945.9|5943.05|5943.05|5945.9|5945.9|5943.05|5943.05|0
1645110430000|2022-02-17 15:07:10|5943.17|5943.17|5943.05|5943.05|5943.17|5943.17|5943.05|5943.05|0
1645110440000|2022-02-17 15:07:20|5943.17|5943.17|5943.17|5943.17|5943.17|5943.17|5943.17|5943.17|0
1645110450000|2022-02-17 15:07:30|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|0
1645110470000|2022-02-17 15:07:50|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|0
1645110480000|2022-02-17 15:08:00|5944.36|5944.36|5944.36|5944.36|5944.36|5944.36|5944.36|5944.36|0
1645110500000|2022-02-17 15:08:20|5944.09|5944.09|5944.09|5944.09|5944.09|5944.09|5944.09|5944.09|0
1645110550000|2022-02-17 15:09:10|5943.97|5943.97|5943.97|5943.97|5943.97|5943.97|5943.97|5943.97|0
1645110570000|2022-02-17 15:09:30|5948.24|5948.24|5949.22|5949.22|5949.22|5949.22|5948.24|5948.24|0
1645110600000|2022-02-17 15:10:00|5948.15|5948.15|5948.38|5948.38|5948.38|5948.38|5948.15|5948.15|0
1645110620000|2022-02-17 15:10:20|5948.65|5948.65|5948.65|5948.65|5948.65|5948.65|5948.65|5948.65|0
1645110630000|2022-02-17 15:10:30|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|0
1645110640000|2022-02-17 15:10:40|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|0
1645110670000|2022-02-17 15:11:10|5949.35|5949.35|5949.35|5949.35|5949.35|5949.35|5949.35|5949.35|0
1645110710000|2022-02-17 15:11:50|5947.93|5947.93|5947.93|5947.93|5947.93|5947.93|5947.93|5947.93|0
1645110730000|2022-02-17 15:12:10|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|5950.77|0
1645110750000|2022-02-17 15:12:30|5951.27|5951.27|5949.84|5949.84|5951.27|5951.27|5949.84|5949.84|0
1645110760000|2022-02-17 15:12:40|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|0
1645110780000|2022-02-17 15:13:00|5949.62|5949.62|5949.62|5949.62|5949.62|5949.62|5949.62|5949.62|0
1645110790000|2022-02-17 15:13:10|5949.85|5949.85|5949.85|5949.85|5949.85|5949.85|5949.85|5949.85|0
1645110810000|2022-02-17 15:13:30|5950.57|5950.57|5949.85|5949.85|5950.57|5950.57|5949.85|5949.85|0
1645110820000|2022-02-17 15:13:40|5950.09|5950.09|5950.09|5950.09|5950.09|5950.09|5950.09|5950.09|0
1645110830000|2022-02-17 15:13:50|5950.42|5950.42|5950.42|5950.42|5950.42|5950.42|5950.42|5950.42|0
1645110840000|2022-02-17 15:14:00|5950.65|5950.65|5950.65|5950.65|5950.65|5950.65|5950.65|5950.65|0
1645110860000|2022-02-17 15:14:20|5950.54|5950.54|5950.54|5950.54|5950.54|5950.54|5950.54|5950.54|0
1645110900000|2022-02-17 15:15:00|5949.83|5949.83|5949.83|5949.83|5949.83|5949.83|5949.83|5949.83|0
1645110920000|2022-02-17 15:15:20|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|0
1645110930000|2022-02-17 15:15:30|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|0
1645110940000|2022-02-17 15:15:40|5952.06|5952.06|5952.06|5952.06|5952.06|5952.06|5952.06|5952.06|0
1645110950000|2022-02-17 15:15:50|5951.71|5951.71|5954.44|5954.44|5954.44|5954.44|5951.71|5951.71|0
1645110960000|2022-02-17 15:16:00|5954.21|5954.21|5951.6|5951.6|5954.44|5954.44|5951.6|5951.6|0
1645110970000|2022-02-17 15:16:10|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|0
1645111030000|2022-02-17 15:17:10|5952.77|5952.77|5953.76|5953.76|5953.76|5953.76|5952.77|5952.77|0
1645111040000|2022-02-17 15:17:20|5953.53|5953.53|5957.08|5957.08|5957.08|5957.08|5953.53|5953.53|0
1645111050000|2022-02-17 15:17:30|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|0
1645111060000|2022-02-17 15:17:40|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|0
1645111070000|2022-02-17 15:17:50|5956.18|5956.18|5956.18|5956.18|5956.18|5956.18|5956.18|5956.18|0
1645111100000|2022-02-17 15:18:20|5955.46|5955.46|5955.58|5955.58|5955.58|5955.58|5955.46|5955.46|0
1645111130000|2022-02-17 15:18:50|5955.93|5955.93|5955.93|5955.93|5955.93|5955.93|5955.93|5955.93|0
1645111140000|2022-02-17 15:19:00|5955.81|5955.81|5955.58|5955.58|5955.81|5955.81|5955.58|5955.58|0
1645111160000|2022-02-17 15:19:20|5956.29|5956.29|5956.29|5956.29|5956.29|5956.29|5956.29|5956.29|0
1645111200000|2022-02-17 15:20:00|5955.71|5955.71|5957.12|5957.12|5957.12|5957.12|5955.71|5955.71|0
1645111240000|2022-02-17 15:20:40|5957|5957|5957|5957|5957|5957|5957|5957|0
1645111250000|2022-02-17 15:20:50|5958.43|5958.43|5958.66|5958.66|5958.66|5958.66|5958.43|5958.43|0
1645111280000|2022-02-17 15:21:20|5957.95|5957.95|5957.95|5957.95|5957.95|5957.95|5957.95|5957.95|0
1645111330000|2022-02-17 15:22:10|5958.06|5958.06|5958.06|5958.06|5958.06|5958.06|5958.06|5958.06|0
1645111370000|2022-02-17 15:22:50|5957.35|5957.35|5955.93|5955.93|5957.35|5957.35|5955.93|5955.93|0
1645111380000|2022-02-17 15:23:00|5957.35|5957.35|5957.35|5957.35|5957.35|5957.35|5957.35|5957.35|0
1645111420000|2022-02-17 15:23:40|5958.77|5958.77|5958.06|5958.06|5958.77|5958.77|5958.06|5958.06|0
1645111450000|2022-02-17 15:24:10|5957.35|5957.35|5957.47|5957.47|5957.58|5957.58|5957.35|5957.35|0
1645111470000|2022-02-17 15:24:30|5956.75|5956.75|5956.75|5956.75|5956.75|5956.75|5956.75|5956.75|0
1645111540000|2022-02-17 15:25:40|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|0
1645111550000|2022-02-17 15:25:50|5956.41|5956.41|5956.07|5956.07|5956.41|5956.41|5956.07|5956.07|0
1645111560000|2022-02-17 15:26:00|5955.36|5955.36|5952.15|5952.15|5955.36|5955.36|5952.15|5952.15|0
1645111570000|2022-02-17 15:26:10|5952.86|5952.86|5953.91|5953.91|5953.91|5953.91|5952.86|5952.86|0
1645111580000|2022-02-17 15:26:20|5954.62|5954.62|5954.62|5954.62|5954.62|5954.62|5954.62|5954.62|0
1645111610000|2022-02-17 15:26:50|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|0
1645111630000|2022-02-17 15:27:10|5953.8|5953.8|5953.08|5953.08|5953.8|5953.8|5953.08|5953.08|0
1645111660000|2022-02-17 15:27:40|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|0
1645111670000|2022-02-17 15:27:50|5953.91|5953.91|5954.62|5954.62|5954.62|5954.62|5953.91|5953.91|0
1645111680000|2022-02-17 15:28:00|5954.87|5954.87|5954.87|5954.87|5954.87|5954.87|5954.87|5954.87|0
1645111710000|2022-02-17 15:28:30|5955.58|5955.58|5954.62|5954.62|5955.58|5955.58|5954.62|5954.62|0
1645111720000|2022-02-17 15:28:40|5954.74|5954.74|5954.74|5954.74|5954.74|5954.74|5954.74|5954.74|0
1645111740000|2022-02-17 15:29:00|5954.03|5954.03|5954.03|5954.03|5954.03|5954.03|5954.03|5954.03|0
1645111810000|2022-02-17 15:30:10|5954.27|5954.27|5953.56|5953.56|5954.27|5954.27|5953.56|5953.56|0
1645111820000|2022-02-17 15:30:20|5954.27|5954.27|5956.64|5956.64|5956.64|5956.64|5954.27|5954.27|0
1645111830000|2022-02-17 15:30:30|5955.93|5955.93|5956.42|5956.42|5956.42|5956.42|5955.93|5955.93|0
1645111860000|2022-02-17 15:31:00|5957.13|5957.13|5956.42|5956.42|5957.13|5957.13|5956.42|5956.42|0
1645111870000|2022-02-17 15:31:10|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|0
1645111880000|2022-02-17 15:31:20|5956.42|5956.42|5957|5957|5957|5957|5956.42|5956.42|0
1645111890000|2022-02-17 15:31:30|5956.75|5956.75|5956.75|5956.75|5956.75|5956.75|5956.75|5956.75|0
1645111920000|2022-02-17 15:32:00|5957|5957|5957|5957|5957|5957|5957|5957|0
1645111930000|2022-02-17 15:32:10|5957.6|5957.6|5959.88|5959.88|5959.88|5959.88|5957.6|5957.6|0
1645111940000|2022-02-17 15:32:20|5960.15|5960.15|5960.15|5960.15|5960.15|5960.15|5960.15|5960.15|0
1645111950000|2022-02-17 15:32:30|5961.57|5961.57|5961.84|5961.84|5961.84|5961.84|5961.57|5961.57|0
1645111960000|2022-02-17 15:32:40|5961.13|5961.13|5962.29|5962.29|5962.29|5962.29|5961.13|5961.13|0
1645111970000|2022-02-17 15:32:50|5963|5963|5963|5963|5963|5963|5963|5963|0
1645111980000|2022-02-17 15:33:00|5962.73|5962.73|5962.02|5962.02|5962.73|5962.73|5962.02|5962.02|0
1645111990000|2022-02-17 15:33:10|5961.31|5961.31|5961.06|5961.06|5961.31|5961.31|5961.06|5961.06|0
1645112000000|2022-02-17 15:33:20|5961.31|5961.31|5961.31|5961.31|5961.31|5961.31|5961.31|5961.31|0
1645112070000|2022-02-17 15:34:30|5961.56|5961.56|5961.56|5961.56|5961.56|5961.56|5961.56|5961.56|0
1645112080000|2022-02-17 15:34:40|5962.27|5962.27|5962.98|5962.98|5962.98|5962.98|5962.27|5962.27|0
1645112090000|2022-02-17 15:34:50|5962.27|5962.27|5960.73|5960.73|5962.27|5962.27|5960.73|5960.73|0
1645112100000|2022-02-17 15:35:00|5962.15|5962.15|5961.88|5961.88|5962.15|5962.15|5961.88|5961.88|0
1645112120000|2022-02-17 15:35:20|5962|5962|5962|5962|5962|5962|5962|5962|0
1645112130000|2022-02-17 15:35:30|5961.29|5961.29|5959.86|5959.86|5961.29|5961.29|5959.86|5959.86|0
1645112140000|2022-02-17 15:35:40|5959.75|5959.75|5960.02|5960.02|5960.73|5960.73|5959.75|5959.75|0
1645112160000|2022-02-17 15:36:00|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|0
1645112170000|2022-02-17 15:36:10|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|0
1645112190000|2022-02-17 15:36:30|5960.73|5960.73|5960.48|5960.48|5960.73|5960.73|5960.48|5960.48|0
1645112200000|2022-02-17 15:36:40|5961.19|5961.19|5961.19|5961.19|5961.19|5961.19|5961.19|5961.19|0
1645112220000|2022-02-17 15:37:00|5961.46|5961.46|5961.46|5961.46|5961.46|5961.46|5961.46|5961.46|0
1645112230000|2022-02-17 15:37:10|5961.73|5961.73|5961.73|5961.73|5961.73|5961.73|5961.73|5961.73|0
1645112280000|2022-02-17 15:38:00|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|0
1645112340000|2022-02-17 15:39:00|5961.73|5961.73|5962.69|5962.69|5962.69|5962.69|5961.73|5961.73|0
1645112460000|2022-02-17 15:41:00|5963.03|5963.03|5963.74|5963.74|5963.74|5963.74|5963.03|5963.03|0
1645112470000|2022-02-17 15:41:10|5964.07|5964.07|5964.07|5964.07|5964.07|5964.07|5964.07|5964.07|0
1645112540000|2022-02-17 15:42:20|5964.56|5964.56|5964.56|5964.56|5964.56|5964.56|5964.56|5964.56|0
1645112550000|2022-02-17 15:42:30|5965.28|5965.28|5967.28|5967.28|5967.28|5967.28|5965.28|5965.28|0
1645112560000|2022-02-17 15:42:40|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|0
1645112570000|2022-02-17 15:42:50|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|0
1645112580000|2022-02-17 15:43:00|5968.03|5968.03|5967.43|5967.43|5968.03|5968.03|5967.32|5967.32|0
1645112590000|2022-02-17 15:43:10|5967.68|5967.68|5967.43|5967.43|5967.68|5967.68|5967.43|5967.43|0
1645112620000|2022-02-17 15:43:40|5967.17|5967.17|5964.65|5964.65|5967.17|5967.17|5964.65|5964.65|0
1645112640000|2022-02-17 15:44:00|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|0
1645112650000|2022-02-17 15:44:10|5961.84|5961.84|5963.6|5963.6|5963.6|5963.6|5961.84|5961.84|0
1645112700000|2022-02-17 15:45:00|5963.48|5963.48|5963.15|5963.15|5963.48|5963.48|5963.15|5963.15|0
1645112710000|2022-02-17 15:45:10|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|0
1645112740000|2022-02-17 15:45:40|5963.15|5963.15|5962.44|5962.44|5963.15|5963.15|5962.44|5962.44|0
1645112760000|2022-02-17 15:46:00|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|0
1645112770000|2022-02-17 15:46:10|5963.74|5963.74|5963.74|5963.74|5963.74|5963.74|5963.74|5963.74|0
1645112900000|2022-02-17 15:48:20|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|0
1645112940000|2022-02-17 15:49:00|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|0
1645112950000|2022-02-17 15:49:10|5963.1|5963.1|5963.1|5963.1|5963.1|5963.1|5963.1|5963.1|0
1645112990000|2022-02-17 15:49:50|5963.81|5963.81|5963.81|5963.81|5963.81|5963.81|5963.81|5963.81|0
1645113000000|2022-02-17 15:50:00|5964.52|5964.52|5963.81|5963.81|5964.52|5964.52|5963.81|5963.81|0
1645113030000|2022-02-17 15:50:30|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|0
1645113040000|2022-02-17 15:50:40|5965.94|5965.94|5965.94|5965.94|5965.94|5965.94|5965.94|5965.94|0
1645113050000|2022-02-17 15:50:50|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|0
1645113080000|2022-02-17 15:51:20|5964.52|5964.52|5964.52|5964.52|5964.52|5964.52|5964.52|5964.52|0
1645113090000|2022-02-17 15:51:30|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|0
1645113110000|2022-02-17 15:51:50|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|0
1645113190000|2022-02-17 15:53:10|5965.1|5965.1|5964.39|5964.39|5965.35|5965.35|5964.39|5964.39|0
1645113200000|2022-02-17 15:53:20|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|0
1645113210000|2022-02-17 15:53:30|5964.85|5964.85|5964.85|5964.85|5964.85|5964.85|5964.85|5964.85|0
1645113240000|2022-02-17 15:54:00|5964.14|5964.14|5962.72|5962.72|5964.14|5964.14|5962.72|5962.72|0
1645113250000|2022-02-17 15:54:10|5963.43|5963.43|5963.43|5963.43|5963.43|5963.43|5963.43|5963.43|0
1645113260000|2022-02-17 15:54:20|5963.77|5963.77|5963.77|5963.77|5963.77|5963.77|5963.77|5963.77|0
1645113290000|2022-02-17 15:54:50|5963.88|5963.88|5963.88|5963.88|5963.88|5963.88|5963.88|5963.88|0
1645113300000|2022-02-17 15:55:00|5964.59|5964.59|5965.55|5965.55|5965.55|5965.55|5964.59|5964.59|0
1645113310000|2022-02-17 15:55:10|5965.8|5965.8|5965.8|5965.8|5965.8|5965.8|5965.8|5965.8|0
1645113340000|2022-02-17 15:55:40|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|0
1645113390000|2022-02-17 15:56:30|5965.9|5965.9|5965.19|5965.19|5965.9|5965.9|5965.19|5965.19|0
1645113400000|2022-02-17 15:56:40|5966.86|5966.86|5966.97|5966.97|5966.97|5966.97|5966.86|5966.86|0
1645113410000|2022-02-17 15:56:50|5966.26|5966.26|5966.26|5966.26|5966.26|5966.26|5966.26|5966.26|0
1645113430000|2022-02-17 15:57:10|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|0
1645113460000|2022-02-17 15:57:40|5965.89|5965.89|5965.89|5965.89|5965.89|5965.89|5965.89|5965.89|0
1645113470000|2022-02-17 15:57:50|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|5965.17|0
1645113510000|2022-02-17 15:58:30|5965.89|5965.89|5965.89|5965.89|5965.89|5965.89|5965.89|5965.89|0
1645113530000|2022-02-17 15:58:50|5966|5966|5965.29|5965.29|5966|5966|5965.29|5965.29|0
1645113540000|2022-02-17 15:59:00|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|0
1645113550000|2022-02-17 15:59:10|5967.42|5967.42|5968.14|5968.14|5968.14|5968.14|5967.42|5967.42|0
1645113560000|2022-02-17 15:59:20|5968.63|5968.63|5968.38|5968.38|5968.63|5968.63|5968.38|5968.38|0
1645113570000|2022-02-17 15:59:30|5968.65|5968.65|5968.92|5968.92|5968.92|5968.92|5968.65|5968.65|0
1645113610000|2022-02-17 16:00:10|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|0
1645113620000|2022-02-17 16:00:20|5968.32|5968.32|5969.75|5969.75|5969.75|5969.75|5968.32|5968.32|0
1645113630000|2022-02-17 16:00:30|5970.46|5970.46|5970.46|5970.46|5970.46|5970.46|5970.46|5970.46|0
1645113690000|2022-02-17 16:01:30|5969.75|5969.75|5969.04|5969.04|5969.75|5969.75|5969.04|5969.04|0
1645113710000|2022-02-17 16:01:50|5969.37|5969.37|5969.37|5969.37|5969.37|5969.37|5969.37|5969.37|0
1645113730000|2022-02-17 16:02:10|5969.1|5969.1|5969.1|5969.1|5969.1|5969.1|5969.1|5969.1|0
1645113760000|2022-02-17 16:02:40|5968.39|5968.39|5968.39|5968.39|5968.39|5968.39|5968.39|5968.39|0
1645113780000|2022-02-17 16:03:00|5968.28|5968.28|5968.28|5968.28|5968.28|5968.28|5968.28|5968.28|0
1645113790000|2022-02-17 16:03:10|5967.56|5967.56|5967.56|5967.56|5967.56|5967.56|5967.56|5967.56|0
1645113840000|2022-02-17 16:04:00|5967.45|5967.45|5968.16|5968.16|5968.16|5968.16|5967.45|5967.45|0
1645113850000|2022-02-17 16:04:10|5967.82|5967.82|5967.82|5967.82|5967.82|5967.82|5967.82|5967.82|0
1645113860000|2022-02-17 16:04:20|5967.55|5967.55|5966.64|5966.64|5967.55|5967.55|5966.64|5966.64|0
1645113870000|2022-02-17 16:04:30|5966.37|5966.37|5965.11|5965.11|5966.37|5966.37|5965.11|5965.11|0
1645113880000|2022-02-17 16:04:40|5965|5965|5964.78|5964.78|5965|5965|5964.66|5964.66|0
1645113900000|2022-02-17 16:05:00|5965.11|5965.11|5964.78|5964.78|5965.11|5965.11|5964.78|5964.78|0
1645113920000|2022-02-17 16:05:20|5964.53|5964.53|5964.53|5964.53|5964.53|5964.53|5964.53|5964.53|0
1645113930000|2022-02-17 16:05:30|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|0
1645113940000|2022-02-17 16:05:40|5965.01|5965.01|5965.47|5965.47|5965.47|5965.47|5965.01|5965.01|0
1645113950000|2022-02-17 16:05:50|5966.52|5966.52|5966.18|5966.18|5966.52|5966.52|5966.18|5966.18|0
1645113980000|2022-02-17 16:06:20|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|0
1645113990000|2022-02-17 16:06:30|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|0
1645114010000|2022-02-17 16:06:50|5965.92|5965.92|5965.59|5965.59|5965.92|5965.92|5965.59|5965.59|0
1645114030000|2022-02-17 16:07:10|5965.82|5965.82|5965.82|5965.82|5965.82|5965.82|5965.82|5965.82|0
1645114090000|2022-02-17 16:08:10|5965.59|5965.59|5964.63|5964.63|5965.59|5965.59|5964.63|5964.63|0
1645114100000|2022-02-17 16:08:20|5964.52|5964.52|5964.52|5964.52|5964.52|5964.52|5964.52|5964.52|0
1645114110000|2022-02-17 16:08:30|5964.27|5964.27|5964.15|5964.15|5964.27|5964.27|5964.15|5964.15|0
1645114140000|2022-02-17 16:09:00|5964.86|5964.86|5964.86|5964.86|5964.86|5964.86|5964.86|5964.86|0
1645114180000|2022-02-17 16:09:40|5964.98|5964.98|5965.23|5965.23|5965.23|5965.23|5964.98|5964.98|0
1645114200000|2022-02-17 16:10:00|5965.94|5965.94|5966.27|5966.27|5966.27|5966.27|5965.94|5965.94|0
1645114210000|2022-02-17 16:10:10|5965.94|5965.94|5965.94|5965.94|5965.94|5965.94|5965.94|5965.94|0
1645114240000|2022-02-17 16:10:40|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|5964.52|5964.52|0
1645114280000|2022-02-17 16:11:20|5964.52|5964.52|5964.52|5964.52|5964.52|5964.52|5964.52|5964.52|0
1645114310000|2022-02-17 16:11:50|5964.4|5964.4|5964.4|5964.4|5964.4|5964.4|5964.4|5964.4|0
1645114360000|2022-02-17 16:12:40|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|5965.11|0
1645114390000|2022-02-17 16:13:10|5964.4|5964.4|5964.4|5964.4|5964.4|5964.4|5964.4|5964.4|0
1645114400000|2022-02-17 16:13:20|5964.52|5964.52|5964.52|5964.52|5964.52|5964.52|5964.52|5964.52|0
1645114410000|2022-02-17 16:13:30|5964.63|5964.63|5963.92|5963.92|5964.63|5964.63|5963.92|5963.92|0
1645114420000|2022-02-17 16:13:40|5963.67|5963.67|5963.67|5963.67|5963.67|5963.67|5963.67|5963.67|0
1645114440000|2022-02-17 16:14:00|5964.38|5964.38|5964.38|5964.38|5964.38|5964.38|5964.38|5964.38|0
1645114450000|2022-02-17 16:14:10|5965.3|5965.3|5965.3|5965.3|5965.3|5965.3|5965.3|5965.3|0
1645114480000|2022-02-17 16:14:40|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|0
1645114520000|2022-02-17 16:15:20|5966.48|5966.48|5966.48|5966.48|5966.48|5966.48|5966.48|5966.48|0
1645114540000|2022-02-17 16:15:40|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|0
1645114550000|2022-02-17 16:15:50|5966.59|5966.59|5966.59|5966.59|5966.59|5966.59|5966.59|5966.59|0
1645114590000|2022-02-17 16:16:30|5967.3|5967.3|5967.3|5967.3|5967.3|5967.3|5967.3|5967.3|0
1645114620000|2022-02-17 16:17:00|5967.19|5967.19|5967.07|5967.07|5967.19|5967.19|5967.07|5967.07|0
1645114630000|2022-02-17 16:17:10|5967.41|5967.41|5967.41|5967.41|5967.41|5967.41|5967.41|5967.41|0
1645114650000|2022-02-17 16:17:30|5966.7|5966.7|5967.29|5967.29|5967.41|5967.41|5966.7|5966.7|0
1645114680000|2022-02-17 16:18:00|5965.87|5965.87|5965.16|5965.16|5965.87|5965.87|5965.16|5965.16|0
1645114700000|2022-02-17 16:18:20|5964.45|5964.45|5963.15|5963.15|5964.45|5964.45|5963.15|5963.15|0
1645114710000|2022-02-17 16:18:30|5962.44|5962.44|5963.4|5963.4|5963.4|5963.4|5962.44|5962.44|0
1645114730000|2022-02-17 16:18:50|5962.69|5962.69|5962.69|5962.69|5962.69|5962.69|5962.69|5962.69|0
1645114740000|2022-02-17 16:19:00|5962.57|5962.57|5962.57|5962.57|5962.57|5962.57|5962.57|5962.57|0
1645114780000|2022-02-17 16:19:40|5962.33|5962.33|5962.3|5962.3|5962.57|5962.57|5962.3|5962.3|0
1645114790000|2022-02-17 16:19:50|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|0
1645114800000|2022-02-17 16:20:00|5961.25|5961.25|5960.79|5960.79|5961.25|5961.25|5960.79|5960.79|0
1645114830000|2022-02-17 16:20:30|5961.51|5961.51|5961.51|5961.51|5961.51|5961.51|5961.51|5961.51|0
1645114850000|2022-02-17 16:20:50|5962.22|5962.22|5962.22|5962.22|5962.22|5962.22|5961.51|5961.51|0
1645114860000|2022-02-17 16:21:00|5962.1|5962.1|5962.81|5962.81|5962.81|5962.81|5962.1|5962.1|0
1645114870000|2022-02-17 16:21:10|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|0
1645114880000|2022-02-17 16:21:20|5961.05|5961.05|5961.05|5961.05|5961.05|5961.05|5961.05|5961.05|0
1645114890000|2022-02-17 16:21:30|5961.77|5961.77|5961.52|5961.52|5961.77|5961.77|5961.52|5961.52|0
1645114900000|2022-02-17 16:21:40|5961.29|5961.29|5961.29|5961.29|5961.29|5961.29|5961.29|5961.29|0
1645114910000|2022-02-17 16:21:50|5961.04|5961.04|5960.94|5960.94|5961.04|5961.04|5960.69|5960.69|0
1645114940000|2022-02-17 16:22:20|5961.65|5961.65|5960.23|5960.23|5961.65|5961.65|5960.23|5960.23|0
1645114950000|2022-02-17 16:22:30|5959.96|5959.96|5960.67|5960.67|5960.67|5960.67|5959.96|5959.96|0
1645114970000|2022-02-17 16:22:50|5959.96|5959.96|5960.67|5960.67|5961.38|5961.38|5959.96|5959.96|0
1645114980000|2022-02-17 16:23:00|5961.16|5961.16|5962.7|5962.7|5962.7|5962.7|5961.16|5961.16|0
1645114990000|2022-02-17 16:23:10|5962.24|5962.24|5961.38|5961.38|5962.24|5962.24|5961.38|5961.38|0
1645115000000|2022-02-17 16:23:20|5961.88|5961.88|5963.3|5963.3|5963.55|5963.55|5961.88|5961.88|0
1645115010000|2022-02-17 16:23:30|5963.18|5963.18|5961.76|5961.76|5963.18|5963.18|5961.76|5961.76|0
1645115020000|2022-02-17 16:23:40|5962.47|5962.47|5961.98|5961.98|5962.47|5962.47|5961.98|5961.98|0
1645115040000|2022-02-17 16:24:00|5961.27|5961.27|5961.27|5961.27|5961.27|5961.27|5961.27|5961.27|0
1645115050000|2022-02-17 16:24:10|5960.78|5960.78|5960.04|5960.04|5961.02|5961.02|5960.04|5960.04|0
1645115070000|2022-02-17 16:24:30|5959.32|5959.32|5959.32|5959.32|5959.32|5959.32|5959.32|5959.32|0
1645115090000|2022-02-17 16:24:50|5959.44|5959.44|5959.79|5959.79|5959.79|5959.79|5959.44|5959.44|0
1645115100000|2022-02-17 16:25:00|5959.08|5959.08|5959.57|5959.57|5959.57|5959.57|5959.08|5959.08|0
1645115110000|2022-02-17 16:25:10|5959.8|5959.8|5959.71|5959.71|5960.05|5960.05|5959.71|5959.71|0
1645115130000|2022-02-17 16:25:30|5960.05|5960.05|5960.05|5960.05|5960.05|5960.05|5960.05|5960.05|0
1645115150000|2022-02-17 16:25:50|5960.76|5960.76|5960.6|5960.6|5960.87|5960.87|5960.6|5960.6|0
1645115180000|2022-02-17 16:26:20|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|0
1645115200000|2022-02-17 16:26:40|5960.62|5960.62|5960.62|5960.62|5960.62|5960.62|5960.62|5960.62|0
1645115210000|2022-02-17 16:26:50|5960.35|5960.35|5960.12|5960.12|5960.35|5960.35|5960.12|5960.12|0
1645115220000|2022-02-17 16:27:00|5960.83|5960.83|5960.83|5960.83|5960.83|5960.83|5960.83|5960.83|0
1645115250000|2022-02-17 16:27:30|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|0
1645115280000|2022-02-17 16:28:00|5961.21|5961.21|5958.96|5958.96|5961.21|5961.21|5958.96|5958.96|0
1645115290000|2022-02-17 16:28:10|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|0
1645115300000|2022-02-17 16:28:20|5959.78|5959.78|5959.78|5959.78|5959.78|5959.78|5959.78|5959.78|0
1645115310000|2022-02-17 16:28:30|5960.03|5960.03|5959.32|5959.32|5960.03|5960.03|5959.32|5959.32|0
1645115320000|2022-02-17 16:28:40|5960.03|5960.03|5960.03|5960.03|5960.03|5960.03|5960.03|5960.03|0
1645115330000|2022-02-17 16:28:50|5960.36|5960.36|5960.36|5960.36|5960.36|5960.36|5960.36|5960.36|0
1645115340000|2022-02-17 16:29:00|5961.08|5961.08|5958.94|5958.94|5961.08|5961.08|5958.94|5958.94|0
1645115360000|2022-02-17 16:29:20|5958.61|5958.61|5959.77|5959.77|5959.77|5959.77|5958.61|5958.61|0
1645115370000|2022-02-17 16:29:30|5959.06|5959.06|5958.68|5958.68|5959.17|5959.17|5957.97|5957.97|0
1645115380000|2022-02-17 16:29:40|5958.45|5958.45|5957.67|5957.67|5958.45|5958.45|5957.4|5957.4|0
1645115390000|2022-02-17 16:29:50|5958.01|5958.01|5959.01|5959.01|5959.54|5959.54|5958.01|5958.01|0
1645172100000|2022-02-18 08:15:00|6000.85|6000.85|6000.68|6000.68|6002.27|6002.27|6000.14|6000.14|0
1645172110000|2022-02-18 08:15:10|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|0
1645172120000|2022-02-18 08:15:20|5998.28|5998.28|5998.99|5998.99|5998.99|5998.99|5998.28|5998.28|0
1645172130000|2022-02-18 08:15:30|5999.26|5999.26|5999.26|5999.26|5999.26|5999.26|5999.26|5999.26|0
1645172160000|2022-02-18 08:16:00|5998.55|5998.55|5999.26|5999.26|5999.26|5999.26|5998.55|5998.55|0
1645172180000|2022-02-18 08:16:20|6001.39|6001.39|6001.39|6001.39|6001.39|6001.39|6001.39|6001.39|0
1645172190000|2022-02-18 08:16:30|6002.82|6002.82|6002.82|6002.82|6002.82|6002.82|6002.82|6002.82|0
1645172200000|2022-02-18 08:16:40|6003.31|6003.31|6003.04|6003.04|6003.31|6003.31|6003.04|6003.04|0
1645172210000|2022-02-18 08:16:50|6003.31|6003.31|6004.73|6004.73|6004.73|6004.73|6003.31|6003.31|0
1645172220000|2022-02-18 08:17:00|6005.44|6005.44|6007.06|6007.06|6007.06|6007.06|6005.44|6005.44|0
1645172230000|2022-02-18 08:17:10|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|0
1645172240000|2022-02-18 08:17:20|6007.28|6007.28|6008.46|6008.46|6008.73|6008.73|6007.28|6007.28|0
1645172250000|2022-02-18 08:17:30|6008.58|6008.58|6008.58|6008.58|6008.58|6008.58|6008.58|6008.58|0
1645172260000|2022-02-18 08:17:40|6009.07|6009.07|6009.34|6009.34|6009.34|6009.34|6008.36|6008.36|0
1645172270000|2022-02-18 08:17:50|6008.63|6008.63|6008.63|6008.63|6008.63|6008.63|6008.63|6008.63|0
1645172280000|2022-02-18 08:18:00|6010.76|6010.76|6010.76|6010.76|6010.76|6010.76|6010.76|6010.76|0
1645172290000|2022-02-18 08:18:10|6011.03|6011.03|6010.59|6010.59|6011.3|6011.3|6010.59|6010.59|0
1645172300000|2022-02-18 08:18:20|6010.34|6010.34|6010.52|6010.52|6011.05|6011.05|6010.34|6010.34|0
1645172320000|2022-02-18 08:18:40|6011.33|6011.33|6011.7|6011.7|6011.7|6011.7|6011.21|6011.21|0
1645172340000|2022-02-18 08:19:00|6013.05|6013.05|6011.7|6011.7|6013.05|6013.05|6011.7|6011.7|0
1645172350000|2022-02-18 08:19:10|6013.05|6013.05|6012.8|6012.8|6013.05|6013.05|6011.46|6011.46|0
1645172360000|2022-02-18 08:19:20|6011.46|6011.46|6013.06|6013.06|6013.18|6013.18|6011.46|6011.46|0
1645172370000|2022-02-18 08:19:30|6012.05|6012.05|6011.23|6011.23|6012.05|6012.05|6009.25|6009.25|0
1645172380000|2022-02-18 08:19:40|6012.24|6012.24|6012.36|6012.36|6012.36|6012.36|6012.24|6012.24|0
1645172400000|2022-02-18 08:20:00|6012.85|6012.85|6016.21|6016.21|6016.7|6016.7|6012.85|6012.85|0
1645172410000|2022-02-18 08:20:10|6014.98|6014.98|6013.08|6013.08|6014.98|6014.98|6010.92|6010.92|0
1645172420000|2022-02-18 08:20:20|6014.5|6014.5|6016|6016|6016|6016|6014.5|6014.5|0
1645172450000|2022-02-18 08:20:50|6016.71|6016.71|6018.14|6018.14|6018.14|6018.14|6016.71|6016.71|0
1645172460000|2022-02-18 08:21:00|6018.63|6018.63|6020.41|6020.41|6020.41|6020.41|6018.63|6018.63|0
1645172470000|2022-02-18 08:21:10|6020.9|6020.9|6020.9|6020.9|6020.9|6020.9|6020.9|6020.9|0
1645172480000|2022-02-18 08:21:20|6020.63|6020.63|6020.63|6020.63|6020.63|6020.63|6020.63|6020.63|0
1645172490000|2022-02-18 08:21:30|6020.9|6020.9|6020.9|6020.9|6020.9|6020.9|6020.9|6020.9|0
1645172510000|2022-02-18 08:21:50|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|0
1645172520000|2022-02-18 08:22:00|6020.63|6020.63|6021.24|6021.24|6021.24|6021.24|6020.63|6020.63|0
1645172530000|2022-02-18 08:22:10|6019.81|6019.81|6018.9|6018.9|6019.81|6019.81|6018.9|6018.9|0
1645172540000|2022-02-18 08:22:20|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|0
1645172550000|2022-02-18 08:22:30|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|0
1645172560000|2022-02-18 08:22:40|6018.56|6018.56|6019.23|6019.23|6019.23|6019.23|6018.56|6018.56|0
1645172570000|2022-02-18 08:22:50|6018.69|6018.69|6018.85|6018.85|6018.85|6018.85|6018.02|6018.02|0
1645172580000|2022-02-18 08:23:00|6018.39|6018.39|6018.62|6018.62|6018.62|6018.62|6018.39|6018.39|0
1645172600000|2022-02-18 08:23:20|6018.37|6018.37|6015.52|6015.52|6018.37|6018.37|6015.52|6015.52|0
1645172610000|2022-02-18 08:23:30|6016.24|6016.24|6016.57|6016.57|6016.57|6016.57|6016.24|6016.24|0
1645172620000|2022-02-18 08:23:40|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|0
1645172690000|2022-02-18 08:24:50|6017.01|6017.01|6019.14|6019.14|6019.14|6019.14|6017.01|6017.01|0
1645172700000|2022-02-18 08:25:00|6018.87|6018.87|6020.26|6020.26|6020.26|6020.26|6018.87|6018.87|0
1645172710000|2022-02-18 08:25:10|6020.75|6020.75|6020.26|6020.26|6020.75|6020.75|6020.26|6020.26|0
1645172720000|2022-02-18 08:25:20|6020.01|6020.01|6020.26|6020.26|6020.26|6020.26|6020.01|6020.01|0
1645172730000|2022-02-18 08:25:30|6019.56|6019.56|6019.91|6019.91|6019.91|6019.91|6019.56|6019.56|0
1645172740000|2022-02-18 08:25:40|6020.62|6020.62|6018.32|6018.32|6020.62|6020.62|6018.32|6018.32|0
1645172750000|2022-02-18 08:25:50|6018.66|6018.66|6018.66|6018.66|6018.66|6018.66|6018.66|6018.66|0
1645172760000|2022-02-18 08:26:00|6020.08|6020.08|6023.25|6023.25|6023.5|6023.5|6020.08|6020.08|0
1645172780000|2022-02-18 08:26:20|6023.49|6023.49|6023.49|6023.49|6023.49|6023.49|6023.49|6023.49|0
1645172790000|2022-02-18 08:26:30|6023.25|6023.25|6023.25|6023.25|6023.25|6023.25|6023.25|6023.25|0
1645172800000|2022-02-18 08:26:40|6022.72|6022.72|6022.72|6022.72|6022.72|6022.72|6022.72|6022.72|0
1645172840000|2022-02-18 08:27:20|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|0
1645172850000|2022-02-18 08:27:30|6021.71|6021.71|6018.75|6018.75|6021.71|6021.71|6018.41|6018.41|0
1645172880000|2022-02-18 08:28:00|6019.32|6019.32|6021.11|6021.11|6022.53|6022.53|6019.32|6019.32|0
1645172890000|2022-02-18 08:28:10|6021.78|6021.78|6021.78|6021.78|6021.78|6021.78|6021.78|6021.78|0
1645172930000|2022-02-18 08:28:50|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|0
1645172940000|2022-02-18 08:29:00|6022.38|6022.38|6022.38|6022.38|6022.38|6022.38|6022.38|6022.38|0
1645172970000|2022-02-18 08:29:30|6022.62|6022.62|6024.05|6024.05|6024.05|6024.05|6022.62|6022.62|0
1645172980000|2022-02-18 08:29:40|6024.76|6024.76|6026.18|6026.18|6026.18|6026.18|6024.76|6024.76|0
1645172990000|2022-02-18 08:29:50|6026.89|6026.89|6027.23|6027.23|6027.23|6027.23|6026.89|6026.89|0
1645173000000|2022-02-18 08:30:00|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|0
1645173010000|2022-02-18 08:30:10|6025.92|6025.92|6026.88|6026.88|6026.88|6026.88|6025.21|6025.21|0
1645173020000|2022-02-18 08:30:20|6026.54|6026.54|6025.56|6025.56|6026.54|6026.54|6025.56|6025.56|0
1645173030000|2022-02-18 08:30:30|6024.85|6024.85|6024.85|6024.85|6024.85|6024.85|6024.85|6024.85|0
1645173040000|2022-02-18 08:30:40|6024.51|6024.51|6024.51|6024.51|6024.51|6024.51|6024.51|6024.51|0
1645173060000|2022-02-18 08:31:00|6025.94|6025.94|6025.69|6025.69|6025.94|6025.94|6025.69|6025.69|0
1645173080000|2022-02-18 08:31:20|6024.98|6024.98|6024.98|6024.98|6024.98|6024.98|6024.98|6024.98|0
1645173090000|2022-02-18 08:31:30|6025.25|6025.25|6025.25|6025.25|6025.25|6025.25|6025.25|6025.25|0
1645173100000|2022-02-18 08:31:40|6024.64|6024.64|6024.58|6024.58|6024.64|6024.64|6024.31|6024.31|0
1645173120000|2022-02-18 08:32:00|6023.15|6023.15|6023.15|6023.15|6023.15|6023.15|6023.15|6023.15|0
1645173130000|2022-02-18 08:32:10|6022.42|6022.42|6022.91|6022.91|6022.91|6022.91|6022.42|6022.42|0
1645173150000|2022-02-18 08:32:30|6022.68|6022.68|6022.68|6022.68|6022.68|6022.68|6022.68|6022.68|0
1645173180000|2022-02-18 08:33:00|6023.39|6023.39|6023.39|6023.39|6023.39|6023.39|6023.39|6023.39|0
1645173200000|2022-02-18 08:33:20|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|0
1645173220000|2022-02-18 08:33:40|6023.97|6023.97|6023.97|6023.97|6023.97|6023.97|6023.97|6023.97|0
1645173250000|2022-02-18 08:34:10|6023.7|6023.7|6025.93|6025.93|6025.93|6025.93|6023.7|6023.7|0
1645173270000|2022-02-18 08:34:30|6027.35|6027.35|6028.36|6028.36|6028.74|6028.74|6027.35|6027.35|0
1645173280000|2022-02-18 08:34:40|6026.94|6026.94|6026.94|6026.94|6026.94|6026.94|6026.94|6026.94|0
1645173290000|2022-02-18 08:34:50|6026.23|6026.23|6026.23|6026.23|6026.23|6026.23|6026.23|6026.23|0
1645173310000|2022-02-18 08:35:10|6025.51|6025.51|6024.8|6024.8|6025.51|6025.51|6024.8|6024.8|0
1645173320000|2022-02-18 08:35:20|6025.51|6025.51|6025.51|6025.51|6025.51|6025.51|6025.51|6025.51|0
1645173330000|2022-02-18 08:35:30|6026.23|6026.23|6026.23|6026.23|6026.23|6026.23|6026.23|6026.23|0
1645173350000|2022-02-18 08:35:50|6025.51|6025.51|6024.23|6024.23|6025.51|6025.51|6024.23|6024.23|0
1645173370000|2022-02-18 08:36:10|6025.65|6025.65|6024.64|6024.64|6025.65|6025.65|6024.64|6024.64|0
1645173440000|2022-02-18 08:37:20|6023.93|6023.93|6021.8|6021.8|6023.93|6023.93|6021.8|6021.8|0
1645173450000|2022-02-18 08:37:30|6023.22|6023.22|6023.22|6023.22|6023.22|6023.22|6023.22|6023.22|0
1645173460000|2022-02-18 08:37:40|6024.64|6024.64|6024.64|6024.64|6024.64|6024.64|6024.64|6024.64|0
1645173490000|2022-02-18 08:38:10|6026.06|6026.06|6026.06|6026.06|6026.06|6026.06|6026.06|6026.06|0
1645173510000|2022-02-18 08:38:30|6026.31|6026.31|6026.06|6026.06|6026.31|6026.31|6026.06|6026.06|0
1645173540000|2022-02-18 08:39:00|6026.74|6026.74|6027.45|6027.45|6029.16|6029.16|6026.74|6026.74|0
1645173550000|2022-02-18 08:39:10|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|0
1645173580000|2022-02-18 08:39:40|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|0
1645173610000|2022-02-18 08:40:10|6025.93|6025.93|6025.93|6025.93|6025.93|6025.93|6025.93|6025.93|0
1645173640000|2022-02-18 08:40:40|6025.69|6025.69|6025.69|6025.69|6025.69|6025.69|6025.42|6025.42|0
1645173650000|2022-02-18 08:40:50|6024.98|6024.98|6024.98|6024.98|6024.98|6024.98|6024.98|6024.98|0
1645173660000|2022-02-18 08:41:00|6024.27|6024.27|6024.27|6024.27|6024.27|6024.27|6024.27|6024.27|0
1645173690000|2022-02-18 08:41:30|6024.98|6024.98|6024.74|6024.74|6026.16|6026.16|6024.71|6024.71|0
1645173700000|2022-02-18 08:41:40|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|0
1645173720000|2022-02-18 08:42:00|6026.13|6026.13|6026.48|6026.48|6026.48|6026.48|6026.13|6026.13|0
1645173780000|2022-02-18 08:43:00|6028.61|6028.61|6030.49|6030.49|6030.49|6030.49|6027.9|6027.9|0
1645173800000|2022-02-18 08:43:20|6029.81|6029.81|6029.7|6029.7|6029.81|6029.81|6029.7|6029.7|0
1645173860000|2022-02-18 08:44:20|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|0
1645173910000|2022-02-18 08:45:10|6029.25|6029.25|6028.32|6028.32|6029.25|6029.25|6028.32|6028.32|0
1645173950000|2022-02-18 08:45:50|6027.61|6027.61|6027.61|6027.61|6027.61|6027.61|6027.61|6027.61|0
1645173990000|2022-02-18 08:46:30|6026.89|6026.89|6027.6|6027.6|6027.6|6027.6|6026.89|6026.89|0
1645174000000|2022-02-18 08:46:40|6027.94|6027.94|6028.27|6028.27|6028.27|6028.27|6027.94|6027.94|0
1645174060000|2022-02-18 08:47:40|6027.56|6027.56|6027.56|6027.56|6027.56|6027.56|6027.56|6027.56|0
1645174080000|2022-02-18 08:48:00|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6027.56|6027.56|0
1645174100000|2022-02-18 08:48:20|6027.56|6027.56|6026.31|6026.31|6027.56|6027.56|6026.31|6026.31|0
1645174110000|2022-02-18 08:48:30|6025.6|6025.6|6026.27|6026.27|6026.27|6026.27|6025.6|6025.6|0
1645174130000|2022-02-18 08:48:50|6026.15|6026.15|6026.5|6026.5|6026.5|6026.5|6026.15|6026.15|0
1645174140000|2022-02-18 08:49:00|6027.46|6027.46|6033.26|6033.26|6033.26|6033.26|6027.46|6027.46|0
1645174150000|2022-02-18 08:49:10|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|0
1645174170000|2022-02-18 08:49:30|6035.88|6035.88|6035.88|6035.88|6035.88|6035.88|6035.88|6035.88|0
1645174180000|2022-02-18 08:49:40|6035.17|6035.17|6034.95|6034.95|6035.17|6035.17|6034.46|6034.46|0
1645174190000|2022-02-18 08:49:50|6034.24|6034.24|6034.24|6034.24|6034.24|6034.24|6034.24|6034.24|0
1645174230000|2022-02-18 08:50:30|6033.97|6033.97|6034.51|6034.51|6034.51|6034.51|6033.97|6033.97|0
1645174240000|2022-02-18 08:50:40|6034.27|6034.27|6034.03|6034.03|6034.27|6034.27|6034.03|6034.03|0
1645174280000|2022-02-18 08:51:20|6034.15|6034.15|6034.27|6034.27|6034.27|6034.27|6034.15|6034.15|0
1645174320000|2022-02-18 08:52:00|6033.59|6033.59|6033.59|6033.59|6033.59|6033.59|6033.59|6033.59|0
1645174420000|2022-02-18 08:53:40|6033.86|6033.86|6033.86|6033.86|6033.86|6033.86|6033.86|6033.86|0
1645174430000|2022-02-18 08:53:50|6034.67|6034.67|6034.67|6034.67|6034.67|6034.67|6034.4|6034.4|0
1645174460000|2022-02-18 08:54:20|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|0
1645174470000|2022-02-18 08:54:30|6035.8|6035.8|6036.13|6036.13|6036.13|6036.13|6035.8|6035.8|0
1645174480000|2022-02-18 08:54:40|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|6035.76|6035.76|0
1645174490000|2022-02-18 08:54:50|6037.18|6037.18|6037.18|6037.18|6037.18|6037.18|6037.18|6037.18|0
1645174500000|2022-02-18 08:55:00|6038.41|6038.41|6038.41|6038.41|6039.83|6039.83|6038.41|6038.41|0
1645174520000|2022-02-18 08:55:20|6038.75|6038.75|6038.75|6038.75|6038.75|6038.75|6038.75|6038.75|0
1645174530000|2022-02-18 08:55:30|6040.17|6040.17|6040.17|6040.17|6040.17|6040.17|6040.17|6040.17|0
1645174570000|2022-02-18 08:56:10|6039.83|6039.83|6041.59|6041.59|6041.59|6041.59|6039.83|6039.83|0
1645174580000|2022-02-18 08:56:20|6042.26|6042.26|6042.53|6042.53|6042.53|6042.53|6042.26|6042.26|0
1645174590000|2022-02-18 08:56:30|6043.24|6043.24|6043.51|6043.51|6043.51|6043.51|6042.57|6042.57|0
1645174620000|2022-02-18 08:57:00|6042.8|6042.8|6042.8|6042.8|6042.8|6042.8|6042.8|6042.8|0
1645174630000|2022-02-18 08:57:10|6043.07|6043.07|6044.84|6044.84|6044.84|6044.84|6043.07|6043.07|0
1645174640000|2022-02-18 08:57:20|6045.07|6045.07|6045.07|6045.07|6045.07|6045.07|6045.07|6045.07|0
1645174660000|2022-02-18 08:57:40|6045.79|6045.79|6045.44|6045.44|6045.79|6045.79|6045.44|6045.44|0
1645174680000|2022-02-18 08:58:00|6044.73|6044.73|6044.73|6044.73|6044.73|6044.73|6044.02|6044.02|0
1645174770000|2022-02-18 08:59:30|6046.15|6046.15|6045.4|6045.4|6046.15|6046.15|6044.73|6044.73|0
1645174780000|2022-02-18 08:59:40|6046.63|6046.63|6047.83|6047.83|6047.83|6047.83|6046.63|6046.63|0
1645174790000|2022-02-18 08:59:50|6048.07|6048.07|6047.74|6047.74|6048.2|6048.2|6047.03|6047.03|0
1645174800000|2022-02-18 09:00:00|6048.42|6048.42|6048.42|6048.42|6048.42|6048.42|6048.42|6048.42|0
1645174810000|2022-02-18 09:00:10|6048.15|6048.15|6047.48|6047.48|6048.15|6048.15|6047.48|6047.48|0
1645174820000|2022-02-18 09:00:20|6047.81|6047.81|6047.54|6047.54|6047.81|6047.81|6047.54|6047.54|0
1645174830000|2022-02-18 09:00:30|6047.05|6047.05|6046.56|6046.56|6047.05|6047.05|6046.56|6046.56|0
1645174840000|2022-02-18 09:00:40|6045.84|6045.84|6046.56|6046.56|6046.56|6046.56|6045.84|6045.84|0
1645174850000|2022-02-18 09:00:50|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|0
1645174860000|2022-02-18 09:01:00|6044.35|6044.35|6044.57|6044.57|6044.57|6044.57|6044.23|6044.23|0
1645174870000|2022-02-18 09:01:10|6043.56|6043.56|6043.9|6043.9|6043.9|6043.9|6043.56|6043.56|0
1645174880000|2022-02-18 09:01:20|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|0
1645174900000|2022-02-18 09:01:40|6042.69|6042.69|6043.4|6043.4|6043.4|6043.4|6042.69|6042.69|0
1645174910000|2022-02-18 09:01:50|6044.11|6044.11|6044.83|6044.83|6044.83|6044.83|6044.11|6044.11|0
1645174960000|2022-02-18 09:02:40|6043.62|6043.62|6043.62|6043.62|6043.62|6043.62|6043.62|6043.62|0
1645175000000|2022-02-18 09:03:20|6043.16|6043.16|6043.08|6043.08|6043.43|6043.43|6043.08|6043.08|0
1645175050000|2022-02-18 09:04:10|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|0
1645175060000|2022-02-18 09:04:20|6043.96|6043.96|6044.68|6044.68|6045.39|6045.39|6043.96|6043.96|0
1645175070000|2022-02-18 09:04:30|6043.96|6043.96|6046.1|6046.1|6046.1|6046.1|6043.96|6043.96|0
1645175080000|2022-02-18 09:04:40|6046.81|6046.81|6046.93|6046.93|6046.93|6046.93|6046.81|6046.81|0
1645175100000|2022-02-18 09:05:00|6047.26|6047.26|6047.26|6047.26|6047.26|6047.26|6047.26|6047.26|0
1645175150000|2022-02-18 09:05:50|6047.97|6047.97|6048.68|6048.68|6048.68|6048.68|6047.97|6047.97|0
1645175170000|2022-02-18 09:06:10|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|0
1645175180000|2022-02-18 09:06:20|6050.44|6050.44|6051.68|6051.68|6051.68|6051.68|6050.44|6050.44|0
1645175190000|2022-02-18 09:06:30|6050.25|6050.25|6050.25|6050.25|6050.25|6050.25|6050.25|6050.25|0
1645175210000|2022-02-18 09:06:50|6050.02|6050.02|6050.73|6050.73|6050.73|6050.73|6050.02|6050.02|0
1645175220000|2022-02-18 09:07:00|6051.44|6051.44|6052.16|6052.16|6052.16|6052.16|6051.44|6051.44|0
1645175250000|2022-02-18 09:07:30|6052.49|6052.49|6052.49|6052.49|6052.49|6052.49|6052.49|6052.49|0
1645175260000|2022-02-18 09:07:40|6053.16|6053.16|6053.16|6053.16|6053.16|6053.16|6053.16|6053.16|0
1645175280000|2022-02-18 09:08:00|6053.28|6053.28|6053.28|6053.28|6053.28|6053.28|6053.28|6053.28|0
1645175310000|2022-02-18 09:08:30|6053.55|6053.55|6051.72|6051.72|6053.55|6053.55|6051.72|6051.72|0
1645175320000|2022-02-18 09:08:40|6052.26|6052.26|6053.31|6053.31|6053.31|6053.31|6052.26|6052.26|0
1645175350000|2022-02-18 09:09:10|6054.73|6054.73|6054.73|6054.73|6054.73|6054.73|6054.73|6054.73|0
1645175360000|2022-02-18 09:09:20|6055.07|6055.07|6055.07|6055.07|6055.07|6055.07|6055.07|6055.07|0
1645175370000|2022-02-18 09:09:30|6054.6|6054.6|6053.89|6053.89|6054.6|6054.6|6053.89|6053.89|0
1645175390000|2022-02-18 09:09:50|6053.35|6053.35|6053.74|6053.74|6053.74|6053.74|6053.35|6053.35|0
1645175400000|2022-02-18 09:10:00|6054.01|6054.01|6054.28|6054.28|6054.28|6054.28|6054.01|6054.01|0
1645175410000|2022-02-18 09:10:10|6053.74|6053.74|6053.47|6053.47|6053.74|6053.74|6052.05|6052.05|0
1645175420000|2022-02-18 09:10:20|6052.76|6052.76|6053.25|6053.25|6053.25|6053.25|6052.76|6052.76|0
1645175440000|2022-02-18 09:10:40|6053.79|6053.79|6054.28|6054.28|6054.55|6054.55|6053.79|6053.79|0
1645175450000|2022-02-18 09:10:50|6054.55|6054.55|6054.55|6054.55|6054.55|6054.55|6054.55|6054.55|0
1645175460000|2022-02-18 09:11:00|6055.26|6055.26|6054.82|6054.82|6055.26|6055.26|6054.55|6054.55|0
1645175490000|2022-02-18 09:11:30|6055.53|6055.53|6054.82|6054.82|6055.53|6055.53|6054.82|6054.82|0
1645175510000|2022-02-18 09:11:50|6054.15|6054.15|6054.82|6054.82|6054.82|6054.82|6054.15|6054.15|0
1645175520000|2022-02-18 09:12:00|6054.55|6054.55|6054.82|6054.82|6054.82|6054.82|6054.28|6054.28|0
1645175530000|2022-02-18 09:12:10|6054.15|6054.15|6054.03|6054.03|6054.15|6054.15|6054.03|6054.03|0
1645175550000|2022-02-18 09:12:30|6053.32|6053.32|6053.32|6053.32|6053.32|6053.32|6053.32|6053.32|0
1645175560000|2022-02-18 09:12:40|6052.97|6052.97|6051.06|6051.06|6052.97|6052.97|6051.06|6051.06|0
1645175570000|2022-02-18 09:12:50|6050.94|6050.94|6049.45|6049.45|6050.94|6050.94|6049.45|6049.45|0
1645175580000|2022-02-18 09:13:00|6048.74|6048.74|6052.09|6052.09|6052.76|6052.76|6048.74|6048.74|0
1645175590000|2022-02-18 09:13:10|6052.76|6052.76|6052.76|6052.76|6052.76|6052.76|6052.76|6052.76|0
1645175600000|2022-02-18 09:13:20|6053.47|6053.47|6054.18|6054.18|6054.18|6054.18|6053.47|6053.47|0
1645175610000|2022-02-18 09:13:30|6054.68|6054.68|6054.68|6054.68|6054.68|6054.68|6054.68|6054.68|0
1645175630000|2022-02-18 09:13:50|6054.92|6054.92|6054.92|6054.92|6054.92|6054.92|6054.92|6054.92|0
1645175640000|2022-02-18 09:14:00|6055.26|6055.26|6055.26|6055.26|6055.26|6055.26|6055.26|6055.26|0
1645175650000|2022-02-18 09:14:10|6055.51|6055.51|6052.66|6052.66|6055.51|6055.51|6052.66|6052.66|0
1645175690000|2022-02-18 09:14:50|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|0
1645175700000|2022-02-18 09:15:00|6054.08|6054.08|6053.37|6053.37|6054.08|6054.08|6053.37|6053.37|0
1645175760000|2022-02-18 09:16:00|6052.66|6052.66|6052.66|6052.66|6052.66|6052.66|6052.66|6052.66|0
1645175770000|2022-02-18 09:16:10|6051.95|6051.95|6051.95|6051.95|6051.95|6051.95|6051.95|6051.95|0
1645175790000|2022-02-18 09:16:30|6051.68|6051.68|6048.24|6048.24|6052.03|6052.03|6048.24|6048.24|0
1645175810000|2022-02-18 09:16:50|6047.75|6047.75|6047.75|6047.75|6047.75|6047.75|6047.75|6047.75|0
1645175820000|2022-02-18 09:17:00|6047.48|6047.48|6045.76|6045.76|6047.48|6047.48|6045.09|6045.09|0
1645175830000|2022-02-18 09:17:10|6046.03|6046.03|6046.03|6046.03|6046.03|6046.03|6046.03|6046.03|0
1645175840000|2022-02-18 09:17:20|6044.6|6044.6|6044.6|6044.6|6044.6|6044.6|6044.6|6044.6|0
1645175850000|2022-02-18 09:17:30|6046.03|6046.03|6046.05|6046.05|6046.05|6046.05|6045.78|6045.78|0
1645175860000|2022-02-18 09:17:40|6048.18|6048.18|6048.18|6048.18|6048.18|6048.18|6048.18|6048.18|0
1645175880000|2022-02-18 09:18:00|6048.68|6048.68|6048.68|6048.68|6048.68|6048.68|6048.68|6048.68|0
1645175910000|2022-02-18 09:18:30|6048.95|6048.95|6046.99|6046.99|6048.95|6048.95|6046.99|6046.99|0
1645175930000|2022-02-18 09:18:50|6048.41|6048.41|6048.41|6048.41|6048.41|6048.41|6048.41|6048.41|0
1645175950000|2022-02-18 09:19:10|6046.27|6046.27|6046.27|6046.27|6046.27|6046.27|6046.27|6046.27|0
1645175960000|2022-02-18 09:19:20|6046.99|6046.99|6046.99|6046.99|6046.99|6046.99|6046.99|6046.99|0
1645176020000|2022-02-18 09:20:20|6046.27|6046.27|6046.99|6046.99|6046.99|6046.99|6046.27|6046.27|0
1645176050000|2022-02-18 09:20:50|6047.99|6047.99|6047.99|6047.99|6047.99|6047.99|6047.99|6047.99|0
1645176080000|2022-02-18 09:21:20|6048.26|6048.26|6048.26|6048.26|6048.26|6048.26|6048.26|6048.26|0
1645176140000|2022-02-18 09:22:20|6046.84|6046.84|6046.84|6046.84|6046.84|6046.84|6046.84|6046.84|0
1645176160000|2022-02-18 09:22:40|6045.42|6045.42|6041.42|6041.42|6045.42|6045.42|6041.42|6041.42|0
1645176170000|2022-02-18 09:22:50|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|0
1645176180000|2022-02-18 09:23:00|6040.97|6040.97|6038.97|6038.97|6040.97|6040.97|6038.97|6038.97|0
1645176210000|2022-02-18 09:23:30|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|0
1645176220000|2022-02-18 09:23:40|6039.68|6039.68|6039.92|6039.92|6039.92|6039.92|6039.68|6039.68|0
1645176230000|2022-02-18 09:23:50|6040.19|6040.19|6040.19|6040.19|6040.19|6040.19|6040.19|6040.19|0
1645176240000|2022-02-18 09:24:00|6040.46|6040.46|6039.64|6039.64|6040.46|6040.46|6039.64|6039.64|0
1645176280000|2022-02-18 09:24:40|6038.92|6038.92|6038.92|6038.92|6038.92|6038.92|6038.92|6038.92|0
1645176300000|2022-02-18 09:25:00|6038.21|6038.21|6038.33|6038.33|6038.33|6038.33|6038.21|6038.21|0
1645176330000|2022-02-18 09:25:30|6039.04|6039.04|6038.33|6038.33|6039.04|6039.04|6038.33|6038.33|0
1645176340000|2022-02-18 09:25:40|6038.66|6038.66|6038.66|6038.66|6038.66|6038.66|6038.66|6038.66|0
1645176350000|2022-02-18 09:25:50|6038.78|6038.78|6039.27|6039.27|6039.27|6039.27|6038.78|6038.78|0
1645176360000|2022-02-18 09:26:00|6039.52|6039.52|6041.77|6041.77|6043.19|6043.19|6039.52|6039.52|0
1645176370000|2022-02-18 09:26:10|6042.11|6042.11|6042.11|6042.11|6042.11|6042.11|6042.11|6042.11|0
1645176380000|2022-02-18 09:26:20|6041.39|6041.39|6040.68|6040.68|6041.39|6041.39|6040.68|6040.68|0
1645176400000|2022-02-18 09:26:40|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|0
1645176420000|2022-02-18 09:27:00|6041.93|6041.93|6041.93|6041.93|6041.93|6041.93|6041.93|6041.93|0
1645176430000|2022-02-18 09:27:10|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|0
1645176460000|2022-02-18 09:27:40|6045.22|6045.22|6045.49|6045.49|6045.49|6045.49|6045.22|6045.22|0
1645176480000|2022-02-18 09:28:00|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|0
1645176580000|2022-02-18 09:29:40|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|0
1645176590000|2022-02-18 09:29:50|6045.74|6045.74|6045.4|6045.4|6045.74|6045.74|6045.4|6045.4|0
1645176600000|2022-02-18 09:30:00|6044.69|6044.69|6045.4|6045.4|6045.4|6045.4|6044.69|6044.69|0
1645176630000|2022-02-18 09:30:30|6045.15|6045.15|6044.01|6044.01|6045.15|6045.15|6044.01|6044.01|0
1645176650000|2022-02-18 09:30:50|6044.72|6044.72|6045.43|6045.43|6045.43|6045.43|6044.72|6044.72|0
1645176660000|2022-02-18 09:31:00|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|0
1645176690000|2022-02-18 09:31:30|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|0
1645176700000|2022-02-18 09:31:40|6046.61|6046.61|6046.49|6046.49|6046.61|6046.61|6046.49|6046.49|0
1645176720000|2022-02-18 09:32:00|6046.61|6046.61|6046.88|6046.88|6046.88|6046.88|6046.36|6046.36|0
1645176730000|2022-02-18 09:32:10|6047.15|6047.15|6046.88|6046.88|6047.15|6047.15|6046.88|6046.88|0
1645176750000|2022-02-18 09:32:30|6046.54|6046.54|6045.12|6045.12|6047.26|6047.26|6045.12|6045.12|0
1645176760000|2022-02-18 09:32:40|6045.24|6045.24|6045.51|6045.51|6045.51|6045.51|6045.24|6045.24|0
1645176770000|2022-02-18 09:32:50|6045.62|6045.62|6045.74|6045.74|6045.74|6045.74|6045.62|6045.62|0
1645176780000|2022-02-18 09:33:00|6045.51|6045.51|6045.01|6045.01|6045.51|6045.51|6045.01|6045.01|0
1645176810000|2022-02-18 09:33:30|6046.44|6046.44|6046.44|6046.44|6046.44|6046.44|6046.44|6046.44|0
1645176820000|2022-02-18 09:33:40|6046.32|6046.32|6046.32|6046.32|6046.32|6046.32|6046.32|6046.32|0
1645176830000|2022-02-18 09:33:50|6047.03|6047.03|6047.03|6047.03|6047.03|6047.03|6047.03|6047.03|0
1645176840000|2022-02-18 09:34:00|6047.01|6047.01|6047.26|6047.26|6047.52|6047.52|6047.01|6047.01|0
1645176910000|2022-02-18 09:35:10|6045.83|6045.83|6044.63|6044.63|6045.83|6045.83|6044.63|6044.63|0
1645177010000|2022-02-18 09:36:50|6045.34|6045.34|6043.21|6043.21|6045.34|6045.34|6043.21|6043.21|0
1645177050000|2022-02-18 09:37:30|6043.09|6043.09|6043.09|6043.09|6043.09|6043.09|6043.09|6043.09|0
1645177100000|2022-02-18 09:38:20|6042.82|6042.82|6042.82|6042.82|6042.82|6042.82|6042.82|6042.82|0
1645177110000|2022-02-18 09:38:30|6041.86|6041.86|6040.2|6040.2|6041.86|6041.86|6040.2|6040.2|0
1645177120000|2022-02-18 09:38:40|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|0
1645177150000|2022-02-18 09:39:10|6039.15|6039.15|6039.15|6039.15|6039.15|6039.15|6039.15|6039.15|0
1645177170000|2022-02-18 09:39:30|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|0
1645177180000|2022-02-18 09:39:40|6039.15|6039.15|6039.15|6039.15|6039.15|6039.15|6039.15|6039.15|0
1645177200000|2022-02-18 09:40:00|6039.4|6039.4|6039.4|6039.4|6039.4|6039.4|6039.4|6039.4|0
1645177210000|2022-02-18 09:40:10|6040.82|6040.82|6041.65|6041.65|6041.65|6041.65|6040.82|6040.82|0
1645177250000|2022-02-18 09:40:50|6041.4|6041.4|6041.29|6041.29|6041.4|6041.4|6041.29|6041.29|0
1645177290000|2022-02-18 09:41:30|6041.17|6041.17|6041.17|6041.17|6041.17|6041.17|6041.17|6041.17|0
1645177350000|2022-02-18 09:42:30|6041.88|6041.88|6042|6042|6042|6042|6041.88|6041.88|0
1645177390000|2022-02-18 09:43:10|6041.88|6041.88|6042.59|6042.59|6042.59|6042.59|6041.88|6041.88|0
1645177440000|2022-02-18 09:44:00|6043.53|6043.53|6044.14|6044.14|6044.14|6044.14|6043.53|6043.53|0
1645177570000|2022-02-18 09:46:10|6043.6|6043.6|6043.6|6043.6|6043.6|6043.6|6043.6|6043.6|0
1645177590000|2022-02-18 09:46:30|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|0
1645177600000|2022-02-18 09:46:40|6042.89|6042.89|6042.89|6042.89|6042.89|6042.89|6042.89|6042.89|0
1645177660000|2022-02-18 09:47:40|6042.64|6042.64|6042.53|6042.53|6042.64|6042.64|6042.53|6042.53|0
1645177670000|2022-02-18 09:47:50|6042.41|6042.41|6042.41|6042.41|6042.41|6042.41|6042.41|6042.41|0
1645177690000|2022-02-18 09:48:10|6042.14|6042.14|6041.09|6041.09|6042.14|6042.14|6041.09|6041.09|0
1645177710000|2022-02-18 09:48:30|6041.21|6041.21|6041.21|6041.21|6041.21|6041.21|6041.21|6041.21|0
1645177720000|2022-02-18 09:48:40|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|0
1645177740000|2022-02-18 09:49:00|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|0
1645177810000|2022-02-18 09:50:10|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|0
1645177850000|2022-02-18 09:50:50|6043.26|6043.26|6043.15|6043.15|6043.26|6043.26|6043.15|6043.15|0
1645177900000|2022-02-18 09:51:40|6043.26|6043.26|6043.26|6043.26|6043.26|6043.26|6043.26|6043.26|0
1645177910000|2022-02-18 09:51:50|6043.51|6043.51|6043.24|6043.24|6043.51|6043.51|6043.24|6043.24|0
1645177920000|2022-02-18 09:52:00|6043.49|6043.49|6043.76|6043.76|6043.76|6043.76|6043.49|6043.49|0
1645177930000|2022-02-18 09:52:10|6042.33|6042.33|6041.62|6041.62|6042.33|6042.33|6041.62|6041.62|0
1645177940000|2022-02-18 09:52:20|6040.91|6040.91|6040.91|6040.91|6040.91|6040.91|6040.91|6040.91|0
1645177950000|2022-02-18 09:52:30|6040.2|6040.2|6039.71|6039.71|6040.2|6040.2|6039.71|6039.71|0
1645177970000|2022-02-18 09:52:50|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|6039.59|0
1645177980000|2022-02-18 09:53:00|6039.32|6039.32|6038.63|6038.63|6039.32|6039.32|6038.36|6038.36|0
1645178010000|2022-02-18 09:53:30|6039.35|6039.35|6037.92|6037.92|6039.35|6039.35|6037.92|6037.92|0
1645178030000|2022-02-18 09:53:50|6037.65|6037.65|6037.65|6037.65|6037.65|6037.65|6037.65|6037.65|0
1645178070000|2022-02-18 09:54:30|6037.9|6037.9|6037.9|6037.9|6037.9|6037.9|6037.9|6037.9|0
1645178080000|2022-02-18 09:54:40|6039.32|6039.32|6039.82|6039.82|6039.82|6039.82|6039.32|6039.32|0
1645178100000|2022-02-18 09:55:00|6039.93|6039.93|6040.47|6040.47|6040.47|6040.47|6039.93|6039.93|0
1645178110000|2022-02-18 09:55:10|6040.58|6040.58|6040.85|6040.85|6040.85|6040.85|6040.58|6040.58|0
1645178130000|2022-02-18 09:55:30|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6040.85|6040.85|0
1645178140000|2022-02-18 09:55:40|6040.85|6040.85|6044.91|6044.91|6044.91|6044.91|6040.85|6040.85|0
1645178170000|2022-02-18 09:56:10|6045.18|6045.18|6045.87|6045.87|6045.87|6045.87|6045.18|6045.18|0
1645178180000|2022-02-18 09:56:20|6045.64|6045.64|6045.64|6045.64|6045.64|6045.64|6045.64|6045.64|0
1645178210000|2022-02-18 09:56:50|6046.35|6046.35|6046.09|6046.09|6046.35|6046.35|6046.09|6046.09|0
1645178220000|2022-02-18 09:57:00|6045.82|6045.82|6045.55|6045.55|6045.82|6045.82|6045.28|6045.28|0
1645178230000|2022-02-18 09:57:10|6044.84|6044.84|6044.12|6044.12|6044.84|6044.84|6044.12|6044.12|0
1645178240000|2022-02-18 09:57:20|6045.55|6045.55|6045.55|6045.55|6045.55|6045.55|6045.55|6045.55|0
1645178250000|2022-02-18 09:57:30|6045.82|6045.82|6045.82|6045.82|6045.82|6045.82|6045.82|6045.82|0
1645178260000|2022-02-18 09:57:40|6046.53|6046.53|6045.82|6045.82|6046.53|6046.53|6045.82|6045.82|0
1645178270000|2022-02-18 09:57:50|6045.55|6045.55|6045.55|6045.55|6045.55|6045.55|6045.55|6045.55|0
1645178280000|2022-02-18 09:58:00|6044.84|6044.84|6044.84|6044.84|6044.84|6044.84|6044.84|6044.84|0
1645178290000|2022-02-18 09:58:10|6044.57|6044.57|6044.57|6044.57|6044.57|6044.57|6044.57|6044.57|0
1645178300000|2022-02-18 09:58:20|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|0
1645178310000|2022-02-18 09:58:30|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|0
1645178320000|2022-02-18 09:58:40|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|0
1645178330000|2022-02-18 09:58:50|6043.78|6043.78|6043.78|6043.78|6043.78|6043.78|6043.78|6043.78|0
1645178360000|2022-02-18 09:59:20|6044.02|6044.02|6044.14|6044.14|6044.14|6044.14|6044.02|6044.02|0
1645178370000|2022-02-18 09:59:30|6044.85|6044.85|6045.1|6045.1|6045.1|6045.1|6044.85|6044.85|0
1645178380000|2022-02-18 09:59:40|6044.43|6044.43|6043.93|6043.93|6044.43|6044.43|6043.93|6043.93|0
1645178400000|2022-02-18 10:00:00|6044.27|6044.27|6044.27|6044.27|6044.27|6044.27|6044.27|6044.27|0
1645178410000|2022-02-18 10:00:10|6043.56|6043.56|6042.85|6042.85|6043.56|6043.56|6042.85|6042.85|0
1645178430000|2022-02-18 10:00:30|6043.18|6043.18|6043.89|6043.89|6043.89|6043.89|6042.85|6042.85|0
1645178440000|2022-02-18 10:00:40|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|0
1645178460000|2022-02-18 10:01:00|6044.87|6044.87|6045.59|6045.59|6045.59|6045.59|6044.87|6044.87|0
1645178530000|2022-02-18 10:02:10|6045.85|6045.85|6045.85|6045.85|6045.85|6045.85|6045.85|6045.85|0
1645178550000|2022-02-18 10:02:30|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|6047.52|0
1645178560000|2022-02-18 10:02:40|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|0
1645178570000|2022-02-18 10:02:50|6047.49|6047.49|6047.49|6047.49|6047.49|6047.49|6047.49|6047.49|0
1645178590000|2022-02-18 10:03:10|6047.98|6047.98|6049.7|6049.7|6049.7|6049.7|6047.98|6047.98|0
1645178600000|2022-02-18 10:03:20|6050.41|6050.41|6050.41|6050.41|6050.41|6050.41|6050.41|6050.41|0
1645178670000|2022-02-18 10:04:30|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|0
1645178680000|2022-02-18 10:04:40|6050.76|6050.76|6050.89|6050.89|6051|6051|6050.76|6050.76|0
1645178700000|2022-02-18 10:05:00|6052.31|6052.31|6052.31|6052.31|6052.31|6052.31|6052.31|6052.31|0
1645178720000|2022-02-18 10:05:20|6052.42|6052.42|6052.42|6052.42|6052.42|6052.42|6052.42|6052.42|0
1645178770000|2022-02-18 10:06:10|6052.76|6052.76|6051.03|6051.03|6053.47|6053.47|6051.03|6051.03|0
1645178840000|2022-02-18 10:07:20|6051.3|6051.3|6049.16|6049.16|6051.3|6051.3|6049.16|6049.16|0
1645178860000|2022-02-18 10:07:40|6048.89|6048.89|6046.89|6046.89|6048.89|6048.89|6046.18|6046.18|0
1645178870000|2022-02-18 10:07:50|6046.62|6046.62|6046.51|6046.51|6046.62|6046.62|6046.51|6046.51|0
1645178880000|2022-02-18 10:08:00|6046.77|6046.77|6046.77|6046.77|6046.77|6046.77|6046.77|6046.77|0
1645178900000|2022-02-18 10:08:20|6047.49|6047.49|6047.49|6047.49|6047.49|6047.49|6047.49|6047.49|0
1645178910000|2022-02-18 10:08:30|6046.95|6046.95|6046.95|6046.95|6046.95|6046.95|6046.95|6046.95|0
1645178940000|2022-02-18 10:09:00|6047.22|6047.22|6047.49|6047.49|6047.49|6047.49|6047.22|6047.22|0
1645178950000|2022-02-18 10:09:10|6047.75|6047.75|6047.75|6047.75|6047.75|6047.75|6047.75|6047.75|0
1645178960000|2022-02-18 10:09:20|6046.68|6046.68|6047.02|6047.02|6047.02|6047.02|6046.68|6046.68|0
1645179010000|2022-02-18 10:10:10|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|0
1645179040000|2022-02-18 10:10:40|6047.02|6047.02|6047.02|6047.02|6047.02|6047.02|6047.02|6047.02|0
1645179050000|2022-02-18 10:10:50|6046.78|6046.78|6046.67|6046.67|6046.78|6046.78|6046.67|6046.67|0
1645179060000|2022-02-18 10:11:00|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|0
1645179080000|2022-02-18 10:11:20|6046.44|6046.44|6046.32|6046.32|6046.44|6046.44|6046.32|6046.32|0
1645179110000|2022-02-18 10:11:50|6046.78|6046.78|6046.67|6046.67|6046.78|6046.78|6046.67|6046.67|0
1645179120000|2022-02-18 10:12:00|6046.78|6046.78|6047.13|6047.13|6047.13|6047.13|6046.78|6046.78|0
1645179130000|2022-02-18 10:12:10|6047.02|6047.02|6046.67|6046.67|6047.02|6047.02|6046.67|6046.67|0
1645179140000|2022-02-18 10:12:20|6047.13|6047.13|6047.13|6047.13|6047.13|6047.13|6047.13|6047.13|0
1645179150000|2022-02-18 10:12:30|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|0
1645179160000|2022-02-18 10:12:40|6046.67|6046.67|6046.67|6046.67|6046.67|6046.67|6046.67|6046.67|0
1645179200000|2022-02-18 10:13:20|6046.4|6046.4|6046.4|6046.4|6046.4|6046.4|6046.4|6046.4|0
1645179210000|2022-02-18 10:13:30|6046.67|6046.67|6046.67|6046.67|6046.67|6046.67|6046.67|6046.67|0
1645179220000|2022-02-18 10:13:40|6047.02|6047.02|6047.02|6047.02|6047.02|6047.02|6047.02|6047.02|0
1645179230000|2022-02-18 10:13:50|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|0
1645179240000|2022-02-18 10:14:00|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|0
1645179280000|2022-02-18 10:14:40|6047.02|6047.02|6047.02|6047.02|6047.02|6047.02|6047.02|6047.02|0
1645179290000|2022-02-18 10:14:50|6046.75|6046.75|6046.75|6046.75|6046.75|6046.75|6046.75|6046.75|0
1645179320000|2022-02-18 10:15:20|6047.73|6047.73|6051.25|6051.25|6057.65|6057.65|6046.99|6046.99|0
1645179330000|2022-02-18 10:15:30|6050.54|6050.54|6046.68|6046.68|6050.54|6050.54|6045.97|6045.97|0
1645179340000|2022-02-18 10:15:40|6046.35|6046.35|6042.07|6042.07|6046.35|6046.35|6041.36|6041.36|0
1645179350000|2022-02-18 10:15:50|6043.49|6043.49|6043.49|6043.49|6043.49|6043.49|6043.49|6043.49|0
1645179360000|2022-02-18 10:16:00|6044.2|6044.2|6044.54|6044.54|6044.54|6044.54|6044.2|6044.2|0
1645179370000|2022-02-18 10:16:10|6045.96|6045.96|6047.39|6047.39|6047.39|6047.39|6045.96|6045.96|0
1645179380000|2022-02-18 10:16:20|6047.62|6047.62|6047.62|6047.62|6047.62|6047.62|6047.62|6047.62|0
1645179390000|2022-02-18 10:16:30|6047.73|6047.73|6049.16|6049.16|6049.16|6049.16|6047.73|6047.73|0
1645179440000|2022-02-18 10:17:20|6048.44|6048.44|6048.44|6048.44|6048.44|6048.44|6048.44|6048.44|0
1645179450000|2022-02-18 10:17:30|6049.87|6049.87|6049.16|6049.16|6049.87|6049.87|6049.16|6049.16|0
1645179480000|2022-02-18 10:18:00|6048.44|6048.44|6047.73|6047.73|6048.44|6048.44|6047.73|6047.73|0
1645179500000|2022-02-18 10:18:20|6048.07|6048.07|6047.88|6047.88|6048.34|6048.34|6047.88|6047.88|0
1645179510000|2022-02-18 10:18:30|6048.14|6048.14|6048.14|6048.14|6048.14|6048.14|6048.14|6048.14|0
1645179530000|2022-02-18 10:18:50|6047.9|6047.9|6047.9|6047.9|6047.9|6047.9|6047.9|6047.9|0
1645179540000|2022-02-18 10:19:00|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|0
1645179560000|2022-02-18 10:19:20|6049.05|6049.05|6049.05|6049.05|6049.05|6049.05|6049.05|6049.05|0
1645179570000|2022-02-18 10:19:30|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|0
1645179580000|2022-02-18 10:19:40|6048.61|6048.61|6048.61|6048.61|6048.61|6048.61|6048.61|6048.61|0
1645179590000|2022-02-18 10:19:50|6049.1|6049.1|6048.77|6048.77|6049.1|6049.1|6048.77|6048.77|0
1645179600000|2022-02-18 10:20:00|6048.05|6048.05|6047.56|6047.56|6048.05|6048.05|6047.56|6047.56|0
1645179620000|2022-02-18 10:20:20|6047.29|6047.29|6047.29|6047.29|6047.29|6047.29|6047.29|6047.29|0
1645179650000|2022-02-18 10:20:50|6046.95|6046.95|6048.8|6048.8|6048.8|6048.8|6046.95|6046.95|0
1645179670000|2022-02-18 10:21:10|6050.22|6050.22|6051.16|6051.16|6051.16|6051.16|6050.22|6050.22|0
1645179680000|2022-02-18 10:21:20|6050.83|6050.83|6050.83|6050.83|6050.83|6050.83|6050.83|6050.83|0
1645179690000|2022-02-18 10:21:30|6051.29|6051.29|6051.87|6051.87|6051.87|6051.87|6051.17|6051.17|0
1645179700000|2022-02-18 10:21:40|6052.1|6052.1|6051.75|6051.75|6052.1|6052.1|6051.75|6051.75|0
1645179710000|2022-02-18 10:21:50|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|0
1645179720000|2022-02-18 10:22:00|6051.75|6051.75|6052.1|6052.1|6052.1|6052.1|6051.75|6051.75|0
1645179730000|2022-02-18 10:22:10|6052.22|6052.22|6052.33|6052.33|6052.33|6052.33|6052.22|6052.22|0
1645179740000|2022-02-18 10:22:20|6052.22|6052.22|6052.1|6052.1|6052.22|6052.22|6052.1|6052.1|0
1645179750000|2022-02-18 10:22:30|6052.37|6052.37|6052.64|6052.64|6052.64|6052.64|6052.37|6052.37|0
1645179760000|2022-02-18 10:22:40|6052.91|6052.91|6053.15|6053.15|6054.14|6054.14|6052.79|6052.79|0
1645179770000|2022-02-18 10:22:50|6052.91|6052.91|6053.5|6053.5|6053.5|6053.5|6052.43|6052.43|0
1645179780000|2022-02-18 10:23:00|6052.96|6052.96|6053.5|6053.5|6053.5|6053.5|6052.96|6052.96|0
1645179790000|2022-02-18 10:23:10|6053.23|6053.23|6052.2|6052.2|6053.23|6053.23|6052.2|6052.2|0
1645179800000|2022-02-18 10:23:20|6051.85|6051.85|6052.12|6052.12|6052.12|6052.12|6051.85|6051.85|0
1645179810000|2022-02-18 10:23:30|6052.39|6052.39|6052.39|6052.39|6052.39|6052.39|6052.12|6052.12|0
1645179860000|2022-02-18 10:24:20|6051.68|6051.68|6050.26|6050.26|6051.68|6051.68|6050.26|6050.26|0
1645179870000|2022-02-18 10:24:30|6050.01|6050.01|6049.3|6049.3|6050.01|6050.01|6049.3|6049.3|0
1645179910000|2022-02-18 10:25:10|6050.01|6050.01|6050.01|6050.01|6050.01|6050.01|6050.01|6050.01|0
1645179940000|2022-02-18 10:25:40|6050.24|6050.24|6051.22|6051.22|6051.22|6051.22|6050.24|6050.24|0
1645180030000|2022-02-18 10:27:10|6049.09|6049.09|6048.38|6048.38|6049.09|6049.09|6047.66|6047.66|0
1645180090000|2022-02-18 10:28:10|6048.11|6048.11|6048.11|6048.11|6048.11|6048.11|6048.11|6048.11|0
1645180110000|2022-02-18 10:28:30|6048.38|6048.38|6048.03|6048.03|6048.38|6048.38|6048.03|6048.03|0
1645180130000|2022-02-18 10:28:50|6047.69|6047.69|6047.36|6047.36|6047.69|6047.69|6047.36|6047.36|0
1645180140000|2022-02-18 10:29:00|6047.11|6047.11|6046.75|6046.75|6047.11|6047.11|6046.75|6046.75|0
1645180170000|2022-02-18 10:29:30|6046.48|6046.48|6046.48|6046.48|6046.48|6046.48|6046.48|6046.48|0
1645180180000|2022-02-18 10:29:40|6045.96|6045.96|6045.72|6045.72|6045.96|6045.96|6045.72|6045.72|0
1645180190000|2022-02-18 10:29:50|6045.99|6045.99|6045.99|6045.99|6045.99|6045.99|6045.99|6045.99|0
1645180210000|2022-02-18 10:30:10|6045.87|6045.87|6045.41|6045.41|6045.87|6045.87|6045.41|6045.41|0
1645180220000|2022-02-18 10:30:20|6043.99|6043.99|6045.03|6045.03|6045.03|6045.03|6043.99|6043.99|0
1645180230000|2022-02-18 10:30:30|6044.76|6044.76|6045.03|6045.03|6045.03|6045.03|6044.76|6044.76|0
1645180240000|2022-02-18 10:30:40|6044.76|6044.76|6044.52|6044.52|6044.76|6044.76|6044.52|6044.52|0
1645180250000|2022-02-18 10:30:50|6044.79|6044.79|6045.77|6045.77|6045.77|6045.77|6044.79|6044.79|0
1645180280000|2022-02-18 10:31:20|6045.88|6045.88|6045.88|6045.88|6045.88|6045.88|6045.88|6045.88|0
1645180290000|2022-02-18 10:31:30|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|0
1645180310000|2022-02-18 10:31:50|6046.06|6046.06|6046.8|6046.8|6046.8|6046.8|6046.06|6046.06|0
1645180330000|2022-02-18 10:32:10|6047.51|6047.51|6047.51|6047.51|6047.51|6047.51|6047.51|6047.51|0
1645180350000|2022-02-18 10:32:30|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|0
1645180360000|2022-02-18 10:32:40|6047.49|6047.49|6047.76|6047.76|6047.76|6047.76|6047.49|6047.49|0
1645180380000|2022-02-18 10:33:00|6048.03|6048.03|6048.03|6048.03|6048.03|6048.03|6048.03|6048.03|0
1645180390000|2022-02-18 10:33:10|6048.57|6048.57|6046.78|6046.78|6048.57|6048.57|6046.78|6046.78|0
1645180400000|2022-02-18 10:33:20|6046.53|6046.53|6045.49|6045.49|6046.53|6046.53|6045.49|6045.49|0
1645180420000|2022-02-18 10:33:40|6045.37|6045.37|6045.37|6045.37|6045.37|6045.37|6045.37|6045.37|0
1645180500000|2022-02-18 10:35:00|6045.1|6045.1|6044.86|6044.86|6045.1|6045.1|6044.86|6044.86|0
1645180530000|2022-02-18 10:35:30|6044.59|6044.59|6044.59|6044.59|6044.59|6044.59|6044.59|6044.59|0
1645180540000|2022-02-18 10:35:40|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|0
1645180550000|2022-02-18 10:35:50|6044.7|6044.7|6044.7|6044.7|6044.7|6044.7|6044.7|6044.7|0
1645180560000|2022-02-18 10:36:00|6045.37|6045.37|6045.62|6045.62|6045.62|6045.62|6045.37|6045.37|0
1645180600000|2022-02-18 10:36:40|6045.97|6045.97|6045.97|6045.97|6045.97|6045.97|6045.97|6045.97|0
1645180670000|2022-02-18 10:37:50|6045.85|6045.85|6045.85|6045.85|6045.85|6045.85|6045.85|6045.85|0
1645180690000|2022-02-18 10:38:10|6046.56|6046.56|6047.39|6047.39|6047.39|6047.39|6046.56|6046.56|0
1645180760000|2022-02-18 10:39:20|6047.93|6047.93|6047.93|6047.93|6047.93|6047.93|6047.93|6047.93|0
1645180780000|2022-02-18 10:39:40|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|0
1645180890000|2022-02-18 10:41:30|6048.52|6048.52|6050.26|6050.26|6050.26|6050.26|6048.52|6048.52|0
1645180900000|2022-02-18 10:41:40|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|0
1645180910000|2022-02-18 10:41:50|6050.03|6050.03|6050.03|6050.03|6050.03|6050.03|6050.03|6050.03|0
1645180920000|2022-02-18 10:42:00|6049.45|6049.45|6049.91|6049.91|6049.91|6049.91|6049.45|6049.45|0
1645180940000|2022-02-18 10:42:20|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|0
1645181000000|2022-02-18 10:43:20|6049.91|6049.91|6049.91|6049.91|6049.91|6049.91|6049.91|6049.91|0
1645181010000|2022-02-18 10:43:30|6050.03|6050.03|6049.31|6049.31|6050.03|6050.03|6049.31|6049.31|0
1645181030000|2022-02-18 10:43:50|6048.98|6048.98|6048.98|6048.98|6048.98|6048.98|6048.98|6048.98|0
1645181050000|2022-02-18 10:44:10|6048.75|6048.75|6048.75|6048.75|6048.75|6048.75|6048.75|6048.75|0
1645181070000|2022-02-18 10:44:30|6050.17|6050.17|6049.46|6049.46|6050.17|6050.17|6049.46|6049.46|0
1645181080000|2022-02-18 10:44:40|6050.17|6050.17|6049.73|6049.73|6050.17|6050.17|6047.32|6047.32|0
1645181120000|2022-02-18 10:45:20|6049.39|6049.39|6054.95|6054.95|6054.95|6054.95|6049.39|6049.39|0
1645181140000|2022-02-18 10:45:40|6055.67|6055.67|6055.67|6055.67|6055.67|6055.67|6055.67|6055.67|0
1645181150000|2022-02-18 10:45:50|6057.8|6057.8|6058.63|6058.63|6058.63|6058.63|6057.8|6057.8|0
1645181180000|2022-02-18 10:46:20|6057.21|6057.21|6057.21|6057.21|6057.21|6057.21|6057.21|6057.21|0
1645181190000|2022-02-18 10:46:30|6056.49|6056.49|6055.78|6055.78|6056.49|6056.49|6054.36|6054.36|0
1645181200000|2022-02-18 10:46:40|6057.21|6057.21|6057.21|6057.21|6057.21|6057.21|6057.21|6057.21|0
1645181220000|2022-02-18 10:47:00|6056.4|6056.4|6054.26|6054.26|6056.4|6056.4|6054.26|6054.26|0
1645181290000|2022-02-18 10:48:10|6053.99|6053.99|6051.63|6051.63|6053.99|6053.99|6051.63|6051.63|0
1645181300000|2022-02-18 10:48:20|6050.91|6050.91|6050.91|6050.91|6050.91|6050.91|6050.91|6050.91|0
1645181310000|2022-02-18 10:48:30|6050.67|6050.67|6049.71|6049.71|6050.67|6050.67|6049.71|6049.71|0
1645181320000|2022-02-18 10:48:40|6049.44|6049.44|6049.44|6049.44|6049.44|6049.44|6049.44|6049.44|0
1645181330000|2022-02-18 10:48:50|6049.11|6049.11|6048.77|6048.77|6049.11|6049.11|6048.77|6048.77|0
1645181340000|2022-02-18 10:49:00|6049.11|6049.11|6049.11|6049.11|6049.11|6049.11|6049.11|6049.11|0
1645181370000|2022-02-18 10:49:30|6048.76|6048.76|6048.76|6048.76|6048.76|6048.76|6048.76|6048.76|0
1645181400000|2022-02-18 10:50:00|6048.99|6048.99|6047.57|6047.57|6048.99|6048.99|6046.14|6046.14|0
1645181410000|2022-02-18 10:50:10|6049.24|6049.24|6049.35|6049.35|6049.35|6049.35|6049.24|6049.24|0
1645181440000|2022-02-18 10:50:40|6050.78|6050.78|6050.06|6050.06|6050.78|6050.78|6050.06|6050.06|0
1645181450000|2022-02-18 10:50:50|6050.18|6050.18|6050.99|6050.99|6050.99|6050.99|6049.95|6049.95|0
1645181460000|2022-02-18 10:51:00|6050.76|6050.76|6050.76|6050.76|6050.76|6050.76|6050.76|6050.76|0
1645181510000|2022-02-18 10:51:50|6050.88|6050.88|6051.59|6051.59|6051.59|6051.59|6050.88|6050.88|0
1645181520000|2022-02-18 10:52:00|6051.47|6051.47|6052.3|6052.3|6053.72|6053.72|6051.47|6051.47|0
1645181540000|2022-02-18 10:52:20|6050.88|6050.88|6050.88|6050.88|6050.88|6050.88|6050.88|6050.88|0
1645181570000|2022-02-18 10:52:50|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|0
1645181590000|2022-02-18 10:53:10|6051.47|6051.47|6051.36|6051.36|6051.47|6051.47|6051.36|6051.36|0
1645181610000|2022-02-18 10:53:30|6051.24|6051.24|6051.24|6051.24|6051.24|6051.24|6051.24|6051.24|0
1645181620000|2022-02-18 10:53:40|6050.53|6050.53|6050.53|6050.53|6050.53|6050.53|6050.53|6050.53|0
1645181640000|2022-02-18 10:54:00|6050.78|6050.78|6050.78|6050.78|6050.78|6050.78|6050.78|6050.78|0
1645181660000|2022-02-18 10:54:20|6050.66|6050.66|6050.66|6050.66|6050.66|6050.66|6050.66|6050.66|0
1645181670000|2022-02-18 10:54:30|6050.78|6050.78|6050.78|6050.78|6050.78|6050.78|6050.78|6050.78|0
1645181730000|2022-02-18 10:55:30|6051.49|6051.49|6051.61|6051.61|6051.61|6051.61|6050.89|6050.89|0
1645181750000|2022-02-18 10:55:50|6051.94|6051.94|6051.94|6051.94|6051.94|6051.94|6051.94|6051.94|0
1645181760000|2022-02-18 10:56:00|6052.19|6052.19|6052.46|6052.46|6052.46|6052.46|6052.19|6052.19|0
1645181840000|2022-02-18 10:57:20|6053.17|6053.17|6053.17|6053.17|6053.17|6053.17|6053.17|6053.17|0
1645181850000|2022-02-18 10:57:30|6053.44|6053.44|6053.44|6053.44|6053.44|6053.44|6053.44|6053.44|0
1645181920000|2022-02-18 10:58:40|6052.01|6052.01|6052.01|6052.01|6052.01|6052.01|6052.01|6052.01|0
1645181980000|2022-02-18 10:59:40|6051.68|6051.68|6051.68|6051.68|6051.68|6051.68|6051.68|6051.68|0
1645181990000|2022-02-18 10:59:50|6051.41|6051.41|6051.41|6051.41|6051.41|6051.41|6051.41|6051.41|0
1645182000000|2022-02-18 11:00:00|6051.75|6051.75|6051.75|6051.75|6051.75|6051.75|6051.75|6051.75|0
1645182070000|2022-02-18 11:01:10|6051.03|6051.03|6051.03|6051.03|6051.03|6051.03|6051.03|6051.03|0
1645182080000|2022-02-18 11:01:20|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|0
1645182090000|2022-02-18 11:01:30|6050.09|6050.09|6050.21|6050.21|6050.21|6050.21|6050.09|6050.09|0
1645182140000|2022-02-18 11:02:20|6049.96|6049.96|6049.96|6049.96|6049.96|6049.96|6049.96|6049.96|0
1645182150000|2022-02-18 11:02:30|6049.84|6049.84|6049.84|6049.84|6050.09|6050.09|6049.84|6049.84|0
1645182160000|2022-02-18 11:02:40|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|0
1645182180000|2022-02-18 11:03:00|6049.04|6049.04|6049.04|6049.04|6049.04|6049.04|6049.04|6049.04|0
1645182230000|2022-02-18 11:03:50|6050.46|6050.46|6050.46|6050.46|6050.46|6050.46|6050.46|6050.46|0
1645182240000|2022-02-18 11:04:00|6051.17|6051.17|6051.17|6051.17|6051.17|6051.17|6051.17|6051.17|0
1645182250000|2022-02-18 11:04:10|6051.88|6051.88|6052|6052|6052.23|6052.23|6051.88|6051.88|0
1645182270000|2022-02-18 11:04:30|6051.28|6051.28|6051.28|6051.28|6051.28|6051.28|6051.28|6051.28|0
1645182290000|2022-02-18 11:04:50|6051.17|6051.17|6051.17|6051.17|6051.17|6051.17|6051.17|6051.17|0
1645182300000|2022-02-18 11:05:00|6050.46|6050.46|6049.41|6049.41|6050.46|6050.46|6049.41|6049.41|0
1645182310000|2022-02-18 11:05:10|6048.7|6048.7|6047.16|6047.16|6048.7|6048.7|6047.16|6047.16|0
1645182330000|2022-02-18 11:05:30|6047.5|6047.5|6047.61|6047.61|6047.61|6047.61|6047.5|6047.5|0
1645182360000|2022-02-18 11:06:00|6048.32|6048.32|6048.59|6048.59|6048.59|6048.59|6048.32|6048.32|0
1645182390000|2022-02-18 11:06:30|6047.88|6047.88|6047.88|6047.88|6047.88|6047.88|6047.88|6047.88|0
1645182400000|2022-02-18 11:06:40|6047.17|6047.17|6047.17|6047.17|6048.59|6048.59|6047.17|6047.17|0
1645182410000|2022-02-18 11:06:50|6046.83|6046.83|6046.83|6046.83|6046.83|6046.83|6046.83|6046.83|0
1645182440000|2022-02-18 11:07:20|6046.95|6046.95|6046.95|6046.95|6046.95|6046.95|6046.95|6046.95|0
1645182490000|2022-02-18 11:08:10|6045.53|6045.53|6045.53|6045.53|6045.53|6045.53|6045.53|6045.53|0
1645182530000|2022-02-18 11:08:50|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|0
1645182540000|2022-02-18 11:09:00|6044.1|6044.1|6044.1|6044.1|6044.1|6044.1|6044.1|6044.1|0
1645182560000|2022-02-18 11:09:20|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|0
1645182570000|2022-02-18 11:09:30|6043.88|6043.88|6043.88|6043.88|6043.88|6043.88|6043.88|6043.88|0
1645182580000|2022-02-18 11:09:40|6043.64|6043.64|6043.64|6043.64|6043.64|6043.64|6043.64|6043.64|0
1645182590000|2022-02-18 11:09:50|6043.87|6043.87|6045.29|6045.29|6045.29|6045.29|6043.87|6043.87|0
1645182600000|2022-02-18 11:10:00|6045.75|6045.75|6045.99|6045.99|6045.99|6045.99|6043.5|6043.5|0
1645182620000|2022-02-18 11:10:20|6045.87|6045.87|6045.87|6045.87|6045.87|6045.87|6045.87|6045.87|0
1645182630000|2022-02-18 11:10:30|6045.75|6045.75|6045.75|6045.75|6045.75|6045.75|6045.75|6045.75|0
1645182650000|2022-02-18 11:10:50|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|0
1645182660000|2022-02-18 11:11:00|6047.42|6047.42|6045.29|6045.29|6047.42|6047.42|6045.29|6045.29|0
1645182720000|2022-02-18 11:12:00|6044.58|6044.58|6044.58|6044.58|6044.58|6044.58|6044.58|6044.58|0
1645182740000|2022-02-18 11:12:20|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|0
1645182750000|2022-02-18 11:12:30|6042.17|6042.17|6043.87|6043.87|6043.87|6043.87|6042.17|6042.17|0
1645182770000|2022-02-18 11:12:50|6044.1|6044.1|6044.1|6044.1|6044.1|6044.1|6044.1|6044.1|0
1645182790000|2022-02-18 11:13:10|6043.39|6043.39|6043.62|6043.62|6043.62|6043.62|6043.39|6043.39|0
1645182800000|2022-02-18 11:13:20|6043.73|6043.73|6043.14|6043.14|6043.73|6043.73|6043.02|6043.02|0
1645182810000|2022-02-18 11:13:30|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|0
1645182870000|2022-02-18 11:14:30|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|0
1645182930000|2022-02-18 11:15:30|6043.37|6043.37|6043.1|6043.1|6043.37|6043.37|6043.1|6043.1|0
1645182940000|2022-02-18 11:15:40|6043.81|6043.81|6043.81|6043.81|6043.81|6043.81|6043.81|6043.81|0
1645182950000|2022-02-18 11:15:50|6043.7|6043.7|6043.47|6043.47|6043.82|6043.82|6043.47|6043.47|0
1645182960000|2022-02-18 11:16:00|6043.82|6043.82|6043.09|6043.09|6043.82|6043.82|6042.84|6042.84|0
1645182970000|2022-02-18 11:16:10|6042.37|6042.37|6040.95|6040.95|6042.37|6042.37|6040.95|6040.95|0
1645183000000|2022-02-18 11:16:40|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|0
1645183010000|2022-02-18 11:16:50|6042.26|6042.26|6041.55|6041.55|6042.26|6042.26|6041.55|6041.55|0
1645183020000|2022-02-18 11:17:00|6041.3|6041.3|6041.15|6041.15|6041.3|6041.3|6041.03|6041.03|0
1645183060000|2022-02-18 11:17:40|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|0
1645183090000|2022-02-18 11:18:10|6041.28|6041.28|6041.28|6041.28|6041.28|6041.28|6041.28|6041.28|0
1645183100000|2022-02-18 11:18:20|6041.52|6041.52|6041.52|6041.52|6041.52|6041.52|6041.52|6041.52|0
1645183120000|2022-02-18 11:18:40|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|0
1645183130000|2022-02-18 11:18:50|6040.54|6040.54|6039.12|6039.12|6040.54|6040.54|6039.12|6039.12|0
1645183180000|2022-02-18 11:19:40|6039.37|6039.37|6039.37|6039.37|6039.37|6039.37|6039.37|6039.37|0
1645183190000|2022-02-18 11:19:50|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|6040.08|0
1645183220000|2022-02-18 11:20:20|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|0
1645183230000|2022-02-18 11:20:30|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|0
1645183260000|2022-02-18 11:21:00|6039.12|6039.12|6039.12|6039.12|6039.12|6039.12|6039.12|6039.12|0
1645183280000|2022-02-18 11:21:20|6039.01|6039.01|6038.89|6038.89|6039.01|6039.01|6038.89|6038.89|0
1645183330000|2022-02-18 11:22:10|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|0
1645183340000|2022-02-18 11:22:20|6037.58|6037.58|6037.58|6037.58|6037.58|6037.58|6037.58|6037.58|0
1645183360000|2022-02-18 11:22:40|6037.35|6037.35|6037.35|6037.35|6037.35|6037.35|6037.35|6037.35|0
1645183380000|2022-02-18 11:23:00|6038.06|6038.06|6037.35|6037.35|6038.06|6038.06|6037.35|6037.35|0
1645183390000|2022-02-18 11:23:10|6037.08|6037.08|6037.08|6037.08|6037.08|6037.08|6037.08|6037.08|0
1645183400000|2022-02-18 11:23:20|6036.75|6036.75|6036.75|6036.75|6036.75|6036.75|6036.75|6036.75|0
1645183420000|2022-02-18 11:23:40|6038.17|6038.17|6037.68|6037.68|6038.17|6038.17|6037.68|6037.68|0
1645183450000|2022-02-18 11:24:10|6036.25|6036.25|6035.98|6035.98|6036.25|6036.25|6035.98|6035.98|0
1645183530000|2022-02-18 11:25:30|6035.65|6035.65|6035.65|6035.65|6035.65|6035.65|6035.65|6035.65|0
1645183550000|2022-02-18 11:25:50|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|0
1645183560000|2022-02-18 11:26:00|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|0
1645183660000|2022-02-18 11:27:40|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|0
1645183670000|2022-02-18 11:27:50|6035.64|6035.64|6034.7|6034.7|6035.64|6035.64|6034.7|6034.7|0
1645183680000|2022-02-18 11:28:00|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|0
1645183740000|2022-02-18 11:29:00|6035.64|6035.64|6036.35|6036.35|6036.35|6036.35|6035.64|6035.64|0
1645183750000|2022-02-18 11:29:10|6037.06|6037.06|6037.06|6037.06|6038.49|6038.49|6037.06|6037.06|0
1645183760000|2022-02-18 11:29:20|6036.83|6036.83|6038.25|6038.25|6038.25|6038.25|6036.83|6036.83|0
1645183770000|2022-02-18 11:29:30|6037.54|6037.54|6037.54|6037.54|6037.54|6037.54|6037.54|6037.54|0
1645183800000|2022-02-18 11:30:00|6037.88|6037.88|6037.88|6037.88|6037.88|6037.88|6037.88|6037.88|0
1645183810000|2022-02-18 11:30:10|6038.59|6038.59|6038.59|6038.59|6038.59|6038.59|6038.59|6038.59|0
1645183830000|2022-02-18 11:30:30|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|0
1645183890000|2022-02-18 11:31:30|6038.15|6038.15|6038.15|6038.15|6038.15|6038.15|6037.44|6037.44|0
1645183900000|2022-02-18 11:31:40|6037.61|6037.61|6037.61|6037.61|6037.61|6037.61|6037.61|6037.61|0
1645183930000|2022-02-18 11:32:10|6037.94|6037.94|6037.94|6037.94|6037.94|6037.94|6037.94|6037.94|0
1645183940000|2022-02-18 11:32:20|6039.37|6039.37|6039.86|6039.86|6039.86|6039.86|6039.37|6039.37|0
1645183950000|2022-02-18 11:32:30|6039.15|6039.15|6039.86|6039.86|6039.86|6039.86|6039.15|6039.15|0
1645183980000|2022-02-18 11:33:00|6040.2|6040.2|6040.2|6040.2|6040.2|6040.2|6040.2|6040.2|0
1645184000000|2022-02-18 11:33:20|6038.77|6038.77|6038.77|6038.77|6038.77|6038.77|6038.77|6038.77|0
1645184130000|2022-02-18 11:35:30|6038.06|6038.06|6037.82|6037.82|6038.06|6038.06|6037.35|6037.35|0
1645184250000|2022-02-18 11:37:30|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|0
1645184310000|2022-02-18 11:38:30|6036.28|6036.28|6034.85|6034.85|6036.28|6036.28|6034.85|6034.85|0
1645184320000|2022-02-18 11:38:40|6034.14|6034.14|6032.76|6032.76|6034.14|6034.14|6032.76|6032.76|0
1645184330000|2022-02-18 11:38:50|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|0
1645184360000|2022-02-18 11:39:20|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|0
1645184380000|2022-02-18 11:39:40|6030.7|6030.7|6030.7|6030.7|6030.7|6030.7|6030.7|6030.7|0
1645184400000|2022-02-18 11:40:00|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|6031.42|0
1645184410000|2022-02-18 11:40:10|6032.13|6032.13|6032.13|6032.13|6032.13|6032.13|6032.13|6032.13|0
1645184420000|2022-02-18 11:40:20|6032.84|6032.84|6032.84|6032.84|6032.84|6032.84|6032.84|6032.84|0
1645184450000|2022-02-18 11:40:50|6032.13|6032.13|6032.13|6032.13|6032.13|6032.13|6032.13|6032.13|0
1645184490000|2022-02-18 11:41:30|6031.46|6031.46|6031.46|6031.46|6031.46|6031.46|6031.46|6031.46|0
1645184500000|2022-02-18 11:41:40|6031.34|6031.34|6031.22|6031.22|6031.34|6031.34|6031.22|6031.22|0
1645184510000|2022-02-18 11:41:50|6031.56|6031.56|6031.56|6031.56|6031.56|6031.56|6031.56|6031.56|0
1645184520000|2022-02-18 11:42:00|6030.85|6030.85|6031.56|6031.56|6031.56|6031.56|6030.85|6030.85|0
1645184580000|2022-02-18 11:43:00|6030.14|6030.14|6030.14|6030.14|6030.14|6030.14|6030.14|6030.14|0
1645184600000|2022-02-18 11:43:20|6029.89|6029.89|6029.89|6029.89|6029.89|6029.89|6029.89|6029.89|0
1645184610000|2022-02-18 11:43:30|6027.76|6027.76|6027.76|6027.76|6027.76|6027.76|6027.76|6027.76|0
1645184640000|2022-02-18 11:44:00|6027.05|6027.05|6027.05|6027.05|6027.05|6027.05|6027.05|6027.05|0
1645184660000|2022-02-18 11:44:20|6026.55|6026.55|6028.69|6028.69|6028.69|6028.69|6026.55|6026.55|0
1645184680000|2022-02-18 11:44:40|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|0
1645184690000|2022-02-18 11:44:50|6027.64|6027.64|6027.64|6027.64|6027.64|6027.64|6027.64|6027.64|0
1645184730000|2022-02-18 11:45:30|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|0
1645184800000|2022-02-18 11:46:40|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|0
1645184900000|2022-02-18 11:48:20|6028.57|6028.57|6028.57|6028.57|6028.57|6028.57|6028.57|6028.57|0
1645184930000|2022-02-18 11:48:50|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|0
1645184960000|2022-02-18 11:49:20|6028.09|6028.09|6028.21|6028.21|6028.21|6028.21|6028.09|6028.09|0
1645184980000|2022-02-18 11:49:40|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1645185030000|2022-02-18 11:50:30|6028.12|6028.12|6028.12|6028.12|6028.12|6028.12|6028.12|6028.12|0
1645185040000|2022-02-18 11:50:40|6027.41|6027.41|6026.7|6026.7|6027.41|6027.41|6026.7|6026.7|0
1645185080000|2022-02-18 11:51:20|6026.81|6026.81|6026.93|6026.93|6026.93|6026.93|6026.81|6026.81|0
1645185090000|2022-02-18 11:51:30|6027.26|6027.26|6027.26|6027.26|6027.26|6027.26|6027.26|6027.26|0
1645185150000|2022-02-18 11:52:30|6028.68|6028.68|6030|6030|6030|6030|6028.68|6028.68|0
1645185290000|2022-02-18 11:54:50|6030.35|6030.35|6030.35|6030.35|6030.35|6030.35|6030.35|6030.35|0
1645185320000|2022-02-18 11:55:20|6030.01|6030.01|6030.01|6030.01|6030.01|6030.01|6030.01|6030.01|0
1645185350000|2022-02-18 11:55:50|6029.74|6029.74|6029.74|6029.74|6029.74|6029.74|6029.74|6029.74|0
1645185360000|2022-02-18 11:56:00|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|0
1645185440000|2022-02-18 11:57:20|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|0
1645185450000|2022-02-18 11:57:30|6029.74|6029.74|6029.74|6029.74|6029.74|6029.74|6029.74|6029.74|0
1645185460000|2022-02-18 11:57:40|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|0
1645185490000|2022-02-18 11:58:10|6030.34|6030.34|6030.45|6030.45|6030.45|6030.45|6030.34|6030.34|0
1645185510000|2022-02-18 11:58:30|6030.79|6030.79|6031.04|6031.04|6031.04|6031.04|6030.79|6030.79|0
1645185520000|2022-02-18 11:58:40|6033.17|6033.17|6033.88|6033.88|6033.88|6033.88|6033.17|6033.17|0
1645185600000|2022-02-18 12:00:00|6034.22|6034.22|6032.8|6032.8|6034.22|6034.22|6032.8|6032.8|0
1645185610000|2022-02-18 12:00:10|6032.08|6032.08|6032.08|6032.08|6032.08|6032.08|6032.08|6032.08|0
1645185630000|2022-02-18 12:00:30|6032.42|6032.42|6033.09|6033.09|6033.09|6033.09|6032.42|6032.42|0
1645185640000|2022-02-18 12:00:40|6032.76|6032.76|6032.76|6032.76|6032.76|6032.76|6032.76|6032.76|0
1645185650000|2022-02-18 12:00:50|6033.47|6033.47|6032.76|6032.76|6033.47|6033.47|6032.76|6032.76|0
1645185720000|2022-02-18 12:02:00|6032.42|6032.42|6032.42|6032.42|6032.42|6032.42|6032.42|6032.42|0
1645185810000|2022-02-18 12:03:30|6032.76|6032.76|6032.76|6032.76|6032.76|6032.76|6032.76|6032.76|0
1645185820000|2022-02-18 12:03:40|6034.89|6034.89|6035.14|6035.14|6035.14|6035.14|6034.89|6034.89|0
1645185830000|2022-02-18 12:03:50|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|6035.38|0
1645185840000|2022-02-18 12:04:00|6034.67|6034.67|6034.67|6034.67|6034.67|6034.67|6034.67|6034.67|0
1645185850000|2022-02-18 12:04:10|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|0
1645185860000|2022-02-18 12:04:20|6034.29|6034.29|6034.29|6034.29|6034.29|6034.29|6034.29|6034.29|0
1645185870000|2022-02-18 12:04:30|6034.54|6034.54|6034.54|6034.54|6034.54|6034.54|6034.54|6034.54|0
1645185900000|2022-02-18 12:05:00|6034.88|6034.88|6036.3|6036.3|6037.01|6037.01|6034.88|6034.88|0
1645185910000|2022-02-18 12:05:10|6037.01|6037.01|6036.9|6036.9|6037.01|6037.01|6036.9|6036.9|0
1645185930000|2022-02-18 12:05:30|6037.01|6037.01|6037.01|6037.01|6037.01|6037.01|6037.01|6037.01|0
1645185960000|2022-02-18 12:06:00|6037.72|6037.72|6037.72|6037.72|6037.72|6037.72|6037.72|6037.72|0
1645185970000|2022-02-18 12:06:10|6037.95|6037.95|6037.95|6037.95|6037.95|6037.95|6037.95|6037.95|0
1645186000000|2022-02-18 12:06:40|6038.67|6038.67|6038.91|6038.91|6038.91|6038.91|6038.67|6038.67|0
1645186040000|2022-02-18 12:07:20|6039.25|6039.25|6039.58|6039.58|6039.58|6039.58|6039.25|6039.25|0
1645186070000|2022-02-18 12:07:50|6037.45|6037.45|6036.74|6036.74|6037.45|6037.45|6035.31|6035.31|0
1645186080000|2022-02-18 12:08:00|6036.4|6036.4|6038.54|6038.54|6038.54|6038.54|6036.4|6036.4|0
1645186090000|2022-02-18 12:08:10|6039.25|6039.25|6041.59|6041.59|6041.59|6041.59|6039.25|6039.25|0
1645186110000|2022-02-18 12:08:30|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|0
1645186120000|2022-02-18 12:08:40|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|0
1645186140000|2022-02-18 12:09:00|6041.7|6041.7|6041.22|6041.22|6041.7|6041.7|6040.99|6040.99|0
1645186150000|2022-02-18 12:09:10|6041.45|6041.45|6041.1|6041.1|6041.45|6041.45|6041.1|6041.1|0
1645186160000|2022-02-18 12:09:20|6041.81|6041.81|6041.81|6041.81|6041.81|6041.81|6041.81|6041.81|0
1645186190000|2022-02-18 12:09:50|6042.31|6042.31|6042.31|6042.31|6042.31|6042.31|6042.31|6042.31|0
1645186200000|2022-02-18 12:10:00|6041.6|6041.6|6040.44|6040.44|6041.6|6041.6|6040.17|6040.17|0
1645186250000|2022-02-18 12:10:50|6040.71|6040.71|6043.38|6043.38|6043.38|6043.38|6040.71|6040.71|0
1645186260000|2022-02-18 12:11:00|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|0
1645186290000|2022-02-18 12:11:30|6042.67|6042.67|6042.67|6042.67|6042.67|6042.67|6042.67|6042.67|0
1645186340000|2022-02-18 12:12:20|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|0
1645186370000|2022-02-18 12:12:50|6043.15|6043.15|6041.95|6041.95|6043.15|6043.15|6041.95|6041.95|0
1645186380000|2022-02-18 12:13:00|6041.24|6041.24|6041.95|6041.95|6041.95|6041.95|6041.24|6041.24|0
1645186410000|2022-02-18 12:13:30|6043.37|6043.37|6042.66|6042.66|6043.37|6043.37|6042.66|6042.66|0
1645186420000|2022-02-18 12:13:40|6042.78|6042.78|6042.78|6042.78|6042.78|6042.78|6042.78|6042.78|0
1645186440000|2022-02-18 12:14:00|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|0
1645186470000|2022-02-18 12:14:30|6041.02|6041.02|6040.04|6040.04|6041.02|6041.02|6040.04|6040.04|0
1645186500000|2022-02-18 12:15:00|6039.92|6039.92|6039.09|6039.09|6039.92|6039.92|6039.09|6039.09|0
1645186520000|2022-02-18 12:15:20|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|0
1645186530000|2022-02-18 12:15:30|6040.29|6040.29|6040.29|6040.29|6040.29|6040.29|6039.57|6039.57|0
1645186550000|2022-02-18 12:15:50|6040.62|6040.62|6040.62|6040.62|6040.62|6040.62|6040.62|6040.62|0
1645186570000|2022-02-18 12:16:10|6039.91|6039.91|6039.91|6039.91|6039.91|6039.91|6039.91|6039.91|0
1645186590000|2022-02-18 12:16:30|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|0
1645186630000|2022-02-18 12:17:10|6039.69|6039.69|6039.69|6039.69|6039.69|6039.69|6039.69|6039.69|0
1645186640000|2022-02-18 12:17:20|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|6040.4|0
1645186660000|2022-02-18 12:17:40|6039.69|6039.69|6039.69|6039.69|6039.69|6039.69|6039.69|6039.69|0
1645186670000|2022-02-18 12:17:50|6039.94|6039.94|6039.94|6039.94|6039.94|6039.94|6039.94|6039.94|0
1645186900000|2022-02-18 12:21:40|6039.22|6039.22|6039.22|6039.22|6039.22|6039.22|6039.22|6039.22|0
1645187010000|2022-02-18 12:23:30|6037.8|6037.8|6037.8|6037.8|6038.14|6038.14|6037.8|6037.8|0
1645187060000|2022-02-18 12:24:20|6039.94|6039.94|6041.59|6041.59|6041.59|6041.59|6039.94|6039.94|0
1645187070000|2022-02-18 12:24:30|6042.3|6042.3|6042.3|6042.3|6042.3|6042.3|6042.3|6042.3|0
1645187080000|2022-02-18 12:24:40|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|0
1645187160000|2022-02-18 12:26:00|6042.8|6042.8|6042.09|6042.09|6043.51|6043.51|6042.09|6042.09|0
1645187170000|2022-02-18 12:26:10|6041.59|6041.59|6041.59|6041.59|6041.59|6041.59|6041.59|6041.59|0
1645187180000|2022-02-18 12:26:20|6041.35|6041.35|6041.35|6041.35|6041.35|6041.35|6041.35|6041.35|0
1645187340000|2022-02-18 12:29:00|6040.05|6040.05|6038.89|6038.89|6040.05|6040.05|6038.89|6038.89|0
1645187380000|2022-02-18 12:29:40|6039.16|6039.16|6039.87|6039.87|6039.87|6039.87|6039.16|6039.16|0
1645187400000|2022-02-18 12:30:00|6040.21|6040.21|6040.7|6040.7|6040.7|6040.7|6040.21|6040.21|0
1645187460000|2022-02-18 12:31:00|6041.03|6041.03|6041.03|6041.03|6041.03|6041.03|6041.03|6041.03|0
1645187470000|2022-02-18 12:31:10|6041.28|6041.28|6041.4|6041.4|6041.4|6041.4|6041.28|6041.28|0
1645187540000|2022-02-18 12:32:20|6041.51|6041.51|6041.51|6041.51|6041.51|6041.51|6041.51|6041.51|0
1645187610000|2022-02-18 12:33:30|6041.63|6041.63|6041.63|6041.63|6041.63|6041.63|6041.63|6041.63|0
1645187640000|2022-02-18 12:34:00|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|0
1645187670000|2022-02-18 12:34:30|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|0
1645187690000|2022-02-18 12:34:50|6041.15|6041.15|6040.8|6040.8|6041.15|6041.15|6040.8|6040.8|0
1645187760000|2022-02-18 12:36:00|6041.51|6041.51|6041.51|6041.51|6041.51|6041.51|6041.51|6041.51|0
1645187770000|2022-02-18 12:36:10|6042.01|6042.01|6042.35|6042.35|6042.35|6042.35|6042.01|6042.01|0
1645187850000|2022-02-18 12:37:30|6042.69|6042.69|6043.4|6043.4|6043.4|6043.4|6042.69|6042.69|0
1645187860000|2022-02-18 12:37:40|6043.73|6043.73|6044.45|6044.45|6044.45|6044.45|6043.73|6043.73|0
1645187870000|2022-02-18 12:37:50|6045.87|6045.87|6045.98|6045.98|6045.98|6045.98|6045.87|6045.87|0
1645187890000|2022-02-18 12:38:10|6046.25|6046.25|6045.98|6045.98|6046.25|6046.25|6045.98|6045.98|0
1645187930000|2022-02-18 12:38:50|6045.72|6045.72|6045.72|6045.72|6045.72|6045.72|6045.72|6045.72|0
1645187940000|2022-02-18 12:39:00|6046.05|6046.05|6046.76|6046.76|6046.76|6046.76|6046.05|6046.05|0
1645187950000|2022-02-18 12:39:10|6047.03|6047.03|6047.03|6047.03|6047.03|6047.03|6047.03|6047.03|0
1645188010000|2022-02-18 12:40:10|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|0
1645188050000|2022-02-18 12:40:50|6045.72|6045.72|6045.72|6045.72|6045.72|6045.72|6045.72|6045.72|0
1645188070000|2022-02-18 12:41:10|6046.4|6046.4|6046.4|6046.4|6046.4|6046.4|6046.4|6046.4|0
1645188080000|2022-02-18 12:41:20|6046.28|6046.28|6046.03|6046.03|6046.28|6046.28|6046.03|6046.03|0
1645188140000|2022-02-18 12:42:20|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|0
1645188270000|2022-02-18 12:44:30|6046.5|6046.5|6046.5|6046.5|6046.5|6046.5|6046.5|6046.5|0
1645188280000|2022-02-18 12:44:40|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|0
1645188290000|2022-02-18 12:44:50|6046.85|6046.85|6046.51|6046.51|6046.85|6046.85|6046.51|6046.51|0
1645188300000|2022-02-18 12:45:00|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|0
1645188320000|2022-02-18 12:45:20|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|0
1645188360000|2022-02-18 12:46:00|6047.58|6047.58|6049.21|6049.21|6049.21|6049.21|6047.58|6047.58|0
1645188410000|2022-02-18 12:46:50|6049.46|6049.46|6051|6051|6051|6051|6049.46|6049.46|0
1645188430000|2022-02-18 12:47:10|6050.73|6050.73|6050.34|6050.34|6050.73|6050.73|6050.34|6050.34|0
1645188450000|2022-02-18 12:47:30|6049.63|6049.63|6050.13|6050.13|6050.13|6050.13|6049.63|6049.63|0
1645188490000|2022-02-18 12:48:10|6050.01|6050.01|6049.89|6049.89|6050.01|6050.01|6049.89|6049.89|0
1645188500000|2022-02-18 12:48:20|6049.66|6049.66|6049.66|6049.66|6049.66|6049.66|6049.66|6049.66|0
1645188520000|2022-02-18 12:48:40|6050.37|6050.37|6050.37|6050.37|6050.37|6050.37|6050.37|6050.37|0
1645188590000|2022-02-18 12:49:50|6050.26|6050.26|6050.37|6050.37|6050.37|6050.37|6050.26|6050.26|0
1645188600000|2022-02-18 12:50:00|6049.7|6049.7|6050.14|6050.14|6050.39|6050.39|6049.7|6049.7|0
1645188610000|2022-02-18 12:50:10|6049.87|6049.87|6049.87|6049.87|6049.87|6049.87|6049.87|6049.87|0
1645188650000|2022-02-18 12:50:50|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|0
1645188680000|2022-02-18 12:51:20|6050.58|6050.58|6050.58|6050.58|6050.58|6050.58|6050.58|6050.58|0
1645188800000|2022-02-18 12:53:20|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|0
1645188810000|2022-02-18 12:53:30|6052.72|6052.72|6053.43|6053.43|6053.43|6053.43|6052.72|6052.72|0
1645188840000|2022-02-18 12:54:00|6054.85|6054.85|6053.43|6053.43|6054.85|6054.85|6053.43|6053.43|0
1645188890000|2022-02-18 12:54:50|6053.67|6053.67|6053.67|6053.67|6053.67|6053.67|6053.67|6053.67|0
1645188930000|2022-02-18 12:55:30|6054.39|6054.39|6054.39|6054.39|6054.39|6054.39|6054.39|6054.39|0
1645188950000|2022-02-18 12:55:50|6054.65|6054.65|6054.65|6054.65|6054.65|6054.65|6054.65|6054.65|0
1645188960000|2022-02-18 12:56:00|6054.12|6054.12|6053.88|6053.88|6054.12|6054.12|6053.88|6053.88|0
1645188970000|2022-02-18 12:56:10|6053.17|6053.17|6053.17|6053.17|6053.17|6053.17|6053.17|6053.17|0
1645188980000|2022-02-18 12:56:20|6052.46|6052.46|6052.46|6052.46|6052.46|6052.46|6052.46|6052.46|0
1645189040000|2022-02-18 12:57:20|6050.68|6050.68|6049.63|6049.63|6050.68|6050.68|6049.63|6049.63|0
1645189090000|2022-02-18 12:58:10|6049.36|6049.36|6049.36|6049.36|6049.36|6049.36|6049.36|6049.36|0
1645189160000|2022-02-18 12:59:20|6050.07|6050.07|6049.96|6049.96|6050.07|6050.07|6049.96|6049.96|0
1645189180000|2022-02-18 12:59:40|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|0
1645189190000|2022-02-18 12:59:50|6048.91|6048.91|6048.2|6048.2|6048.91|6048.91|6048.2|6048.2|0
1645189210000|2022-02-18 13:00:10|6047.86|6047.86|6047.86|6047.86|6047.86|6047.86|6047.86|6047.86|0
1645189270000|2022-02-18 13:01:10|6047.63|6047.63|6047.86|6047.86|6047.86|6047.86|6047.63|6047.63|0
1645189300000|2022-02-18 13:01:40|6047.19|6047.19|6047.31|6047.31|6047.86|6047.86|6047.19|6047.19|0
1645189340000|2022-02-18 13:02:20|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|6047.04|0
1645189370000|2022-02-18 13:02:50|6046.81|6046.81|6046.92|6046.92|6046.92|6046.92|6046.81|6046.81|0
1645189380000|2022-02-18 13:03:00|6045.5|6045.5|6044.79|6044.79|6045.5|6045.5|6044.79|6044.79|0
1645189420000|2022-02-18 13:03:40|6044.9|6044.9|6044.9|6044.9|6044.9|6044.9|6044.9|6044.9|0
1645189450000|2022-02-18 13:04:10|6044.19|6044.19|6044.9|6044.9|6045.61|6045.61|6044.19|6044.19|0
1645189510000|2022-02-18 13:05:10|6046.18|6046.18|6046.64|6046.64|6046.64|6046.64|6046.18|6046.18|0
1645189530000|2022-02-18 13:05:30|6046.98|6046.98|6046.98|6046.98|6046.98|6046.98|6046.98|6046.98|0
1645189550000|2022-02-18 13:05:50|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|0
1645189570000|2022-02-18 13:06:10|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|0
1645189630000|2022-02-18 13:07:10|6047.61|6047.61|6047.61|6047.61|6047.61|6047.61|6047.61|6047.61|0
1645189650000|2022-02-18 13:07:30|6047.88|6047.88|6047.88|6047.88|6047.88|6047.88|6047.88|6047.88|0
1645189670000|2022-02-18 13:07:50|6048.13|6048.13|6050.22|6050.22|6050.22|6050.22|6048.13|6048.13|0
1645189720000|2022-02-18 13:08:40|6051.65|6051.65|6051.91|6051.91|6051.91|6051.91|6051.65|6051.65|0
1645189740000|2022-02-18 13:09:00|6050.49|6050.49|6049.99|6049.99|6050.49|6050.49|6049.99|6049.99|0
1645189750000|2022-02-18 13:09:10|6051.41|6051.41|6051.41|6051.41|6051.41|6051.41|6051.41|6051.41|0
1645189800000|2022-02-18 13:10:00|6051.14|6051.14|6050.91|6050.91|6051.14|6051.14|6050.91|6050.91|0
1645189810000|2022-02-18 13:10:10|6050.58|6050.58|6050.58|6050.58|6050.58|6050.58|6050.58|6050.58|0
1645189820000|2022-02-18 13:10:20|6048.91|6048.91|6047.49|6047.49|6048.91|6048.91|6047.49|6047.49|0
1645189850000|2022-02-18 13:10:50|6046.77|6046.77|6046.24|6046.24|6046.77|6046.77|6046.24|6046.24|0
1645189860000|2022-02-18 13:11:00|6046|6046|6044.97|6044.97|6046|6046|6044.72|6044.72|0
1645189910000|2022-02-18 13:11:50|6044.26|6044.26|6044.26|6044.26|6044.26|6044.26|6044.26|6044.26|0
1645189920000|2022-02-18 13:12:00|6044.53|6044.53|6044.53|6044.53|6044.53|6044.53|6044.53|6044.53|0
1645189940000|2022-02-18 13:12:20|6044.76|6044.76|6044.76|6044.76|6044.76|6044.76|6044.76|6044.76|0
1645189990000|2022-02-18 13:13:10|6046.18|6046.18|6046.3|6046.3|6046.3|6046.3|6046.18|6046.18|0
1645190030000|2022-02-18 13:13:50|6046.18|6046.18|6045.95|6045.95|6046.18|6046.18|6045.95|6045.95|0
1645190040000|2022-02-18 13:14:00|6045.24|6045.24|6045.24|6045.24|6045.24|6045.24|6045.24|6045.24|0
1645190050000|2022-02-18 13:14:10|6045.12|6045.12|6045.34|6045.34|6045.34|6045.34|6045.01|6045.01|0
1645190070000|2022-02-18 13:14:30|6045.61|6045.61|6045.34|6045.34|6045.61|6045.61|6045.34|6045.34|0
1645190080000|2022-02-18 13:14:40|6045|6045|6045|6045|6045|6045|6045|6045|0
1645190090000|2022-02-18 13:14:50|6044.77|6044.77|6043.49|6043.49|6044.77|6044.77|6043.49|6043.49|0
1645190100000|2022-02-18 13:15:00|6043.22|6043.22|6041.8|6041.8|6043.22|6043.22|6041.8|6041.8|0
1645190110000|2022-02-18 13:15:10|6041.46|6041.46|6042.17|6042.17|6042.17|6042.17|6041.46|6041.46|0
1645190130000|2022-02-18 13:15:30|6042.29|6042.29|6042.29|6042.29|6042.29|6042.29|6042.29|6042.29|0
1645190150000|2022-02-18 13:15:50|6043|6043|6043|6043|6043|6043|6043|6043|0
1645190200000|2022-02-18 13:16:40|6043.71|6043.71|6043.71|6043.71|6043.71|6043.71|6043.71|6043.71|0
1645190230000|2022-02-18 13:17:10|6043.59|6043.59|6043.59|6043.59|6043.59|6043.59|6043.59|6043.59|0
1645190280000|2022-02-18 13:18:00|6042.17|6042.17|6042.88|6042.88|6042.88|6042.88|6042.17|6042.17|0
1645190350000|2022-02-18 13:19:10|6042.17|6042.17|6042.17|6042.17|6042.17|6042.17|6042.17|6042.17|0
1645190380000|2022-02-18 13:19:40|6041.84|6041.84|6041.68|6041.68|6041.84|6041.84|6041.34|6041.34|0
1645190410000|2022-02-18 13:20:10|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|0
1645190460000|2022-02-18 13:21:00|6041.29|6041.29|6041.29|6041.29|6041.29|6041.29|6041.29|6041.29|0
1645190490000|2022-02-18 13:21:30|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|0
1645190500000|2022-02-18 13:21:40|6041.18|6041.18|6041.18|6041.18|6041.18|6041.18|6041.18|6041.18|0
1645190510000|2022-02-18 13:21:50|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|0
1645190530000|2022-02-18 13:22:10|6040.7|6040.7|6040.58|6040.58|6040.7|6040.7|6040.58|6040.58|0
1645190540000|2022-02-18 13:22:20|6039.91|6039.91|6039.91|6039.91|6039.91|6039.91|6039.91|6039.91|0
1645190580000|2022-02-18 13:23:00|6035.64|6035.64|6035.64|6035.64|6035.64|6035.64|6035.64|6035.64|0
1645190590000|2022-02-18 13:23:10|6035.15|6035.15|6035.15|6035.15|6035.15|6035.15|6035.15|6035.15|0
1645190610000|2022-02-18 13:23:30|6034.82|6034.82|6034.25|6034.25|6034.82|6034.82|6034.25|6034.25|0
1645190620000|2022-02-18 13:23:40|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|0
1645190630000|2022-02-18 13:23:50|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|6034.1|0
1645190640000|2022-02-18 13:24:00|6034.21|6034.21|6034.21|6034.21|6034.21|6034.21|6034.21|6034.21|0
1645190660000|2022-02-18 13:24:20|6034.55|6034.55|6035.26|6035.26|6035.26|6035.26|6034.55|6034.55|0
1645190700000|2022-02-18 13:25:00|6036.68|6036.68|6036.68|6036.68|6036.68|6036.68|6036.68|6036.68|0
1645190730000|2022-02-18 13:25:30|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|6036.91|0
1645190740000|2022-02-18 13:25:40|6036.2|6036.2|6035.63|6035.63|6036.2|6036.2|6035.63|6035.63|0
1645190760000|2022-02-18 13:26:00|6034.92|6034.92|6034.69|6034.69|6034.92|6034.92|6034.58|6034.58|0
1645190770000|2022-02-18 13:26:10|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|0
1645190780000|2022-02-18 13:26:20|6034.08|6034.08|6034.08|6034.08|6034.08|6034.08|6034.08|6034.08|0
1645190830000|2022-02-18 13:27:10|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|0
1645190850000|2022-02-18 13:27:30|6034.08|6034.08|6034.08|6034.08|6034.08|6034.08|6034.08|6034.08|0
1645190870000|2022-02-18 13:27:50|6034.2|6034.2|6034.2|6034.2|6034.2|6034.2|6034.2|6034.2|0
1645190890000|2022-02-18 13:28:10|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|0
1645190900000|2022-02-18 13:28:20|6032.3|6032.3|6032.3|6032.3|6032.3|6032.3|6032.3|6032.3|0
1645190910000|2022-02-18 13:28:30|6032.18|6032.18|6032.18|6032.18|6032.18|6032.18|6032.18|6032.18|0
1645190930000|2022-02-18 13:28:50|6032.89|6032.89|6032.66|6032.66|6032.89|6032.89|6032.66|6032.66|0
1645190940000|2022-02-18 13:29:00|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|0
1645190970000|2022-02-18 13:29:30|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|0
1645191000000|2022-02-18 13:30:00|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|0
1645191020000|2022-02-18 13:30:20|6030.29|6030.29|6030.29|6030.29|6030.29|6030.29|6030.29|6030.29|0
1645191040000|2022-02-18 13:30:40|6031.72|6031.72|6031.72|6031.72|6031.72|6031.72|6031.72|6031.72|0
1645191050000|2022-02-18 13:30:50|6031.01|6031.01|6031.01|6031.01|6031.01|6031.01|6031.01|6031.01|0
1645191060000|2022-02-18 13:31:00|6030.29|6030.29|6028.87|6028.87|6030.29|6030.29|6028.87|6028.87|0
1645191080000|2022-02-18 13:31:20|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|0
1645191090000|2022-02-18 13:31:30|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|0
1645191100000|2022-02-18 13:31:40|6027.91|6027.91|6027.91|6027.91|6027.91|6027.91|6027.91|6027.91|0
1645191150000|2022-02-18 13:32:30|6027.57|6027.57|6028.99|6028.99|6028.99|6028.99|6027.57|6027.57|0
1645191160000|2022-02-18 13:32:40|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|0
1645191170000|2022-02-18 13:32:50|6028.39|6028.39|6027.57|6027.57|6028.39|6028.39|6027.57|6027.57|0
1645191180000|2022-02-18 13:33:00|6027.23|6027.23|6024.71|6024.71|6027.23|6027.23|6024.71|6024.71|0
1645191190000|2022-02-18 13:33:10|6025.42|6025.42|6025.42|6025.42|6025.42|6025.42|6025.42|6025.42|0
1645191210000|2022-02-18 13:33:30|6024.71|6024.71|6024|6024|6024.71|6024.71|6024|6024|0
1645191240000|2022-02-18 13:34:00|6024.33|6024.33|6024.33|6024.33|6024.33|6024.33|6024.33|6024.33|0
1645191250000|2022-02-18 13:34:10|6024.09|6024.09|6023.51|6023.51|6024.09|6024.09|6020.66|6020.66|0
1645191260000|2022-02-18 13:34:20|6024.22|6024.22|6024.33|6024.33|6024.33|6024.33|6024.22|6024.22|0
1645191290000|2022-02-18 13:34:50|6024.45|6024.45|6026.58|6026.58|6026.58|6026.58|6024.45|6024.45|0
1645191300000|2022-02-18 13:35:00|6026.92|6026.92|6026.92|6026.92|6026.92|6026.92|6026.92|6026.92|0
1645191330000|2022-02-18 13:35:30|6027.41|6027.41|6027.41|6027.41|6027.41|6027.41|6027.41|6027.41|0
1645191400000|2022-02-18 13:36:40|6027.75|6027.75|6027.98|6027.98|6027.98|6027.98|6027.75|6027.75|0
1645191450000|2022-02-18 13:37:30|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|0
1645191480000|2022-02-18 13:38:00|6027.38|6027.38|6027.38|6027.38|6027.38|6027.38|6027.38|6027.38|0
1645191550000|2022-02-18 13:39:10|6027.5|6027.5|6027.74|6027.74|6027.74|6027.74|6027.5|6027.5|0
1645191570000|2022-02-18 13:39:30|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|0
1645191600000|2022-02-18 13:40:00|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|0
1645191630000|2022-02-18 13:40:30|6028.57|6028.57|6028.57|6028.57|6028.57|6028.57|6028.57|6028.57|0
1645191660000|2022-02-18 13:41:00|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|0
1645191690000|2022-02-18 13:41:30|6028.92|6028.92|6028.92|6028.92|6028.92|6028.92|6028.92|6028.92|0
1645191700000|2022-02-18 13:41:40|6029.25|6029.25|6029.25|6029.25|6029.25|6029.25|6029.25|6029.25|0
1645191710000|2022-02-18 13:41:50|6030.24|6030.24|6031.08|6031.08|6031.08|6031.08|6030.24|6030.24|0
1645191720000|2022-02-18 13:42:00|6031.33|6031.33|6031.33|6031.33|6031.33|6031.33|6031.33|6031.33|0
1645191730000|2022-02-18 13:42:10|6031.45|6031.45|6031.45|6031.45|6031.45|6031.45|6031.45|6031.45|0
1645191750000|2022-02-18 13:42:30|6031.33|6031.33|6031.33|6031.33|6031.33|6031.33|6031.33|6031.33|0
1645191760000|2022-02-18 13:42:40|6032.04|6032.04|6032.04|6032.04|6032.04|6032.04|6032.04|6032.04|0
1645191780000|2022-02-18 13:43:00|6032.75|6032.75|6033.09|6033.09|6033.09|6033.09|6032.75|6032.75|0
1645191800000|2022-02-18 13:43:20|6031.66|6031.66|6031.66|6031.66|6031.66|6031.66|6031.66|6031.66|0
1645191810000|2022-02-18 13:43:30|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|6031.9|0
1645191840000|2022-02-18 13:44:00|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|0
1645191860000|2022-02-18 13:44:20|6032.28|6032.28|6032.4|6032.4|6032.4|6032.4|6032.28|6032.28|0
1645191870000|2022-02-18 13:44:30|6032.67|6032.67|6032.91|6032.91|6032.91|6032.91|6032.67|6032.67|0
1645191900000|2022-02-18 13:45:00|6032.68|6032.68|6032.57|6032.57|6032.68|6032.68|6032.57|6032.57|0
1645191910000|2022-02-18 13:45:10|6032.45|6032.45|6032.57|6032.57|6032.57|6032.57|6032.45|6032.45|0
1645191980000|2022-02-18 13:46:20|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|0
1645192010000|2022-02-18 13:46:50|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|0
1645192020000|2022-02-18 13:47:00|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|0
1645192030000|2022-02-18 13:47:10|6032|6032|6032.23|6032.23|6032.23|6032.23|6032|6032|0
1645192100000|2022-02-18 13:48:20|6031.52|6031.52|6031.52|6031.52|6031.52|6031.52|6031.52|6031.52|0
1645192120000|2022-02-18 13:48:40|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|0
1645192130000|2022-02-18 13:48:50|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|0
1645192150000|2022-02-18 13:49:10|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|6032.23|0
1645192160000|2022-02-18 13:49:20|6031.9|6031.9|6032.23|6032.23|6032.23|6032.23|6031.9|6031.9|0
1645192170000|2022-02-18 13:49:30|6032.35|6032.35|6032.46|6032.46|6032.46|6032.46|6032.35|6032.35|0
1645192180000|2022-02-18 13:49:40|6032.8|6032.8|6032.8|6032.8|6032.8|6032.8|6032.8|6032.8|0
1645192200000|2022-02-18 13:50:00|6032.68|6032.68|6032.35|6032.35|6032.68|6032.68|6032.35|6032.35|0
1645192250000|2022-02-18 13:50:50|6031.81|6031.81|6031.81|6031.81|6031.81|6031.81|6031.81|6031.81|0
1645192320000|2022-02-18 13:52:00|6032.16|6032.16|6032.16|6032.16|6032.16|6032.16|6032.16|6032.16|0
1645192350000|2022-02-18 13:52:30|6031.66|6031.66|6031.39|6031.39|6031.66|6031.66|6031.39|6031.39|0
1645192360000|2022-02-18 13:52:40|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|0
1645192370000|2022-02-18 13:52:50|6028.1|6028.1|6028.1|6028.1|6028.1|6028.1|6028.1|6028.1|0
1645192380000|2022-02-18 13:53:00|6027.98|6027.98|6028.07|6028.07|6028.32|6028.32|6027.98|6027.98|0
1645192440000|2022-02-18 13:54:00|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|0
1645192480000|2022-02-18 13:54:40|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|0
1645192530000|2022-02-18 13:55:30|6028.17|6028.17|6028.17|6028.17|6028.17|6028.17|6028.17|6028.17|0
1645192540000|2022-02-18 13:55:40|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|0
1645192550000|2022-02-18 13:55:50|6026.92|6026.92|6027.03|6027.03|6027.26|6027.26|6026.92|6026.92|0
1645192560000|2022-02-18 13:56:00|6026.91|6026.91|6026.91|6026.91|6026.91|6026.91|6026.91|6026.91|0
1645192610000|2022-02-18 13:56:50|6027.49|6027.49|6031.1|6031.1|6031.1|6031.1|6027.49|6027.49|0
1645192620000|2022-02-18 13:57:00|6028.96|6028.96|6028.96|6028.96|6028.96|6028.96|6028.96|6028.96|0
1645192690000|2022-02-18 13:58:10|6029.2|6029.2|6029.2|6029.2|6029.2|6029.2|6029.2|6029.2|0
1645192700000|2022-02-18 13:58:20|6029.53|6029.53|6028.82|6028.82|6029.53|6029.53|6028.82|6028.82|0
1645192730000|2022-02-18 13:58:50|6028.94|6028.94|6028.94|6028.94|6028.94|6028.94|6028.94|6028.94|0
1645192770000|2022-02-18 13:59:30|6029.43|6029.43|6029.43|6029.43|6029.43|6029.43|6029.43|6029.43|0
1645192780000|2022-02-18 13:59:40|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|0
1645192790000|2022-02-18 13:59:50|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|0
1645192800000|2022-02-18 14:00:00|6029.68|6029.68|6029.91|6029.91|6029.91|6029.91|6029.68|6029.68|0
1645192810000|2022-02-18 14:00:10|6030.02|6030.02|6031.68|6031.68|6031.68|6031.68|6029.31|6029.31|0
1645192840000|2022-02-18 14:00:40|6031.93|6031.93|6032.26|6032.26|6032.26|6032.26|6031.93|6031.93|0
1645192850000|2022-02-18 14:00:50|6031.93|6031.93|6031.93|6031.93|6031.93|6031.93|6031.93|6031.93|0
1645192860000|2022-02-18 14:01:00|6031.81|6031.81|6031.81|6031.81|6031.81|6031.81|6031.81|6031.81|0
1645192870000|2022-02-18 14:01:10|6032.08|6032.08|6031.37|6031.37|6032.08|6032.08|6031.37|6031.37|0
1645192890000|2022-02-18 14:01:30|6031.6|6031.6|6031.71|6031.71|6031.71|6031.71|6031.6|6031.6|0
1645192910000|2022-02-18 14:01:50|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|0
1645192940000|2022-02-18 14:02:20|6032.77|6032.77|6033.27|6033.27|6033.27|6033.27|6032.77|6032.77|0
1645192980000|2022-02-18 14:03:00|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|0
1645193000000|2022-02-18 14:03:20|6034.22|6034.22|6034.22|6034.22|6034.22|6034.22|6034.22|6034.22|0
1645193040000|2022-02-18 14:04:00|6034.56|6034.56|6034.89|6034.89|6034.89|6034.89|6034.56|6034.56|0
1645193050000|2022-02-18 14:04:10|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|6034.65|0
1645193060000|2022-02-18 14:04:20|6036.07|6036.07|6036.07|6036.07|6036.07|6036.07|6036.07|6036.07|0
1645193070000|2022-02-18 14:04:30|6036.78|6036.78|6036.78|6036.78|6036.78|6036.78|6036.78|6036.78|0
1645193090000|2022-02-18 14:04:50|6036.9|6036.9|6037.01|6037.01|6037.01|6037.01|6036.9|6036.9|0
1645193100000|2022-02-18 14:05:00|6037.25|6037.25|6038.29|6038.29|6038.29|6038.29|6037.25|6037.25|0
1645193110000|2022-02-18 14:05:10|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|0
1645193120000|2022-02-18 14:05:20|6039.34|6039.34|6038.63|6038.63|6040.05|6040.05|6038.63|6038.63|0
1645193200000|2022-02-18 14:06:40|6038.74|6038.74|6038.63|6038.63|6038.74|6038.74|6038.63|6038.63|0
1645193260000|2022-02-18 14:07:40|6038.86|6038.86|6038.74|6038.74|6038.86|6038.86|6038.51|6038.51|0
1645193270000|2022-02-18 14:07:50|6038.51|6038.51|6036.74|6036.74|6038.51|6038.51|6036.74|6036.74|0
1645193280000|2022-02-18 14:08:00|6036.63|6036.63|6036.63|6036.63|6036.63|6036.63|6036.63|6036.63|0
1645193290000|2022-02-18 14:08:10|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|0
1645193300000|2022-02-18 14:08:20|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|0
1645193330000|2022-02-18 14:08:50|6035.32|6035.32|6035.32|6035.32|6035.32|6035.32|6035.32|6035.32|0
1645193380000|2022-02-18 14:09:40|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|0
1645193390000|2022-02-18 14:09:50|6034.88|6034.88|6032.37|6032.37|6034.88|6034.88|6032.37|6032.37|0
1645193400000|2022-02-18 14:10:00|6033.08|6033.08|6035.09|6035.09|6035.09|6035.09|6033.08|6033.08|0
1645193420000|2022-02-18 14:10:20|6034.75|6034.75|6034.75|6034.75|6034.75|6034.75|6034.75|6034.75|0
1645193430000|2022-02-18 14:10:30|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|0
1645193480000|2022-02-18 14:11:20|6033.94|6033.94|6033.94|6033.94|6033.94|6033.94|6033.94|6033.94|0
1645193490000|2022-02-18 14:11:30|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|0
1645193520000|2022-02-18 14:12:00|6032.87|6032.87|6032.87|6032.87|6032.87|6032.87|6032.87|6032.87|0
1645193560000|2022-02-18 14:12:40|6034.29|6034.29|6033.01|6033.01|6034.29|6034.29|6033.01|6033.01|0
1645193570000|2022-02-18 14:12:50|6033.72|6033.72|6033.72|6033.72|6033.72|6033.72|6033.72|6033.72|0
1645193610000|2022-02-18 14:13:30|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|0
1645193620000|2022-02-18 14:13:40|6034.55|6034.55|6034.55|6034.55|6034.55|6034.55|6034.55|6034.55|0
1645193660000|2022-02-18 14:14:20|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|0
1645193700000|2022-02-18 14:15:00|6034.42|6034.42|6034.15|6034.15|6034.42|6034.42|6034.15|6034.15|0
1645193710000|2022-02-18 14:15:10|6033.44|6033.44|6033.56|6033.56|6033.56|6033.56|6033.44|6033.44|0
1645193720000|2022-02-18 14:15:20|6033.67|6033.67|6034.38|6034.38|6034.38|6034.38|6033.67|6033.67|0
1645193770000|2022-02-18 14:16:10|6034.65|6034.65|6035.36|6035.36|6035.36|6035.36|6034.65|6034.65|0
1645193810000|2022-02-18 14:16:50|6035.63|6035.63|6035.63|6035.63|6035.63|6035.63|6035.63|6035.63|0
1645193820000|2022-02-18 14:17:00|6034.92|6034.92|6035.63|6035.63|6035.63|6035.63|6034.92|6034.92|0
1645193850000|2022-02-18 14:17:30|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|0
1645193860000|2022-02-18 14:17:40|6036.72|6036.72|6036.24|6036.24|6036.72|6036.72|6036.01|6036.01|0
1645193890000|2022-02-18 14:18:10|6035.97|6035.97|6035.97|6035.97|6035.97|6035.97|6035.97|6035.97|0
1645193900000|2022-02-18 14:18:20|6036.09|6036.09|6036.32|6036.32|6036.32|6036.32|6036.09|6036.09|0
1645193930000|2022-02-18 14:18:50|6036.65|6036.65|6036.65|6036.65|6036.65|6036.65|6036.65|6036.65|0
1645193990000|2022-02-18 14:19:50|6036.99|6036.99|6036.99|6036.99|6036.99|6036.99|6036.99|6036.99|0
1645194000000|2022-02-18 14:20:00|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|0
1645194010000|2022-02-18 14:20:10|6037.56|6037.56|6037.56|6037.56|6037.56|6037.56|6037.56|6037.56|0
1645194020000|2022-02-18 14:20:20|6037.22|6037.22|6037.22|6037.22|6037.22|6037.22|6037.22|6037.22|0
1645194050000|2022-02-18 14:20:50|6037.34|6037.34|6037.34|6037.34|6037.34|6037.34|6037.34|6037.34|0
1645194060000|2022-02-18 14:21:00|6037.11|6037.11|6037.11|6037.11|6037.11|6037.11|6037.11|6037.11|0
1645194070000|2022-02-18 14:21:10|6035.68|6035.68|6035.45|6035.45|6035.68|6035.68|6035.45|6035.45|0
1645194090000|2022-02-18 14:21:30|6034.03|6034.03|6034.03|6034.03|6034.03|6034.03|6034.03|6034.03|0
1645194110000|2022-02-18 14:21:50|6033.91|6033.91|6033.91|6033.91|6033.91|6033.91|6033.91|6033.91|0
1645194120000|2022-02-18 14:22:00|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|0
1645194190000|2022-02-18 14:23:10|6033.46|6033.46|6032.75|6032.75|6033.46|6033.46|6032.75|6032.75|0
1645194210000|2022-02-18 14:23:30|6032.63|6032.63|6032.63|6032.63|6032.63|6032.63|6032.63|6032.63|0
1645194240000|2022-02-18 14:24:00|6031.9|6031.9|6032.23|6032.23|6032.23|6032.23|6031.9|6031.9|0
1645194250000|2022-02-18 14:24:10|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|0
1645194320000|2022-02-18 14:25:20|6032.71|6032.71|6032.71|6032.71|6032.71|6032.71|6032.71|6032.71|0
1645194340000|2022-02-18 14:25:40|6032.46|6032.46|6032.46|6032.46|6032.46|6032.46|6032.46|6032.46|0
1645194360000|2022-02-18 14:26:00|6031.75|6031.75|6031.04|6031.04|6031.75|6031.75|6031.04|6031.04|0
1645194380000|2022-02-18 14:26:20|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|0
1645194390000|2022-02-18 14:26:30|6030.08|6030.08|6029.37|6029.37|6030.08|6030.08|6029.37|6029.37|0
1645194430000|2022-02-18 14:27:10|6028.88|6028.88|6028.88|6028.88|6028.88|6028.88|6028.88|6028.88|0
1645194440000|2022-02-18 14:27:20|6028.65|6028.65|6028.65|6028.65|6028.65|6028.65|6028.65|6028.65|0
1645194460000|2022-02-18 14:27:40|6028.31|6028.31|6027.6|6027.6|6028.31|6028.31|6027.6|6027.6|0
1645194470000|2022-02-18 14:27:50|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|6027.94|0
1645194480000|2022-02-18 14:28:00|6027.23|6027.23|6027.23|6027.23|6027.23|6027.23|6027.23|6027.23|0
1645194490000|2022-02-18 14:28:10|6027.46|6027.46|6027.46|6027.46|6027.46|6027.46|6027.46|6027.46|0
1645194500000|2022-02-18 14:28:20|6029.59|6029.59|6028.17|6028.17|6029.59|6029.59|6028.17|6028.17|0
1645194530000|2022-02-18 14:28:50|6028.05|6028.05|6028.05|6028.05|6028.05|6028.05|6028.05|6028.05|0
1645194540000|2022-02-18 14:29:00|6027.72|6027.72|6028.05|6028.05|6028.05|6028.05|6027.72|6027.72|0
1645194550000|2022-02-18 14:29:10|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|0
1645194560000|2022-02-18 14:29:20|6030.42|6030.42|6031.16|6031.16|6031.16|6031.16|6030.42|6030.42|0
1645194570000|2022-02-18 14:29:30|6031.49|6031.49|6032.45|6032.45|6032.45|6032.45|6031.49|6031.49|0
1645194580000|2022-02-18 14:29:40|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|0
1645194590000|2022-02-18 14:29:50|6031.97|6031.97|6029.84|6029.84|6031.97|6031.97|6029.84|6029.84|0
1645194600000|2022-02-18 14:30:00|6028.41|6028.41|6029.5|6029.5|6029.5|6029.5|6027.96|6027.96|0
1645194610000|2022-02-18 14:30:10|6030.21|6030.21|6028.08|6028.08|6030.21|6030.21|6028.08|6028.08|0
1645194620000|2022-02-18 14:30:20|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|0
1645194640000|2022-02-18 14:30:40|6028.08|6028.08|6029.5|6029.5|6029.5|6029.5|6028.08|6028.08|0
1645194650000|2022-02-18 14:30:50|6029.75|6029.75|6029.86|6029.86|6029.86|6029.86|6029.75|6029.75|0
1645194680000|2022-02-18 14:31:20|6029.15|6029.15|6029.27|6029.27|6029.86|6029.86|6029.15|6029.15|0
1645194700000|2022-02-18 14:31:40|6029.15|6029.15|6028.19|6028.19|6029.15|6029.15|6028.19|6028.19|0
1645194710000|2022-02-18 14:31:50|6027.92|6027.92|6028.29|6028.29|6028.64|6028.64|6027.92|6027.92|0
1645194720000|2022-02-18 14:32:00|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|6028.52|0
1645194730000|2022-02-18 14:32:10|6031.37|6031.37|6032.79|6032.79|6032.79|6032.79|6031.37|6031.37|0
1645194740000|2022-02-18 14:32:20|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|0
1645194770000|2022-02-18 14:32:50|6030.32|6030.32|6029.61|6029.61|6030.32|6030.32|6029.61|6029.61|0
1645194780000|2022-02-18 14:33:00|6028.9|6028.9|6028.18|6028.18|6028.9|6028.9|6028.18|6028.18|0
1645194800000|2022-02-18 14:33:20|6027.95|6027.95|6028.07|6028.07|6028.07|6028.07|6027.95|6027.95|0
1645194840000|2022-02-18 14:34:00|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|0
1645194850000|2022-02-18 14:34:10|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|0
1645194860000|2022-02-18 14:34:20|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|0
1645194880000|2022-02-18 14:34:40|6027.37|6027.37|6027.04|6027.04|6027.37|6027.37|6027.04|6027.04|0
1645194900000|2022-02-18 14:35:00|6026.32|6026.32|6026.34|6026.34|6026.34|6026.34|6025.87|6025.87|0
1645194910000|2022-02-18 14:35:10|6026.07|6026.07|6025.84|6025.84|6026.07|6026.07|6025.84|6025.84|0
1645194920000|2022-02-18 14:35:20|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|0
1645194930000|2022-02-18 14:35:30|6026.29|6026.29|6028.32|6028.32|6028.32|6028.32|6026.29|6026.29|0
1645194950000|2022-02-18 14:35:50|6028.43|6028.43|6028.32|6028.32|6028.43|6028.43|6028.32|6028.32|0
1645194960000|2022-02-18 14:36:00|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|0
1645195010000|2022-02-18 14:36:50|6028.47|6028.47|6028.7|6028.7|6028.7|6028.7|6028.47|6028.47|0
1645195020000|2022-02-18 14:37:00|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|0
1645195030000|2022-02-18 14:37:10|6030.24|6030.24|6030.95|6030.95|6030.95|6030.95|6029.53|6029.53|0
1645195050000|2022-02-18 14:37:30|6030.24|6030.24|6030.58|6030.58|6030.58|6030.58|6030.24|6030.24|0
1645195080000|2022-02-18 14:38:00|6029.16|6029.16|6030.11|6030.11|6030.11|6030.11|6029.16|6029.16|0
1645195090000|2022-02-18 14:38:10|6030.35|6030.35|6031.17|6031.17|6031.17|6031.17|6030.35|6030.35|0
1645195100000|2022-02-18 14:38:20|6031.29|6031.29|6031.4|6031.4|6031.4|6031.4|6031.29|6031.29|0
1645195130000|2022-02-18 14:38:50|6031.65|6031.65|6031.65|6031.65|6031.65|6031.65|6031.65|6031.65|0
1645195160000|2022-02-18 14:39:20|6031.92|6031.92|6030.5|6030.5|6031.92|6031.92|6030.5|6030.5|0
1645195180000|2022-02-18 14:39:40|6030.27|6030.27|6030.02|6030.02|6030.27|6030.27|6030.02|6030.02|0
1645195190000|2022-02-18 14:39:50|6030.13|6030.13|6030.13|6030.13|6030.13|6030.13|6030.13|6030.13|0
1645195200000|2022-02-18 14:40:00|6030.85|6030.85|6030.85|6030.85|6030.85|6030.85|6030.85|6030.85|0
1645195210000|2022-02-18 14:40:10|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|0
1645195220000|2022-02-18 14:40:20|6030.85|6030.85|6030.73|6030.73|6030.85|6030.85|6030.73|6030.73|0
1645195250000|2022-02-18 14:40:50|6030.61|6030.61|6030.5|6030.5|6030.61|6030.61|6030.5|6030.5|0
1645195260000|2022-02-18 14:41:00|6029.79|6029.79|6029.45|6029.45|6029.79|6029.79|6029.45|6029.45|0
1645195270000|2022-02-18 14:41:10|6029.21|6029.21|6029.21|6029.21|6029.21|6029.21|6029.21|6029.21|0
1645195280000|2022-02-18 14:41:20|6029.09|6029.09|6028.97|6028.97|6029.09|6029.09|6028.97|6028.97|0
1645195340000|2022-02-18 14:42:20|6030.4|6030.4|6030.4|6030.4|6030.4|6030.4|6030.4|6030.4|0
1645195350000|2022-02-18 14:42:30|6029.69|6029.69|6028.95|6028.95|6029.69|6029.69|6028.95|6028.95|0
1645195360000|2022-02-18 14:42:40|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|6028.24|0
1645195370000|2022-02-18 14:42:50|6027.91|6027.91|6027.91|6027.91|6027.91|6027.91|6027.91|6027.91|0
1645195380000|2022-02-18 14:43:00|6028.62|6028.62|6029.13|6029.13|6029.13|6029.13|6028.62|6028.62|0
1645195390000|2022-02-18 14:43:10|6029.36|6029.36|6030.08|6030.08|6030.08|6030.08|6029.36|6029.36|0
1645195440000|2022-02-18 14:44:00|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|0
1645195450000|2022-02-18 14:44:10|6029.03|6029.03|6028.32|6028.32|6029.03|6029.03|6028.32|6028.32|0
1645195480000|2022-02-18 14:44:40|6027.61|6027.61|6027.27|6027.27|6027.61|6027.61|6027.27|6027.27|0
1645195490000|2022-02-18 14:44:50|6026.78|6026.78|6026.07|6026.07|6026.78|6026.78|6026.07|6026.07|0
1645195500000|2022-02-18 14:45:00|6026.78|6026.78|6026.78|6026.78|6026.78|6026.78|6026.78|6026.78|0
1645195510000|2022-02-18 14:45:10|6027.49|6027.49|6026.43|6026.43|6027.49|6027.49|6026.43|6026.43|0
1645195530000|2022-02-18 14:45:30|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|0
1645195540000|2022-02-18 14:45:40|6025.97|6025.97|6028.18|6028.18|6028.18|6028.18|6025.7|6025.7|0
1645195580000|2022-02-18 14:46:20|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|6028.45|0
1645195590000|2022-02-18 14:46:30|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|0
1645195620000|2022-02-18 14:47:00|6029.87|6029.87|6031.98|6031.98|6031.98|6031.98|6029.87|6029.87|0
1645195630000|2022-02-18 14:47:10|6032.31|6032.31|6033.48|6033.48|6033.48|6033.48|6032.31|6032.31|0
1645195640000|2022-02-18 14:47:20|6033.81|6033.81|6033.81|6033.81|6033.81|6033.81|6033.81|6033.81|0
1645195660000|2022-02-18 14:47:40|6035.23|6035.23|6035.61|6035.61|6035.61|6035.61|6034.19|6034.19|0
1645195690000|2022-02-18 14:48:10|6035.88|6035.88|6035.88|6035.88|6035.88|6035.88|6035.88|6035.88|0
1645195700000|2022-02-18 14:48:20|6035.53|6035.53|6035.08|6035.08|6035.53|6035.53|6035.08|6035.08|0
1645195710000|2022-02-18 14:48:30|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|0
1645195720000|2022-02-18 14:48:40|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|0
1645195750000|2022-02-18 14:49:10|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|0
1645195760000|2022-02-18 14:49:20|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|0
1645195770000|2022-02-18 14:49:30|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|0
1645195780000|2022-02-18 14:49:40|6036.72|6036.72|6036.01|6036.01|6036.72|6036.72|6036.01|6036.01|0
1645195790000|2022-02-18 14:49:50|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|6035.3|0
1645195800000|2022-02-18 14:50:00|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|0
1645195810000|2022-02-18 14:50:10|6036.34|6036.34|6036.94|6036.94|6036.94|6036.94|6036.34|6036.34|0
1645195820000|2022-02-18 14:50:20|6037.65|6037.65|6037.53|6037.53|6037.65|6037.65|6037.53|6037.53|0
1645195830000|2022-02-18 14:50:30|6037.8|6037.8|6037.8|6037.8|6037.8|6037.8|6037.8|6037.8|0
1645195840000|2022-02-18 14:50:40|6038.51|6038.51|6038.05|6038.05|6038.51|6038.51|6036.38|6036.38|0
1645195860000|2022-02-18 14:51:00|6038.76|6038.76|6038.76|6038.76|6038.76|6038.76|6038.76|6038.76|0
1645195880000|2022-02-18 14:51:20|6038.05|6038.05|6037.34|6037.34|6038.05|6038.05|6035.8|6035.8|0
1645195950000|2022-02-18 14:52:30|6037.09|6037.09|6036.82|6036.82|6037.09|6037.09|6036.82|6036.82|0
1645195960000|2022-02-18 14:52:40|6036.49|6036.49|6035.06|6035.06|6036.49|6036.49|6034.35|6034.35|0
1645196000000|2022-02-18 14:53:20|6034.35|6034.35|6034.35|6034.35|6034.35|6034.35|6034.35|6034.35|0
1645196010000|2022-02-18 14:53:30|6035.06|6035.06|6035.06|6035.06|6035.06|6035.06|6033.64|6033.64|0
1645196020000|2022-02-18 14:53:40|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|0
1645196030000|2022-02-18 14:53:50|6035.78|6035.78|6033.64|6033.64|6035.78|6035.78|6033.64|6033.64|0
1645196040000|2022-02-18 14:54:00|6034.35|6034.35|6032.93|6032.93|6034.35|6034.35|6032.93|6032.93|0
1645196050000|2022-02-18 14:54:10|6034.35|6034.35|6035.06|6035.06|6035.06|6035.06|6034.35|6034.35|0
1645196060000|2022-02-18 14:54:20|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|0
1645196070000|2022-02-18 14:54:30|6034.24|6034.24|6035.78|6035.78|6035.78|6035.78|6034.24|6034.24|0
1645196090000|2022-02-18 14:54:50|6036.05|6036.05|6036.29|6036.29|6036.29|6036.29|6036.05|6036.05|0
1645196100000|2022-02-18 14:55:00|6037.72|6037.72|6037.72|6037.72|6037.72|6037.72|6037.72|6037.72|0
1645196110000|2022-02-18 14:55:10|6037.83|6037.83|6037.83|6037.83|6037.83|6037.83|6037.83|6037.83|0
1645196120000|2022-02-18 14:55:20|6037.5|6037.5|6037.5|6037.5|6037.5|6037.5|6037.5|6037.5|0
1645196130000|2022-02-18 14:55:30|6036.42|6036.42|6035.82|6035.82|6036.42|6036.42|6035.82|6035.82|0
1645196170000|2022-02-18 14:56:10|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|0
1645196180000|2022-02-18 14:56:20|6033.57|6033.57|6032.34|6032.34|6033.57|6033.57|6032.34|6032.34|0
1645196210000|2022-02-18 14:56:50|6032.22|6032.22|6032.11|6032.11|6032.22|6032.22|6032.11|6032.11|0
1645196240000|2022-02-18 14:57:20|6034.24|6034.24|6034.24|6034.24|6034.24|6034.24|6034.24|6034.24|0
1645196260000|2022-02-18 14:57:40|6034.95|6034.95|6036.38|6036.38|6036.38|6036.38|6034.95|6034.95|0
1645196270000|2022-02-18 14:57:50|6036.65|6036.65|6036.89|6036.89|6036.89|6036.89|6036.65|6036.65|0
1645196280000|2022-02-18 14:58:00|6037.01|6037.01|6037.01|6037.01|6037.01|6037.01|6037.01|6037.01|0
1645196290000|2022-02-18 14:58:10|6040.56|6040.56|6038.43|6038.43|6040.56|6040.56|6038.43|6038.43|0
1645196310000|2022-02-18 14:58:30|6038.31|6038.31|6038.31|6038.31|6038.31|6038.31|6038.31|6038.31|0
1645196320000|2022-02-18 14:58:40|6036.18|6036.18|6036.18|6036.18|6036.18|6036.18|6036.18|6036.18|0
1645196340000|2022-02-18 14:59:00|6036.89|6036.89|6036.45|6036.45|6037.16|6037.16|6036.45|6036.45|0
1645196360000|2022-02-18 14:59:20|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|0
1645196390000|2022-02-18 14:59:50|6036.67|6036.67|6036.67|6036.67|6036.67|6036.67|6036.67|6036.67|0
1645196410000|2022-02-18 15:00:10|6037.02|6037.02|6039.49|6039.49|6039.49|6039.49|6037.02|6037.02|0
1645196420000|2022-02-18 15:00:20|6040.2|6040.2|6040.91|6040.91|6040.91|6040.91|6040.2|6040.2|0
1645196430000|2022-02-18 15:00:30|6041.62|6041.62|6041.62|6041.62|6041.62|6041.62|6041.62|6041.62|0
1645196440000|2022-02-18 15:00:40|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|6039.49|0
1645196460000|2022-02-18 15:01:00|6039.83|6039.83|6041.26|6041.26|6041.26|6041.26|6039.83|6039.83|0
1645196470000|2022-02-18 15:01:10|6041.97|6041.97|6041.97|6041.97|6041.97|6041.97|6041.97|6041.97|0
1645196490000|2022-02-18 15:01:30|6042.68|6042.68|6043.39|6043.39|6043.39|6043.39|6042.68|6042.68|0
1645196500000|2022-02-18 15:01:40|6042.68|6042.68|6039.83|6039.83|6042.68|6042.68|6039.83|6039.83|0
1645196510000|2022-02-18 15:01:50|6041.26|6041.26|6042.68|6042.68|6042.68|6042.68|6041.26|6041.26|0
1645196520000|2022-02-18 15:02:00|6042.45|6042.45|6042.45|6042.45|6042.45|6042.45|6042.45|6042.45|0
1645196540000|2022-02-18 15:02:20|6042.33|6042.33|6041.26|6041.26|6042.45|6042.45|6041.02|6041.02|0
1645196550000|2022-02-18 15:02:30|6041.02|6041.02|6041.02|6041.02|6041.02|6041.02|6041.02|6041.02|0
1645196570000|2022-02-18 15:02:50|6039.6|6039.6|6040.31|6040.31|6040.31|6040.31|6039.6|6039.6|0
1645196600000|2022-02-18 15:03:20|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|0
1645196610000|2022-02-18 15:03:30|6041.67|6041.67|6041.94|6041.94|6041.94|6041.94|6041.67|6041.67|0
1645196620000|2022-02-18 15:03:40|6042.05|6042.05|6038.16|6038.16|6042.05|6042.05|6038.16|6038.16|0
1645196670000|2022-02-18 15:04:30|6037.81|6037.81|6038.53|6038.53|6039.24|6039.24|6037.81|6037.81|0
1645196680000|2022-02-18 15:04:40|6039.24|6039.24|6039.24|6039.24|6039.24|6039.24|6039.24|6039.24|0
1645196690000|2022-02-18 15:04:50|6037.81|6037.81|6037.81|6037.81|6037.81|6037.81|6037.81|6037.81|0
1645196700000|2022-02-18 15:05:00|6038.53|6038.53|6038.14|6038.14|6038.53|6038.53|6038.14|6038.14|0
1645196730000|2022-02-18 15:05:30|6037.43|6037.43|6037.43|6037.43|6037.43|6037.43|6037.43|6037.43|0
1645196760000|2022-02-18 15:06:00|6037.77|6037.77|6037.77|6037.77|6037.77|6037.77|6037.77|6037.77|0
1645196790000|2022-02-18 15:06:30|6038.1|6038.1|6039.52|6039.52|6039.52|6039.52|6038.1|6038.1|0
1645196800000|2022-02-18 15:06:40|6039.77|6039.77|6040.48|6040.48|6040.48|6040.48|6039.77|6039.77|0
1645196820000|2022-02-18 15:07:00|6039.77|6039.77|6039.77|6039.77|6039.77|6039.77|6039.43|6039.43|0
1645196850000|2022-02-18 15:07:30|6039.5|6039.5|6039.5|6039.5|6039.5|6039.5|6039.5|6039.5|0
1645196870000|2022-02-18 15:07:50|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|0
1645196880000|2022-02-18 15:08:00|6039.88|6039.88|6039.63|6039.63|6039.88|6039.88|6039.38|6039.38|0
1645196910000|2022-02-18 15:08:30|6039.38|6039.38|6039.65|6039.65|6039.65|6039.65|6039.38|6039.38|0
1645196930000|2022-02-18 15:08:50|6039.54|6039.54|6039.54|6039.54|6039.54|6039.54|6039.54|6039.54|0
1645196940000|2022-02-18 15:09:00|6039.42|6039.42|6039.31|6039.31|6039.42|6039.42|6039.31|6039.31|0
1645197010000|2022-02-18 15:10:10|6038.35|6038.35|6037.64|6037.64|6038.35|6038.35|6037.64|6037.64|0
1645197020000|2022-02-18 15:10:20|6037.75|6037.75|6037.75|6037.75|6037.75|6037.75|6037.75|6037.75|0
1645197030000|2022-02-18 15:10:30|6037.51|6037.51|6037.51|6037.51|6037.51|6037.51|6037.51|6037.51|0
1645197040000|2022-02-18 15:10:40|6036.79|6036.79|6036.79|6036.79|6036.79|6036.79|6036.79|6036.79|0
1645197070000|2022-02-18 15:11:10|6037.51|6037.51|6037.51|6037.51|6037.51|6037.51|6037.51|6037.51|0
1645197080000|2022-02-18 15:11:20|6037.62|6037.62|6037.62|6037.62|6037.62|6037.62|6037.62|6037.62|0
1645197090000|2022-02-18 15:11:30|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|0
1645197110000|2022-02-18 15:11:50|6037.62|6037.62|6037.14|6037.14|6037.62|6037.62|6037.14|6037.14|0
1645197140000|2022-02-18 15:12:20|6036.43|6036.43|6036.43|6036.43|6036.43|6036.43|6036.43|6036.43|0
1645197150000|2022-02-18 15:12:30|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|0
1645197180000|2022-02-18 15:13:00|6035.48|6035.48|6035.14|6035.14|6035.48|6035.48|6035.14|6035.14|0
1645197190000|2022-02-18 15:13:10|6035.02|6035.02|6035.14|6035.14|6035.14|6035.14|6035.02|6035.02|0
1645197200000|2022-02-18 15:13:20|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|0
1645197230000|2022-02-18 15:13:50|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|0
1645197260000|2022-02-18 15:14:20|6034.21|6034.21|6034.21|6034.21|6034.21|6034.21|6034.21|6034.21|0
1645197290000|2022-02-18 15:14:50|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|0
1645197300000|2022-02-18 15:15:00|6034.44|6034.44|6035.05|6035.05|6035.05|6035.05|6034.44|6034.44|0
1645197310000|2022-02-18 15:15:10|6035.63|6035.63|6036.34|6036.34|6036.34|6036.34|6035.63|6035.63|0
1645197320000|2022-02-18 15:15:20|6037.05|6037.05|6037.05|6037.05|6037.05|6037.05|6037.05|6037.05|0
1645197340000|2022-02-18 15:15:40|6037.4|6037.4|6037.4|6037.4|6037.4|6037.4|6037.4|6037.4|0
1645197370000|2022-02-18 15:16:10|6035.98|6035.98|6034.74|6034.74|6035.98|6035.98|6034.74|6034.74|0
1645197380000|2022-02-18 15:16:20|6034.63|6034.63|6034.63|6034.63|6034.63|6034.63|6034.63|6034.63|0
1645197390000|2022-02-18 15:16:30|6033.2|6033.2|6033.2|6033.2|6033.2|6033.2|6033.2|6033.2|0
1645197400000|2022-02-18 15:16:40|6032.87|6032.87|6032.52|6032.52|6032.87|6032.87|6032.52|6032.52|0
1645197460000|2022-02-18 15:17:40|6033.23|6033.23|6033.57|6033.57|6033.57|6033.57|6033.23|6033.23|0
1645197480000|2022-02-18 15:18:00|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|0
1645197520000|2022-02-18 15:18:40|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|0
1645197540000|2022-02-18 15:19:00|6034.99|6034.99|6034.99|6034.99|6034.99|6034.99|6034.99|6034.99|0
1645197550000|2022-02-18 15:19:10|6034.28|6034.28|6033.57|6033.57|6034.28|6034.28|6033.57|6033.57|0
1645197560000|2022-02-18 15:19:20|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|0
1645197590000|2022-02-18 15:19:50|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|6035.7|0
1645197660000|2022-02-18 15:21:00|6035.97|6035.97|6036.09|6036.09|6036.09|6036.09|6035.97|6035.97|0
1645197690000|2022-02-18 15:21:30|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|0
1645197720000|2022-02-18 15:22:00|6035|6035|6033.94|6033.94|6035|6035|6033.94|6033.94|0
1645197730000|2022-02-18 15:22:10|6033.69|6033.69|6033.69|6033.69|6033.69|6033.69|6033.45|6033.45|0
1645197780000|2022-02-18 15:23:00|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|6034.41|0
1645197810000|2022-02-18 15:23:30|6034.17|6034.17|6034.62|6034.62|6034.62|6034.62|6033.9|6033.9|0
1645197860000|2022-02-18 15:24:20|6034.5|6034.5|6034.38|6034.38|6034.5|6034.5|6033.67|6033.67|0
1645197870000|2022-02-18 15:24:30|6034.27|6034.27|6034.27|6034.27|6034.27|6034.27|6034.27|6034.27|0
1645197900000|2022-02-18 15:25:00|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|0
1645197920000|2022-02-18 15:25:20|6034.04|6034.04|6034.04|6034.04|6034.04|6034.04|6034.04|6034.04|0
1645197950000|2022-02-18 15:25:50|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|0
1645197960000|2022-02-18 15:26:00|6033.44|6033.44|6032.73|6032.73|6033.44|6033.44|6032.73|6032.73|0
1645197970000|2022-02-18 15:26:10|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|0
1645197980000|2022-02-18 15:26:20|6034.38|6034.38|6034.38|6034.38|6034.38|6034.38|6034.38|6034.38|0
1645198000000|2022-02-18 15:26:40|6034.27|6034.27|6034.27|6034.27|6034.27|6034.27|6034.27|6034.27|0
1645198020000|2022-02-18 15:27:00|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|0
1645198030000|2022-02-18 15:27:10|6034.63|6034.63|6034.63|6034.63|6034.63|6034.63|6034.63|6034.63|0
1645198050000|2022-02-18 15:27:30|6034.38|6034.38|6034.5|6034.5|6034.5|6034.5|6034.38|6034.38|0
1645198080000|2022-02-18 15:28:00|6034.73|6034.73|6034.73|6034.73|6034.73|6034.73|6034.73|6034.73|0
1645198090000|2022-02-18 15:28:10|6034.02|6034.02|6034.02|6034.02|6034.02|6034.02|6034.02|6034.02|0
1645198100000|2022-02-18 15:28:20|6034.73|6034.73|6034.73|6034.73|6034.73|6034.73|6034.73|6034.73|0
1645198130000|2022-02-18 15:28:50|6035.44|6035.44|6035.56|6035.56|6035.56|6035.56|6035.44|6035.44|0
1645198140000|2022-02-18 15:29:00|6035.83|6035.83|6036.41|6036.41|6036.41|6036.41|6035.83|6035.83|0
1645198150000|2022-02-18 15:29:10|6036.68|6036.68|6037.39|6037.39|6037.39|6037.39|6036.68|6036.68|0
1645198160000|2022-02-18 15:29:20|6037.05|6037.05|6037.05|6037.05|6037.05|6037.05|6037.05|6037.05|0
1645198200000|2022-02-18 15:30:00|6036.34|6036.34|6035.15|6035.15|6036.34|6036.34|6035.15|6035.15|0
1645198210000|2022-02-18 15:30:10|6034.44|6034.44|6032.76|6032.76|6034.44|6034.44|6032.65|6032.65|0
1645198220000|2022-02-18 15:30:20|6033.48|6033.48|6034.19|6034.19|6034.19|6034.19|6033.48|6033.48|0
1645198240000|2022-02-18 15:30:40|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|6034.9|0
1645198260000|2022-02-18 15:31:00|6033.48|6033.48|6032.89|6032.89|6033.48|6033.48|6032.89|6032.89|0
1645198310000|2022-02-18 15:31:50|6032.18|6032.18|6032.18|6032.18|6032.18|6032.18|6032.18|6032.18|0
1645198350000|2022-02-18 15:32:30|6033.61|6033.61|6033.94|6033.94|6033.94|6033.94|6033.61|6033.61|0
1645198380000|2022-02-18 15:33:00|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|0
1645198430000|2022-02-18 15:33:50|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|6034.32|0
1645198450000|2022-02-18 15:34:10|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|6033.61|0
1645198510000|2022-02-18 15:35:10|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|6033.85|0
1645198530000|2022-02-18 15:35:30|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|0
1645198540000|2022-02-18 15:35:40|6033.89|6033.89|6032.47|6032.47|6033.89|6033.89|6032.47|6032.47|0
1645198570000|2022-02-18 15:36:10|6033.18|6033.18|6033.18|6033.18|6033.18|6033.18|6033.18|6033.18|0
1645198580000|2022-02-18 15:36:20|6032.47|6032.47|6033.18|6033.18|6033.18|6033.18|6032.47|6032.47|0
1645198610000|2022-02-18 15:36:50|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|0
1645198630000|2022-02-18 15:37:10|6033.33|6033.33|6033.81|6033.81|6034.75|6034.75|6033.33|6033.33|0
1645198660000|2022-02-18 15:37:40|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|0
1645198680000|2022-02-18 15:38:00|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|0
1645198690000|2022-02-18 15:38:10|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|0
1645198700000|2022-02-18 15:38:20|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|0
1645198720000|2022-02-18 15:38:40|6035.12|6035.12|6035.23|6035.23|6035.23|6035.23|6035.12|6035.12|0
1645198730000|2022-02-18 15:38:50|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|6034.52|0
1645198740000|2022-02-18 15:39:00|6034.41|6034.41|6034.39|6034.39|6034.64|6034.64|6034.39|6034.39|0
1645198750000|2022-02-18 15:39:10|6033.68|6033.68|6032.97|6032.97|6033.68|6033.68|6032.97|6032.97|0
1645198760000|2022-02-18 15:39:20|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|0
1645198770000|2022-02-18 15:39:30|6032.97|6032.97|6033.09|6033.09|6033.2|6033.2|6032.97|6032.97|0
1645198780000|2022-02-18 15:39:40|6032.59|6032.59|6032.59|6032.59|6032.59|6032.59|6032.35|6032.35|0
1645198800000|2022-02-18 15:40:00|6032.35|6032.35|6032.35|6032.35|6033.06|6033.06|6032.35|6032.35|0
1645198810000|2022-02-18 15:40:10|6032.1|6032.1|6032.19|6032.19|6032.68|6032.68|6032.1|6032.1|0
1645198820000|2022-02-18 15:40:20|6031.84|6031.84|6031.6|6031.6|6031.84|6031.84|6031.6|6031.6|0
1645198830000|2022-02-18 15:40:30|6031.84|6031.84|6031.01|6031.01|6031.84|6031.84|6031.01|6031.01|0
1645198840000|2022-02-18 15:40:40|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|0
1645198850000|2022-02-18 15:40:50|6031.48|6031.48|6030.77|6030.77|6031.48|6031.48|6030.77|6030.77|0
1645198860000|2022-02-18 15:41:00|6030.52|6030.52|6030.25|6030.25|6030.52|6030.52|6030.25|6030.25|0
1645198870000|2022-02-18 15:41:10|6030.99|6030.99|6030.99|6030.99|6030.99|6030.99|6030.99|6030.99|0
1645198920000|2022-02-18 15:42:00|6031.22|6031.22|6030.88|6030.88|6031.22|6031.22|6030.88|6030.88|0
1645198940000|2022-02-18 15:42:20|6029.45|6029.45|6029.21|6029.21|6029.45|6029.45|6029.21|6029.21|0
1645198950000|2022-02-18 15:42:30|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|6027.78|0
1645198970000|2022-02-18 15:42:50|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|0
1645198980000|2022-02-18 15:43:00|6028.25|6028.25|6028.36|6028.36|6028.36|6028.36|6028.25|6028.25|0
1645199030000|2022-02-18 15:43:50|6029.1|6029.1|6029.62|6029.62|6029.62|6029.62|6029.1|6029.1|0
1645199050000|2022-02-18 15:44:10|6029.85|6029.85|6029.85|6029.85|6029.85|6029.85|6029.85|6029.85|0
1645199120000|2022-02-18 15:45:20|6029.73|6029.73|6029.73|6029.73|6029.73|6029.73|6029.73|6029.73|0
1645199170000|2022-02-18 15:46:10|6028.31|6028.31|6027.6|6027.6|6028.31|6028.31|6027.6|6027.6|0
1645199180000|2022-02-18 15:46:20|6027.11|6027.11|6026.4|6026.4|6027.11|6027.11|6026.4|6026.4|0
1645199200000|2022-02-18 15:46:40|6027.11|6027.11|6027.82|6027.82|6027.82|6027.82|6027.11|6027.11|0
1645199240000|2022-02-18 15:47:20|6027.55|6027.55|6027.55|6027.55|6027.55|6027.55|6027.55|6027.55|0
1645199250000|2022-02-18 15:47:30|6027.43|6027.43|6027.32|6027.32|6027.43|6027.43|6027.32|6027.32|0
1645199260000|2022-02-18 15:47:40|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|0
1645199270000|2022-02-18 15:47:50|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|0
1645199280000|2022-02-18 15:48:00|6026.22|6026.22|6026.22|6026.22|6026.22|6026.22|6026.22|6026.22|0
1645199290000|2022-02-18 15:48:10|6026.49|6026.49|6027.45|6027.45|6027.45|6027.45|6026.49|6026.49|0
1645199300000|2022-02-18 15:48:20|6028.41|6028.41|6029.83|6029.83|6029.83|6029.83|6028.41|6028.41|0
1645199320000|2022-02-18 15:48:40|6029.71|6029.71|6029|6029|6029.71|6029.71|6029|6029|0
1645199340000|2022-02-18 15:49:00|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|0
1645199350000|2022-02-18 15:49:10|6026.87|6026.87|6026.38|6026.38|6027.58|6027.58|6026.38|6026.38|0
1645199360000|2022-02-18 15:49:20|6024.95|6024.95|6024.62|6024.62|6024.95|6024.95|6024.62|6024.62|0
1645199370000|2022-02-18 15:49:30|6023.91|6023.91|6021.85|6021.85|6023.91|6023.91|6021.85|6021.85|0
1645199380000|2022-02-18 15:49:40|6022.56|6022.56|6024.23|6024.23|6024.23|6024.23|6022.56|6022.56|0
1645199440000|2022-02-18 15:50:40|6024.94|6024.94|6024.83|6024.83|6024.94|6024.94|6024.83|6024.83|0
1645199450000|2022-02-18 15:50:50|6024.12|6024.12|6024.12|6024.12|6024.12|6024.12|6024.12|6024.12|0
1645199460000|2022-02-18 15:51:00|6024.23|6024.23|6026.61|6026.61|6026.61|6026.61|6024.23|6024.23|0
1645199470000|2022-02-18 15:51:10|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|0
1645199480000|2022-02-18 15:51:20|6024.48|6024.48|6027.32|6027.32|6027.32|6027.32|6024.48|6024.48|0
1645199490000|2022-02-18 15:51:30|6026.61|6026.61|6026.61|6026.61|6026.61|6026.61|6026.61|6026.61|0
1645199500000|2022-02-18 15:51:40|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|0
1645199520000|2022-02-18 15:52:00|6027.06|6027.06|6027.06|6027.06|6027.06|6027.06|6027.06|6027.06|0
1645199540000|2022-02-18 15:52:20|6027.78|6027.78|6028.49|6028.49|6028.49|6028.49|6027.78|6027.78|0
1645199550000|2022-02-18 15:52:30|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|0
1645199560000|2022-02-18 15:52:40|6029.57|6029.57|6029.46|6029.46|6029.57|6029.57|6029.46|6029.46|0
1645199570000|2022-02-18 15:52:50|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|0
1645199580000|2022-02-18 15:53:00|6030.4|6030.4|6031.23|6031.23|6031.23|6031.23|6030.4|6030.4|0
1645199630000|2022-02-18 15:53:50|6031.92|6031.92|6031.92|6031.92|6031.92|6031.92|6031.92|6031.92|0
1645199650000|2022-02-18 15:54:10|6031.21|6031.21|6031.21|6031.21|6031.21|6031.21|6031.21|6031.21|0
1645199680000|2022-02-18 15:54:40|6031.92|6031.92|6031.81|6031.81|6031.92|6031.92|6031.81|6031.81|0
1645199700000|2022-02-18 15:55:00|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|0
1645199710000|2022-02-18 15:55:10|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|0
1645199740000|2022-02-18 15:55:40|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|6031.82|0
1645199760000|2022-02-18 15:56:00|6032.07|6032.07|6033.49|6033.49|6033.49|6033.49|6032.07|6032.07|0
1645199820000|2022-02-18 15:57:00|6034.2|6034.2|6034.2|6034.2|6034.2|6034.2|6034.2|6034.2|0
1645199840000|2022-02-18 15:57:20|6032.07|6032.07|6031.36|6031.36|6032.07|6032.07|6031.36|6031.36|0
1645199850000|2022-02-18 15:57:30|6031.24|6031.24|6031.95|6031.95|6031.95|6031.95|6031.24|6031.24|0
1645199860000|2022-02-18 15:57:40|6032.66|6032.66|6033.38|6033.38|6033.38|6033.38|6032.66|6032.66|0
1645199870000|2022-02-18 15:57:50|6030.53|6030.53|6031.24|6031.24|6031.95|6031.95|6030.53|6030.53|0
1645199880000|2022-02-18 15:58:00|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|6030.53|0
1645199890000|2022-02-18 15:58:10|6029.11|6029.11|6029.11|6029.11|6031.24|6031.24|6029.11|6029.11|0
1645199900000|2022-02-18 15:58:20|6029.82|6029.82|6031.95|6031.95|6031.95|6031.95|6029.11|6029.11|0
1645199910000|2022-02-18 15:58:30|6032.66|6032.66|6030.53|6030.53|6032.66|6032.66|6030.53|6030.53|0
1645199930000|2022-02-18 15:58:50|6031.45|6031.45|6031.72|6031.72|6032.43|6032.43|6031.45|6031.45|0
1645199940000|2022-02-18 15:59:00|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|0
1645199950000|2022-02-18 15:59:10|6031.12|6031.12|6031.12|6031.12|6031.12|6031.12|6031.12|6031.12|0
1645199970000|2022-02-18 15:59:30|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|0
1645199980000|2022-02-18 15:59:40|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|0
1645199990000|2022-02-18 15:59:50|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|0
1645200000000|2022-02-18 16:00:00|6030.52|6030.52|6029.81|6029.81|6030.52|6030.52|6029.81|6029.81|0
1645200020000|2022-02-18 16:00:20|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|0
1645200040000|2022-02-18 16:00:40|6029.43|6029.43|6028.72|6028.72|6029.43|6029.43|6028.72|6028.72|0
1645200050000|2022-02-18 16:00:50|6028.96|6028.96|6028.69|6028.69|6028.96|6028.96|6028.69|6028.69|0
1645200100000|2022-02-18 16:01:40|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|0
1645200110000|2022-02-18 16:01:50|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|0
1645200120000|2022-02-18 16:02:00|6027.48|6027.48|6027.64|6027.64|6027.64|6027.64|6027.37|6027.37|0
1645200150000|2022-02-18 16:02:30|6026.93|6026.93|6027.64|6027.64|6027.64|6027.64|6026.93|6026.93|0
1645200160000|2022-02-18 16:02:40|6027.75|6027.75|6027.75|6027.75|6027.75|6027.75|6027.75|6027.75|0
1645200190000|2022-02-18 16:03:10|6028.09|6028.09|6027.82|6027.82|6028.09|6028.09|6027.82|6027.82|0
1645200200000|2022-02-18 16:03:20|6028.53|6028.53|6027.82|6027.82|6028.53|6028.53|6027.82|6027.82|0
1645200220000|2022-02-18 16:03:40|6027.57|6027.57|6026.04|6026.04|6027.57|6027.57|6025.45|6025.45|0
1645200230000|2022-02-18 16:03:50|6025.7|6025.7|6026.99|6026.99|6026.99|6026.99|6025.58|6025.58|0
1645200240000|2022-02-18 16:04:00|6025.57|6025.57|6026.75|6026.75|6027.46|6027.46|6024.61|6024.61|0
1645200260000|2022-02-18 16:04:20|6026.41|6026.41|6026.41|6026.41|6026.41|6026.41|6026.41|6026.41|0
1645200270000|2022-02-18 16:04:30|6024.99|6024.99|6024.87|6024.87|6024.99|6024.99|6024.87|6024.87|0
1645200290000|2022-02-18 16:04:50|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|0
1645200300000|2022-02-18 16:05:00|6024.49|6024.49|6024.49|6024.49|6024.49|6024.49|6024.49|6024.49|0
1645200320000|2022-02-18 16:05:20|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|0
1645200350000|2022-02-18 16:05:50|6023.89|6023.89|6023.18|6023.18|6023.89|6023.89|6023.18|6023.18|0
1645200360000|2022-02-18 16:06:00|6022.47|6022.47|6021.76|6021.76|6022.47|6022.47|6021.76|6021.76|0
1645200380000|2022-02-18 16:06:20|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|0
1645200390000|2022-02-18 16:06:30|6022.59|6022.59|6022.59|6022.59|6022.59|6022.59|6022.59|6022.59|0
1645200420000|2022-02-18 16:07:00|6022.7|6022.7|6022.7|6022.7|6022.7|6022.7|6022.7|6022.7|0
1645200450000|2022-02-18 16:07:30|6022.59|6022.59|6022.59|6022.59|6022.59|6022.59|6022.59|6022.59|0
1645200480000|2022-02-18 16:08:00|6021.87|6021.87|6021.54|6021.54|6021.87|6021.87|6021.54|6021.54|0
1645200500000|2022-02-18 16:08:20|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|6021.65|0
1645200510000|2022-02-18 16:08:30|6021.38|6021.38|6021.27|6021.27|6021.38|6021.38|6021.27|6021.27|0
1645200520000|2022-02-18 16:08:40|6021.98|6021.98|6023.4|6023.4|6023.4|6023.4|6021.98|6021.98|0
1645200530000|2022-02-18 16:08:50|6022.91|6022.91|6022.66|6022.66|6022.91|6022.91|6022.66|6022.66|0
1645200550000|2022-02-18 16:09:10|6022.78|6022.78|6022.78|6022.78|6022.78|6022.78|6022.78|6022.78|0
1645200560000|2022-02-18 16:09:20|6023.49|6023.49|6023.49|6023.49|6023.49|6023.49|6023.49|6023.49|0
1645200570000|2022-02-18 16:09:30|6023.38|6023.38|6023.26|6023.26|6023.38|6023.38|6023.26|6023.26|0
1645200580000|2022-02-18 16:09:40|6023.97|6023.97|6023.97|6023.97|6023.97|6023.97|6023.97|6023.97|0
1645200620000|2022-02-18 16:10:20|6023.26|6023.26|6021.57|6021.57|6023.26|6023.26|6020.15|6020.15|0
1645200630000|2022-02-18 16:10:30|6021.84|6021.84|6021.84|6021.84|6021.84|6021.84|6021.84|6021.84|0
1645200640000|2022-02-18 16:10:40|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|6021.26|0
1645200650000|2022-02-18 16:10:50|6020.54|6020.54|6021.97|6021.97|6021.97|6021.97|6019.83|6019.83|0
1645200660000|2022-02-18 16:11:00|6022.68|6022.68|6023.39|6023.39|6023.39|6023.39|6022.68|6022.68|0
1645200730000|2022-02-18 16:12:10|6023.27|6023.27|6021.14|6021.14|6023.27|6023.27|6021.14|6021.14|0
1645200770000|2022-02-18 16:12:50|6019.01|6019.01|6018.02|6018.02|6019.01|6019.01|6018.02|6018.02|0
1645200780000|2022-02-18 16:13:00|6017.78|6017.78|6017.66|6017.66|6017.78|6017.78|6017.66|6017.66|0
1645200790000|2022-02-18 16:13:10|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|0
1645200800000|2022-02-18 16:13:20|6018.16|6018.16|6017.92|6017.92|6018.16|6018.16|6017.92|6017.92|0
1645200810000|2022-02-18 16:13:30|6017.21|6017.21|6017.21|6017.21|6017.21|6017.21|6017.21|6017.21|0
1645200820000|2022-02-18 16:13:40|6016.5|6016.5|6017.21|6017.21|6017.21|6017.21|6016.5|6016.5|0
1645200830000|2022-02-18 16:13:50|6016.88|6016.88|6016.61|6016.61|6016.88|6016.88|6016.61|6016.61|0
1645200840000|2022-02-18 16:14:00|6015.9|6015.9|6016.76|6016.76|6016.88|6016.88|6015.9|6015.9|0
1645200860000|2022-02-18 16:14:20|6017.47|6017.47|6017.81|6017.81|6017.81|6017.81|6017.47|6017.47|0
1645200870000|2022-02-18 16:14:30|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|0
1645200880000|2022-02-18 16:14:40|6018.17|6018.17|6018.29|6018.29|6018.29|6018.29|6018.17|6018.17|0
1645200900000|2022-02-18 16:15:00|6018.4|6018.4|6019|6019|6019|6019|6018.29|6018.29|0
1645200920000|2022-02-18 16:15:20|6019.25|6019.25|6019.13|6019.13|6019.25|6019.25|6019.13|6019.13|0
1645200940000|2022-02-18 16:15:40|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|6018.9|0
1645200960000|2022-02-18 16:16:00|6021.74|6021.74|6021.74|6021.74|6021.74|6021.74|6021.74|6021.74|0
1645200970000|2022-02-18 16:16:10|6021.63|6021.63|6021.63|6021.63|6021.63|6021.63|6021.63|6021.63|0
1645200980000|2022-02-18 16:16:20|6021.96|6021.96|6022.68|6022.68|6022.68|6022.68|6021.96|6021.96|0
1645201000000|2022-02-18 16:16:40|6022.79|6022.79|6023.02|6023.02|6023.02|6023.02|6022.79|6022.79|0
1645201010000|2022-02-18 16:16:50|6024.45|6024.45|6024.18|6024.18|6024.45|6024.45|6024.18|6024.18|0
1645201020000|2022-02-18 16:17:00|6024.89|6024.89|6025.37|6025.37|6025.37|6025.37|6024.89|6024.89|0
1645201030000|2022-02-18 16:17:10|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|0
1645201050000|2022-02-18 16:17:30|6025.37|6025.37|6025.37|6025.37|6025.37|6025.37|6025.37|6025.37|0
1645201060000|2022-02-18 16:17:40|6026.08|6026.08|6024.65|6024.65|6026.08|6026.08|6024.65|6024.65|0
1645201070000|2022-02-18 16:17:50|6025.37|6025.37|6025.37|6025.37|6025.37|6025.37|6025.37|6025.37|0
1645201080000|2022-02-18 16:18:00|6026.08|6026.08|6026.08|6026.08|6026.08|6026.08|6026.08|6026.08|0
1645201110000|2022-02-18 16:18:30|6026.31|6026.31|6026.31|6026.31|6026.31|6026.31|6026.31|6026.31|0
1645201140000|2022-02-18 16:19:00|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|0
1645201150000|2022-02-18 16:19:10|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|0
1645201170000|2022-02-18 16:19:30|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|0
1645201180000|2022-02-18 16:19:40|6025.87|6025.87|6026.14|6026.14|6026.14|6026.14|6025.87|6025.87|0
1645201200000|2022-02-18 16:20:00|6024.71|6024.71|6023.89|6023.89|6024.71|6024.71|6023.89|6023.89|0
1645201210000|2022-02-18 16:20:10|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|0
1645201220000|2022-02-18 16:20:20|6023.89|6023.89|6024.6|6024.6|6024.6|6024.6|6023.89|6023.89|0
1645201230000|2022-02-18 16:20:30|6024.84|6024.84|6023.42|6023.42|6024.84|6024.84|6023.42|6023.42|0
1645201240000|2022-02-18 16:20:40|6024.84|6024.84|6024.73|6024.73|6024.84|6024.84|6024.73|6024.73|0
1645201250000|2022-02-18 16:20:50|6024.61|6024.61|6024.61|6024.61|6024.61|6024.61|6024.61|6024.61|0
1645201260000|2022-02-18 16:21:00|6024.5|6024.5|6024.38|6024.38|6024.5|6024.5|6024.38|6024.38|0
1645201290000|2022-02-18 16:21:30|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|0
1645201310000|2022-02-18 16:21:50|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|0
1645201320000|2022-02-18 16:22:00|6024.26|6024.26|6024.02|6024.02|6024.26|6024.26|6024.02|6024.02|0
1645201360000|2022-02-18 16:22:40|6023.31|6023.31|6025.44|6025.44|6025.44|6025.44|6023.31|6023.31|0
1645201380000|2022-02-18 16:23:00|6025.33|6025.33|6025.33|6025.33|6025.33|6025.33|6025.33|6025.33|0
1645201390000|2022-02-18 16:23:10|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|6025.21|0
1645201400000|2022-02-18 16:23:20|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|0
1645201410000|2022-02-18 16:23:30|6023.67|6023.67|6023.67|6023.67|6023.67|6023.67|6023.67|6023.67|0
1645201430000|2022-02-18 16:23:50|6024.38|6024.38|6024.15|6024.15|6024.38|6024.38|6024.15|6024.15|0
1645201440000|2022-02-18 16:24:00|6023.44|6023.44|6023.67|6023.67|6023.67|6023.67|6023.44|6023.44|0
1645201460000|2022-02-18 16:24:20|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|0
1645201480000|2022-02-18 16:24:40|6024.76|6024.76|6024.76|6024.76|6024.76|6024.76|6024.76|6024.76|0
1645201490000|2022-02-18 16:24:50|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|0
1645201500000|2022-02-18 16:25:00|6023.71|6023.71|6023.71|6023.71|6023.71|6023.71|6023.71|6023.71|0
1645201510000|2022-02-18 16:25:10|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|0
1645201520000|2022-02-18 16:25:20|6023.58|6023.58|6023.83|6023.83|6023.83|6023.83|6023.25|6023.25|0
1645201540000|2022-02-18 16:25:40|6023.6|6023.6|6023.36|6023.36|6023.6|6023.6|6023.36|6023.36|0
1645201560000|2022-02-18 16:26:00|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|0
1645201570000|2022-02-18 16:26:10|6021.94|6021.94|6021.94|6021.94|6021.94|6021.94|6021.94|6021.94|0
1645201580000|2022-02-18 16:26:20|6022.28|6022.28|6022.16|6022.16|6022.28|6022.28|6022.16|6022.16|0
1645201590000|2022-02-18 16:26:30|6021.83|6021.83|6021.71|6021.71|6021.83|6021.83|6021.71|6021.71|0
1645201600000|2022-02-18 16:26:40|6021.44|6021.44|6021.11|6021.11|6021.44|6021.44|6021.11|6021.11|0
1645201630000|2022-02-18 16:27:10|6021.37|6021.37|6024.34|6024.34|6024.34|6024.34|6021.37|6021.37|0
1645201640000|2022-02-18 16:27:20|6025.01|6025.01|6025.25|6025.25|6025.25|6025.25|6025.01|6025.01|0
1645201670000|2022-02-18 16:27:50|6025.14|6025.14|6025.85|6025.85|6025.85|6025.85|6025.14|6025.14|0
1645201700000|2022-02-18 16:28:20|6025.14|6025.14|6025.14|6025.14|6025.14|6025.14|6025.14|6025.14|0
1645201710000|2022-02-18 16:28:30|6025.02|6025.02|6025.14|6025.14|6025.14|6025.14|6025.02|6025.02|0
1645201720000|2022-02-18 16:28:40|6024.91|6024.91|6024.08|6024.08|6024.91|6024.91|6024.08|6024.08|0
1645201730000|2022-02-18 16:28:50|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|0
1645201740000|2022-02-18 16:29:00|6023.12|6023.12|6021.22|6021.22|6023.12|6023.12|6021.22|6021.22|0
1645201750000|2022-02-18 16:29:10|6022.64|6022.64|6021.22|6021.22|6022.64|6022.64|6021.22|6021.22|0
1645201760000|2022-02-18 16:29:20|6021.93|6021.93|6021.73|6021.73|6022.45|6022.45|6020.78|6020.78|0
1645201770000|2022-02-18 16:29:30|6023.16|6023.16|6021.98|6021.98|6023.4|6023.4|6021.71|6021.71|0
1645201780000|2022-02-18 16:29:40|6022.32|6022.32|6021.37|6021.37|6022.32|6022.32|6021.13|6021.13|0
1645201790000|2022-02-18 16:29:50|6021.62|6021.62|6022.55|6022.55|6023.02|6023.02|6021.35|6021.35|0
1645431300000|2022-02-21 08:15:00|6020.15|6020.15|6021.88|6021.88|6023.33|6023.33|6020.15|6020.15|0
1645431330000|2022-02-21 08:15:30|6024.01|6024.01|6024.01|6024.01|6024.01|6024.01|6024.01|6024.01|0
1645431340000|2022-02-21 08:15:40|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|6024.82|0
1645431350000|2022-02-21 08:15:50|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|0
1645431360000|2022-02-21 08:16:00|6025.88|6025.88|6025.53|6025.53|6025.88|6025.88|6025.53|6025.53|0
1645431370000|2022-02-21 08:16:10|6026.25|6026.25|6026.48|6026.48|6026.48|6026.48|6026.25|6026.25|0
1645431400000|2022-02-21 08:16:40|6025.77|6025.77|6025.77|6025.77|6025.77|6025.77|6025.77|6025.77|0
1645431410000|2022-02-21 08:16:50|6023.67|6023.67|6025.36|6025.36|6025.36|6025.36|6022.96|6022.96|0
1645431420000|2022-02-21 08:17:00|6025.02|6025.02|6024.41|6024.41|6025.69|6025.69|6024.41|6024.41|0
1645431430000|2022-02-21 08:17:10|6022.03|6022.03|6019.46|6019.46|6022.03|6022.03|6019.46|6019.46|0
1645431480000|2022-02-21 08:18:00|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|0
1645431490000|2022-02-21 08:18:10|6017.7|6017.7|6018.41|6018.41|6018.41|6018.41|6017.7|6017.7|0
1645431500000|2022-02-21 08:18:20|6020.55|6020.55|6020.55|6020.55|6020.55|6020.55|6020.55|6020.55|0
1645431510000|2022-02-21 08:18:30|6021.97|6021.97|6021.97|6021.97|6021.97|6021.97|6021.97|6021.97|0
1645431520000|2022-02-21 08:18:40|6021.7|6021.7|6021.7|6021.7|6021.7|6021.7|6021.7|6021.7|0
1645431530000|2022-02-21 08:18:50|6019.57|6019.57|6016.83|6016.83|6019.57|6019.57|6016.83|6016.83|0
1645431540000|2022-02-21 08:19:00|6013.99|6013.99|6015.04|6015.04|6015.04|6015.04|6013.99|6013.99|0
1645431560000|2022-02-21 08:19:20|6014.54|6014.54|6014.54|6014.54|6014.54|6014.54|6014.54|6014.54|0
1645431570000|2022-02-21 08:19:30|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|6015.25|0
1645431580000|2022-02-21 08:19:40|6014.92|6014.92|6014.92|6014.92|6014.92|6014.92|6014.92|6014.92|0
1645431610000|2022-02-21 08:20:10|6016.34|6016.34|6014.58|6014.58|6016.34|6016.34|6013.16|6013.16|0
1645431620000|2022-02-21 08:20:20|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|0
1645431650000|2022-02-21 08:20:50|6013.04|6013.04|6011.73|6011.73|6013.27|6013.27|6011.73|6011.73|0
1645431660000|2022-02-21 08:21:00|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|0
1645431680000|2022-02-21 08:21:20|6013.27|6013.27|6012.56|6012.56|6013.27|6013.27|6012.56|6012.56|0
1645431710000|2022-02-21 08:21:50|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|0
1645431730000|2022-02-21 08:22:10|6012.56|6012.56|6012.68|6012.68|6012.68|6012.68|6012.56|6012.56|0
1645431780000|2022-02-21 08:23:00|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|0
1645431790000|2022-02-21 08:23:10|6013.16|6013.16|6013.6|6013.6|6013.87|6013.87|6013.16|6013.16|0
1645431810000|2022-02-21 08:23:30|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|0
1645431820000|2022-02-21 08:23:40|6013.12|6013.12|6014.54|6014.54|6014.54|6014.54|6013.12|6013.12|0
1645431860000|2022-02-21 08:24:20|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|0
1645431890000|2022-02-21 08:24:50|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|0
1645431930000|2022-02-21 08:25:30|6013.12|6013.12|6011.7|6011.7|6013.12|6013.12|6011.7|6011.7|0
1645431940000|2022-02-21 08:25:40|6011.36|6011.36|6011.7|6011.7|6011.7|6011.7|6011.36|6011.36|0
1645431960000|2022-02-21 08:26:00|6011.58|6011.58|6011.58|6011.58|6011.58|6011.58|6011.58|6011.58|0
1645431980000|2022-02-21 08:26:20|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|0
1645432000000|2022-02-21 08:26:40|6013.03|6013.03|6019.62|6019.62|6019.62|6019.62|6013.03|6013.03|0
1645432010000|2022-02-21 08:26:50|6019.89|6019.89|6019.89|6019.89|6019.89|6019.89|6019.89|6019.89|0
1645432020000|2022-02-21 08:27:00|6020.01|6020.01|6019.89|6019.89|6020.01|6020.01|6019.89|6019.89|0
1645432040000|2022-02-21 08:27:20|6020.6|6020.6|6020.6|6020.6|6020.6|6020.6|6020.6|6020.6|0
1645432050000|2022-02-21 08:27:30|6019.89|6019.89|6019.89|6019.89|6019.89|6019.89|6019.89|6019.89|0
1645432070000|2022-02-21 08:27:50|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|6019.78|0
1645432080000|2022-02-21 08:28:00|6019.07|6019.07|6018.35|6018.35|6019.07|6019.07|6018.35|6018.35|0
1645432130000|2022-02-21 08:28:50|6018.08|6018.08|6018.08|6018.08|6018.08|6018.08|6018.08|6018.08|0
1645432140000|2022-02-21 08:29:00|6015.24|6015.24|6015.24|6015.24|6015.24|6015.24|6015.24|6015.24|0
1645432150000|2022-02-21 08:29:10|6015.12|6015.12|6014.79|6014.79|6015.12|6015.12|6014.79|6014.79|0
1645432170000|2022-02-21 08:29:30|6014.52|6014.52|6012.15|6012.15|6014.52|6014.52|6012.15|6012.15|0
1645432200000|2022-02-21 08:30:00|6011.48|6011.48|6011.6|6011.6|6011.6|6011.6|6011.48|6011.48|0
1645432210000|2022-02-21 08:30:10|6010.89|6010.89|6010.17|6010.17|6010.89|6010.89|6010.17|6010.17|0
1645432240000|2022-02-21 08:30:40|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|0
1645432260000|2022-02-21 08:31:00|6011.87|6011.87|6011.87|6011.87|6011.87|6011.87|6011.87|6011.87|0
1645432270000|2022-02-21 08:31:10|6013.29|6013.29|6014.71|6014.71|6014.71|6014.71|6013.29|6013.29|0
1645432280000|2022-02-21 08:31:20|6014|6014|6013.29|6013.29|6014|6014|6013.29|6013.29|0
1645432300000|2022-02-21 08:31:40|6014|6014|6014|6014|6014|6014|6014|6014|0
1645432330000|2022-02-21 08:32:10|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|0
1645432340000|2022-02-21 08:32:20|6012.93|6012.93|6012.1|6012.1|6012.93|6012.93|6012.1|6012.1|0
1645432390000|2022-02-21 08:33:10|6011.87|6011.87|6012.81|6012.81|6012.81|6012.81|6011.87|6011.87|0
1645432400000|2022-02-21 08:33:20|6013.23|6013.23|6013.23|6013.23|6013.35|6013.35|6013.23|6013.23|0
1645432410000|2022-02-21 08:33:30|6013.35|6013.35|6013.35|6013.35|6013.35|6013.35|6013.35|6013.35|0
1645432420000|2022-02-21 08:33:40|6013.7|6013.7|6014.03|6014.03|6014.03|6014.03|6013.7|6013.7|0
1645432430000|2022-02-21 08:33:50|6014.3|6014.3|6015.72|6015.72|6015.72|6015.72|6014.3|6014.3|0
1645432460000|2022-02-21 08:34:20|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|0
1645432470000|2022-02-21 08:34:30|6019.28|6019.28|6019.28|6019.28|6019.28|6019.28|6019.28|6019.28|0
1645432480000|2022-02-21 08:34:40|6020.7|6020.7|6021.4|6021.4|6021.4|6021.4|6020.7|6020.7|0
1645432500000|2022-02-21 08:35:00|6020.94|6020.94|6016.35|6016.35|6020.94|6020.94|6016.1|6016.1|0
1645432510000|2022-02-21 08:35:10|6014.92|6014.92|6016.83|6016.83|6016.83|6016.83|6014.69|6014.69|0
1645432520000|2022-02-21 08:35:20|6015.4|6015.4|6015.29|6015.29|6015.4|6015.4|6015.29|6015.29|0
1645432530000|2022-02-21 08:35:30|6015.53|6015.53|6015.05|6015.05|6017.67|6017.67|6015.05|6015.05|0
1645432540000|2022-02-21 08:35:40|6015.39|6015.39|6015.16|6015.16|6015.39|6015.39|6015.04|6015.04|0
1645432550000|2022-02-21 08:35:50|6016.58|6016.58|6016.58|6016.58|6016.58|6016.58|6016.58|6016.58|0
1645432560000|2022-02-21 08:36:00|6016.83|6016.83|6016.83|6016.83|6016.83|6016.83|6016.83|6016.83|0
1645432570000|2022-02-21 08:36:10|6016.12|6016.12|6015.87|6015.87|6016.12|6016.12|6015.87|6015.87|0
1645432580000|2022-02-21 08:36:20|6014.91|6014.91|6013.95|6013.95|6014.91|6014.91|6013.95|6013.95|0
1645432590000|2022-02-21 08:36:30|6013.84|6013.84|6015.26|6015.26|6015.26|6015.26|6013.84|6013.84|0
1645432610000|2022-02-21 08:36:50|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|0
1645432620000|2022-02-21 08:37:00|6013.84|6013.84|6013.49|6013.49|6013.84|6013.84|6013.49|6013.49|0
1645432630000|2022-02-21 08:37:10|6013.74|6013.74|6015.28|6015.28|6015.28|6015.28|6013.74|6013.74|0
1645432650000|2022-02-21 08:37:30|6017.41|6017.41|6017.41|6017.41|6017.41|6017.41|6017.41|6017.41|0
1645432690000|2022-02-21 08:38:10|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|6017.99|0
1645432700000|2022-02-21 08:38:20|6020.62|6020.62|6022.71|6022.71|6022.71|6022.71|6020.62|6020.62|0
1645432750000|2022-02-21 08:39:10|6020.58|6020.58|6020.58|6020.58|6020.58|6020.58|6020.58|6020.58|0
1645432790000|2022-02-21 08:39:50|6022|6022|6022|6022|6022|6022|6022|6022|0
1645432800000|2022-02-21 08:40:00|6022.83|6022.83|6021.29|6021.29|6022.83|6022.83|6021.29|6021.29|0
1645432810000|2022-02-21 08:40:10|6021.02|6021.02|6020.75|6020.75|6021.02|6021.02|6020.75|6020.75|0
1645432830000|2022-02-21 08:40:30|6021.46|6021.46|6022.2|6022.2|6022.2|6022.2|6021.46|6021.46|0
1645432840000|2022-02-21 08:40:40|6022.91|6022.91|6023.18|6023.18|6023.18|6023.18|6022.91|6022.91|0
1645432850000|2022-02-21 08:40:50|6021.76|6021.76|6021.76|6021.76|6021.76|6021.76|6021.76|6021.76|0
1645432860000|2022-02-21 08:41:00|6022.76|6022.76|6022.76|6022.76|6022.76|6022.76|6022.76|6022.76|0
1645432880000|2022-02-21 08:41:20|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|0
1645432900000|2022-02-21 08:41:40|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|0
1645432930000|2022-02-21 08:42:10|6020.85|6020.85|6020.85|6020.85|6020.85|6020.85|6020.85|6020.85|0
1645432960000|2022-02-21 08:42:40|6020.16|6020.16|6020.62|6020.62|6020.62|6020.62|6020.16|6020.16|0
1645432970000|2022-02-21 08:42:50|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|0
1645432980000|2022-02-21 08:43:00|6021.44|6021.44|6021.44|6021.44|6021.44|6021.44|6021.44|6021.44|0
1645432990000|2022-02-21 08:43:10|6023.58|6023.58|6022.87|6022.87|6023.58|6023.58|6022.87|6022.87|0
1645433000000|2022-02-21 08:43:20|6022.98|6022.98|6022.98|6022.98|6022.98|6022.98|6022.98|6022.98|0
1645433010000|2022-02-21 08:43:30|6023.69|6023.69|6023.69|6023.69|6023.69|6023.69|6023.69|6023.69|0
1645433020000|2022-02-21 08:43:40|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|0
1645433050000|2022-02-21 08:44:10|6022.75|6022.75|6022.75|6022.75|6022.75|6022.75|6022.75|6022.75|0
1645433100000|2022-02-21 08:45:00|6022.42|6022.42|6023.84|6023.84|6023.84|6023.84|6022.42|6022.42|0
1645433110000|2022-02-21 08:45:10|6024.3|6024.3|6023.59|6023.59|6024.3|6024.3|6023.59|6023.59|0
1645433120000|2022-02-21 08:45:20|6023.32|6023.32|6023.59|6023.59|6023.59|6023.59|6023.32|6023.32|0
1645433130000|2022-02-21 08:45:30|6021.72|6021.72|6021.72|6021.72|6021.72|6021.72|6021.72|6021.72|0
1645433140000|2022-02-21 08:45:40|6021|6021|6019.64|6019.64|6021|6021|6019.64|6019.64|0
1645433170000|2022-02-21 08:46:10|6019.75|6019.75|6021.18|6021.18|6021.18|6021.18|6019.75|6019.75|0
1645433220000|2022-02-21 08:47:00|6021.42|6021.42|6021.42|6021.42|6021.42|6021.42|6021.42|6021.42|0
1645433250000|2022-02-21 08:47:30|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|0
1645433330000|2022-02-21 08:48:50|6020|6020|6020|6020|6020|6020|6020|6020|0
1645433380000|2022-02-21 08:49:40|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|6020.81|0
1645433400000|2022-02-21 08:50:00|6020.1|6020.1|6020.1|6020.1|6020.1|6020.1|6020.1|6020.1|0
1645433460000|2022-02-21 08:51:00|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|0
1645433480000|2022-02-21 08:51:20|6020.78|6020.78|6020.78|6020.78|6020.78|6020.78|6020.78|6020.78|0
1645433500000|2022-02-21 08:51:40|6019.82|6019.82|6021.52|6021.52|6021.52|6021.52|6019.82|6019.82|0
1645433510000|2022-02-21 08:51:50|6022.23|6022.23|6022.23|6022.23|6022.23|6022.23|6022.23|6022.23|0
1645433520000|2022-02-21 08:52:00|6022.35|6022.35|6023.06|6023.06|6023.06|6023.06|6022.35|6022.35|0
1645433530000|2022-02-21 08:52:10|6021.64|6021.64|6021.64|6021.64|6021.64|6021.64|6021.64|6021.64|0
1645433600000|2022-02-21 08:53:20|6021.97|6021.97|6023.76|6023.76|6025.18|6025.18|6021.97|6021.97|0
1645433610000|2022-02-21 08:53:30|6023.51|6023.51|6023.4|6023.4|6023.51|6023.51|6023.4|6023.4|0
1645433640000|2022-02-21 08:54:00|6023.67|6023.67|6025.96|6025.96|6025.96|6025.96|6023.67|6023.67|0
1645433650000|2022-02-21 08:54:10|6026.3|6026.3|6027.01|6027.01|6027.01|6027.01|6026.3|6026.3|0
1645433660000|2022-02-21 08:54:20|6027.75|6027.75|6027.28|6027.28|6027.99|6027.99|6027.28|6027.28|0
1645433700000|2022-02-21 08:55:00|6025.86|6025.86|6025.15|6025.15|6025.86|6025.86|6025.15|6025.15|0
1645433720000|2022-02-21 08:55:20|6025.48|6025.48|6025.48|6025.48|6025.48|6025.48|6025.48|6025.48|0
1645433760000|2022-02-21 08:56:00|6024.97|6024.97|6025.48|6025.48|6025.48|6025.48|6024.97|6024.97|0
1645433920000|2022-02-21 08:58:40|6025.82|6025.82|6025.82|6025.82|6025.82|6025.82|6025.82|6025.82|0
1645433930000|2022-02-21 08:58:50|6025.94|6025.94|6025.82|6025.82|6025.94|6025.94|6025.82|6025.82|0
1645433940000|2022-02-21 08:59:00|6025.57|6025.57|6025.82|6025.82|6025.82|6025.82|6025.57|6025.57|0
1645433950000|2022-02-21 08:59:10|6025.7|6025.7|6024.28|6024.28|6025.7|6025.7|6024.28|6024.28|0
1645433960000|2022-02-21 08:59:20|6023.95|6023.95|6023.95|6023.95|6023.95|6023.95|6023.95|6023.95|0
1645433980000|2022-02-21 08:59:40|6023.61|6023.61|6023.27|6023.27|6023.61|6023.61|6023.27|6023.27|0
1645434020000|2022-02-21 09:00:20|6023.04|6023.04|6022.12|6022.12|6023.04|6023.04|6022|6022|0
1645434030000|2022-02-21 09:00:30|6022.23|6022.23|6022.35|6022.35|6022.35|6022.35|6022.23|6022.23|0
1645434060000|2022-02-21 09:01:00|6022.7|6022.7|6023.03|6023.03|6023.03|6023.03|6022.7|6022.7|0
1645434090000|2022-02-21 09:01:30|6022.92|6022.92|6022.42|6022.42|6022.92|6022.92|6022.42|6022.42|0
1645434110000|2022-02-21 09:01:50|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1645434120000|2022-02-21 09:02:00|6023.47|6023.47|6023.47|6023.47|6023.47|6023.47|6023.47|6023.47|0
1645434130000|2022-02-21 09:02:10|6023.35|6023.35|6023.35|6023.35|6023.35|6023.35|6023.35|6023.35|0
1645434140000|2022-02-21 09:02:20|6021.93|6021.93|6021.66|6021.66|6021.93|6021.93|6021.66|6021.66|0
1645434150000|2022-02-21 09:02:30|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|0
1645434180000|2022-02-21 09:03:00|6020.84|6020.84|6020.84|6020.84|6020.84|6020.84|6020.84|6020.84|0
1645434220000|2022-02-21 09:03:40|6020.37|6020.37|6020.59|6020.59|6020.84|6020.84|6020.37|6020.37|0
1645434240000|2022-02-21 09:04:00|6020.71|6020.71|6018.93|6018.93|6021.05|6021.05|6018.58|6018.58|0
1645434250000|2022-02-21 09:04:10|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|0
1645434280000|2022-02-21 09:04:40|6018.58|6018.58|6018.47|6018.47|6018.58|6018.58|6018.47|6018.47|0
1645434300000|2022-02-21 09:05:00|6017.05|6017.05|6016.33|6016.33|6017.05|6017.05|6016.33|6016.33|0
1645434310000|2022-02-21 09:05:10|6016.22|6016.22|6016.22|6016.22|6016.22|6016.22|6016.22|6016.22|0
1645434330000|2022-02-21 09:05:30|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|0
1645434360000|2022-02-21 09:06:00|6015.77|6015.77|6015.77|6015.77|6015.77|6015.77|6015.77|6015.77|0
1645434370000|2022-02-21 09:06:10|6015.42|6015.42|6015.42|6015.42|6015.42|6015.42|6015.42|6015.42|0
1645434380000|2022-02-21 09:06:20|6014.22|6014.22|6013.51|6013.51|6014.22|6014.22|6013.51|6013.51|0
1645434390000|2022-02-21 09:06:30|6012.83|6012.83|6012.83|6012.83|6012.83|6012.83|6012.83|6012.83|0
1645434410000|2022-02-21 09:06:50|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|6008.57|6008.57|0
1645434420000|2022-02-21 09:07:00|6010.45|6010.45|6010.45|6010.45|6010.45|6010.45|6010.45|6010.45|0
1645434440000|2022-02-21 09:07:20|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|0
1645434460000|2022-02-21 09:07:40|6010.45|6010.45|6010.45|6010.45|6010.7|6010.7|6010.45|6010.45|0
1645434470000|2022-02-21 09:07:50|6010.21|6010.21|6010.21|6010.21|6010.21|6010.21|6010.21|6010.21|0
1645434480000|2022-02-21 09:08:00|6009.94|6009.94|6008.96|6008.96|6009.94|6009.94|6008.25|6008.25|0
1645434490000|2022-02-21 09:08:10|6008.25|6008.25|6007.8|6007.8|6008.51|6008.51|6007.8|6007.8|0
1645434510000|2022-02-21 09:08:30|6008.51|6008.51|6005.67|6005.67|6008.51|6008.51|6005.67|6005.67|0
1645434530000|2022-02-21 09:08:50|6005.9|6005.9|6004.7|6004.7|6005.9|6005.9|6004.7|6004.7|0
1645434540000|2022-02-21 09:09:00|6004.47|6004.47|6004.47|6004.47|6004.47|6004.47|6004.47|6004.47|0
1645434560000|2022-02-21 09:09:20|6005.89|6005.89|6005.89|6005.89|6005.89|6005.89|6005.89|6005.89|0
1645434570000|2022-02-21 09:09:30|6006.13|6006.13|6006.9|6006.9|6006.9|6006.9|6006.13|6006.13|0
1645434610000|2022-02-21 09:10:10|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|0
1645434620000|2022-02-21 09:10:20|6007.34|6007.34|6005.2|6005.2|6007.61|6007.61|6005.2|6005.2|0
1645434630000|2022-02-21 09:10:30|6007.33|6007.33|6007.33|6007.33|6007.33|6007.33|6007.33|6007.33|0
1645434640000|2022-02-21 09:10:40|6009.47|6009.47|6010.67|6010.67|6012.09|6012.09|6009.47|6009.47|0
1645434660000|2022-02-21 09:11:00|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|0
1645434760000|2022-02-21 09:12:40|6011.27|6011.27|6011.27|6011.27|6011.27|6011.27|6011.27|6011.27|0
1645434770000|2022-02-21 09:12:50|6011.76|6011.76|6012.22|6012.22|6012.22|6012.22|6011.76|6011.76|0
1645434810000|2022-02-21 09:13:30|6011.95|6011.95|6012.22|6012.22|6012.22|6012.22|6011.95|6011.95|0
1645434820000|2022-02-21 09:13:40|6012.49|6012.49|6012.49|6012.49|6012.49|6012.49|6012.49|6012.49|0
1645434900000|2022-02-21 09:15:00|6013.16|6013.16|6013.41|6013.41|6013.41|6013.41|6013.16|6013.16|0
1645434940000|2022-02-21 09:15:40|6013.64|6013.64|6018.91|6018.91|6018.91|6018.91|6013.64|6013.64|0
1645434950000|2022-02-21 09:15:50|6019.25|6019.25|6019.37|6019.37|6019.37|6019.37|6019.25|6019.25|0
1645434960000|2022-02-21 09:16:00|6019.48|6019.48|6019.75|6019.75|6019.75|6019.75|6019.48|6019.48|0
1645434980000|2022-02-21 09:16:20|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|0
1645434990000|2022-02-21 09:16:30|6022.6|6022.6|6021.88|6021.88|6022.6|6022.6|6021.88|6021.88|0
1645435010000|2022-02-21 09:16:50|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|0
1645435060000|2022-02-21 09:17:40|6022.83|6022.83|6022.83|6022.83|6022.83|6022.83|6022.83|6022.83|0
1645435080000|2022-02-21 09:18:00|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|0
1645435100000|2022-02-21 09:18:20|6022.83|6022.83|6021.4|6021.4|6022.83|6022.83|6021.4|6021.4|0
1645435110000|2022-02-21 09:18:30|6020.69|6020.69|6021.07|6021.07|6021.19|6021.19|6020.69|6020.69|0
1645435120000|2022-02-21 09:18:40|6021.32|6021.32|6022.74|6022.74|6022.74|6022.74|6021.32|6021.32|0
1645435140000|2022-02-21 09:19:00|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|0
1645435160000|2022-02-21 09:19:20|6022.3|6022.3|6022.3|6022.3|6022.3|6022.3|6022.3|6022.3|0
1645435180000|2022-02-21 09:19:40|6023.23|6023.23|6021.92|6021.92|6023.34|6023.34|6021.92|6021.92|0
1645435200000|2022-02-21 09:20:00|6021.59|6021.59|6021.47|6021.47|6021.59|6021.59|6021.47|6021.47|0
1645435240000|2022-02-21 09:20:40|6020.76|6020.76|6020.76|6020.76|6020.76|6020.76|6020.76|6020.76|0
1645435250000|2022-02-21 09:20:50|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|0
1645435260000|2022-02-21 09:21:00|6021.57|6021.57|6021.84|6021.84|6021.84|6021.84|6021.57|6021.57|0
1645435270000|2022-02-21 09:21:10|6021.57|6021.57|6021.57|6021.57|6021.57|6021.57|6021.57|6021.57|0
1645435280000|2022-02-21 09:21:20|6020.85|6020.85|6020.85|6020.85|6020.85|6020.85|6020.85|6020.85|0
1645435290000|2022-02-21 09:21:30|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|6020.62|0
1645435310000|2022-02-21 09:21:50|6020.39|6020.39|6019.68|6019.68|6020.39|6020.39|6019.68|6019.68|0
1645435340000|2022-02-21 09:22:20|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|0
1645435350000|2022-02-21 09:22:30|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|0
1645435360000|2022-02-21 09:22:40|6018.74|6018.74|6018.28|6018.28|6018.74|6018.74|6018.28|6018.28|0
1645435380000|2022-02-21 09:23:00|6017.93|6017.93|6017.93|6017.93|6017.93|6017.93|6017.93|6017.93|0
1645435390000|2022-02-21 09:23:10|6017|6017|6017|6017|6017|6017|6017|6017|0
1645435400000|2022-02-21 09:23:20|6016.89|6016.89|6016.89|6016.89|6016.89|6016.89|6016.89|6016.89|0
1645435410000|2022-02-21 09:23:30|6016.66|6016.66|6016.77|6016.77|6016.77|6016.77|6016.66|6016.66|0
1645435420000|2022-02-21 09:23:40|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.42|6016.42|0
1645435430000|2022-02-21 09:23:50|6016.41|6016.41|6016.31|6016.31|6016.41|6016.41|6016.06|6016.06|0
1645435440000|2022-02-21 09:24:00|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|0
1645435460000|2022-02-21 09:24:20|6016.2|6016.2|6016.67|6016.67|6016.67|6016.67|6016.2|6016.2|0
1645435470000|2022-02-21 09:24:30|6016.78|6016.78|6016.67|6016.67|6016.78|6016.78|6016.67|6016.67|0
1645435490000|2022-02-21 09:24:50|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|0
1645435500000|2022-02-21 09:25:00|6015.84|6015.84|6015.13|6015.13|6015.84|6015.84|6015.13|6015.13|0
1645435520000|2022-02-21 09:25:20|6015.01|6015.01|6014.78|6014.78|6015.01|6015.01|6014.78|6014.78|0
1645435560000|2022-02-21 09:26:00|6016.2|6016.2|6015.26|6015.26|6016.2|6016.2|6015.26|6015.26|0
1645435580000|2022-02-21 09:26:20|6015.49|6015.49|6014.93|6014.93|6015.49|6015.49|6014.93|6014.93|0
1645435600000|2022-02-21 09:26:40|6015.64|6015.64|6015.87|6015.87|6015.87|6015.87|6015.64|6015.64|0
1645435630000|2022-02-21 09:27:10|6016.1|6016.1|6015.39|6015.39|6016.1|6016.1|6015.39|6015.39|0
1645435660000|2022-02-21 09:27:40|6015.27|6015.27|6015.39|6015.39|6015.39|6015.39|6015.27|6015.27|0
1645435680000|2022-02-21 09:28:00|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|0
1645435730000|2022-02-21 09:28:50|6016.81|6016.81|6015.83|6015.83|6016.81|6016.81|6015.83|6015.83|0
1645435780000|2022-02-21 09:29:40|6015.49|6015.49|6015.28|6015.28|6015.49|6015.49|6014.78|6014.78|0
1645435800000|2022-02-21 09:30:00|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|0
1645435820000|2022-02-21 09:30:20|6013.89|6013.89|6013.89|6013.89|6013.89|6013.89|6013.89|6013.89|0
1645435860000|2022-02-21 09:31:00|6014.23|6014.23|6015.65|6015.65|6015.65|6015.65|6014.23|6014.23|0
1645435930000|2022-02-21 09:32:10|6015.9|6015.9|6016.51|6016.51|6016.51|6016.51|6015.9|6015.9|0
1645435950000|2022-02-21 09:32:30|6016.85|6016.85|6017.43|6017.43|6017.55|6017.55|6016.85|6016.85|0
1645435990000|2022-02-21 09:33:10|6017.32|6017.32|6017.32|6017.32|6017.32|6017.32|6017.32|6017.32|0
1645436000000|2022-02-21 09:33:20|6017.66|6017.66|6021.45|6021.45|6021.45|6021.45|6017.66|6017.66|0
1645436030000|2022-02-21 09:33:50|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|6021.34|0
1645436040000|2022-02-21 09:34:00|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|0
1645436050000|2022-02-21 09:34:10|6021.93|6021.93|6021.67|6021.67|6022.27|6022.27|6021.56|6021.56|0
1645436100000|2022-02-21 09:35:00|6022.01|6022.01|6022.01|6022.01|6022.01|6022.01|6022.01|6022.01|0
1645436110000|2022-02-21 09:35:10|6020.58|6020.58|6020.47|6020.47|6020.58|6020.58|6020.47|6020.47|0
1645436120000|2022-02-21 09:35:20|6020.58|6020.58|6020.58|6020.58|6020.7|6020.7|6020.58|6020.58|0
1645436180000|2022-02-21 09:36:20|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|0
1645436200000|2022-02-21 09:36:40|6017.29|6017.29|6017.02|6017.02|6017.29|6017.29|6017.02|6017.02|0
1645436210000|2022-02-21 09:36:50|6015.6|6015.6|6014.52|6014.52|6015.6|6015.6|6014.52|6014.52|0
1645436230000|2022-02-21 09:37:10|6014.64|6014.64|6014.64|6014.64|6016.06|6016.06|6014.64|6014.64|0
1645436240000|2022-02-21 09:37:20|6014.1|6014.1|6013.76|6013.76|6014.1|6014.1|6013.76|6013.76|0
1645436260000|2022-02-21 09:37:40|6013.65|6013.65|6013.65|6013.65|6013.65|6013.65|6013.65|6013.65|0
1645436290000|2022-02-21 09:38:10|6013.76|6013.76|6013.76|6013.76|6013.88|6013.88|6013.76|6013.76|0
1645436300000|2022-02-21 09:38:20|6013.99|6013.99|6014.34|6014.34|6014.34|6014.34|6013.99|6013.99|0
1645436320000|2022-02-21 09:38:40|6014.07|6014.07|6014.42|6014.42|6014.42|6014.42|6014.07|6014.07|0
1645436340000|2022-02-21 09:39:00|6014.07|6014.07|6014.54|6014.54|6014.65|6014.65|6014.07|6014.07|0
1645436350000|2022-02-21 09:39:10|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|0
1645436360000|2022-02-21 09:39:20|6012.53|6012.53|6011.11|6011.11|6012.53|6012.53|6011.11|6011.11|0
1645436380000|2022-02-21 09:39:40|6010.44|6010.44|6010.44|6010.44|6010.44|6010.44|6010.44|6010.44|0
1645436400000|2022-02-21 09:40:00|6009.73|6009.73|6009.73|6009.73|6009.73|6009.73|6009.48|6009.48|0
1645436410000|2022-02-21 09:40:10|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|6009.46|0
1645436420000|2022-02-21 09:40:20|6009.34|6009.34|6009.1|6009.1|6009.34|6009.34|6009.1|6009.1|0
1645436430000|2022-02-21 09:40:30|6006.96|6006.96|6006.47|6006.47|6006.96|6006.96|6006.47|6006.47|0
1645436460000|2022-02-21 09:41:00|6006.22|6006.22|6006.11|6006.11|6006.22|6006.22|6006.11|6006.11|0
1645436470000|2022-02-21 09:41:10|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|0
1645436500000|2022-02-21 09:41:40|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|0
1645436580000|2022-02-21 09:43:00|6005.98|6005.98|6006.21|6006.21|6006.21|6006.21|6005.98|6005.98|0
1645436650000|2022-02-21 09:44:10|6005.5|6005.5|6004.93|6004.93|6005.5|6005.5|6004.93|6004.93|0
1645436660000|2022-02-21 09:44:20|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1645436690000|2022-02-21 09:44:50|6005.16|6005.16|6005.04|6005.04|6005.16|6005.16|6005.04|6005.04|0
1645436700000|2022-02-21 09:45:00|6004.81|6004.81|6004.81|6004.81|6004.81|6004.81|6004.81|6004.81|0
1645436710000|2022-02-21 09:45:10|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|0
1645436720000|2022-02-21 09:45:20|6004.81|6004.81|6005.03|6005.03|6005.52|6005.52|6004.81|6004.81|0
1645436740000|2022-02-21 09:45:40|6004.54|6004.54|6004.54|6004.54|6004.54|6004.54|6004.54|6004.54|0
1645436750000|2022-02-21 09:45:50|6004.65|6004.65|6004.65|6004.65|6004.65|6004.65|6004.65|6004.65|0
1645436770000|2022-02-21 09:46:10|6004.42|6004.42|6004.42|6004.42|6004.42|6004.42|6004.42|6004.42|0
1645436780000|2022-02-21 09:46:20|6004.15|6004.15|6004.15|6004.15|6004.15|6004.15|6004.15|6004.15|0
1645436850000|2022-02-21 09:47:30|6004.04|6004.04|6004.04|6004.04|6004.04|6004.04|6004.04|6004.04|0
1645436890000|2022-02-21 09:48:10|6003.92|6003.92|6003.92|6003.92|6003.92|6003.92|6003.92|6003.92|0
1645436940000|2022-02-21 09:49:00|6003.81|6003.81|6003.81|6003.81|6003.81|6003.81|6003.81|6003.81|0
1645436980000|2022-02-21 09:49:40|6003.14|6003.14|6003.63|6003.63|6003.63|6003.63|6003.14|6003.14|0
1645437100000|2022-02-21 09:51:40|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|0
1645437120000|2022-02-21 09:52:00|6001.86|6001.86|6001.86|6001.86|6001.86|6001.86|6001.86|6001.86|0
1645437140000|2022-02-21 09:52:20|6001.15|6001.15|6001.03|6001.03|6001.15|6001.15|6001.03|6001.03|0
1645437160000|2022-02-21 09:52:40|6000.92|6000.92|6000.92|6000.92|6000.92|6000.92|6000.92|6000.92|0
1645437180000|2022-02-21 09:53:00|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|0
1645437190000|2022-02-21 09:53:10|6000.51|6000.51|6000.51|6000.51|6000.51|6000.51|6000.51|6000.51|0
1645437210000|2022-02-21 09:53:30|5999.09|5999.09|5999.09|5999.09|5999.09|5999.09|5999.09|5999.09|0
1645437240000|2022-02-21 09:54:00|5998.38|5998.38|5998.38|5998.38|5998.38|5998.38|5998.38|5998.38|0
1645437290000|2022-02-21 09:54:50|5997.88|5997.88|5998.13|5998.13|5998.13|5998.13|5997.88|5997.88|0
1645437390000|2022-02-21 09:56:30|5997.42|5997.42|5996.71|5996.71|5997.42|5997.42|5996.71|5996.71|0
1645437410000|2022-02-21 09:56:50|5997.42|5997.42|5997.42|5997.42|5997.42|5997.42|5997.42|5997.42|0
1645437470000|2022-02-21 09:57:50|5997.15|5997.15|5997.15|5997.15|5997.15|5997.15|5997.15|5997.15|0
1645437500000|2022-02-21 09:58:20|5996.82|5996.82|5996.48|5996.48|5996.82|5996.82|5996.48|5996.48|0
1645437530000|2022-02-21 09:58:50|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|0
1645437540000|2022-02-21 09:59:00|5994.35|5994.35|5993.63|5993.63|5994.35|5994.35|5993.63|5993.63|0
1645437550000|2022-02-21 09:59:10|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|5993.25|5993.25|0
1645437560000|2022-02-21 09:59:20|5993.13|5993.13|5992.79|5992.79|5993.13|5993.13|5992.79|5992.79|0
1645437580000|2022-02-21 09:59:40|5990.78|5990.78|5990.98|5990.98|5990.98|5990.98|5990.27|5990.27|0
1645437600000|2022-02-21 10:00:00|5991.09|5991.09|5991.09|5991.09|5991.09|5991.09|5991.09|5991.09|0
1645437630000|2022-02-21 10:00:30|5989.67|5989.67|5989.42|5989.42|5989.67|5989.67|5989.42|5989.42|0
1645437680000|2022-02-21 10:01:20|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|0
1645437700000|2022-02-21 10:01:40|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|0
1645437710000|2022-02-21 10:01:50|5989.57|5989.57|5989.34|5989.34|5989.57|5989.57|5989.34|5989.34|0
1645437720000|2022-02-21 10:02:00|5989.09|5989.09|5988.38|5988.38|5989.09|5989.09|5988.38|5988.38|0
1645437750000|2022-02-21 10:02:30|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|0
1645437770000|2022-02-21 10:02:50|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|0
1645437800000|2022-02-21 10:03:20|5989.57|5989.57|5989.57|5989.57|5989.57|5989.57|5989.57|5989.57|0
1645437810000|2022-02-21 10:03:30|5990.77|5990.77|5991.01|5991.01|5991.12|5991.12|5990.77|5990.77|0
1645437850000|2022-02-21 10:04:10|5990.29|5990.29|5989.58|5989.58|5990.29|5990.29|5989.58|5989.58|0
1645437890000|2022-02-21 10:04:50|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|0
1645437910000|2022-02-21 10:05:10|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|0
1645437920000|2022-02-21 10:05:20|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|0
1645437940000|2022-02-21 10:05:40|5992.65|5992.65|5992.42|5992.42|5992.65|5992.65|5992.42|5992.42|0
1645437960000|2022-02-21 10:06:00|5992.17|5992.17|5992.17|5992.17|5992.17|5992.17|5992.17|5992.17|0
1645438050000|2022-02-21 10:07:30|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|0
1645438060000|2022-02-21 10:07:40|5993.32|5993.32|5994.17|5994.17|5994.17|5994.17|5993.32|5993.32|0
1645438070000|2022-02-21 10:07:50|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|0
1645438140000|2022-02-21 10:09:00|5996.9|5996.9|5996.9|5996.9|5996.9|5996.9|5996.9|5996.9|0
1645438160000|2022-02-21 10:09:20|5996.19|5996.19|5996.19|5996.19|5996.19|5996.19|5996.19|5996.19|0
1645438190000|2022-02-21 10:09:50|5996.07|5996.07|5996.07|5996.07|5996.07|5996.07|5996.07|5996.07|0
1645438230000|2022-02-21 10:10:30|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|0
1645438250000|2022-02-21 10:10:50|5995.84|5995.84|5995.84|5995.84|5995.84|5995.84|5995.84|5995.84|0
1645438320000|2022-02-21 10:12:00|5995.61|5995.61|5995.86|5995.86|5995.86|5995.86|5995.61|5995.61|0
1645438370000|2022-02-21 10:12:50|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|0
1645438380000|2022-02-21 10:13:00|5996.08|5996.08|5996.08|5996.08|5996.08|5996.08|5996.08|5996.08|0
1645438390000|2022-02-21 10:13:10|5995.84|5995.84|5995.84|5995.84|5995.84|5995.84|5995.13|5995.13|0
1645438420000|2022-02-21 10:13:40|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|0
1645438500000|2022-02-21 10:15:00|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|0
1645438620000|2022-02-21 10:17:00|5995.69|5995.69|5995.69|5995.69|5995.69|5995.69|5995.69|5995.69|0
1645438680000|2022-02-21 10:18:00|5997.11|5997.11|5997.82|5997.82|5997.82|5997.82|5997.11|5997.11|0
1645438760000|2022-02-21 10:19:20|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|0
1645438790000|2022-02-21 10:19:50|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|0
1645438800000|2022-02-21 10:20:00|5998.78|5998.78|6002.85|6002.85|6002.85|6002.85|5998.78|5998.78|0
1645438810000|2022-02-21 10:20:10|6002.74|6002.74|6002.14|6002.14|6002.85|6002.85|6002.14|6002.14|0
1645438830000|2022-02-21 10:20:30|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|0
1645438870000|2022-02-21 10:21:10|6001.67|6001.67|6001.55|6001.55|6001.67|6001.67|6001.55|6001.55|0
1645438890000|2022-02-21 10:21:30|6001.28|6001.28|6001.28|6001.28|6001.28|6001.28|6001.28|6001.28|0
1645438920000|2022-02-21 10:22:00|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|0
1645438980000|2022-02-21 10:23:00|6001.68|6001.68|6001.68|6001.68|6001.68|6001.68|6001.68|6001.68|0
1645438990000|2022-02-21 10:23:10|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|0
1645439020000|2022-02-21 10:23:40|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|0
1645439130000|2022-02-21 10:25:30|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|0
1645439140000|2022-02-21 10:25:40|5999.78|5999.78|5998.36|5998.36|5999.78|5999.78|5998.36|5998.36|0
1645439160000|2022-02-21 10:26:00|5999.07|5999.07|5999.07|5999.07|5999.07|5999.07|5999.07|5999.07|0
1645439170000|2022-02-21 10:26:10|5998.83|5998.83|5998.83|5998.83|5998.83|5998.83|5998.83|5998.83|0
1645439190000|2022-02-21 10:26:30|5996.69|5996.69|5996.69|5996.69|5996.69|5996.69|5996.69|5996.69|0
1645439240000|2022-02-21 10:27:20|5996.58|5996.58|5996.46|5996.46|5996.58|5996.58|5996.46|5996.46|0
1645439250000|2022-02-21 10:27:30|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|0
1645439270000|2022-02-21 10:27:50|5996.46|5996.46|5996.46|5996.46|5996.46|5996.46|5996.46|5996.46|0
1645439290000|2022-02-21 10:28:10|5998.6|5998.6|5998.6|5998.6|5998.6|5998.6|5998.6|5998.6|0
1645439320000|2022-02-21 10:28:40|5998.33|5998.33|5998.33|5998.33|5998.33|5998.33|5998.33|5998.33|0
1645439360000|2022-02-21 10:29:20|5998.1|5998.1|5998.21|5998.21|5998.21|5998.21|5998.1|5998.1|0
1645439370000|2022-02-21 10:29:30|5998.44|5998.44|5997.02|5997.02|5998.44|5998.44|5997.02|5997.02|0
1645439380000|2022-02-21 10:29:40|5996.68|5996.68|5996.31|5996.31|5996.68|5996.68|5996.19|5996.19|0
1645439400000|2022-02-21 10:30:00|5996.42|5996.42|5996.54|5996.54|5996.54|5996.54|5996.42|5996.42|0
1645439430000|2022-02-21 10:30:30|5996.78|5996.78|5998.21|5998.21|5998.92|5998.92|5996.78|5996.78|0
1645439450000|2022-02-21 10:30:50|5997.98|5997.98|5998.09|5998.09|5998.09|5998.09|5997.98|5997.98|0
1645439470000|2022-02-21 10:31:10|5998.8|5998.8|5998.8|5998.8|5998.8|5998.8|5998.8|5998.8|0
1645439480000|2022-02-21 10:31:20|5999.07|5999.07|5998.8|5998.8|5999.07|5999.07|5998.8|5998.8|0
1645439500000|2022-02-21 10:31:40|5998.09|5998.09|5998.09|5998.09|5998.09|5998.09|5998.09|5998.09|0
1645439510000|2022-02-21 10:31:50|5998.43|5998.43|5998.43|5998.43|5998.43|5998.43|5998.43|5998.43|0
1645439530000|2022-02-21 10:32:10|5999.46|5999.46|6002.51|6002.51|6002.51|6002.51|5999.46|5999.46|0
1645439540000|2022-02-21 10:32:20|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|6000.61|6000.61|0
1645439550000|2022-02-21 10:32:30|6002.03|6002.03|6002.74|6002.74|6002.74|6002.74|6002.03|6002.03|0
1645439560000|2022-02-21 10:32:40|6001.32|6001.32|6003.47|6003.47|6003.47|6003.47|6001.32|6001.32|0
1645439570000|2022-02-21 10:32:50|6003.35|6003.35|6003.35|6003.35|6003.35|6003.35|6003.35|6003.35|0
1645439580000|2022-02-21 10:33:00|6003.23|6003.23|6003.95|6003.95|6003.95|6003.95|6003.23|6003.23|0
1645439610000|2022-02-21 10:33:30|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|0
1645439620000|2022-02-21 10:33:40|6003.12|6003.12|6003.12|6003.12|6003.12|6003.12|6003.12|6003.12|0
1645439650000|2022-02-21 10:34:10|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|0
1645439700000|2022-02-21 10:35:00|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|0
1645439770000|2022-02-21 10:36:10|6003.48|6003.48|6003.48|6003.48|6003.48|6003.48|6003.48|6003.48|0
1645439850000|2022-02-21 10:37:30|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|0
1645439880000|2022-02-21 10:38:00|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|0
1645439980000|2022-02-21 10:39:40|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|0
1645440030000|2022-02-21 10:40:30|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|0
1645440040000|2022-02-21 10:40:40|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|0
1645440050000|2022-02-21 10:40:50|5999.68|5999.68|6001.1|6001.1|6001.1|6001.1|5998.97|5998.97|0
1645440060000|2022-02-21 10:41:00|6001.81|6001.81|6001.81|6001.81|6001.81|6001.81|6001.81|6001.81|0
1645440090000|2022-02-21 10:41:30|6001.93|6001.93|6002.52|6002.52|6002.52|6002.52|6001.93|6001.93|0
1645440100000|2022-02-21 10:41:40|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|0
1645440110000|2022-02-21 10:41:50|6003|6003|6003|6003|6003|6003|6003|6003|0
1645440160000|2022-02-21 10:42:40|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|0
1645440180000|2022-02-21 10:43:00|6004.05|6004.05|6004.76|6004.76|6004.76|6004.76|6004.05|6004.05|0
1645440240000|2022-02-21 10:44:00|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|0
1645440290000|2022-02-21 10:44:50|6003.07|6003.07|6003.07|6003.07|6003.07|6003.07|6003.07|6003.07|0
1645440300000|2022-02-21 10:45:00|6002.01|6002.01|6002.01|6002.01|6002.01|6002.01|6001.89|6001.89|0
1645440310000|2022-02-21 10:45:10|6002.13|6002.13|6002.47|6002.47|6002.47|6002.47|6002.13|6002.13|0
1645440320000|2022-02-21 10:45:20|6002.59|6002.59|6002.59|6002.59|6002.59|6002.59|6002.59|6002.59|0
1645440380000|2022-02-21 10:46:20|6002.25|6002.25|6002.25|6002.25|6002.25|6002.25|6002.25|6002.25|0
1645440390000|2022-02-21 10:46:30|6002.14|6002.14|6000|6000|6002.14|6002.14|6000|6000|0
1645440400000|2022-02-21 10:46:40|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|0
1645440410000|2022-02-21 10:46:50|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|0
1645440450000|2022-02-21 10:47:30|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|0
1645440490000|2022-02-21 10:48:10|6001.19|6001.19|6001.19|6001.19|6001.19|6001.19|6001.19|6001.19|0
1645440580000|2022-02-21 10:49:40|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|0
1645440590000|2022-02-21 10:49:50|6001.78|6001.78|6001.53|6001.53|6001.78|6001.78|6001.53|6001.53|0
1645440650000|2022-02-21 10:50:50|6001.41|6001.41|5999.99|5999.99|6001.41|6001.41|5999.99|5999.99|0
1645440720000|2022-02-21 10:52:00|5998.57|5998.57|5999.99|5999.99|5999.99|5999.99|5998.57|5998.57|0
1645440730000|2022-02-21 10:52:10|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|0
1645440760000|2022-02-21 10:52:40|5998.7|5998.7|5998.16|5998.16|5998.7|5998.7|5998.16|5998.16|0
1645440840000|2022-02-21 10:54:00|5997.45|5997.45|5998.16|5998.16|5998.16|5998.16|5997.45|5997.45|0
1645440870000|2022-02-21 10:54:30|5998.87|5998.87|5998.87|5998.87|5998.87|5998.87|5998.87|5998.87|0
1645440920000|2022-02-21 10:55:20|5999.58|5999.58|5999.94|5999.94|5999.94|5999.94|5999.58|5999.58|0
1645440990000|2022-02-21 10:56:30|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|0
1645441000000|2022-02-21 10:56:40|5999.48|5999.48|5999.48|5999.48|5999.48|5999.48|5999.48|5999.48|0
1645441010000|2022-02-21 10:56:50|5998.77|5998.77|5998.77|5998.77|5998.89|5998.89|5998.77|5998.77|0
1645441020000|2022-02-21 10:57:00|5999|5999|5999|5999|5999|5999|5999|5999|0
1645441040000|2022-02-21 10:57:20|5999.54|5999.54|5999.54|5999.54|5999.54|5999.54|5999.54|5999.54|0
1645441050000|2022-02-21 10:57:30|5999.88|5999.88|5999.88|5999.88|5999.88|5999.88|5999.88|5999.88|0
1645441060000|2022-02-21 10:57:40|5999.54|5999.54|5999.31|5999.31|5999.54|5999.54|5999.31|5999.31|0
1645441110000|2022-02-21 10:58:30|5999.19|5999.19|5999.08|5999.08|5999.19|5999.19|5999.08|5999.08|0
1645441120000|2022-02-21 10:58:40|5997.65|5997.65|5997.65|5997.65|5997.65|5997.65|5997.65|5997.65|0
1645441170000|2022-02-21 10:59:30|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|0
1645441200000|2022-02-21 11:00:00|5998.03|5998.03|5998.26|5998.26|5998.26|5998.26|5998.03|5998.03|0
1645441240000|2022-02-21 11:00:40|5999.68|5999.68|5999.68|5999.68|5999.68|5999.68|5999.68|5999.68|0
1645441260000|2022-02-21 11:01:00|5999.92|5999.92|6000.03|6000.03|6000.03|6000.03|5999.92|5999.92|0
1645441280000|2022-02-21 11:01:20|6000.74|6000.74|6000.03|6000.03|6000.74|6000.74|6000.03|6000.03|0
1645441390000|2022-02-21 11:03:10|5998.61|5998.61|6000.26|6000.26|6000.26|6000.26|5998.61|5998.61|0
1645441400000|2022-02-21 11:03:20|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|0
1645441420000|2022-02-21 11:03:40|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|0
1645441430000|2022-02-21 11:03:50|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|0
1645441440000|2022-02-21 11:04:00|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|0
1645441450000|2022-02-21 11:04:10|6001.53|6001.53|6002.24|6002.24|6002.24|6002.24|6001.53|6001.53|0
1645441480000|2022-02-21 11:04:40|6002.73|6002.73|6006.82|6006.82|6006.82|6006.82|6002.73|6002.73|0
1645441500000|2022-02-21 11:05:00|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|0
1645441510000|2022-02-21 11:05:10|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|0
1645441520000|2022-02-21 11:05:20|6005.72|6005.72|6005.96|6005.96|6005.96|6005.96|6005.72|6005.72|0
1645441540000|2022-02-21 11:05:40|6006.08|6006.08|6005.96|6005.96|6006.08|6006.08|6005.96|6005.96|0
1645441590000|2022-02-21 11:06:30|6005.85|6005.85|6005.73|6005.73|6005.85|6005.85|6005.73|6005.73|0
1645441620000|2022-02-21 11:07:00|6005.48|6005.48|6005.48|6005.48|6005.48|6005.48|6005.48|6005.48|0
1645441630000|2022-02-21 11:07:10|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|6005.6|0
1645441640000|2022-02-21 11:07:20|6005.48|6005.48|6005.48|6005.48|6005.48|6005.48|6005.48|6005.48|0
1645441700000|2022-02-21 11:08:20|6005.6|6005.6|6004.18|6004.18|6005.6|6005.6|6004.18|6004.18|0
1645441750000|2022-02-21 11:09:10|6004.06|6004.06|6003.83|6003.83|6004.06|6004.06|6003.83|6003.83|0
1645441780000|2022-02-21 11:09:40|6003.16|6003.16|6003.16|6003.16|6003.16|6003.16|6003.16|6003.16|0
1645441820000|2022-02-21 11:10:20|6001.02|6001.02|6001.49|6001.49|6001.49|6001.49|6001.02|6001.02|0
1645441840000|2022-02-21 11:10:40|6001.37|6001.37|6001.37|6001.37|6001.37|6001.37|6001.37|6001.37|0
1645441850000|2022-02-21 11:10:50|6001.26|6001.26|6000.91|6000.91|6001.26|6001.26|6000.91|6000.91|0
1645441860000|2022-02-21 11:11:00|6001.03|6001.03|6002.42|6002.42|6002.42|6002.42|6001.03|6001.03|0
1645442050000|2022-02-21 11:14:10|6002.65|6002.65|6002.65|6002.65|6002.65|6002.65|6002.65|6002.65|0
1645442060000|2022-02-21 11:14:20|6002.54|6002.54|6002.31|6002.31|6002.54|6002.54|6002.31|6002.31|0
1645442090000|2022-02-21 11:14:50|6002.65|6002.65|6002.77|6002.77|6002.77|6002.77|6002.65|6002.65|0
1645442100000|2022-02-21 11:15:00|6002.65|6002.65|6002.77|6002.77|6002.77|6002.77|6002.65|6002.65|0
1645442120000|2022-02-21 11:15:20|6002.88|6002.88|6005|6005|6005|6005|6002.88|6002.88|0
1645442190000|2022-02-21 11:16:30|6005.34|6005.34|6006.3|6006.3|6006.3|6006.3|6005.34|6005.34|0
1645442200000|2022-02-21 11:16:40|6007.01|6007.01|6007.01|6007.01|6007.01|6007.01|6007.01|6007.01|0
1645442220000|2022-02-21 11:17:00|6007.34|6007.34|6007.01|6007.01|6007.34|6007.34|6007.01|6007.01|0
1645442240000|2022-02-21 11:17:20|6007.72|6007.72|6009.14|6009.14|6009.14|6009.14|6007.72|6007.72|0
1645442260000|2022-02-21 11:17:40|6009.03|6009.03|6008.91|6008.91|6009.03|6009.03|6008.91|6008.91|0
1645442270000|2022-02-21 11:17:50|6008.68|6008.68|6008.34|6008.34|6008.68|6008.68|6008.34|6008.34|0
1645442280000|2022-02-21 11:18:00|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|0
1645442290000|2022-02-21 11:18:10|6007.88|6007.88|6008|6008|6008.11|6008.11|6007.88|6007.88|0
1645442310000|2022-02-21 11:18:30|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|0
1645442330000|2022-02-21 11:18:50|6008.94|6008.94|6009.77|6009.77|6009.77|6009.77|6008.94|6008.94|0
1645442350000|2022-02-21 11:19:10|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|0
1645442390000|2022-02-21 11:19:50|6010.81|6010.81|6012.95|6012.95|6012.95|6012.95|6010.81|6010.81|0
1645442430000|2022-02-21 11:20:30|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|0
1645442510000|2022-02-21 11:21:50|6012.24|6012.24|6012.24|6012.24|6012.24|6012.24|6012.24|6012.24|0
1645442520000|2022-02-21 11:22:00|6012.73|6012.73|6012.73|6012.73|6012.73|6012.73|6012.73|6012.73|0
1645442540000|2022-02-21 11:22:20|6011.3|6011.3|6010.48|6010.48|6011.3|6011.3|6010.48|6010.48|0
1645442550000|2022-02-21 11:22:30|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|0
1645442570000|2022-02-21 11:22:50|6010.81|6010.81|6010.81|6010.81|6010.81|6010.81|6010.81|6010.81|0
1645442590000|2022-02-21 11:23:10|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|0
1645442610000|2022-02-21 11:23:30|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|0
1645442630000|2022-02-21 11:23:50|6011.29|6011.29|6011.29|6011.29|6011.29|6011.29|6011.29|6011.29|0
1645442650000|2022-02-21 11:24:10|6010.83|6010.83|6010.83|6010.83|6010.83|6010.83|6010.83|6010.83|0
1645442690000|2022-02-21 11:24:50|6011.54|6011.54|6011.54|6011.54|6011.54|6011.54|6011.54|6011.54|0
1645442700000|2022-02-21 11:25:00|6011.79|6011.79|6013.25|6013.25|6013.52|6013.52|6011.79|6011.79|0
1645442750000|2022-02-21 11:25:50|6015.01|6015.01|6016.68|6016.68|6016.68|6016.68|6014.3|6014.3|0
1645442760000|2022-02-21 11:26:00|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|6015.97|0
1645442770000|2022-02-21 11:26:10|6015.74|6015.74|6016.57|6016.57|6016.57|6016.57|6015.74|6015.74|0
1645442820000|2022-02-21 11:27:00|6015.86|6015.86|6015.86|6015.86|6015.86|6015.86|6015.86|6015.86|0
1645442830000|2022-02-21 11:27:10|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|6015.14|0
1645442840000|2022-02-21 11:27:20|6014.91|6014.91|6015.03|6015.03|6015.03|6015.03|6014.91|6014.91|0
1645442920000|2022-02-21 11:28:40|6014.8|6014.8|6014.8|6014.8|6014.8|6014.8|6014.8|6014.8|0
1645442950000|2022-02-21 11:29:10|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|6014.68|0
1645443000000|2022-02-21 11:30:00|6014.91|6014.91|6014.91|6014.91|6014.91|6014.91|6014.91|6014.91|0
1645443020000|2022-02-21 11:30:20|6013.49|6013.49|6013.49|6013.49|6013.49|6013.49|6013.49|6013.49|0
1645443040000|2022-02-21 11:30:40|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|0
1645443060000|2022-02-21 11:31:00|6014.32|6014.32|6014.32|6014.32|6014.32|6014.32|6014.32|6014.32|0
1645443070000|2022-02-21 11:31:10|6014.07|6014.07|6014.07|6014.07|6014.07|6014.07|6014.07|6014.07|0
1645443130000|2022-02-21 11:32:10|6013.8|6013.8|6013.8|6013.8|6013.8|6013.8|6013.8|6013.8|0
1645443150000|2022-02-21 11:32:30|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|6013.57|0
1645443160000|2022-02-21 11:32:40|6013.32|6013.32|6013.32|6013.32|6013.32|6013.32|6013.32|6013.32|0
1645443180000|2022-02-21 11:33:00|6013.08|6013.08|6010.23|6010.23|6013.08|6013.08|6010.23|6010.23|0
1645443270000|2022-02-21 11:34:30|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|0
1645443290000|2022-02-21 11:34:50|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|0
1645443310000|2022-02-21 11:35:10|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|0
1645443390000|2022-02-21 11:36:30|6008.9|6008.9|6008.79|6008.79|6008.9|6008.9|6008.79|6008.79|0
1645443410000|2022-02-21 11:36:50|6010.32|6010.32|6012.09|6012.09|6012.09|6012.09|6010.32|6010.32|0
1645443450000|2022-02-21 11:37:30|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|0
1645443480000|2022-02-21 11:38:00|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1645443510000|2022-02-21 11:38:30|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|0
1645443550000|2022-02-21 11:39:10|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1645443560000|2022-02-21 11:39:20|6010.77|6010.77|6010.77|6010.77|6010.77|6010.77|6010.77|6010.77|0
1645443580000|2022-02-21 11:39:40|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|6011.26|0
1645443620000|2022-02-21 11:40:20|6010.55|6010.55|6010.08|6010.08|6010.55|6010.55|6010.08|6010.08|0
1645443630000|2022-02-21 11:40:30|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|0
1645443660000|2022-02-21 11:41:00|6010.08|6010.08|6009.36|6009.36|6010.08|6010.08|6009.36|6009.36|0
1645443710000|2022-02-21 11:41:50|6009.03|6009.03|6009.03|6009.03|6009.03|6009.03|6009.03|6009.03|0
1645443800000|2022-02-21 11:43:20|6008.68|6008.68|6006.77|6006.77|6008.68|6008.68|6006.77|6006.77|0
1645443810000|2022-02-21 11:43:30|6006.52|6006.52|6006.52|6006.52|6006.52|6006.52|6006.52|6006.52|0
1645443820000|2022-02-21 11:43:40|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|0
1645443840000|2022-02-21 11:44:00|6006.9|6006.9|6006.55|6006.55|6006.9|6006.9|6006.55|6006.55|0
1645443880000|2022-02-21 11:44:40|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|0
1645443890000|2022-02-21 11:44:50|6004.41|6004.41|6004.18|6004.18|6004.41|6004.41|6004.18|6004.18|0
1645443900000|2022-02-21 11:45:00|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|0
1645443910000|2022-02-21 11:45:10|6005.13|6005.13|6005.47|6005.47|6005.47|6005.47|6005.13|6005.13|0
1645443940000|2022-02-21 11:45:40|6005.59|6005.59|6005.86|6005.86|6005.86|6005.86|6005.59|6005.59|0
1645443970000|2022-02-21 11:46:10|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|0
1645444020000|2022-02-21 11:47:00|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|0
1645444040000|2022-02-21 11:47:20|6004.52|6004.52|6003.81|6003.81|6004.52|6004.52|6003.81|6003.81|0
1645444060000|2022-02-21 11:47:40|6003.7|6003.7|6003.7|6003.7|6003.7|6003.7|6003.7|6003.7|0
1645444080000|2022-02-21 11:48:00|6003.93|6003.93|6003.93|6003.93|6003.93|6003.93|6003.93|6003.93|0
1645444090000|2022-02-21 11:48:10|6004.04|6004.04|6004.04|6004.04|6004.04|6004.04|6004.04|6004.04|0
1645444100000|2022-02-21 11:48:20|6003|6003|6003|6003|6003|6003|6003|6003|0
1645444150000|2022-02-21 11:49:10|6000.86|6000.86|6000.86|6000.86|6000.86|6000.86|6000.86|6000.86|0
1645444160000|2022-02-21 11:49:20|6000.63|6000.63|5997.07|5997.07|6000.63|6000.63|5997.07|5997.07|0
1645444200000|2022-02-21 11:50:00|5996.36|5996.36|5995.65|5995.65|5996.36|5996.36|5995.65|5995.65|0
1645444210000|2022-02-21 11:50:10|5997.78|5997.78|5997.9|5997.9|5997.9|5997.9|5997.78|5997.78|0
1645444220000|2022-02-21 11:50:20|5997.19|5997.19|5997.9|5997.9|5997.9|5997.9|5997.19|5997.19|0
1645444260000|2022-02-21 11:51:00|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|0
1645444280000|2022-02-21 11:51:20|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|0
1645444290000|2022-02-21 11:51:30|5994.89|5994.89|5995.13|5995.13|5995.13|5995.13|5994.89|5994.89|0
1645444300000|2022-02-21 11:51:40|5993|5993|5993|5993|5993|5993|5993|5993|0
1645444310000|2022-02-21 11:51:50|5992.88|5992.88|5992.77|5992.77|5992.88|5992.88|5992.77|5992.77|0
1645444340000|2022-02-21 11:52:20|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|0
1645444350000|2022-02-21 11:52:30|5991.94|5991.94|5991.94|5991.94|5991.94|5991.94|5991.94|5991.94|0
1645444360000|2022-02-21 11:52:40|5991.27|5991.27|5993.65|5993.65|5995.07|5995.07|5991.27|5991.27|0
1645444370000|2022-02-21 11:52:50|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|0
1645444400000|2022-02-21 11:53:20|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|0
1645444430000|2022-02-21 11:53:50|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|0
1645444450000|2022-02-21 11:54:10|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|0
1645444460000|2022-02-21 11:54:20|5995.56|5995.56|5997.21|5997.21|5997.21|5997.21|5995.56|5995.56|0
1645444470000|2022-02-21 11:54:30|5997.1|5997.1|5997.21|5997.21|5997.21|5997.21|5997.1|5997.1|0
1645444490000|2022-02-21 11:54:50|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1645444500000|2022-02-21 11:55:00|5998.27|5998.27|5997.93|5997.93|5998.27|5998.27|5997.93|5997.93|0
1645444510000|2022-02-21 11:55:10|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|0
1645444550000|2022-02-21 11:55:50|5998.52|5998.52|5998.52|5998.52|5998.52|5998.52|5998.52|5998.52|0
1645444560000|2022-02-21 11:56:00|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|0
1645444570000|2022-02-21 11:56:10|5996.27|5996.27|5998.03|5998.03|5998.03|5998.03|5995.56|5995.56|0
1645444620000|2022-02-21 11:57:00|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|0
1645444690000|2022-02-21 11:58:10|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|0
1645444750000|2022-02-21 11:59:10|5998.47|5998.47|6000.63|6000.63|6000.63|6000.63|5998.47|5998.47|0
1645444760000|2022-02-21 11:59:20|6000.9|6000.9|6000.19|6000.19|6000.9|6000.9|6000.19|6000.19|0
1645444770000|2022-02-21 11:59:30|6000.52|6000.52|6000.52|6000.52|6000.52|6000.52|6000.52|6000.52|0
1645444780000|2022-02-21 11:59:40|6001.26|6001.26|6001.65|6001.65|6001.65|6001.65|6001.26|6001.26|0
1645444790000|2022-02-21 11:59:50|6004.49|6004.49|6004.73|6004.73|6004.73|6004.73|6003.78|6003.78|0
1645444800000|2022-02-21 12:00:00|6005.06|6005.06|6005.06|6005.06|6005.06|6005.06|6005.06|6005.06|0
1645444810000|2022-02-21 12:00:10|6004.62|6004.62|6004.62|6004.62|6004.62|6004.62|6004.62|6004.62|0
1645444850000|2022-02-21 12:00:50|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|0
1645444890000|2022-02-21 12:01:30|6004.16|6004.16|6002.73|6002.73|6004.16|6004.16|6002.73|6002.73|0
1645444900000|2022-02-21 12:01:40|6002.49|6002.49|6002.49|6002.49|6002.49|6002.49|6002.49|6002.49|0
1645444910000|2022-02-21 12:01:50|6002.22|6002.22|6002.22|6002.22|6002.22|6002.22|6002.22|6002.22|0
1645444920000|2022-02-21 12:02:00|6001.88|6001.88|6001.55|6001.55|6001.88|6001.88|6001.55|6001.55|0
1645444950000|2022-02-21 12:02:30|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|0
1645444980000|2022-02-21 12:03:00|6003.68|6003.68|6003.68|6003.68|6003.68|6003.68|6003.68|6003.68|0
1645445000000|2022-02-21 12:03:20|6003.35|6003.35|6003.35|6003.35|6003.35|6003.35|6003.35|6003.35|0
1645445070000|2022-02-21 12:04:30|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|0
1645445110000|2022-02-21 12:05:10|6003.31|6003.31|6004.02|6004.02|6004.02|6004.02|6003.31|6003.31|0
1645445130000|2022-02-21 12:05:30|6003.79|6003.79|6003.79|6003.79|6003.79|6003.79|6003.79|6003.79|0
1645445160000|2022-02-21 12:06:00|6004.12|6004.12|6002.35|6002.35|6004.12|6004.12|6002.35|6002.35|0
1645445180000|2022-02-21 12:06:20|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|0
1645445260000|2022-02-21 12:07:40|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|0
1645445300000|2022-02-21 12:08:20|6001.19|6001.19|6001.07|6001.07|6001.19|6001.19|6001.07|6001.07|0
1645445310000|2022-02-21 12:08:30|6000.36|6000.36|6000.48|6000.48|6000.48|6000.48|6000.36|6000.36|0
1645445340000|2022-02-21 12:09:00|6000.83|6000.83|6001.17|6001.17|6001.17|6001.17|6000.83|6000.83|0
1645445370000|2022-02-21 12:09:30|6000.94|6000.94|6000.83|6000.83|6000.94|6000.94|6000.83|6000.83|0
1645445380000|2022-02-21 12:09:40|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|0
1645445400000|2022-02-21 12:10:00|6001.2|6001.2|6001.2|6001.2|6001.2|6001.2|6001.2|6001.2|0
1645445450000|2022-02-21 12:10:50|6001.91|6001.91|6002.62|6002.62|6002.62|6002.62|6001.91|6001.91|0
1645445460000|2022-02-21 12:11:00|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|0
1645445480000|2022-02-21 12:11:20|6002.03|6002.03|6002.03|6002.03|6002.03|6002.03|6002.03|6002.03|0
1645445520000|2022-02-21 12:12:00|6003.45|6003.45|6005.59|6005.59|6005.59|6005.59|6003.45|6003.45|0
1645445550000|2022-02-21 12:12:30|6002.74|6002.74|6003.45|6003.45|6004.87|6004.87|6002.74|6002.74|0
1645445570000|2022-02-21 12:12:50|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|6003.34|0
1645445600000|2022-02-21 12:13:20|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|0
1645445670000|2022-02-21 12:14:30|6003.1|6003.1|6003.1|6003.1|6003.1|6003.1|6003.1|6003.1|0
1645445710000|2022-02-21 12:15:10|6003.78|6003.78|6003.54|6003.54|6003.78|6003.78|6003.31|6003.31|0
1645445720000|2022-02-21 12:15:20|6003.43|6003.43|6003.43|6003.43|6003.89|6003.89|6003.43|6003.43|0
1645445750000|2022-02-21 12:15:50|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|0
1645445780000|2022-02-21 12:16:20|6003.43|6003.43|6002.01|6002.01|6003.43|6003.43|6001.29|6001.29|0
1645445820000|2022-02-21 12:17:00|6001.89|6001.89|6001.89|6001.89|6001.89|6001.89|6001.89|6001.89|0
1645445850000|2022-02-21 12:17:30|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|0
1645445930000|2022-02-21 12:18:50|6001.66|6001.66|6001.66|6001.66|6001.66|6001.66|6001.66|6001.66|0
1645445950000|2022-02-21 12:19:10|6001.77|6001.77|6001.66|6001.66|6001.77|6001.77|6001.66|6001.66|0
1645445980000|2022-02-21 12:19:40|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|0
1645445990000|2022-02-21 12:19:50|6003.11|6003.11|6001.69|6001.69|6003.11|6003.11|6000.98|6000.98|0
1645446050000|2022-02-21 12:20:50|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|0
1645446060000|2022-02-21 12:21:00|6001.34|6001.34|6001.22|6001.22|6001.34|6001.34|6001.22|6001.22|0
1645446140000|2022-02-21 12:22:20|6001.34|6001.34|5999.32|5999.32|6001.46|6001.46|5999.32|5999.32|0
1645446150000|2022-02-21 12:22:30|5999.44|5999.44|5999.44|5999.44|5999.44|5999.44|5999.44|5999.44|0
1645446240000|2022-02-21 12:24:00|5999.32|5999.32|5998.97|5998.97|5999.32|5999.32|5998.97|5998.97|0
1645446270000|2022-02-21 12:24:30|5998.26|5998.26|5997.78|5997.78|5998.26|5998.26|5997.55|5997.55|0
1645446330000|2022-02-21 12:25:30|5998.01|5998.01|5998.01|5998.01|5998.01|5998.01|5998.01|5998.01|0
1645446340000|2022-02-21 12:25:40|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|0
1645446350000|2022-02-21 12:25:50|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|0
1645446360000|2022-02-21 12:26:00|5998.38|5998.38|5998.38|5998.38|5998.38|5998.38|5998.38|5998.38|0
1645446370000|2022-02-21 12:26:10|5998.65|5998.65|5998.65|5998.65|5998.65|5998.65|5998.65|5998.65|0
1645446420000|2022-02-21 12:27:00|5998.31|5998.31|5997.82|5997.82|5998.31|5998.31|5997.82|5997.82|0
1645446430000|2022-02-21 12:27:10|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|0
1645446450000|2022-02-21 12:27:30|5997.82|5997.82|5997.82|5997.82|5997.82|5997.82|5997.82|5997.82|0
1645446460000|2022-02-21 12:27:40|5998.53|5998.53|5998.86|5998.86|5998.86|5998.86|5998.53|5998.53|0
1645446480000|2022-02-21 12:28:00|5996.73|5996.73|5996.73|5996.73|5996.73|5996.73|5996.73|5996.73|0
1645446490000|2022-02-21 12:28:10|5998.15|5998.15|5998.15|5998.15|5998.15|5998.15|5998.15|5998.15|0
1645446520000|2022-02-21 12:28:40|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|0
1645446530000|2022-02-21 12:28:50|5998.51|5998.51|5998.75|5998.75|5998.75|5998.75|5998.51|5998.51|0
1645446550000|2022-02-21 12:29:10|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|0
1645446570000|2022-02-21 12:29:30|6000.4|6000.4|6000.4|6000.4|6000.4|6000.4|6000.4|6000.4|0
1645446580000|2022-02-21 12:29:40|6000.98|6000.98|6000.51|6000.51|6000.98|6000.98|6000.27|6000.27|0
1645446600000|2022-02-21 12:30:00|6000.28|6000.28|6000.01|6000.01|6000.28|6000.28|6000.01|6000.01|0
1645446610000|2022-02-21 12:30:10|6000.28|6000.28|6000.28|6000.28|6000.28|6000.28|6000.28|6000.28|0
1645446690000|2022-02-21 12:31:30|6000.04|6000.04|5999.09|5999.09|6000.04|6000.04|5999.09|5999.09|0
1645446700000|2022-02-21 12:31:40|5996.39|5996.39|5996.28|5996.28|5996.39|5996.39|5996.28|5996.28|0
1645446740000|2022-02-21 12:32:20|5997.7|5997.7|5998.41|5998.41|5998.41|5998.41|5997.7|5997.7|0
1645446800000|2022-02-21 12:33:20|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|0
1645446810000|2022-02-21 12:33:30|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|0
1645446850000|2022-02-21 12:34:10|5998.75|5998.75|5999.46|5999.46|5999.46|5999.46|5998.75|5998.75|0
1645446860000|2022-02-21 12:34:20|5999.58|5999.58|5999.58|5999.58|5999.58|5999.58|5999.58|5999.58|0
1645446870000|2022-02-21 12:34:30|5999.46|5999.46|5999.46|5999.46|5999.46|5999.46|5999.46|5999.46|0
1645446930000|2022-02-21 12:35:30|5999.58|5999.58|5999.46|5999.46|5999.58|5999.58|5999.46|5999.46|0
1645446940000|2022-02-21 12:35:40|5999.8|5999.8|5999.8|5999.8|5999.8|5999.8|5999.8|5999.8|0
1645446970000|2022-02-21 12:36:10|6000.04|6000.04|6000.06|6000.06|6000.06|6000.06|6000.04|6000.04|0
1645447010000|2022-02-21 12:36:50|5999.95|5999.95|5999.95|5999.95|5999.95|5999.95|5999.95|5999.95|0
1645447020000|2022-02-21 12:37:00|5999.83|5999.83|5999.95|5999.95|5999.95|5999.95|5999.72|5999.72|0
1645447030000|2022-02-21 12:37:10|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|0
1645447050000|2022-02-21 12:37:30|5999.12|5999.12|5998.41|5998.41|5999.12|5999.12|5998.41|5998.41|0
1645447060000|2022-02-21 12:37:40|5997.7|5997.7|5997.47|5997.47|5997.7|5997.7|5997.47|5997.47|0
1645447080000|2022-02-21 12:38:00|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|0
1645447110000|2022-02-21 12:38:30|5996.99|5996.99|5996.72|5996.72|5996.99|5996.99|5996.72|5996.72|0
1645447140000|2022-02-21 12:39:00|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|0
1645447170000|2022-02-21 12:39:30|5995.89|5995.89|5995.89|5995.89|5995.89|5995.89|5995.89|5995.89|0
1645447180000|2022-02-21 12:39:40|5996.6|5996.6|5995.89|5995.89|5996.6|5996.6|5995.89|5995.89|0
1645447190000|2022-02-21 12:39:50|5995.18|5995.18|5994.93|5994.93|5995.18|5995.18|5994.93|5994.93|0
1645447200000|2022-02-21 12:40:00|5994.22|5994.22|5994.22|5994.22|5994.22|5994.22|5994.22|5994.22|0
1645447220000|2022-02-21 12:40:20|5993.55|5993.55|5993.55|5993.55|5993.55|5993.55|5993.55|5993.55|0
1645447240000|2022-02-21 12:40:40|5992.13|5992.13|5992.84|5992.84|5992.84|5992.84|5992.13|5992.13|0
1645447270000|2022-02-21 12:41:10|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|0
1645447280000|2022-02-21 12:41:20|5993.32|5993.32|5994.03|5994.03|5994.03|5994.03|5993.32|5993.32|0
1645447290000|2022-02-21 12:41:30|5993.76|5993.76|5993.76|5993.76|5993.76|5993.76|5993.76|5993.76|0
1645447380000|2022-02-21 12:43:00|5993.65|5993.65|5993.65|5993.65|5993.65|5993.65|5993.65|5993.65|0
1645447400000|2022-02-21 12:43:20|5993.53|5993.53|5993.68|5993.68|5993.68|5993.68|5993.53|5993.53|0
1645447430000|2022-02-21 12:43:50|5992.26|5992.26|5990.59|5990.59|5992.26|5992.26|5990.59|5990.59|0
1645447440000|2022-02-21 12:44:00|5989.9|5989.9|5990.84|5990.84|5990.84|5990.84|5989.45|5989.45|0
1645447450000|2022-02-21 12:44:10|5990.72|5990.72|5990.72|5990.72|5990.72|5990.72|5990.72|5990.72|0
1645447460000|2022-02-21 12:44:20|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|0
1645447470000|2022-02-21 12:44:30|5990.25|5990.25|5990.36|5990.36|5990.36|5990.36|5990.25|5990.25|0
1645447480000|2022-02-21 12:44:40|5990.25|5990.25|5990.13|5990.13|5990.36|5990.36|5990.13|5990.13|0
1645447500000|2022-02-21 12:45:00|5990.84|5990.84|5990.96|5990.96|5991.67|5991.67|5990.84|5990.84|0
1645447540000|2022-02-21 12:45:40|5990.84|5990.84|5991.41|5991.41|5991.41|5991.41|5990.84|5990.84|0
1645447550000|2022-02-21 12:45:50|5992.12|5992.12|5992.12|5992.12|5992.12|5992.12|5992.12|5992.12|0
1645447570000|2022-02-21 12:46:10|5992.01|5992.01|5992.01|5992.01|5992.01|5992.01|5992.01|5992.01|0
1645447620000|2022-02-21 12:47:00|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|0
1645447640000|2022-02-21 12:47:20|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|0
1645447680000|2022-02-21 12:48:00|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|5991.41|0
1645447700000|2022-02-21 12:48:20|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|0
1645447710000|2022-02-21 12:48:30|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|0
1645447720000|2022-02-21 12:48:40|5989.54|5989.54|5988.82|5988.82|5989.54|5989.54|5988.82|5988.82|0
1645447730000|2022-02-21 12:48:50|5988.33|5988.33|5985.28|5985.28|5988.33|5988.33|5985.28|5985.28|0
1645447740000|2022-02-21 12:49:00|5985.4|5985.4|5985.4|5985.4|5985.4|5985.4|5985.4|5985.4|0
1645447780000|2022-02-21 12:49:40|5987.53|5987.53|5987.87|5987.87|5987.87|5987.87|5987.53|5987.53|0
1645447790000|2022-02-21 12:49:50|5988.36|5988.36|5988.36|5988.36|5989.78|5989.78|5988.36|5988.36|0
1645447810000|2022-02-21 12:50:10|5988.13|5988.13|5988.13|5988.13|5988.13|5988.13|5988.13|5988.13|0
1645447830000|2022-02-21 12:50:30|5987.41|5987.41|5987.89|5987.89|5988.13|5988.13|5987.41|5987.41|0
1645447870000|2022-02-21 12:51:10|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|0
1645447880000|2022-02-21 12:51:20|5992.16|5992.16|5992.73|5992.73|5993.44|5993.44|5992.16|5992.16|0
1645447890000|2022-02-21 12:51:30|5993.44|5993.44|5991.31|5991.31|5993.44|5993.44|5991.31|5991.31|0
1645447940000|2022-02-21 12:52:20|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|0
1645447950000|2022-02-21 12:52:30|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|0
1645447980000|2022-02-21 12:53:00|5989.4|5989.4|5989.4|5989.4|5989.4|5989.4|5989.4|5989.4|0
1645448010000|2022-02-21 12:53:30|5990.12|5990.12|5989.4|5989.4|5990.12|5990.12|5989.4|5989.4|0
1645448020000|2022-02-21 12:53:40|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|0
1645448040000|2022-02-21 12:54:00|5989.4|5989.4|5987.65|5987.65|5989.4|5989.4|5987.65|5987.65|0
1645448050000|2022-02-21 12:54:10|5989.07|5989.07|5989.07|5989.07|5989.07|5989.07|5989.07|5989.07|0
1645448070000|2022-02-21 12:54:30|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|0
1645448090000|2022-02-21 12:54:50|5989.07|5989.07|5989.07|5989.07|5989.07|5989.07|5989.07|5989.07|0
1645448100000|2022-02-21 12:55:00|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|0
1645448110000|2022-02-21 12:55:10|5989.3|5989.3|5988.95|5988.95|5989.3|5989.3|5988.95|5988.95|0
1645448160000|2022-02-21 12:56:00|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|0
1645448220000|2022-02-21 12:57:00|5988.61|5988.61|5988.61|5988.61|5988.61|5988.61|5988.61|5988.61|0
1645448240000|2022-02-21 12:57:20|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|0
1645448360000|2022-02-21 12:59:20|5989.56|5989.56|5990.28|5990.28|5990.28|5990.28|5989.56|5989.56|0
1645448370000|2022-02-21 12:59:30|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|0
1645448380000|2022-02-21 12:59:40|5991.26|5991.26|5991.93|5991.93|5991.93|5991.93|5991.26|5991.26|0
1645448420000|2022-02-21 13:00:20|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|0
1645448450000|2022-02-21 13:00:50|5991.55|5991.55|5991.55|5991.55|5991.55|5991.55|5991.55|5991.55|0
1645448510000|2022-02-21 13:01:50|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|0
1645448570000|2022-02-21 13:02:50|5995.82|5995.82|5996.4|5996.4|5996.4|5996.4|5995.82|5995.82|0
1645448580000|2022-02-21 13:03:00|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|5994.98|0
1645448590000|2022-02-21 13:03:10|5996.4|5996.4|5994.26|5994.26|5996.4|5996.4|5994.26|5994.26|0
1645448600000|2022-02-21 13:03:20|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|0
1645448640000|2022-02-21 13:04:00|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|0
1645448680000|2022-02-21 13:04:40|5995.04|5995.04|5995.04|5995.04|5995.04|5995.04|5995.04|5995.04|0
1645448690000|2022-02-21 13:04:50|5994.33|5994.33|5994.33|5994.33|5994.33|5994.33|5994.33|5994.33|0
1645448730000|2022-02-21 13:05:30|5992.91|5992.91|5992.91|5992.91|5992.91|5992.91|5992.91|5992.91|0
1645448740000|2022-02-21 13:05:40|5991.49|5991.49|5990.66|5990.66|5991.49|5991.49|5990.66|5990.66|0
1645448750000|2022-02-21 13:05:50|5989.99|5989.99|5989.16|5989.16|5989.99|5989.99|5989.16|5989.16|0
1645448790000|2022-02-21 13:06:30|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|0
1645448800000|2022-02-21 13:06:40|5988.1|5988.1|5988.81|5988.81|5988.81|5988.81|5988.1|5988.1|0
1645448860000|2022-02-21 13:07:40|5988.7|5988.7|5985.14|5985.14|5988.7|5988.7|5985.14|5985.14|0
1645448920000|2022-02-21 13:08:40|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|0
1645448950000|2022-02-21 13:09:10|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|0
1645448990000|2022-02-21 13:09:50|5983.93|5983.93|5982.5|5982.5|5983.93|5983.93|5982.5|5982.5|0
1645449000000|2022-02-21 13:10:00|5982.23|5982.23|5981.23|5981.23|5982.23|5982.23|5981.23|5981.23|0
1645449050000|2022-02-21 13:10:50|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|0
1645449090000|2022-02-21 13:11:30|5980.17|5980.17|5980.05|5980.05|5980.17|5980.17|5980.05|5980.05|0
1645449100000|2022-02-21 13:11:40|5979.94|5979.94|5978.02|5978.02|5979.94|5979.94|5976.6|5976.6|0
1645449140000|2022-02-21 13:12:20|5978.73|5978.73|5980.16|5980.16|5980.16|5980.16|5978.73|5978.73|0
1645449220000|2022-02-21 13:13:40|5979.37|5979.37|5978.77|5978.77|5979.37|5979.37|5978.77|5978.77|0
1645449310000|2022-02-21 13:15:10|5978.06|5978.06|5978.06|5978.06|5978.06|5978.06|5978.06|5978.06|0
1645449320000|2022-02-21 13:15:20|5977.95|5977.95|5976.25|5976.25|5977.95|5977.95|5976.25|5976.25|0
1645449370000|2022-02-21 13:16:10|5976.14|5976.14|5975.8|5975.8|5976.14|5976.14|5975.8|5975.8|0
1645449460000|2022-02-21 13:17:40|5975.69|5975.69|5975.69|5975.69|5975.69|5975.69|5973.93|5973.93|0
1645449470000|2022-02-21 13:17:50|5976.4|5976.4|5974.27|5974.27|5976.4|5976.4|5974.27|5974.27|0
1645449480000|2022-02-21 13:18:00|5973.55|5973.55|5973.55|5973.55|5973.55|5973.55|5973.55|5973.55|0
1645449500000|2022-02-21 13:18:20|5973.21|5973.21|5968.77|5968.77|5973.21|5973.21|5968.77|5968.77|0
1645449520000|2022-02-21 13:18:40|5968.44|5968.44|5968.44|5968.44|5968.44|5968.44|5968.44|5968.44|0
1645449530000|2022-02-21 13:18:50|5968.09|5968.09|5964.66|5964.66|5968.09|5968.09|5964.66|5964.66|0
1645449560000|2022-02-21 13:19:20|5963.24|5963.24|5957.14|5957.14|5963.24|5963.24|5957.14|5957.14|0
1645449570000|2022-02-21 13:19:30|5958.56|5958.56|5958.56|5958.56|5958.56|5958.56|5958.56|5958.56|0
1645449580000|2022-02-21 13:19:40|5958.45|5958.45|5958.81|5958.81|5958.81|5958.81|5958.1|5958.1|0
1645449590000|2022-02-21 13:19:50|5958.93|5958.93|5959.07|5959.07|5959.16|5959.16|5958.82|5958.82|0
1645449600000|2022-02-21 13:20:00|5958.95|5958.95|5959.29|5959.29|5959.29|5959.29|5958.95|5958.95|0
1645449610000|2022-02-21 13:20:10|5958.95|5958.95|5960.12|5960.12|5960.12|5960.12|5958.95|5958.95|0
1645449620000|2022-02-21 13:20:20|5958.69|5958.69|5960|5960|5960.35|5960.35|5958.69|5958.69|0
1645449640000|2022-02-21 13:20:40|5960.12|5960.12|5960.12|5960.12|5960.12|5960.12|5960.12|5960.12|0
1645449650000|2022-02-21 13:20:50|5958.69|5958.69|5957.98|5957.98|5958.69|5958.69|5957.98|5957.98|0
1645449660000|2022-02-21 13:21:00|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|0
1645449670000|2022-02-21 13:21:10|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|0
1645449680000|2022-02-21 13:21:20|5958.54|5958.54|5958.54|5958.54|5958.54|5958.54|5958.54|5958.54|0
1645449700000|2022-02-21 13:21:40|5959.96|5959.96|5959.85|5959.85|5959.96|5959.96|5959.85|5959.85|0
1645449720000|2022-02-21 13:22:00|5959.14|5959.14|5959.14|5959.14|5959.14|5959.14|5959.14|5959.14|0
1645449730000|2022-02-21 13:22:10|5959.02|5959.02|5959.02|5959.02|5959.02|5959.02|5959.02|5959.02|0
1645449740000|2022-02-21 13:22:20|5958.67|5958.67|5958.67|5958.67|5958.67|5958.67|5958.67|5958.67|0
1645449780000|2022-02-21 13:23:00|5960.1|5960.1|5961.75|5961.75|5961.75|5961.75|5960.1|5960.1|0
1645449790000|2022-02-21 13:23:10|5961.63|5961.63|5961.97|5961.97|5961.97|5961.97|5961.63|5961.63|0
1645449800000|2022-02-21 13:23:20|5961.62|5961.62|5959.75|5959.75|5961.62|5961.62|5959.75|5959.75|0
1645449810000|2022-02-21 13:23:30|5959.04|5959.04|5959.15|5959.15|5959.15|5959.15|5959.04|5959.04|0
1645449820000|2022-02-21 13:23:40|5956.31|5956.31|5955.97|5955.97|5956.31|5956.31|5955.97|5955.97|0
1645449840000|2022-02-21 13:24:00|5956.68|5956.68|5956.68|5956.68|5956.68|5956.68|5956.68|5956.68|0
1645449860000|2022-02-21 13:24:20|5958.11|5958.11|5958.22|5958.22|5958.22|5958.22|5958.11|5958.11|0
1645449870000|2022-02-21 13:24:30|5958.34|5958.34|5958.34|5958.34|5958.34|5958.34|5958.34|5958.34|0
1645449910000|2022-02-21 13:25:10|5958.45|5958.45|5958.45|5958.45|5958.45|5958.45|5958.45|5958.45|0
1645449920000|2022-02-21 13:25:20|5959.88|5959.88|5963.29|5963.29|5964.48|5964.48|5959.88|5959.88|0
1645449940000|2022-02-21 13:25:40|5962.58|5962.58|5962.58|5962.58|5962.58|5962.58|5962.58|5962.58|0
1645450000000|2022-02-21 13:26:40|5962.47|5962.47|5963.89|5963.89|5963.89|5963.89|5962.47|5962.47|0
1645450020000|2022-02-21 13:27:00|5963.77|5963.77|5963.54|5963.54|5963.77|5963.77|5963.54|5963.54|0
1645450030000|2022-02-21 13:27:10|5963.43|5963.43|5963.2|5963.2|5963.43|5963.43|5963.2|5963.2|0
1645450040000|2022-02-21 13:27:20|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|0
1645450050000|2022-02-21 13:27:30|5965.45|5965.45|5965.45|5965.45|5965.45|5965.45|5965.45|5965.45|0
1645450070000|2022-02-21 13:27:50|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|0
1645450080000|2022-02-21 13:28:00|5965.56|5965.56|5965.45|5965.45|5965.56|5965.56|5965.45|5965.45|0
1645450090000|2022-02-21 13:28:10|5966.16|5966.16|5966.27|5966.27|5966.39|5966.39|5966.16|5966.16|0
1645450100000|2022-02-21 13:28:20|5966.39|5966.39|5967.81|5967.81|5967.81|5967.81|5966.39|5966.39|0
1645450130000|2022-02-21 13:28:50|5965.68|5965.68|5965.68|5965.68|5965.68|5965.68|5965.68|5965.68|0
1645450140000|2022-02-21 13:29:00|5966.39|5966.39|5966.62|5966.62|5966.62|5966.62|5966.39|5966.39|0
1645450160000|2022-02-21 13:29:20|5964.97|5964.97|5964.97|5964.97|5964.97|5964.97|5964.97|5964.97|0
1645450170000|2022-02-21 13:29:30|5965.08|5965.08|5964.37|5964.37|5965.79|5965.79|5964.37|5964.37|0
1645450200000|2022-02-21 13:30:00|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|5965.08|0
1645450220000|2022-02-21 13:30:20|5964.97|5964.97|5964.97|5964.97|5965.2|5965.2|5964.97|5964.97|0
1645450230000|2022-02-21 13:30:30|5965.66|5965.66|5965.66|5965.66|5965.89|5965.89|5965.66|5965.66|0
1645450240000|2022-02-21 13:30:40|5964.95|5964.95|5964.24|5964.24|5964.95|5964.95|5964.24|5964.24|0
1645450260000|2022-02-21 13:31:00|5964.12|5964.12|5964.12|5964.12|5964.83|5964.83|5964.12|5964.12|0
1645450280000|2022-02-21 13:31:20|5963.85|5963.85|5964.08|5964.08|5964.08|5964.08|5963.85|5963.85|0
1645450290000|2022-02-21 13:31:30|5962.66|5962.66|5961.28|5961.28|5962.66|5962.66|5961.28|5961.28|0
1645450310000|2022-02-21 13:31:50|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|0
1645450360000|2022-02-21 13:32:40|5961.51|5961.51|5961.51|5961.51|5961.51|5961.51|5961.51|5961.51|0
1645450430000|2022-02-21 13:33:50|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|0
1645450440000|2022-02-21 13:34:00|5960.07|5960.07|5959.36|5959.36|5960.78|5960.78|5959.36|5959.36|0
1645450450000|2022-02-21 13:34:10|5959.48|5959.48|5959.48|5959.48|5959.48|5959.48|5959.48|5959.48|0
1645450460000|2022-02-21 13:34:20|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|0
1645450480000|2022-02-21 13:34:40|5959.36|5959.36|5959.21|5959.21|5959.36|5959.36|5959.21|5959.21|0
1645450500000|2022-02-21 13:35:00|5960.63|5960.63|5960.63|5960.63|5960.63|5960.63|5960.63|5960.63|0
1645450510000|2022-02-21 13:35:10|5962.39|5962.39|5962.39|5962.39|5962.39|5962.39|5962.39|5962.39|0
1645450520000|2022-02-21 13:35:20|5963.1|5963.1|5963.1|5963.1|5963.1|5963.1|5963.1|5963.1|0
1645450540000|2022-02-21 13:35:40|5963.22|5963.22|5963.56|5963.56|5963.56|5963.56|5963.22|5963.22|0
1645450560000|2022-02-21 13:36:00|5963.68|5963.68|5963.68|5963.68|5963.68|5963.68|5963.68|5963.68|0
1645450570000|2022-02-21 13:36:10|5963.91|5963.91|5963.91|5963.91|5963.91|5963.91|5963.91|5963.91|0
1645450610000|2022-02-21 13:36:50|5964.62|5964.62|5964.62|5964.62|5964.62|5964.62|5964.62|5964.62|0
1645450620000|2022-02-21 13:37:00|5963.91|5963.91|5963.46|5963.46|5963.91|5963.91|5963.34|5963.34|0
1645450630000|2022-02-21 13:37:10|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|5963.69|0
1645450640000|2022-02-21 13:37:20|5961.56|5961.56|5962.98|5962.98|5962.98|5962.98|5961.56|5961.56|0
1645450650000|2022-02-21 13:37:30|5964.4|5964.4|5964.4|5964.4|5964.4|5964.4|5964.4|5964.4|0
1645450660000|2022-02-21 13:37:40|5964.63|5964.63|5964.63|5964.63|5964.63|5964.63|5964.63|5964.63|0
1645450680000|2022-02-21 13:38:00|5965.34|5965.34|5964.63|5964.63|5965.34|5965.34|5964.63|5964.63|0
1645450720000|2022-02-21 13:38:40|5964.9|5964.9|5964.9|5964.9|5964.9|5964.9|5964.9|5964.9|0
1645450740000|2022-02-21 13:39:00|5964.67|5964.67|5964.07|5964.07|5964.67|5964.67|5964.07|5964.07|0
1645450760000|2022-02-21 13:39:20|5964.18|5964.18|5967.26|5967.26|5967.26|5967.26|5964.18|5964.18|0
1645450770000|2022-02-21 13:39:30|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|0
1645450800000|2022-02-21 13:40:00|5966.88|5966.88|5966.28|5966.28|5966.88|5966.88|5966.17|5966.17|0
1645450810000|2022-02-21 13:40:10|5967.71|5967.71|5967|5967|5967.71|5967.71|5967|5967|0
1645450870000|2022-02-21 13:41:10|5967.98|5967.98|5967.98|5967.98|5967.98|5967.98|5967.98|5967.98|0
1645450890000|2022-02-21 13:41:30|5967.87|5967.87|5967.98|5967.98|5967.98|5967.98|5967.87|5967.87|0
1645450900000|2022-02-21 13:41:40|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|5968.25|0
1645450910000|2022-02-21 13:41:50|5969.79|5969.79|5969.45|5969.45|5969.79|5969.79|5969.45|5969.45|0
1645450920000|2022-02-21 13:42:00|5969.57|5969.57|5969.69|5969.69|5969.8|5969.8|5969.45|5969.45|0
1645450930000|2022-02-21 13:42:10|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|0
1645450940000|2022-02-21 13:42:20|5968.74|5968.74|5968.74|5968.74|5968.74|5968.74|5968.74|5968.74|0
1645450980000|2022-02-21 13:43:00|5968.63|5968.63|5968.74|5968.74|5968.74|5968.74|5968.63|5968.63|0
1645450990000|2022-02-21 13:43:10|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|0
1645451000000|2022-02-21 13:43:20|5970.17|5970.17|5975.3|5975.3|5975.3|5975.3|5970.17|5970.17|0
1645451010000|2022-02-21 13:43:30|5976.01|5976.01|5976.13|5976.13|5976.13|5976.13|5976.01|5976.01|0
1645451020000|2022-02-21 13:43:40|5976.67|5976.67|5977.5|5977.5|5977.5|5977.5|5976.67|5976.67|0
1645451030000|2022-02-21 13:43:50|5977.77|5977.77|5977.77|5977.77|5977.77|5977.77|5977.77|5977.77|0
1645451050000|2022-02-21 13:44:10|5977.65|5977.65|5977.65|5977.65|5977.65|5977.65|5977.65|5977.65|0
1645451060000|2022-02-21 13:44:20|5977.19|5977.19|5975.07|5975.07|5977.19|5977.19|5975.07|5975.07|0
1645451070000|2022-02-21 13:44:30|5975.3|5975.3|5975.42|5975.42|5975.42|5975.42|5975.3|5975.3|0
1645451080000|2022-02-21 13:44:40|5975.3|5975.3|5974.95|5974.95|5975.3|5975.3|5974.95|5974.95|0
1645451090000|2022-02-21 13:44:50|5975.45|5975.45|5976.75|5976.75|5976.87|5976.87|5975.45|5975.45|0
1645451110000|2022-02-21 13:45:10|5977.09|5977.09|5977.44|5977.44|5977.44|5977.44|5977.09|5977.09|0
1645451120000|2022-02-21 13:45:20|5978.86|5978.86|5978.51|5978.51|5978.86|5978.86|5978.51|5978.51|0
1645451130000|2022-02-21 13:45:30|5978.28|5978.28|5978.87|5978.87|5978.87|5978.87|5978.28|5978.28|0
1645451140000|2022-02-21 13:45:40|5979.11|5979.11|5979.11|5979.11|5979.11|5979.11|5979.11|5979.11|0
1645451170000|2022-02-21 13:46:10|5981.24|5981.24|5985.34|5985.34|5985.34|5985.34|5981.24|5981.24|0
1645451180000|2022-02-21 13:46:20|5984.85|5984.85|5982.71|5982.71|5984.85|5984.85|5982|5982|0
1645451200000|2022-02-21 13:46:40|5982.48|5982.48|5982.48|5982.48|5982.48|5982.48|5982.48|5982.48|0
1645451220000|2022-02-21 13:47:00|5981.06|5981.06|5979.86|5979.86|5981.06|5981.06|5979.86|5979.86|0
1645451260000|2022-02-21 13:47:40|5979.62|5979.62|5979.62|5979.62|5979.62|5979.62|5979.62|5979.62|0
1645451280000|2022-02-21 13:48:00|5980.34|5980.34|5980.68|5980.68|5980.68|5980.68|5980.34|5980.34|0
1645451290000|2022-02-21 13:48:10|5980.34|5980.34|5980.34|5980.34|5980.34|5980.34|5980.34|5980.34|0
1645451310000|2022-02-21 13:48:30|5980.45|5980.45|5980.22|5980.22|5980.45|5980.45|5980.1|5980.1|0
1645451320000|2022-02-21 13:48:40|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|0
1645451330000|2022-02-21 13:48:50|5979.84|5979.84|5979.84|5979.84|5979.84|5979.84|5979.84|5979.84|0
1645451340000|2022-02-21 13:49:00|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|0
1645451380000|2022-02-21 13:49:40|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|0
1645451420000|2022-02-21 13:50:20|5981.2|5981.2|5981.2|5981.2|5981.2|5981.2|5981.2|5981.2|0
1645451440000|2022-02-21 13:50:40|5981.08|5981.08|5984.76|5984.76|5984.76|5984.76|5981.08|5981.08|0
1645451460000|2022-02-21 13:51:00|5984.05|5984.05|5983.93|5983.93|5984.05|5984.05|5983.33|5983.33|0
1645451470000|2022-02-21 13:51:10|5983.22|5983.22|5983.22|5983.22|5983.22|5983.22|5983.22|5983.22|0
1645451490000|2022-02-21 13:51:30|5981.08|5981.08|5981.08|5981.08|5981.08|5981.08|5981.08|5981.08|0
1645451500000|2022-02-21 13:51:40|5981.2|5981.2|5982.87|5982.87|5982.87|5982.87|5981.2|5981.2|0
1645451510000|2022-02-21 13:51:50|5982.98|5982.98|5983.1|5983.1|5983.1|5983.1|5982.98|5982.98|0
1645451520000|2022-02-21 13:52:00|5980.97|5980.97|5980.97|5980.97|5980.97|5980.97|5980.97|5980.97|0
1645451530000|2022-02-21 13:52:10|5981.89|5981.89|5981.66|5981.66|5982.01|5982.01|5981.66|5981.66|0
1645451540000|2022-02-21 13:52:20|5980.24|5980.24|5980.24|5980.24|5980.24|5980.24|5980.12|5980.12|0
1645451550000|2022-02-21 13:52:30|5981.66|5981.66|5981.66|5981.66|5981.66|5981.66|5981.66|5981.66|0
1645451580000|2022-02-21 13:53:00|5981.41|5981.41|5981.31|5981.31|5981.65|5981.65|5981.31|5981.31|0
1645451590000|2022-02-21 13:53:10|5980.97|5980.97|5980.74|5980.74|5981.31|5981.31|5980.74|5980.74|0
1645451620000|2022-02-21 13:53:40|5980.97|5980.97|5980.97|5980.97|5980.97|5980.97|5980.97|5980.97|0
1645451650000|2022-02-21 13:54:10|5980.74|5980.74|5981.11|5981.11|5981.11|5981.11|5980.4|5980.4|0
1645451700000|2022-02-21 13:55:00|5980.99|5980.99|5980.99|5980.99|5980.99|5980.99|5980.99|5980.99|0
1645451740000|2022-02-21 13:55:40|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|0
1645451750000|2022-02-21 13:55:50|5981.7|5981.7|5981.1|5981.1|5987.37|5987.37|5981.1|5981.1|0
1645451760000|2022-02-21 13:56:00|5981.43|5981.43|5983.91|5983.91|5983.91|5983.91|5981.43|5981.43|0
1645451770000|2022-02-21 13:56:10|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|0
1645451790000|2022-02-21 13:56:30|5983.32|5983.32|5983.32|5983.32|5983.32|5983.32|5983.32|5983.32|0
1645451800000|2022-02-21 13:56:40|5982.85|5982.85|5985.97|5985.97|5986.69|5986.69|5982.85|5982.85|0
1645451820000|2022-02-21 13:57:00|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|0
1645451830000|2022-02-21 13:57:10|5987.51|5987.51|5988.09|5988.09|5988.09|5988.09|5987.51|5987.51|0
1645451840000|2022-02-21 13:57:20|5988.44|5988.44|5984.18|5984.18|5990.34|5990.34|5984.18|5984.18|0
1645451850000|2022-02-21 13:57:30|5983.84|5983.84|5983.13|5983.13|5983.84|5983.84|5983.13|5983.13|0
1645451870000|2022-02-21 13:57:50|5982.9|5982.9|5982.78|5982.78|5982.9|5982.9|5982.78|5982.78|0
1645451880000|2022-02-21 13:58:00|5984.2|5984.2|5984.2|5984.2|5984.2|5984.2|5984.2|5984.2|0
1645451890000|2022-02-21 13:58:10|5985.63|5985.63|5987.54|5987.54|5987.54|5987.54|5985.63|5985.63|0
1645451900000|2022-02-21 13:58:20|5987.88|5987.88|5986.21|5986.21|5987.88|5987.88|5985.74|5985.74|0
1645451910000|2022-02-21 13:58:30|5986.92|5986.92|5988.3|5988.3|5989.75|5989.75|5986.92|5986.92|0
1645451920000|2022-02-21 13:58:40|5990.43|5990.43|5989.01|5989.01|5990.43|5990.43|5989.01|5989.01|0
1645451930000|2022-02-21 13:58:50|5988.3|5988.3|5985.26|5985.26|5988.3|5988.3|5985.26|5985.26|0
1645451970000|2022-02-21 13:59:30|5985.6|5985.6|5986.31|5986.31|5986.31|5986.31|5985.6|5985.6|0
1645451980000|2022-02-21 13:59:40|5986.8|5986.8|5986.8|5986.8|5986.8|5986.8|5986.8|5986.8|0
1645452000000|2022-02-21 14:00:00|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|5987.51|0
1645452010000|2022-02-21 14:00:10|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|0
1645452020000|2022-02-21 14:00:20|5987.5|5987.5|5987.04|5987.04|5987.61|5987.61|5987.04|5987.04|0
1645452050000|2022-02-21 14:00:50|5987.28|5987.28|5987.28|5987.28|5987.28|5987.28|5987.28|5987.28|0
1645452070000|2022-02-21 14:01:10|5987.17|5987.17|5987.05|5987.05|5987.17|5987.17|5987.05|5987.05|0
1645452080000|2022-02-21 14:01:20|5988.47|5988.47|5988.47|5988.47|5988.47|5988.47|5988.47|5988.47|0
1645452110000|2022-02-21 14:01:50|5988.59|5988.59|5988.71|5988.71|5988.71|5988.71|5988.59|5988.59|0
1645452120000|2022-02-21 14:02:00|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|0
1645452140000|2022-02-21 14:02:20|5985.25|5985.25|5983.12|5983.12|5985.25|5985.25|5983.12|5983.12|0
1645452150000|2022-02-21 14:02:30|5982.78|5982.78|5982.78|5982.78|5982.78|5982.78|5982.78|5982.78|0
1645452180000|2022-02-21 14:03:00|5982.51|5982.51|5982.85|5982.85|5982.85|5982.85|5982.51|5982.51|0
1645452200000|2022-02-21 14:03:20|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|0
1645452280000|2022-02-21 14:04:40|5985.69|5985.69|5985.58|5985.58|5985.69|5985.69|5985.58|5985.58|0
1645452290000|2022-02-21 14:04:50|5985.33|5985.33|5983.57|5983.57|5985.33|5985.33|5983.57|5983.57|0
1645452300000|2022-02-21 14:05:00|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|0
1645452380000|2022-02-21 14:06:20|5982.26|5982.26|5982.26|5982.26|5982.26|5982.26|5982.26|5982.26|0
1645452430000|2022-02-21 14:07:10|5982.15|5982.15|5982.26|5982.26|5982.26|5982.26|5982.15|5982.15|0
1645452530000|2022-02-21 14:08:50|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|5983.69|0
1645452540000|2022-02-21 14:09:00|5983.92|5983.92|5983.69|5983.69|5983.92|5983.92|5983.69|5983.69|0
1645452570000|2022-02-21 14:09:30|5985.11|5985.11|5985.11|5985.11|5985.23|5985.23|5985.11|5985.11|0
1645452590000|2022-02-21 14:09:50|5984.4|5984.4|5982.98|5982.98|5984.4|5984.4|5982.98|5982.98|0
1645452600000|2022-02-21 14:10:00|5983.09|5983.09|5981.31|5981.31|5983.09|5983.09|5981.31|5981.31|0
1645452630000|2022-02-21 14:10:30|5981.19|5981.19|5981.19|5981.19|5981.19|5981.19|5981.19|5981.19|0
1645452640000|2022-02-21 14:10:40|5981.31|5981.31|5981.31|5981.31|5981.31|5981.31|5981.31|5981.31|0
1645452660000|2022-02-21 14:11:00|5982.73|5982.73|5983.44|5983.44|5983.44|5983.44|5982.73|5982.73|0
1645452690000|2022-02-21 14:11:30|5983.56|5983.56|5983.44|5983.44|5983.56|5983.56|5983.44|5983.44|0
1645452710000|2022-02-21 14:11:50|5984.15|5984.15|5984.86|5984.86|5984.86|5984.86|5984.15|5984.15|0
1645452720000|2022-02-21 14:12:00|5984.98|5984.98|5983.18|5983.18|5984.98|5984.98|5983.18|5983.18|0
1645452740000|2022-02-21 14:12:20|5985.31|5985.31|5985.31|5985.31|5985.31|5985.31|5985.31|5985.31|0
1645452760000|2022-02-21 14:12:40|5986|5986|5986|5986|5986|5986|5986|5986|0
1645452800000|2022-02-21 14:13:20|5985.89|5985.89|5985.89|5985.89|5985.89|5985.89|5985.89|5985.89|0
1645452810000|2022-02-21 14:13:30|5986|5986|5986|5986|5986|5986|5986|5986|0
1645452840000|2022-02-21 14:14:00|5985.77|5985.77|5984.23|5984.23|5985.77|5985.77|5984.23|5984.23|0
1645452860000|2022-02-21 14:14:20|5984.35|5984.35|5985.66|5985.66|5985.66|5985.66|5983.96|5983.96|0
1645452880000|2022-02-21 14:14:40|5984.94|5984.94|5984.94|5984.94|5984.94|5984.94|5984.94|5984.94|0
1645452890000|2022-02-21 14:14:50|5985.66|5985.66|5984.94|5984.94|5985.66|5985.66|5984.94|5984.94|0
1645452900000|2022-02-21 14:15:00|5985.19|5985.19|5986.61|5986.61|5986.61|5986.61|5985.19|5985.19|0
1645452920000|2022-02-21 14:15:20|5986.73|5986.73|5986.85|5986.85|5986.85|5986.85|5986.73|5986.73|0
1645452930000|2022-02-21 14:15:30|5986.96|5986.96|5986.85|5986.85|5986.96|5986.96|5986.85|5986.85|0
1645452970000|2022-02-21 14:16:10|5986.73|5986.73|5988.14|5988.14|5988.49|5988.49|5986.73|5986.73|0
1645453000000|2022-02-21 14:16:40|5988.03|5988.03|5986.97|5986.97|5988.03|5988.03|5986.97|5986.97|0
1645453010000|2022-02-21 14:16:50|5987.31|5987.31|5987.43|5987.43|5987.43|5987.43|5987.31|5987.31|0
1645453100000|2022-02-21 14:18:20|5986.72|5986.72|5987.18|5987.18|5987.18|5987.18|5986.72|5986.72|0
1645453120000|2022-02-21 14:18:40|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|0
1645453130000|2022-02-21 14:18:50|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|5987.11|0
1645453140000|2022-02-21 14:19:00|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|0
1645453170000|2022-02-21 14:19:30|5986.13|5986.13|5984.71|5984.71|5986.13|5986.13|5984.71|5984.71|0
1645453180000|2022-02-21 14:19:40|5984.22|5984.22|5984.22|5984.22|5984.22|5984.22|5984.22|5984.22|0
1645453190000|2022-02-21 14:19:50|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|0
1645453200000|2022-02-21 14:20:00|5986.35|5986.35|5984.93|5984.93|5986.35|5986.35|5984.93|5984.93|0
1645453210000|2022-02-21 14:20:10|5985.51|5985.51|5985.51|5985.51|5985.51|5985.51|5985.51|5985.51|0
1645453220000|2022-02-21 14:20:20|5984.8|5984.8|5984.09|5984.09|5984.8|5984.8|5984.09|5984.09|0
1645453240000|2022-02-21 14:20:40|5983.62|5983.62|5983.51|5983.51|5983.62|5983.62|5983.51|5983.51|0
1645453260000|2022-02-21 14:21:00|5984.22|5984.22|5984.22|5984.22|5984.22|5984.22|5984.22|5984.22|0
1645453270000|2022-02-21 14:21:10|5984.33|5984.33|5984.33|5984.33|5984.33|5984.33|5984.33|5984.33|0
1645453280000|2022-02-21 14:21:20|5984|5984|5984.67|5984.67|5984.67|5984.67|5984|5984|0
1645453310000|2022-02-21 14:21:50|5986.09|5986.09|5988.01|5988.01|5988.01|5988.01|5986.09|5986.09|0
1645453320000|2022-02-21 14:22:00|5988.34|5988.34|5988.34|5988.34|5988.34|5988.34|5988.34|5988.34|0
1645453350000|2022-02-21 14:22:30|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|0
1645453380000|2022-02-21 14:23:00|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|0
1645453400000|2022-02-21 14:23:20|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|0
1645453410000|2022-02-21 14:23:30|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|0
1645453440000|2022-02-21 14:24:00|5990.38|5990.38|5990.38|5990.38|5990.38|5990.38|5990.38|5990.38|0
1645453450000|2022-02-21 14:24:10|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|0
1645453460000|2022-02-21 14:24:20|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|5989.92|0
1645453490000|2022-02-21 14:24:50|5990.63|5990.63|5992.55|5992.55|5992.55|5992.55|5990.63|5990.63|0
1645453570000|2022-02-21 14:26:10|5992.43|5992.43|5992.77|5992.77|5992.88|5992.88|5992.42|5992.42|0
1645453590000|2022-02-21 14:26:30|5992.43|5992.43|5991.72|5991.72|5992.43|5992.43|5991.72|5991.72|0
1645453650000|2022-02-21 14:27:30|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|0
1645453660000|2022-02-21 14:27:40|5992.56|5992.56|5992.8|5992.8|5992.8|5992.8|5992.56|5992.56|0
1645453730000|2022-02-21 14:28:50|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|0
1645453740000|2022-02-21 14:29:00|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|0
1645453780000|2022-02-21 14:29:40|5992.8|5992.8|5992.08|5992.08|5992.8|5992.8|5992.08|5992.08|0
1645453820000|2022-02-21 14:30:20|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|0
1645453860000|2022-02-21 14:31:00|5993.24|5993.24|5993.24|5993.24|5993.24|5993.24|5993.24|5993.24|0
1645453910000|2022-02-21 14:31:50|5992.99|5992.99|5992.99|5992.99|5992.99|5992.99|5992.99|5992.99|0
1645453970000|2022-02-21 14:32:50|5991.57|5991.57|5992.28|5992.28|5992.28|5992.28|5991.57|5991.57|0
1645454010000|2022-02-21 14:33:30|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|0
1645454100000|2022-02-21 14:35:00|5991.9|5991.9|5990.48|5990.48|5991.9|5991.9|5990.48|5990.48|0
1645454110000|2022-02-21 14:35:10|5991.19|5991.19|5991.19|5991.19|5991.19|5991.19|5991.19|5991.19|0
1645454160000|2022-02-21 14:36:00|5991.08|5991.08|5991.08|5991.08|5991.08|5991.08|5991.08|5991.08|0
1645454180000|2022-02-21 14:36:20|5990.96|5990.96|5990.96|5990.96|5990.96|5990.96|5990.96|5990.96|0
1645454210000|2022-02-21 14:36:50|5990.61|5990.61|5989.08|5989.08|5990.61|5990.61|5989.08|5989.08|0
1645454220000|2022-02-21 14:37:00|5989.19|5989.19|5988.72|5988.72|5989.19|5989.19|5988.7|5988.7|0
1645454230000|2022-02-21 14:37:10|5988.84|5988.84|5986.85|5986.85|5988.84|5988.84|5986.85|5986.85|0
1645454240000|2022-02-21 14:37:20|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|0
1645454250000|2022-02-21 14:37:30|5986.75|5986.75|5986.75|5986.75|5986.75|5986.75|5986.75|5986.75|0
1645454320000|2022-02-21 14:38:40|5987.46|5987.46|5987.34|5987.34|5987.46|5987.46|5987.34|5987.34|0
1645454340000|2022-02-21 14:39:00|5988.05|5988.05|5989.23|5989.23|5989.23|5989.23|5987.81|5987.81|0
1645454370000|2022-02-21 14:39:30|5989.94|5989.94|5990.19|5990.19|5990.19|5990.19|5989.94|5989.94|0
1645454400000|2022-02-21 14:40:00|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|0
1645454410000|2022-02-21 14:40:10|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|0
1645454460000|2022-02-21 14:41:00|5989.1|5989.1|5989.44|5989.44|5989.44|5989.44|5989.1|5989.1|0
1645454490000|2022-02-21 14:41:30|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|0
1645454520000|2022-02-21 14:42:00|5991.19|5991.19|5991.96|5991.96|5991.96|5991.96|5991.19|5991.19|0
1645454540000|2022-02-21 14:42:20|5991.24|5991.24|5991.24|5991.24|5991.24|5991.24|5991.24|5991.24|0
1645454600000|2022-02-21 14:43:20|5990.53|5990.53|5990.53|5990.53|5990.53|5990.53|5990.53|5990.53|0
1645454620000|2022-02-21 14:43:40|5990.26|5990.26|5990.26|5990.26|5990.26|5990.26|5990.26|5990.26|0
1645454640000|2022-02-21 14:44:00|5989.55|5989.55|5989.89|5989.89|5989.89|5989.89|5989.55|5989.55|0
1645454680000|2022-02-21 14:44:40|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|5989.54|0
1645454700000|2022-02-21 14:45:00|5989.77|5989.77|5989.77|5989.77|5989.77|5989.77|5989.66|5989.66|0
1645454760000|2022-02-21 14:46:00|5989.66|5989.66|5989.54|5989.54|5989.66|5989.66|5989.54|5989.54|0
1645454790000|2022-02-21 14:46:30|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|0
1645454830000|2022-02-21 14:47:10|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|0
1645454840000|2022-02-21 14:47:20|5989.43|5989.43|5988|5988|5989.43|5989.43|5988|5988|0
1645454890000|2022-02-21 14:48:10|5987.67|5987.67|5986.86|5986.86|5987.67|5987.67|5986.86|5986.86|0
1645454900000|2022-02-21 14:48:20|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|5986.97|0
1645454910000|2022-02-21 14:48:30|5986.73|5986.73|5986.48|5986.48|5986.73|5986.73|5986.48|5986.48|0
1645454940000|2022-02-21 14:49:00|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|0
1645454960000|2022-02-21 14:49:20|5985.06|5985.06|5984.48|5984.48|5985.06|5985.06|5984.48|5984.48|0
1645455030000|2022-02-21 14:50:30|5984.14|5984.14|5984.39|5984.39|5984.39|5984.39|5984.14|5984.14|0
1645455040000|2022-02-21 14:50:40|5984.62|5984.62|5985.22|5985.22|5985.33|5985.33|5984.62|5984.62|0
1645455060000|2022-02-21 14:51:00|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|0
1645455120000|2022-02-21 14:52:00|5985.78|5985.78|5987.21|5987.21|5987.21|5987.21|5985.78|5985.78|0
1645455150000|2022-02-21 14:52:30|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|0
1645455190000|2022-02-21 14:53:10|5987.55|5987.55|5989.92|5989.92|5990.52|5990.52|5987.55|5987.55|0
1645455250000|2022-02-21 14:54:10|5991.34|5991.34|5991.34|5991.34|5991.34|5991.34|5991.34|5991.34|0
1645455310000|2022-02-21 14:55:10|5989.92|5989.92|5988.16|5988.16|5989.92|5989.92|5988.16|5988.16|0
1645455320000|2022-02-21 14:55:20|5987.83|5987.83|5987.48|5987.48|5987.83|5987.83|5987.48|5987.48|0
1645455330000|2022-02-21 14:55:30|5986.74|5986.74|5984.61|5984.61|5986.74|5986.74|5984.61|5984.61|0
1645455420000|2022-02-21 14:57:00|5984.49|5984.49|5984.37|5984.37|5984.49|5984.49|5984.37|5984.37|0
1645455460000|2022-02-21 14:57:40|5987.22|5987.22|5987.61|5987.61|5987.61|5987.61|5987.22|5987.22|0
1645455520000|2022-02-21 14:58:40|5987.85|5987.85|5988.29|5988.29|5988.29|5988.29|5986.87|5986.87|0
1645455550000|2022-02-21 14:59:10|5989.01|5989.01|5987.47|5987.47|5989.01|5989.01|5987.47|5987.47|0
1645455570000|2022-02-21 14:59:30|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|0
1645455580000|2022-02-21 14:59:40|5987.35|5987.35|5988.31|5988.31|5988.77|5988.77|5987.35|5987.35|0
1645455600000|2022-02-21 15:00:00|5988.19|5988.19|5988.19|5988.19|5988.19|5988.19|5988.19|5988.19|0
1645455640000|2022-02-21 15:00:40|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|0
1645455680000|2022-02-21 15:01:20|5987.04|5987.04|5985.62|5985.62|5987.04|5987.04|5984.91|5984.91|0
1645455690000|2022-02-21 15:01:30|5986.33|5986.33|5986.33|5986.33|5986.33|5986.33|5986.33|5986.33|0
1645455730000|2022-02-21 15:02:10|5984.91|5984.91|5984.91|5984.91|5984.91|5984.91|5984.91|5984.91|0
1645455820000|2022-02-21 15:03:40|5984.57|5984.57|5982.9|5982.9|5984.57|5984.57|5982.9|5982.9|0
1645455830000|2022-02-21 15:03:50|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|0
1645455840000|2022-02-21 15:04:00|5983.61|5983.61|5983.61|5983.61|5983.61|5983.61|5983.61|5983.61|0
1645455850000|2022-02-21 15:04:10|5984.32|5984.32|5983.86|5983.86|5984.32|5984.32|5983.61|5983.61|0
1645455900000|2022-02-21 15:05:00|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|0
1645455910000|2022-02-21 15:05:10|5983.86|5983.86|5983.86|5983.86|5983.86|5983.86|5983.86|5983.86|0
1645455920000|2022-02-21 15:05:20|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|0
1645455960000|2022-02-21 15:06:00|5983.36|5983.36|5983.46|5983.46|5983.69|5983.69|5983.36|5983.36|0
1645455980000|2022-02-21 15:06:20|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|0
1645455990000|2022-02-21 15:06:30|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|0
1645456070000|2022-02-21 15:07:50|5984.31|5984.31|5984.07|5984.07|5984.31|5984.31|5984.07|5984.07|0
1645456110000|2022-02-21 15:08:30|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|0
1645456120000|2022-02-21 15:08:40|5986.35|5986.35|5986.68|5986.68|5986.68|5986.68|5986.35|5986.35|0
1645456140000|2022-02-21 15:09:00|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|0
1645456160000|2022-02-21 15:09:20|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|0
1645456170000|2022-02-21 15:09:30|5988.69|5988.69|5988.57|5988.57|5988.69|5988.69|5988.57|5988.57|0
1645456200000|2022-02-21 15:10:00|5988.23|5988.23|5987.86|5987.86|5988.57|5988.57|5987.86|5987.86|0
1645456250000|2022-02-21 15:10:50|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|0
1645456260000|2022-02-21 15:11:00|5988.11|5988.11|5987.64|5987.64|5988.11|5988.11|5987.64|5987.64|0
1645456310000|2022-02-21 15:11:50|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|0
1645456320000|2022-02-21 15:12:00|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|0
1645456360000|2022-02-21 15:12:40|5988.97|5988.97|5988.97|5988.97|5988.97|5988.97|5988.97|5988.97|0
1645456370000|2022-02-21 15:12:50|5988.74|5988.74|5988.74|5988.74|5988.74|5988.74|5988.74|5988.74|0
1645456390000|2022-02-21 15:13:10|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|0
1645456430000|2022-02-21 15:13:50|5989.45|5989.45|5989.24|5989.24|5989.93|5989.93|5989.24|5989.24|0
1645456440000|2022-02-21 15:14:00|5989.5|5989.5|5989.74|5989.74|5989.74|5989.74|5989.5|5989.5|0
1645456460000|2022-02-21 15:14:20|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|0
1645456500000|2022-02-21 15:15:00|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|5990.34|0
1645456510000|2022-02-21 15:15:10|5990.46|5990.46|5990.57|5990.57|5990.57|5990.57|5990.46|5990.46|0
1645456560000|2022-02-21 15:16:00|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|0
1645456570000|2022-02-21 15:16:10|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|0
1645456590000|2022-02-21 15:16:30|5993.53|5993.53|5995.29|5995.29|5995.29|5995.29|5993.53|5993.53|0
1645456600000|2022-02-21 15:16:40|5996.72|5996.72|5995.29|5995.29|5997.43|5997.43|5995.29|5995.29|0
1645456610000|2022-02-21 15:16:50|5994.95|5994.95|5994.95|5994.95|5994.95|5994.95|5994.95|5994.95|0
1645456620000|2022-02-21 15:17:00|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|0
1645456650000|2022-02-21 15:17:30|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|0
1645456660000|2022-02-21 15:17:40|5995.28|5995.28|5993.86|5993.86|5995.28|5995.28|5993.86|5993.86|0
1645456670000|2022-02-21 15:17:50|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|0
1645456680000|2022-02-21 15:18:00|5995.4|5995.4|5996.11|5996.11|5996.11|5996.11|5995.4|5995.4|0
1645456710000|2022-02-21 15:18:30|5996.82|5996.82|5996.82|5996.82|5996.82|5996.82|5996.82|5996.82|0
1645456750000|2022-02-21 15:19:10|5996.48|5996.48|5996.73|5996.73|5996.73|5996.73|5996.48|5996.48|0
1645456760000|2022-02-21 15:19:20|5997.44|5997.44|5997.79|5997.79|5997.91|5997.91|5997.44|5997.44|0
1645456780000|2022-02-21 15:19:40|5998.02|5998.02|5997.91|5997.91|5998.02|5998.02|5997.91|5997.91|0
1645456790000|2022-02-21 15:19:50|5997.79|5997.79|5997.79|5997.79|5997.79|5997.79|5997.79|5997.79|0
1645456800000|2022-02-21 15:20:00|5998.5|5998.5|5996.7|5996.7|5998.84|5998.84|5996.7|5996.7|0
1645456810000|2022-02-21 15:20:10|5997.41|5997.41|5996.7|5996.7|5997.41|5997.41|5996.7|5996.7|0
1645456830000|2022-02-21 15:20:30|5997.41|5997.41|5998.84|5998.84|5998.84|5998.84|5997.41|5997.41|0
1645456840000|2022-02-21 15:20:40|5999.11|5999.11|6002.05|6002.05|6002.05|6002.05|5999.11|5999.11|0
1645456890000|2022-02-21 15:21:30|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|0
1645456920000|2022-02-21 15:22:00|6001.67|6001.67|6001.55|6001.55|6001.67|6001.67|6001.22|6001.22|0
1645456950000|2022-02-21 15:22:30|6001.44|6001.44|6001.55|6001.55|6001.55|6001.55|6001.44|6001.44|0
1645456990000|2022-02-21 15:23:10|6001.67|6001.67|6001.67|6001.67|6001.67|6001.67|6001.67|6001.67|0
1645457010000|2022-02-21 15:23:30|6001.78|6001.78|6002.03|6002.03|6002.03|6002.03|6001.78|6001.78|0
1645457020000|2022-02-21 15:23:40|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|0
1645457060000|2022-02-21 15:24:20|6001.32|6001.32|6001.32|6001.32|6001.32|6001.32|6001.32|6001.32|0
1645457150000|2022-02-21 15:25:50|6000.86|6000.86|6000.74|6000.74|6000.86|6000.86|6000.74|6000.74|0
1645457160000|2022-02-21 15:26:00|6000.86|6000.86|5999.65|5999.65|6000.86|6000.86|5999.19|5999.19|0
1645457230000|2022-02-21 15:27:10|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|0
1645457260000|2022-02-21 15:27:40|6000.13|6000.13|6000.87|6000.87|6000.87|6000.87|6000.13|6000.13|0
1645457270000|2022-02-21 15:27:50|6001.54|6001.54|6002.37|6002.37|6002.37|6002.37|6001.54|6001.54|0
1645457280000|2022-02-21 15:28:00|6002.49|6002.49|6003.69|6003.69|6003.69|6003.69|6002.15|6002.15|0
1645457290000|2022-02-21 15:28:10|6004.67|6004.67|6004.43|6004.43|6004.67|6004.67|6004.43|6004.43|0
1645457300000|2022-02-21 15:28:20|6004.66|6004.66|6004.77|6004.77|6004.77|6004.77|6004.66|6004.66|0
1645457330000|2022-02-21 15:28:50|6003.35|6003.35|6003.35|6003.35|6003.35|6003.35|6003.35|6003.35|0
1645457340000|2022-02-21 15:29:00|6003.02|6003.02|6003.13|6003.13|6003.13|6003.13|6003.02|6003.02|0
1645457360000|2022-02-21 15:29:20|6004.55|6004.55|6004.55|6004.55|6004.55|6004.55|6004.55|6004.55|0
1645457370000|2022-02-21 15:29:30|6004.32|6004.32|6004.32|6004.32|6004.32|6004.32|6004.32|6004.32|0
1645457380000|2022-02-21 15:29:40|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|0
1645457410000|2022-02-21 15:30:10|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|0
1645457420000|2022-02-21 15:30:20|6003.86|6003.86|6003.15|6003.15|6003.86|6003.86|6003.15|6003.15|0
1645457440000|2022-02-21 15:30:40|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|0
1645457460000|2022-02-21 15:31:00|6003.86|6003.86|6003.86|6003.86|6003.86|6003.86|6003.86|6003.86|0
1645457470000|2022-02-21 15:31:10|6003.15|6003.15|6002.44|6002.44|6003.15|6003.15|6002.44|6002.44|0
1645457480000|2022-02-21 15:31:20|6002.32|6002.32|6002.2|6002.2|6002.32|6002.32|6002.2|6002.2|0
1645457520000|2022-02-21 15:32:00|6002.54|6002.54|6002.54|6002.54|6002.54|6002.54|6002.54|6002.54|0
1645457530000|2022-02-21 15:32:10|6002.66|6002.66|6002.66|6002.66|6002.66|6002.66|6002.66|6002.66|0
1645457540000|2022-02-21 15:32:20|6003.37|6003.37|6003.37|6003.37|6003.37|6003.37|6003.37|6003.37|0
1645457550000|2022-02-21 15:32:30|6003.25|6003.25|6003.14|6003.14|6003.25|6003.25|6003.14|6003.14|0
1645457560000|2022-02-21 15:32:40|6003.85|6003.85|6002.54|6002.54|6003.85|6003.85|6001.71|6001.71|0
1645457580000|2022-02-21 15:33:00|6002.88|6002.88|6002.54|6002.54|6002.88|6002.88|6002.54|6002.54|0
1645457590000|2022-02-21 15:33:10|6002.2|6002.2|6002.2|6002.2|6002.2|6002.2|6002.2|6002.2|0
1645457620000|2022-02-21 15:33:40|6001.96|6001.96|6001.71|6001.71|6001.96|6001.96|6001.71|6001.71|0
1645457700000|2022-02-21 15:35:00|6001.6|6001.6|6001.6|6001.6|6001.6|6001.6|6001.6|6001.6|0
1645457710000|2022-02-21 15:35:10|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|0
1645457720000|2022-02-21 15:35:20|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|0
1645457730000|2022-02-21 15:35:30|5999.9|5999.9|5999.9|5999.9|5999.9|5999.9|5999.9|5999.9|0
1645457740000|2022-02-21 15:35:40|5999.66|5999.66|5999.89|5999.89|5999.89|5999.89|5999.66|5999.66|0
1645457750000|2022-02-21 15:35:50|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|0
1645457760000|2022-02-21 15:36:00|5999.44|5999.44|5997.3|5997.3|5999.44|5999.44|5997.3|5997.3|0
1645457770000|2022-02-21 15:36:10|5997.19|5997.19|5997.07|5997.07|5997.19|5997.19|5997.07|5997.07|0
1645457780000|2022-02-21 15:36:20|5997.19|5997.19|5997.19|5997.19|5997.19|5997.19|5997.19|5997.19|0
1645457820000|2022-02-21 15:37:00|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|0
1645457830000|2022-02-21 15:37:10|5997.07|5997.07|5997.54|5997.54|5997.54|5997.54|5996.83|5996.83|0
1645457850000|2022-02-21 15:37:30|5998.25|5998.25|5997.76|5997.76|5998.25|5998.25|5997.76|5997.76|0
1645457880000|2022-02-21 15:38:00|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|0
1645457930000|2022-02-21 15:38:50|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|0
1645457940000|2022-02-21 15:39:00|5998.09|5998.09|5998.09|5998.09|5998.09|5998.09|5998.09|5998.09|0
1645457980000|2022-02-21 15:39:40|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|0
1645457990000|2022-02-21 15:39:50|5997.61|5997.61|5997.28|5997.28|5997.61|5997.61|5997.28|5997.28|0
1645458020000|2022-02-21 15:40:20|5997.61|5997.61|5997.61|5997.61|5997.61|5997.61|5997.61|5997.61|0
1645458040000|2022-02-21 15:40:40|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|0
1645458100000|2022-02-21 15:41:40|5998.8|5998.8|5998.8|5998.8|5998.8|5998.8|5998.8|5998.8|0
1645458110000|2022-02-21 15:41:50|6000.23|6000.23|5999.51|5999.51|6000.23|6000.23|5999.51|5999.51|0
1645458150000|2022-02-21 15:42:30|5999.4|5999.4|5999.4|5999.4|5999.4|5999.4|5999.4|5999.4|0
1645458180000|2022-02-21 15:43:00|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|0
1645458200000|2022-02-21 15:43:20|5999.86|5999.86|5999.63|5999.63|5999.86|5999.86|5999.63|5999.63|0
1645458310000|2022-02-21 15:45:10|5999.97|5999.97|5999.97|5999.97|5999.97|5999.97|5999.97|5999.97|0
1645458320000|2022-02-21 15:45:20|5999.72|5999.72|5999.23|5999.23|5999.72|5999.72|5998.98|5998.98|0
1645458330000|2022-02-21 15:45:30|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|0
1645458340000|2022-02-21 15:45:40|6000.31|6000.31|5997.57|5997.57|6000.31|6000.31|5997.57|5997.57|0
1645458350000|2022-02-21 15:45:50|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|0
1645458360000|2022-02-21 15:46:00|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|5997.57|0
1645458400000|2022-02-21 15:46:40|5997.23|5997.23|5996.52|5996.52|5997.23|5997.23|5996.52|5996.52|0
1645458420000|2022-02-21 15:47:00|5996.86|5996.86|5996.86|5996.86|5996.86|5996.86|5996.86|5996.86|0
1645458430000|2022-02-21 15:47:10|5996.74|5996.74|5996.74|5996.74|5996.74|5996.74|5996.74|5996.74|0
1645458440000|2022-02-21 15:47:20|5996.51|5996.51|5996.51|5996.51|5996.51|5996.51|5996.51|5996.51|0
1645458460000|2022-02-21 15:47:40|5996.86|5996.86|5996.74|5996.74|5996.86|5996.86|5996.74|5996.74|0
1645458470000|2022-02-21 15:47:50|5996.63|5996.63|5996.74|5996.74|5996.74|5996.74|5996.63|5996.63|0
1645458480000|2022-02-21 15:48:00|5996.47|5996.47|5996.8|5996.8|5997.63|5997.63|5996.21|5996.21|0
1645458490000|2022-02-21 15:48:10|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|0
1645458500000|2022-02-21 15:48:20|5995.75|5995.75|5995.16|5995.16|5995.75|5995.75|5995.04|5995.04|0
1645458510000|2022-02-21 15:48:30|5995.04|5995.04|5994.33|5994.33|5995.04|5995.04|5994.33|5994.33|0
1645458520000|2022-02-21 15:48:40|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|0
1645458560000|2022-02-21 15:49:20|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|0
1645458570000|2022-02-21 15:49:30|5993.01|5993.01|5991.63|5991.63|5993.01|5993.01|5991.63|5991.63|0
1645458580000|2022-02-21 15:49:40|5990.21|5990.21|5990.09|5990.09|5990.21|5990.21|5990.09|5990.09|0
1645458590000|2022-02-21 15:49:50|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|0
1645458600000|2022-02-21 15:50:00|5989.15|5989.15|5988.81|5988.81|5989.15|5989.15|5988.81|5988.81|0
1645458610000|2022-02-21 15:50:10|5988.1|5988.1|5988.1|5988.1|5988.1|5988.1|5988.1|5988.1|0
1645458620000|2022-02-21 15:50:20|5988.22|5988.22|5988.93|5988.93|5988.93|5988.93|5988.22|5988.22|0
1645458630000|2022-02-21 15:50:30|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|5989.64|0
1645458660000|2022-02-21 15:51:00|5989.3|5989.3|5988.59|5988.59|5989.3|5989.3|5988.59|5988.59|0
1645458690000|2022-02-21 15:51:30|5988.48|5988.48|5988.48|5988.48|5988.48|5988.48|5988.48|5988.48|0
1645458700000|2022-02-21 15:51:40|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|0
1645458730000|2022-02-21 15:52:10|5988.02|5988.02|5985.77|5985.77|5988.02|5988.02|5985.77|5985.77|0
1645458750000|2022-02-21 15:52:30|5985.54|5985.54|5985.54|5985.54|5985.54|5985.54|5985.54|5985.54|0
1645458800000|2022-02-21 15:53:20|5985.77|5985.77|5986.96|5986.96|5987.31|5987.31|5985.77|5985.77|0
1645458820000|2022-02-21 15:53:40|5987.3|5987.3|5986.96|5986.96|5987.3|5987.3|5986.96|5986.96|0
1645458830000|2022-02-21 15:53:50|5987.68|5987.68|5988.17|5988.17|5988.17|5988.17|5987.68|5987.68|0
1645458850000|2022-02-21 15:54:10|5987.92|5987.92|5987.68|5987.68|5987.92|5987.92|5987.68|5987.68|0
1645458900000|2022-02-21 15:55:00|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|0
1645458910000|2022-02-21 15:55:10|5987.68|5987.68|5987.68|5987.68|5987.68|5987.68|5987.68|5987.68|0
1645458940000|2022-02-21 15:55:40|5987.79|5987.79|5987.91|5987.91|5987.91|5987.91|5987.79|5987.79|0
1645458990000|2022-02-21 15:56:30|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|0
1645459000000|2022-02-21 15:56:40|5988.24|5988.24|5988.24|5988.24|5988.24|5988.24|5988.24|5988.24|0
1645459100000|2022-02-21 15:58:20|5988.13|5988.13|5988.13|5988.13|5988.13|5988.13|5988.13|5988.13|0
1645459110000|2022-02-21 15:58:30|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|0
1645459180000|2022-02-21 15:59:40|5988.13|5988.13|5988.01|5988.01|5988.13|5988.13|5988.01|5988.01|0
1645459190000|2022-02-21 15:59:50|5988.24|5988.24|5988.24|5988.24|5988.24|5988.24|5988.24|5988.24|0
1645459200000|2022-02-21 16:00:00|5988.95|5988.95|5989.19|5989.19|5989.19|5989.19|5988.95|5988.95|0
1645459210000|2022-02-21 16:00:10|5989.43|5989.43|5990.64|5990.64|5990.64|5990.64|5989.43|5989.43|0
1645459230000|2022-02-21 16:00:30|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|0
1645459240000|2022-02-21 16:00:40|5990.27|5990.27|5990.38|5990.38|5990.38|5990.38|5990.27|5990.27|0
1645459250000|2022-02-21 16:00:50|5990.5|5990.5|5990.73|5990.73|5990.73|5990.73|5990.5|5990.5|0
1645459260000|2022-02-21 16:01:00|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|0
1645459270000|2022-02-21 16:01:10|5992.87|5992.87|5992.15|5992.15|5992.87|5992.87|5992.15|5992.15|0
1645459280000|2022-02-21 16:01:20|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|0
1645459290000|2022-02-21 16:01:30|5992.53|5992.53|5992.53|5992.53|5992.53|5992.53|5992.53|5992.53|0
1645459310000|2022-02-21 16:01:50|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|0
1645459360000|2022-02-21 16:02:40|5991.22|5991.22|5991.22|5991.22|5991.22|5991.22|5991.22|5991.22|0
1645459390000|2022-02-21 16:03:10|5991.11|5991.11|5990.86|5990.86|5991.11|5991.11|5990.86|5990.86|0
1645459400000|2022-02-21 16:03:20|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|5990.63|0
1645459420000|2022-02-21 16:03:40|5991.3|5991.3|5991.3|5991.3|5991.3|5991.3|5991.3|5991.3|0
1645459460000|2022-02-21 16:04:20|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|0
1645459520000|2022-02-21 16:05:20|5991.15|5991.15|5991.15|5991.15|5991.15|5991.15|5991.15|5991.15|0
1645459550000|2022-02-21 16:05:50|5991.03|5991.03|5991.03|5991.03|5991.15|5991.15|5990.8|5990.8|0
1645459600000|2022-02-21 16:06:40|5992.45|5992.45|5991.97|5991.97|5992.69|5992.69|5991.97|5991.97|0
1645459610000|2022-02-21 16:06:50|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|0
1645459650000|2022-02-21 16:07:30|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|0
1645459660000|2022-02-21 16:07:40|5991.79|5991.79|5991.68|5991.68|5991.79|5991.79|5991.68|5991.68|0
1645459690000|2022-02-21 16:08:10|5991.79|5991.79|5991.91|5991.91|5992.14|5992.14|5991.79|5991.79|0
1645459710000|2022-02-21 16:08:30|5991.2|5991.2|5990.12|5990.12|5991.2|5991.2|5990.12|5990.12|0
1645459720000|2022-02-21 16:08:40|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|0
1645459800000|2022-02-21 16:10:00|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|0
1645459850000|2022-02-21 16:10:50|5988.25|5988.25|5988.25|5988.25|5988.25|5988.25|5988.25|5988.25|0
1645459860000|2022-02-21 16:11:00|5988|5988|5988|5988|5988|5988|5988|5988|0
1645459880000|2022-02-21 16:11:20|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|0
1645459900000|2022-02-21 16:11:40|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|0
1645459920000|2022-02-21 16:12:00|5989.02|5989.02|5989.02|5989.02|5989.02|5989.02|5989.02|5989.02|0
1645459950000|2022-02-21 16:12:30|5989.27|5989.27|5989.51|5989.51|5989.51|5989.51|5989.27|5989.27|0
1645459960000|2022-02-21 16:12:40|5989.63|5989.63|5989.75|5989.75|5989.75|5989.75|5989.63|5989.63|0
1645459970000|2022-02-21 16:12:50|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|0
1645460010000|2022-02-21 16:13:30|5989.85|5989.85|5989.85|5989.85|5989.85|5989.85|5989.85|5989.85|0
1645460020000|2022-02-21 16:13:40|5989.14|5989.14|5989.85|5989.85|5989.85|5989.85|5989.14|5989.14|0
1645460030000|2022-02-21 16:13:50|5989.14|5989.14|5989.14|5989.14|5989.25|5989.25|5989.14|5989.14|0
1645460050000|2022-02-21 16:14:10|5988.43|5988.43|5988.43|5988.43|5988.43|5988.43|5988.43|5988.43|0
1645460060000|2022-02-21 16:14:20|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|0
1645460070000|2022-02-21 16:14:30|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|0
1645460080000|2022-02-21 16:14:40|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|0
1645460100000|2022-02-21 16:15:00|5988.05|5988.05|5987.93|5987.93|5988.05|5988.05|5987.93|5987.93|0
1645460120000|2022-02-21 16:15:20|5988.05|5988.05|5988.76|5988.76|5988.76|5988.76|5988.05|5988.05|0
1645460170000|2022-02-21 16:16:10|5988.05|5988.05|5987.93|5987.93|5988.05|5988.05|5987.82|5987.82|0
1645460220000|2022-02-21 16:17:00|5987.22|5987.22|5987.93|5987.93|5987.93|5987.93|5987.22|5987.22|0
1645460230000|2022-02-21 16:17:10|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|5987.22|0
1645460250000|2022-02-21 16:17:30|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|0
1645460260000|2022-02-21 16:17:40|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|0
1645460270000|2022-02-21 16:17:50|5987.21|5987.21|5986.5|5986.5|5987.21|5987.21|5986.5|5986.5|0
1645460280000|2022-02-21 16:18:00|5985.78|5985.78|5985.78|5985.78|5985.78|5985.78|5985.78|5985.78|0
1645460290000|2022-02-21 16:18:10|5985.54|5985.54|5985.54|5985.54|5985.54|5985.54|5985.54|5985.54|0
1645460310000|2022-02-21 16:18:30|5985.42|5985.42|5985.42|5985.42|5985.42|5985.42|5985.42|5985.42|0
1645460320000|2022-02-21 16:18:40|5985.31|5985.31|5985.31|5985.31|5985.31|5985.31|5985.31|5985.31|0
1645460340000|2022-02-21 16:19:00|5986.02|5986.02|5986.26|5986.26|5986.26|5986.26|5986.02|5986.02|0
1645460350000|2022-02-21 16:19:10|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|0
1645460390000|2022-02-21 16:19:50|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|0
1645460400000|2022-02-21 16:20:00|5986.48|5986.48|5986.37|5986.37|5986.48|5986.48|5986.37|5986.37|0
1645460420000|2022-02-21 16:20:20|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|0
1645460460000|2022-02-21 16:21:00|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|0
1645460490000|2022-02-21 16:21:30|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|0
1645460510000|2022-02-21 16:21:50|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|0
1645460520000|2022-02-21 16:22:00|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|0
1645460550000|2022-02-21 16:22:30|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|5985.65|0
1645460580000|2022-02-21 16:23:00|5986.15|5986.15|5985.78|5985.78|5986.15|5986.15|5985.78|5985.78|0
1645460600000|2022-02-21 16:23:20|5986.03|5986.03|5986.03|5986.03|5986.03|5986.03|5986.03|5986.03|0
1645460610000|2022-02-21 16:23:30|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|0
1645460630000|2022-02-21 16:23:50|5986.15|5986.15|5986.15|5986.15|5986.15|5986.15|5986.15|5986.15|0
1645460650000|2022-02-21 16:24:10|5985.81|5985.81|5986.15|5986.15|5986.15|5986.15|5985.81|5985.81|0
1645460670000|2022-02-21 16:24:30|5985.81|5985.81|5986.48|5986.48|5986.48|5986.48|5985.81|5985.81|0
1645460700000|2022-02-21 16:25:00|5986.25|5986.25|5985.92|5985.92|5986.25|5986.25|5985.92|5985.92|0
1645460710000|2022-02-21 16:25:10|5986.16|5986.16|5986.16|5986.16|5986.16|5986.16|5986.16|5986.16|0
1645460730000|2022-02-21 16:25:30|5985.92|5985.92|5987.34|5987.34|5987.34|5987.34|5985.92|5985.92|0
1645460740000|2022-02-21 16:25:40|5987.07|5987.07|5986.82|5986.82|5987.07|5987.07|5986.82|5986.82|0
1645460760000|2022-02-21 16:26:00|5986.71|5986.71|5985.4|5985.4|5986.94|5986.94|5985.4|5985.4|0
1645460770000|2022-02-21 16:26:10|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|0
1645460780000|2022-02-21 16:26:20|5985.28|5985.28|5982.92|5982.92|5985.28|5985.28|5982.92|5982.92|0
1645460790000|2022-02-21 16:26:30|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|0
1645460810000|2022-02-21 16:26:50|5981.5|5981.5|5980.78|5980.78|5981.5|5981.5|5980.78|5980.78|0
1645460820000|2022-02-21 16:27:00|5981.5|5981.5|5982.09|5982.09|5982.21|5982.21|5981.5|5981.5|0
1645460830000|2022-02-21 16:27:10|5980.67|5980.67|5980.67|5980.67|5980.67|5980.67|5980.67|5980.67|0
1645460850000|2022-02-21 16:27:30|5980.91|5980.91|5984.12|5984.12|5984.12|5984.12|5980.91|5980.91|0
1645460870000|2022-02-21 16:27:50|5984.39|5984.39|5984.66|5984.66|5984.66|5984.66|5984.39|5984.39|0
1645460880000|2022-02-21 16:28:00|5984.31|5984.31|5982.38|5982.38|5984.31|5984.31|5982.38|5982.38|0
1645460890000|2022-02-21 16:28:10|5982.04|5982.04|5981.33|5981.33|5982.04|5982.04|5981.33|5981.33|0
1645460920000|2022-02-21 16:28:40|5980.62|5980.62|5979.91|5979.91|5980.62|5980.62|5979.91|5979.91|0
1645460930000|2022-02-21 16:28:50|5979.57|5979.57|5979.57|5979.57|5979.57|5979.57|5979.57|5979.57|0
1645460940000|2022-02-21 16:29:00|5979.69|5979.69|5979.69|5979.69|5979.69|5979.69|5978.97|5978.97|0
1645460950000|2022-02-21 16:29:10|5980.4|5980.4|5978.97|5978.97|5980.4|5980.4|5978.97|5978.97|0
1645460960000|2022-02-21 16:29:20|5978.73|5978.73|5978.02|5978.02|5978.73|5978.73|5978.02|5978.02|0
1645460970000|2022-02-21 16:29:30|5977.9|5977.9|5977.45|5977.45|5978.28|5978.28|5977.45|5977.45|0
1645460980000|2022-02-21 16:29:40|5977.7|5977.7|5977.45|5977.45|5977.7|5977.7|5977.45|5977.45|0
1645460990000|2022-02-21 16:29:50|5977.68|5977.68|5980.73|5980.73|5980.73|5980.73|5977.68|5977.68|0
1645517710000|2022-02-22 08:15:10|5885.76|5885.76|5885.68|5885.68|5885.76|5885.76|5885.22|5885.22|0
1645517720000|2022-02-22 08:15:20|5885.35|5885.35|5884.37|5884.37|5885.35|5885.35|5884.37|5884.37|0
1645517730000|2022-02-22 08:15:30|5884.7|5884.7|5883.99|5883.99|5884.82|5884.82|5883.99|5883.99|0
1645517740000|2022-02-22 08:15:40|5883.32|5883.32|5883.05|5883.05|5883.32|5883.32|5883.05|5883.05|0
1645517750000|2022-02-22 08:15:50|5883.32|5883.32|5883.32|5883.32|5883.32|5883.32|5883.32|5883.32|0
1645517760000|2022-02-22 08:16:00|5883.05|5883.05|5883.05|5883.05|5883.05|5883.05|5883.05|5883.05|0
1645517770000|2022-02-22 08:16:10|5877.4|5877.4|5876.64|5876.64|5878.07|5878.07|5876.64|5876.64|0
1645517780000|2022-02-22 08:16:20|5876.41|5876.41|5870.89|5870.89|5876.41|5876.41|5870.89|5870.89|0
1645517790000|2022-02-22 08:16:30|5872.31|5872.31|5873.5|5873.5|5873.5|5873.5|5871.5|5871.5|0
1645517800000|2022-02-22 08:16:40|5873.01|5873.01|5872.76|5872.76|5873.01|5873.01|5872.76|5872.76|0
1645517810000|2022-02-22 08:16:50|5872.52|5872.52|5872.76|5872.76|5872.76|5872.76|5872.52|5872.52|0
1645517820000|2022-02-22 08:17:00|5873.26|5873.26|5874.19|5874.19|5874.46|5874.46|5873.26|5873.26|0
1645517830000|2022-02-22 08:17:10|5874.9|5874.9|5874.63|5874.63|5874.9|5874.9|5874.63|5874.63|0
1645517840000|2022-02-22 08:17:20|5874.9|5874.9|5874.9|5874.9|5874.9|5874.9|5874.9|5874.9|0
1645517850000|2022-02-22 08:17:30|5874.16|5874.16|5875.34|5875.34|5875.34|5875.34|5873.67|5873.67|0
1645517860000|2022-02-22 08:17:40|5875.8|5875.8|5875.8|5875.8|5875.8|5875.8|5875.8|5875.8|0
1645517870000|2022-02-22 08:17:50|5872.96|5872.96|5872.96|5872.96|5872.96|5872.96|5872.96|5872.96|0
1645517880000|2022-02-22 08:18:00|5873.67|5873.67|5875.09|5875.09|5875.09|5875.09|5873.67|5873.67|0
1645517890000|2022-02-22 08:18:10|5875.32|5875.32|5874.61|5874.61|5875.32|5875.32|5874.61|5874.61|0
1645517900000|2022-02-22 08:18:20|5873.19|5873.19|5873.19|5873.19|5873.19|5873.19|5873.19|5873.19|0
1645517910000|2022-02-22 08:18:30|5873.68|5873.68|5872.1|5872.1|5874.75|5874.75|5872.1|5872.1|0
1645517920000|2022-02-22 08:18:40|5872.91|5872.91|5872.12|5872.12|5872.91|5872.91|5872.12|5872.12|0
1645517950000|2022-02-22 08:19:10|5872.01|5872.01|5868.62|5868.62|5872.01|5872.01|5868.62|5868.62|0
1645517980000|2022-02-22 08:19:40|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|0
1645517990000|2022-02-22 08:19:50|5869.09|5869.09|5870.78|5870.78|5870.78|5870.78|5869.09|5869.09|0
1645518000000|2022-02-22 08:20:00|5870.51|5870.51|5870.51|5870.51|5870.51|5870.51|5870.51|5870.51|0
1645518010000|2022-02-22 08:20:10|5871.22|5871.22|5871.22|5871.22|5871.22|5871.22|5871.22|5871.22|0
1645518020000|2022-02-22 08:20:20|5871.49|5871.49|5870.78|5870.78|5871.49|5871.49|5870.78|5870.78|0
1645518030000|2022-02-22 08:20:30|5871.76|5871.76|5871.76|5871.76|5871.76|5871.76|5871.76|5871.76|0
1645518040000|2022-02-22 08:20:40|5872.03|5872.03|5873.42|5873.42|5873.42|5873.42|5872.03|5872.03|0
1645518050000|2022-02-22 08:20:50|5869.86|5869.86|5873.72|5873.72|5873.72|5873.72|5869.86|5869.86|0
1645518080000|2022-02-22 08:21:20|5873.01|5873.01|5870.38|5870.38|5873.01|5873.01|5869.22|5869.22|0
1645518090000|2022-02-22 08:21:30|5871.09|5871.09|5869.67|5869.67|5871.43|5871.43|5869.67|5869.67|0
1645518110000|2022-02-22 08:21:50|5871.8|5871.8|5875.36|5875.36|5875.36|5875.36|5871.8|5871.8|0
1645518120000|2022-02-22 08:22:00|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|0
1645518130000|2022-02-22 08:22:10|5875.69|5875.69|5878.81|5878.81|5878.81|5878.81|5875.69|5875.69|0
1645518140000|2022-02-22 08:22:20|5879.08|5879.08|5879.57|5879.57|5879.57|5879.57|5879.08|5879.08|0
1645518150000|2022-02-22 08:22:30|5876.72|5876.72|5879.57|5879.57|5879.57|5879.57|5876.01|5876.01|0
1645518170000|2022-02-22 08:22:50|5879.84|5879.84|5879.84|5879.84|5879.84|5879.84|5879.84|5879.84|0
1645518180000|2022-02-22 08:23:00|5880.18|5880.18|5880.51|5880.51|5880.51|5880.51|5880.18|5880.18|0
1645518190000|2022-02-22 08:23:10|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|0
1645518210000|2022-02-22 08:23:30|5880.15|5880.15|5880.15|5880.15|5880.15|5880.15|5880.15|5880.15|0
1645518220000|2022-02-22 08:23:40|5886.55|5886.55|5887.26|5887.26|5887.26|5887.26|5886.55|5886.55|0
1645518230000|2022-02-22 08:23:50|5886.93|5886.93|5886.93|5886.93|5886.93|5886.93|5886.93|5886.93|0
1645518240000|2022-02-22 08:24:00|5886.39|5886.39|5888.52|5888.52|5888.52|5888.52|5886.39|5886.39|0
1645518250000|2022-02-22 08:24:10|5889.95|5889.95|5889.95|5889.95|5889.95|5889.95|5889.95|5889.95|0
1645518270000|2022-02-22 08:24:30|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1645518280000|2022-02-22 08:24:40|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|0
1645518290000|2022-02-22 08:24:50|5892.84|5892.84|5892.84|5892.84|5892.84|5892.84|5892.84|5892.84|0
1645518300000|2022-02-22 08:25:00|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|0
1645518340000|2022-02-22 08:25:40|5891.15|5891.15|5891.15|5891.15|5891.15|5891.15|5891.15|5891.15|0
1645518350000|2022-02-22 08:25:50|5891.61|5891.61|5891.61|5891.61|5891.61|5891.61|5891.61|5891.61|0
1645518360000|2022-02-22 08:26:00|5891.86|5891.86|5892.09|5892.09|5892.09|5892.09|5891.63|5891.63|0
1645518370000|2022-02-22 08:26:10|5892.55|5892.55|5892.28|5892.28|5892.55|5892.55|5892.28|5892.28|0
1645518380000|2022-02-22 08:26:20|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|0
1645518430000|2022-02-22 08:27:10|5891.71|5891.71|5891.71|5891.71|5891.71|5891.71|5891.71|5891.71|0
1645518440000|2022-02-22 08:27:20|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|0
1645518450000|2022-02-22 08:27:30|5892.09|5892.09|5892.09|5892.09|5892.09|5892.09|5892.09|5892.09|0
1645518520000|2022-02-22 08:28:40|5891.82|5891.82|5892.36|5892.36|5892.36|5892.36|5891.82|5891.82|0
1645518530000|2022-02-22 08:28:50|5892.13|5892.13|5893.01|5893.01|5893.01|5893.01|5891.67|5891.67|0
1645518540000|2022-02-22 08:29:00|5896.81|5896.81|5899.6|5899.6|5899.6|5899.6|5896.81|5896.81|0
1645518550000|2022-02-22 08:29:10|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1645518570000|2022-02-22 08:29:30|5899.64|5899.64|5899.64|5899.64|5899.64|5899.64|5899.64|5899.64|0
1645518580000|2022-02-22 08:29:40|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1645518590000|2022-02-22 08:29:50|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|5898.91|0
1645518600000|2022-02-22 08:30:00|5898.2|5898.2|5898.2|5898.2|5898.2|5898.2|5898.2|5898.2|0
1645518610000|2022-02-22 08:30:10|5898.91|5898.91|5896.28|5896.28|5898.91|5898.91|5896.28|5896.28|0
1645518620000|2022-02-22 08:30:20|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|0
1645518660000|2022-02-22 08:31:00|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|0
1645518670000|2022-02-22 08:31:10|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|0
1645518720000|2022-02-22 08:32:00|5899.73|5899.73|5900.45|5900.45|5900.45|5900.45|5899.73|5899.73|0
1645518730000|2022-02-22 08:32:10|5900.56|5900.56|5900.56|5900.56|5900.56|5900.56|5900.56|5900.56|0
1645518740000|2022-02-22 08:32:20|5898.43|5898.43|5897|5897|5898.43|5898.43|5897|5897|0
1645518750000|2022-02-22 08:32:30|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|0
1645518810000|2022-02-22 08:33:30|5900.66|5900.66|5900.66|5900.66|5900.66|5900.66|5900.66|5900.66|0
1645518820000|2022-02-22 08:33:40|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|0
1645518830000|2022-02-22 08:33:50|5902.18|5902.18|5902.18|5902.18|5902.18|5902.18|5902.18|5902.18|0
1645518850000|2022-02-22 08:34:10|5902.76|5902.76|5903.45|5903.45|5903.45|5903.45|5902.76|5902.76|0
1645518860000|2022-02-22 08:34:20|5903.72|5903.72|5903.51|5903.51|5903.97|5903.97|5903.51|5903.51|0
1645518880000|2022-02-22 08:34:40|5903.85|5903.85|5904.08|5904.08|5904.08|5904.08|5903.85|5903.85|0
1645518890000|2022-02-22 08:34:50|5903.97|5903.97|5903.25|5903.25|5903.97|5903.97|5903.25|5903.25|0
1645518910000|2022-02-22 08:35:10|5903|5903|5903.25|5903.25|5903.25|5903.25|5902.54|5902.54|0
1645518920000|2022-02-22 08:35:20|5902.9|5902.9|5902.9|5902.9|5902.9|5902.9|5902.9|5902.9|0
1645518930000|2022-02-22 08:35:30|5903.57|5903.57|5904.4|5904.4|5904.4|5904.4|5903.57|5903.57|0
1645518960000|2022-02-22 08:36:00|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|0
1645518970000|2022-02-22 08:36:10|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|0
1645518980000|2022-02-22 08:36:20|5904.85|5904.85|5904.97|5904.97|5905.08|5905.08|5904.85|5904.85|0
1645518990000|2022-02-22 08:36:30|5904.73|5904.73|5904.71|5904.71|5904.73|5904.73|5904|5904|0
1645519000000|2022-02-22 08:36:40|5904|5904|5904|5904|5904|5904|5904|5904|0
1645519010000|2022-02-22 08:36:50|5904.35|5904.35|5904.35|5904.35|5904.35|5904.35|5904.35|5904.35|0
1645519020000|2022-02-22 08:37:00|5903.68|5903.68|5902.94|5902.94|5903.68|5903.68|5902.94|5902.94|0
1645519030000|2022-02-22 08:37:10|5903.43|5903.43|5903.7|5903.7|5903.7|5903.7|5903.43|5903.43|0
1645519070000|2022-02-22 08:37:50|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|0
1645519080000|2022-02-22 08:38:00|5903.74|5903.74|5903.47|5903.47|5903.74|5903.74|5903.47|5903.47|0
1645519100000|2022-02-22 08:38:20|5904.89|5904.89|5904.18|5904.18|5904.89|5904.89|5904.18|5904.18|0
1645519130000|2022-02-22 08:38:50|5903.91|5903.91|5901.07|5901.07|5903.91|5903.91|5901.07|5901.07|0
1645519140000|2022-02-22 08:39:00|5902.49|5902.49|5899.64|5899.64|5902.49|5902.49|5899.64|5899.64|0
1645519160000|2022-02-22 08:39:20|5899.18|5899.18|5898.47|5898.47|5900.6|5900.6|5898.47|5898.47|0
1645519170000|2022-02-22 08:39:30|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|0
1645519180000|2022-02-22 08:39:40|5897.76|5897.76|5895.63|5895.63|5897.76|5897.76|5895.63|5895.63|0
1645519210000|2022-02-22 08:40:10|5895.74|5895.74|5897.88|5897.88|5897.88|5897.88|5895.74|5895.74|0
1645519220000|2022-02-22 08:40:20|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|0
1645519250000|2022-02-22 08:40:50|5899.3|5899.3|5899.3|5899.3|5899.3|5899.3|5899.3|5899.3|0
1645519270000|2022-02-22 08:41:10|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|0
1645519280000|2022-02-22 08:41:20|5898.34|5898.34|5898.09|5898.09|5898.34|5898.34|5897.85|5897.85|0
1645519340000|2022-02-22 08:42:20|5897.38|5897.38|5897.38|5897.38|5897.38|5897.38|5897.38|5897.38|0
1645519370000|2022-02-22 08:42:50|5897.73|5897.73|5897.73|5897.73|5897.73|5897.73|5897.73|5897.73|0
1645519380000|2022-02-22 08:43:00|5897.38|5897.38|5897.15|5897.15|5897.38|5897.38|5897.15|5897.15|0
1645519440000|2022-02-22 08:44:00|5897.42|5897.42|5897.15|5897.15|5897.42|5897.42|5897.15|5897.15|0
1645519450000|2022-02-22 08:44:10|5896.88|5896.88|5896.88|5896.88|5896.88|5896.88|5896.88|5896.88|0
1645519460000|2022-02-22 08:44:20|5897.15|5897.15|5897.5|5897.5|5897.5|5897.5|5897.04|5897.04|0
1645519490000|2022-02-22 08:44:50|5896.83|5896.83|5896.49|5896.49|5896.83|5896.83|5896.49|5896.49|0
1645519500000|2022-02-22 08:45:00|5896.16|5896.16|5896.49|5896.49|5896.49|5896.49|5896.16|5896.16|0
1645519510000|2022-02-22 08:45:10|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|0
1645519520000|2022-02-22 08:45:20|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|0
1645519530000|2022-02-22 08:45:30|5896.74|5896.74|5896.51|5896.51|5896.74|5896.74|5896.51|5896.51|0
1645519550000|2022-02-22 08:45:50|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1645519560000|2022-02-22 08:46:00|5894.12|5894.12|5893.62|5893.62|5894.12|5894.12|5893.62|5893.62|0
1645519570000|2022-02-22 08:46:10|5893.38|5893.38|5893.38|5893.38|5893.38|5893.38|5893.38|5893.38|0
1645519580000|2022-02-22 08:46:20|5893.13|5893.13|5893.13|5893.13|5893.13|5893.13|5893.13|5893.13|0
1645519590000|2022-02-22 08:46:30|5892.42|5892.42|5891.71|5891.71|5892.42|5892.42|5891.71|5891.71|0
1645519600000|2022-02-22 08:46:40|5893.13|5893.13|5891.41|5891.41|5893.4|5893.4|5891.41|5891.41|0
1645519620000|2022-02-22 08:47:00|5891.17|5891.17|5890.67|5890.67|5891.17|5891.17|5890.67|5890.67|0
1645519630000|2022-02-22 08:47:10|5890.44|5890.44|5890.44|5890.44|5890.44|5890.44|5890.44|5890.44|0
1645519660000|2022-02-22 08:47:40|5889.73|5889.73|5890.44|5890.44|5890.44|5890.44|5889.73|5889.73|0
1645519670000|2022-02-22 08:47:50|5891.15|5891.15|5891.15|5891.15|5891.15|5891.15|5891.15|5891.15|0
1645519680000|2022-02-22 08:48:00|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|0
1645519690000|2022-02-22 08:48:10|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|0
1645519700000|2022-02-22 08:48:20|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|0
1645519710000|2022-02-22 08:48:30|5890.88|5890.88|5895.18|5895.18|5895.18|5895.18|5890.88|5890.88|0
1645519720000|2022-02-22 08:48:40|5895.45|5895.45|5895.67|5895.67|5895.94|5895.94|5895.45|5895.45|0
1645519730000|2022-02-22 08:48:50|5894.93|5894.93|5894.7|5894.7|5894.93|5894.93|5894.7|5894.7|0
1645519750000|2022-02-22 08:49:10|5895.41|5895.41|5895.41|5895.41|5895.41|5895.41|5895.41|5895.41|0
1645519760000|2022-02-22 08:49:20|5893.99|5893.99|5896.84|5896.84|5896.84|5896.84|5893.99|5893.99|0
1645519780000|2022-02-22 08:49:40|5896.57|5896.57|5894.2|5894.2|5896.57|5896.57|5894.2|5894.2|0
1645519790000|2022-02-22 08:49:50|5893.53|5893.53|5891.4|5891.4|5893.87|5893.87|5891.4|5891.4|0
1645519800000|2022-02-22 08:50:00|5889.97|5889.97|5889.73|5889.73|5889.97|5889.97|5889.73|5889.73|0
1645519810000|2022-02-22 08:50:10|5890|5890|5891.27|5891.27|5891.27|5891.27|5890|5890|0
1645519850000|2022-02-22 08:50:50|5891.16|5891.16|5892.91|5892.91|5892.91|5892.91|5891.16|5891.16|0
1645519860000|2022-02-22 08:51:00|5893.62|5893.62|5893.62|5893.62|5893.62|5893.62|5893.62|5893.62|0
1645519870000|2022-02-22 08:51:10|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|0
1645519880000|2022-02-22 08:51:20|5891.71|5891.71|5891.71|5891.71|5891.71|5891.71|5891.71|5891.71|0
1645519950000|2022-02-22 08:52:30|5893.14|5893.14|5893.38|5893.38|5893.38|5893.38|5893.14|5893.14|0
1645519960000|2022-02-22 08:52:40|5891.96|5891.96|5891.96|5891.96|5891.96|5891.96|5891.96|5891.96|0
1645519980000|2022-02-22 08:53:00|5890.54|5890.54|5889.87|5889.87|5890.54|5890.54|5889.87|5889.87|0
1645519990000|2022-02-22 08:53:10|5889.26|5889.26|5888.99|5888.99|5889.26|5889.26|5888.99|5888.99|0
1645520020000|2022-02-22 08:53:40|5886.83|5886.83|5887.3|5887.3|5887.3|5887.3|5886.58|5886.58|0
1645520040000|2022-02-22 08:54:00|5884.45|5884.45|5883.78|5883.78|5884.45|5884.45|5883.78|5883.78|0
1645520050000|2022-02-22 08:54:10|5883.32|5883.32|5882.8|5882.8|5883.32|5883.32|5882.8|5882.8|0
1645520060000|2022-02-22 08:54:20|5879.96|5879.96|5879.84|5879.84|5879.96|5879.96|5879.84|5879.84|0
1645520070000|2022-02-22 08:54:30|5879.17|5879.17|5878.94|5878.94|5879.17|5879.17|5878.94|5878.94|0
1645520080000|2022-02-22 08:54:40|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|0
1645520090000|2022-02-22 08:54:50|5876.53|5876.53|5876.53|5876.53|5876.53|5876.53|5876.53|5876.53|0
1645520100000|2022-02-22 08:55:00|5876.2|5876.2|5875.26|5875.26|5876.2|5876.2|5874.06|5874.06|0
1645520110000|2022-02-22 08:55:10|5872.41|5872.41|5872.41|5872.41|5872.41|5872.41|5872.41|5872.41|0
1645520170000|2022-02-22 08:56:10|5873.83|5873.83|5873.95|5873.95|5873.95|5873.95|5873.83|5873.83|0
1645520180000|2022-02-22 08:56:20|5876.08|5876.08|5876.08|5876.08|5876.08|5876.08|5876.08|5876.08|0
1645520200000|2022-02-22 08:56:40|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|0
1645520210000|2022-02-22 08:56:50|5875.71|5875.71|5875.71|5875.71|5875.71|5875.71|5875.71|5875.71|0
1645520230000|2022-02-22 08:57:10|5875.03|5875.03|5875.03|5875.03|5875.03|5875.03|5875.03|5875.03|0
1645520250000|2022-02-22 08:57:30|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|0
1645520280000|2022-02-22 08:58:00|5876.7|5876.7|5876.7|5876.7|5876.7|5876.7|5876.7|5876.7|0
1645520310000|2022-02-22 08:58:30|5878.13|5878.13|5879.29|5879.29|5879.29|5879.29|5878.13|5878.13|0
1645520330000|2022-02-22 08:58:50|5880|5880|5884.39|5884.39|5884.39|5884.39|5880|5880|0
1645520380000|2022-02-22 08:59:40|5885.1|5885.1|5885.1|5885.1|5885.1|5885.1|5885.1|5885.1|0
1645520390000|2022-02-22 08:59:50|5885.22|5885.22|5885.22|5885.22|5885.22|5885.22|5885.22|5885.22|0
1645520420000|2022-02-22 09:00:20|5884.73|5884.73|5884.46|5884.46|5884.73|5884.73|5884.46|5884.46|0
1645520430000|2022-02-22 09:00:30|5884.11|5884.11|5879.88|5879.88|5884.11|5884.11|5879.88|5879.88|0
1645520440000|2022-02-22 09:00:40|5879.65|5879.65|5879.3|5879.3|5879.65|5879.65|5879.3|5879.3|0
1645520460000|2022-02-22 09:01:00|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|0
1645520470000|2022-02-22 09:01:10|5879|5879|5872.87|5872.87|5879|5879|5872.87|5872.87|0
1645520480000|2022-02-22 09:01:20|5872.2|5872.2|5872.2|5872.2|5872.2|5872.2|5872.2|5872.2|0
1645520500000|2022-02-22 09:01:40|5871.7|5871.7|5871.7|5871.7|5871.7|5871.7|5871.7|5871.7|0
1645520510000|2022-02-22 09:01:50|5870.28|5870.28|5870.28|5870.28|5870.28|5870.28|5870.28|5870.28|0
1645520520000|2022-02-22 09:02:00|5868.86|5868.86|5870.28|5870.28|5870.28|5870.28|5868.86|5868.86|0
1645520540000|2022-02-22 09:02:20|5869.61|5869.61|5867.93|5867.93|5869.61|5869.61|5867.93|5867.93|0
1645520550000|2022-02-22 09:02:30|5867.39|5867.39|5867.39|5867.39|5867.39|5867.39|5867.39|5867.39|0
1645520560000|2022-02-22 09:02:40|5865.97|5865.97|5865.23|5865.23|5865.97|5865.97|5865.23|5865.23|0
1645520590000|2022-02-22 09:03:10|5864.22|5864.22|5864.56|5864.56|5864.56|5864.56|5864.22|5864.22|0
1645520620000|2022-02-22 09:03:40|5862.43|5862.43|5861.71|5861.71|5862.43|5862.43|5861.71|5861.71|0
1645520630000|2022-02-22 09:03:50|5861.47|5861.47|5861.47|5861.47|5861.74|5861.74|5861.47|5861.47|0
1645520650000|2022-02-22 09:04:10|5861.01|5861.01|5861.01|5861.01|5861.01|5861.01|5861.01|5861.01|0
1645520660000|2022-02-22 09:04:20|5861.27|5861.27|5861.52|5861.52|5861.52|5861.52|5860.81|5860.81|0
1645520680000|2022-02-22 09:04:40|5863.66|5863.66|5864.15|5864.15|5864.15|5864.15|5863.66|5863.66|0
1645520690000|2022-02-22 09:04:50|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|5865.57|0
1645520700000|2022-02-22 09:05:00|5864.86|5864.86|5865.8|5865.8|5865.8|5865.8|5864.86|5864.86|0
1645520710000|2022-02-22 09:05:10|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|0
1645520740000|2022-02-22 09:05:40|5866.89|5866.89|5867.01|5867.01|5867.01|5867.01|5866.89|5866.89|0
1645520750000|2022-02-22 09:05:50|5867.12|5867.12|5867.12|5867.12|5867.12|5867.12|5867.12|5867.12|0
1645520770000|2022-02-22 09:06:10|5866.88|5866.88|5865.45|5865.45|5866.88|5866.88|5865.45|5865.45|0
1645520780000|2022-02-22 09:06:20|5865.22|5865.22|5865.11|5865.11|5865.22|5865.22|5865.11|5865.11|0
1645520790000|2022-02-22 09:06:30|5865.82|5865.82|5865.82|5865.82|5865.82|5865.82|5865.82|5865.82|0
1645520820000|2022-02-22 09:07:00|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|0
1645520830000|2022-02-22 09:07:10|5865.79|5865.79|5865.79|5865.79|5865.79|5865.79|5865.79|5865.79|0
1645520840000|2022-02-22 09:07:20|5863.66|5863.66|5863.66|5863.66|5863.66|5863.66|5863.66|5863.66|0
1645520870000|2022-02-22 09:07:50|5868.64|5868.64|5868.61|5868.61|5868.64|5868.64|5868.37|5868.37|0
1645520890000|2022-02-22 09:08:10|5865.77|5865.77|5865.77|5865.77|5865.77|5865.77|5865.77|5865.77|0
1645520900000|2022-02-22 09:08:20|5865.88|5865.88|5865.88|5865.88|5865.88|5865.88|5865.88|5865.88|0
1645520950000|2022-02-22 09:09:10|5865.55|5865.55|5865.55|5865.55|5865.55|5865.55|5865.55|5865.55|0
1645520970000|2022-02-22 09:09:30|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|0
1645520990000|2022-02-22 09:09:50|5863.64|5863.64|5856.75|5856.75|5863.64|5863.64|5856.75|5856.75|0
1645521000000|2022-02-22 09:10:00|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|0
1645521010000|2022-02-22 09:10:10|5856.17|5856.17|5856.17|5856.17|5856.17|5856.17|5856.17|5856.17|0
1645521020000|2022-02-22 09:10:20|5855.9|5855.9|5855.63|5855.63|5855.9|5855.9|5855.63|5855.63|0
1645521040000|2022-02-22 09:10:40|5854.92|5854.92|5855.63|5855.63|5855.63|5855.63|5854.92|5854.92|0
1645521060000|2022-02-22 09:11:00|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|0
1645521070000|2022-02-22 09:11:10|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|0
1645521090000|2022-02-22 09:11:30|5852.54|5852.54|5852.54|5852.54|5852.54|5852.54|5852.54|5852.54|0
1645521100000|2022-02-22 09:11:40|5852.29|5852.29|5852.29|5852.29|5852.29|5852.29|5852.29|5852.29|0
1645521110000|2022-02-22 09:11:50|5852.04|5852.04|5851.17|5851.17|5852.04|5852.04|5850.92|5850.92|0
1645521120000|2022-02-22 09:12:00|5851.4|5851.4|5851.4|5851.4|5851.4|5851.4|5851.4|5851.4|0
1645521130000|2022-02-22 09:12:10|5852.11|5852.11|5853.78|5853.78|5853.78|5853.78|5852.11|5852.11|0
1645521180000|2022-02-22 09:13:00|5854.49|5854.49|5854.26|5854.26|5854.49|5854.49|5854.26|5854.26|0
1645521190000|2022-02-22 09:13:10|5854.15|5854.15|5854.59|5854.59|5854.59|5854.59|5853.88|5853.88|0
1645521280000|2022-02-22 09:14:40|5855.26|5855.26|5857.35|5857.35|5857.35|5857.35|5855.26|5855.26|0
1645521290000|2022-02-22 09:14:50|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|0
1645521300000|2022-02-22 09:15:00|5857.58|5857.58|5858.04|5858.04|5858.04|5858.04|5857.58|5857.58|0
1645521320000|2022-02-22 09:15:20|5857.77|5857.77|5857.05|5857.05|5857.77|5857.77|5857.05|5857.05|0
1645521330000|2022-02-22 09:15:30|5857.39|5857.39|5857.73|5857.73|5857.73|5857.73|5857.39|5857.39|0
1645521340000|2022-02-22 09:15:40|5858.06|5858.06|5857.39|5857.39|5858.06|5858.06|5857.39|5857.39|0
1645521350000|2022-02-22 09:15:50|5857.73|5857.73|5857.73|5857.73|5857.73|5857.73|5857.73|5857.73|0
1645521370000|2022-02-22 09:16:10|5858|5858|5858.67|5858.67|5858.67|5858.67|5858|5858|0
1645521380000|2022-02-22 09:16:20|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|0
1645521390000|2022-02-22 09:16:30|5859|5859|5859|5859|5859|5859|5859|5859|0
1645521410000|2022-02-22 09:16:50|5858|5858|5857.66|5857.66|5858|5858|5857.66|5857.66|0
1645521420000|2022-02-22 09:17:00|5857.32|5857.32|5856.99|5856.99|5857.32|5857.32|5856.99|5856.99|0
1645521440000|2022-02-22 09:17:20|5855.65|5855.65|5855.22|5855.22|5856.05|5856.05|5855.22|5855.22|0
1645521480000|2022-02-22 09:18:00|5855.34|5855.34|5855.34|5855.34|5855.34|5855.34|5855.34|5855.34|0
1645521490000|2022-02-22 09:18:10|5853.91|5853.91|5853.42|5853.42|5853.91|5853.91|5853.42|5853.42|0
1645521510000|2022-02-22 09:18:30|5854.09|5854.09|5854.09|5854.09|5854.09|5854.09|5854.09|5854.09|0
1645521540000|2022-02-22 09:19:00|5854.34|5854.34|5854.34|5854.34|5854.34|5854.34|5854.34|5854.34|0
1645521550000|2022-02-22 09:19:10|5854.61|5854.61|5854.61|5854.61|5854.61|5854.61|5854.61|5854.61|0
1645521570000|2022-02-22 09:19:30|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|0
1645521590000|2022-02-22 09:19:50|5852.47|5852.47|5854.16|5854.16|5854.16|5854.16|5852.47|5852.47|0
1645521600000|2022-02-22 09:20:00|5853.45|5853.45|5853.45|5853.45|5853.45|5853.45|5853.45|5853.45|0
1645521620000|2022-02-22 09:20:20|5853.11|5853.11|5852.99|5852.99|5853.11|5853.11|5852.99|5852.99|0
1645521630000|2022-02-22 09:20:30|5850.52|5850.52|5849.92|5849.92|5850.52|5850.52|5849.92|5849.92|0
1645521650000|2022-02-22 09:20:50|5849.2|5849.2|5849.2|5849.2|5849.2|5849.2|5849.2|5849.2|0
1645521660000|2022-02-22 09:21:00|5849.09|5849.09|5849.22|5849.22|5849.32|5849.32|5848.87|5848.87|0
1645521680000|2022-02-22 09:21:20|5848.72|5848.72|5848.48|5848.48|5848.72|5848.72|5848.48|5848.48|0
1645521690000|2022-02-22 09:21:30|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|0
1645521710000|2022-02-22 09:21:50|5846.84|5846.84|5846.57|5846.57|5846.84|5846.84|5846.57|5846.57|0
1645521720000|2022-02-22 09:22:00|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|5846.3|0
1645521740000|2022-02-22 09:22:20|5846.53|5846.53|5846.53|5846.53|5846.53|5846.53|5846.53|5846.53|0
1645521750000|2022-02-22 09:22:30|5845.86|5845.86|5846.09|5846.09|5846.09|5846.09|5845.86|5845.86|0
1645521770000|2022-02-22 09:22:50|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|0
1645521820000|2022-02-22 09:23:40|5843.32|5843.32|5845.94|5845.94|5845.94|5845.94|5843.32|5843.32|0
1645521840000|2022-02-22 09:24:00|5845.67|5845.67|5846.02|5846.02|5846.02|5846.02|5845.67|5845.67|0
1645521850000|2022-02-22 09:24:10|5845.75|5845.75|5845.4|5845.4|5845.75|5845.75|5845.4|5845.4|0
1645521860000|2022-02-22 09:24:20|5845.29|5845.29|5844.55|5844.55|5845.29|5845.29|5844.55|5844.55|0
1645521870000|2022-02-22 09:24:30|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|0
1645521880000|2022-02-22 09:24:40|5842.89|5842.89|5842.89|5842.89|5842.89|5842.89|5842.89|5842.89|0
1645521890000|2022-02-22 09:24:50|5843.12|5843.12|5843.12|5843.12|5843.12|5843.12|5843.12|5843.12|0
1645521940000|2022-02-22 09:25:40|5845.97|5845.97|5845.97|5845.97|5845.97|5845.97|5845.97|5845.97|0
1645521950000|2022-02-22 09:25:50|5846.46|5846.46|5849.85|5849.85|5849.85|5849.85|5846.46|5846.46|0
1645521960000|2022-02-22 09:26:00|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|0
1645522010000|2022-02-22 09:26:50|5849.47|5849.47|5849.36|5849.36|5849.47|5849.47|5849.36|5849.36|0
1645522020000|2022-02-22 09:27:00|5850.07|5850.07|5850.07|5850.07|5850.07|5850.07|5850.07|5850.07|0
1645522040000|2022-02-22 09:27:20|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|0
1645522060000|2022-02-22 09:27:40|5848.53|5848.53|5848.53|5848.53|5848.53|5848.53|5848.53|5848.53|0
1645522090000|2022-02-22 09:28:10|5848.2|5848.2|5846.77|5846.77|5848.2|5848.2|5846.77|5846.77|0
1645522100000|2022-02-22 09:28:20|5846.66|5846.66|5846.66|5846.66|5846.66|5846.66|5846.66|5846.66|0
1645522110000|2022-02-22 09:28:30|5846.9|5846.9|5846.9|5846.9|5846.9|5846.9|5846.9|5846.9|0
1645522120000|2022-02-22 09:28:40|5846.67|5846.67|5846.67|5846.67|5846.67|5846.67|5846.67|5846.67|0
1645522130000|2022-02-22 09:28:50|5846.34|5846.34|5846.34|5846.34|5847.05|5847.05|5846.34|5846.34|0
1645522140000|2022-02-22 09:29:00|5846.22|5846.22|5844.46|5844.46|5846.22|5846.22|5844.46|5844.46|0
1645522160000|2022-02-22 09:29:20|5844.71|5844.71|5844.71|5844.71|5844.71|5844.71|5844.71|5844.71|0
1645522190000|2022-02-22 09:29:50|5844|5844|5838.28|5838.28|5844|5844|5837.08|5837.08|0
1645522200000|2022-02-22 09:30:00|5839|5839|5839|5839|5839|5839|5839|5839|0
1645522210000|2022-02-22 09:30:10|5839.71|5839.71|5839.71|5839.71|5839.71|5839.71|5839.71|5839.71|0
1645522230000|2022-02-22 09:30:30|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|0
1645522240000|2022-02-22 09:30:40|5839.82|5839.82|5839.82|5839.82|5839.82|5839.82|5839.82|5839.82|0
1645522270000|2022-02-22 09:31:10|5839.33|5839.33|5839.33|5839.33|5839.33|5839.33|5839.33|5839.33|0
1645522280000|2022-02-22 09:31:20|5839.06|5839.06|5839.06|5839.06|5839.06|5839.06|5839.06|5839.06|0
1645522310000|2022-02-22 09:31:50|5838.71|5838.71|5837.26|5837.26|5838.71|5838.71|5837.26|5837.26|0
1645522320000|2022-02-22 09:32:00|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|0
1645522340000|2022-02-22 09:32:20|5837.7|5837.7|5838.41|5838.41|5838.41|5838.41|5837.7|5837.7|0
1645522350000|2022-02-22 09:32:30|5837.7|5837.7|5837.7|5837.7|5837.7|5837.7|5837.7|5837.7|0
1645522370000|2022-02-22 09:32:50|5837.97|5837.97|5838.21|5838.21|5838.21|5838.21|5837.97|5837.97|0
1645522380000|2022-02-22 09:33:00|5839.64|5839.64|5842.07|5842.07|5842.07|5842.07|5839.64|5839.64|0
1645522390000|2022-02-22 09:33:10|5842.64|5842.64|5843.29|5843.29|5843.29|5843.29|5842.53|5842.53|0
1645522400000|2022-02-22 09:33:20|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|0
1645522410000|2022-02-22 09:33:30|5844.21|5844.21|5846.71|5846.71|5846.71|5846.71|5844.21|5844.21|0
1645522420000|2022-02-22 09:33:40|5846.47|5846.47|5846.47|5846.47|5846.47|5846.47|5846.47|5846.47|0
1645522430000|2022-02-22 09:33:50|5846.13|5846.13|5846.13|5846.13|5846.13|5846.13|5846.13|5846.13|0
1645522440000|2022-02-22 09:34:00|5846.01|5846.01|5846.13|5846.13|5846.13|5846.13|5845.9|5845.9|0
1645522460000|2022-02-22 09:34:20|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|0
1645522470000|2022-02-22 09:34:30|5852.18|5852.18|5852.89|5852.89|5852.89|5852.89|5852.18|5852.18|0
1645522480000|2022-02-22 09:34:40|5853.16|5853.16|5853.63|5853.63|5853.63|5853.63|5853.16|5853.16|0
1645522490000|2022-02-22 09:34:50|5852.91|5852.91|5852.2|5852.2|5852.91|5852.91|5852.2|5852.2|0
1645522500000|2022-02-22 09:35:00|5852.55|5852.55|5852.89|5852.89|5852.89|5852.89|5852.55|5852.55|0
1645522510000|2022-02-22 09:35:10|5853.12|5853.12|5852.78|5852.78|5853.12|5853.12|5852.78|5852.78|0
1645522520000|2022-02-22 09:35:20|5853.05|5853.05|5857.13|5857.13|5857.13|5857.13|5853.05|5853.05|0
1645522540000|2022-02-22 09:35:40|5855.71|5855.71|5855.71|5855.71|5855.71|5855.71|5855.71|5855.71|0
1645522550000|2022-02-22 09:35:50|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|0
1645522570000|2022-02-22 09:36:10|5854.84|5854.84|5854.84|5854.84|5854.84|5854.84|5854.84|5854.84|0
1645522590000|2022-02-22 09:36:30|5855.11|5855.11|5855.82|5855.82|5855.82|5855.82|5855.11|5855.11|0
1645522610000|2022-02-22 09:36:50|5856.09|5856.09|5857.51|5857.51|5857.51|5857.51|5856.09|5856.09|0
1645522620000|2022-02-22 09:37:00|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|0
1645522630000|2022-02-22 09:37:10|5858.41|5858.41|5858.41|5858.41|5858.41|5858.41|5858.41|5858.41|0
1645522650000|2022-02-22 09:37:30|5858.68|5858.68|5858.68|5858.68|5858.68|5858.68|5858.68|5858.68|0
1645522660000|2022-02-22 09:37:40|5860.1|5860.1|5860.81|5860.81|5860.81|5860.81|5860.1|5860.1|0
1645522680000|2022-02-22 09:38:00|5861.16|5861.16|5861.16|5861.16|5861.16|5861.16|5861.16|5861.16|0
1645522700000|2022-02-22 09:38:20|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|0
1645522720000|2022-02-22 09:38:40|5863.53|5863.53|5863.53|5863.53|5863.53|5863.53|5863.53|5863.53|0
1645522740000|2022-02-22 09:39:00|5863.8|5863.8|5864.74|5864.74|5864.74|5864.74|5863.8|5863.8|0
1645522750000|2022-02-22 09:39:10|5866.16|5866.16|5867.39|5867.39|5867.39|5867.39|5866.16|5866.16|0
1645522760000|2022-02-22 09:39:20|5867.73|5867.73|5868.29|5868.29|5868.29|5868.29|5867.73|5867.73|0
1645522770000|2022-02-22 09:39:30|5868.56|5868.56|5873.54|5873.54|5873.54|5873.54|5868.56|5868.56|0
1645522800000|2022-02-22 09:40:00|5874.58|5874.58|5871.12|5871.12|5874.58|5874.58|5871.12|5871.12|0
1645522810000|2022-02-22 09:40:10|5871.24|5871.24|5871.51|5871.51|5871.51|5871.51|5871.24|5871.24|0
1645522820000|2022-02-22 09:40:20|5871.39|5871.39|5871.28|5871.28|5871.39|5871.39|5871.28|5871.28|0
1645522840000|2022-02-22 09:40:40|5871.55|5871.55|5871.55|5871.55|5871.55|5871.55|5871.55|5871.55|0
1645522900000|2022-02-22 09:41:40|5869.41|5869.41|5870.83|5870.83|5872.26|5872.26|5869.41|5869.41|0
1645522920000|2022-02-22 09:42:00|5870.56|5870.56|5870.56|5870.56|5870.56|5870.56|5870.56|5870.56|0
1645522950000|2022-02-22 09:42:30|5869.35|5869.35|5868.89|5868.89|5869.35|5869.35|5868.89|5868.89|0
1645522960000|2022-02-22 09:42:40|5868.66|5868.66|5868.2|5868.2|5868.66|5868.66|5868.2|5868.2|0
1645522990000|2022-02-22 09:43:10|5866.78|5866.78|5866.78|5866.78|5866.78|5866.78|5866.78|5866.78|0
1645523000000|2022-02-22 09:43:20|5867.49|5867.49|5867.86|5867.86|5867.98|5867.98|5867.49|5867.49|0
1645523060000|2022-02-22 09:44:20|5867.52|5867.52|5867.52|5867.52|5867.52|5867.52|5867.52|5867.52|0
1645523070000|2022-02-22 09:44:30|5867.63|5867.63|5867.3|5867.3|5867.63|5867.63|5866.96|5866.96|0
1645523080000|2022-02-22 09:44:40|5867.18|5867.18|5867.18|5867.18|5867.18|5867.18|5867.18|5867.18|0
1645523090000|2022-02-22 09:44:50|5865.05|5865.05|5865.05|5865.05|5865.05|5865.05|5865.05|5865.05|0
1645523110000|2022-02-22 09:45:10|5862.91|5862.91|5862.91|5862.91|5862.91|5862.91|5862.91|5862.91|0
1645523140000|2022-02-22 09:45:40|5862.67|5862.67|5861.55|5861.55|5862.67|5862.67|5861.55|5861.55|0
1645523160000|2022-02-22 09:46:00|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|0
1645523180000|2022-02-22 09:46:20|5860.49|5860.49|5859.05|5859.05|5860.49|5860.49|5859.05|5859.05|0
1645523190000|2022-02-22 09:46:30|5856.21|5856.21|5856.21|5856.21|5856.21|5856.21|5856.21|5856.21|0
1645523200000|2022-02-22 09:46:40|5855.36|5855.36|5856.55|5856.55|5856.66|5856.66|5855.36|5855.36|0
1645523210000|2022-02-22 09:46:50|5857.26|5857.26|5857.9|5857.9|5857.97|5857.97|5856.32|5856.32|0
1645523220000|2022-02-22 09:47:00|5858.24|5858.24|5858.24|5858.24|5858.24|5858.24|5858.24|5858.24|0
1645523230000|2022-02-22 09:47:10|5857.9|5857.9|5857.9|5857.9|5857.9|5857.9|5857.9|5857.9|0
1645523280000|2022-02-22 09:48:00|5858.59|5858.59|5856.94|5856.94|5858.59|5858.59|5856.94|5856.94|0
1645523300000|2022-02-22 09:48:20|5856.71|5856.71|5856.71|5856.71|5856.71|5856.71|5856.71|5856.71|0
1645523350000|2022-02-22 09:49:10|5856.46|5856.46|5856.46|5856.46|5856.46|5856.46|5856.46|5856.46|0
1645523390000|2022-02-22 09:49:50|5855.04|5855.04|5855.04|5855.04|5855.04|5855.04|5855.04|5855.04|0
1645523410000|2022-02-22 09:50:10|5855.75|5855.75|5856.46|5856.46|5856.46|5856.46|5855.04|5855.04|0
1645523420000|2022-02-22 09:50:20|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|5856.19|0
1645523440000|2022-02-22 09:50:40|5856.31|5856.31|5856.64|5856.64|5856.64|5856.64|5856.31|5856.31|0
1645523460000|2022-02-22 09:51:00|5856.88|5856.88|5859.72|5859.72|5859.72|5859.72|5856.88|5856.88|0
1645523470000|2022-02-22 09:51:10|5859.99|5859.99|5859.66|5859.66|5861.41|5861.41|5859.66|5859.66|0
1645523500000|2022-02-22 09:51:40|5859.32|5859.32|5859.32|5859.32|5859.32|5859.32|5859.32|5859.32|0
1645523510000|2022-02-22 09:51:50|5858.98|5858.98|5858.27|5858.27|5858.98|5858.98|5858.27|5858.27|0
1645523520000|2022-02-22 09:52:00|5858.98|5858.98|5858.98|5858.98|5858.98|5858.98|5858.98|5858.98|0
1645523540000|2022-02-22 09:52:20|5858.71|5858.71|5858.71|5858.71|5858.71|5858.71|5858.71|5858.71|0
1645523550000|2022-02-22 09:52:30|5858.48|5858.48|5858.37|5858.37|5858.48|5858.48|5858.37|5858.37|0
1645523560000|2022-02-22 09:52:40|5858.48|5858.48|5858.48|5858.48|5858.48|5858.48|5858.48|5858.48|0
1645523570000|2022-02-22 09:52:50|5858.83|5858.83|5858.83|5858.83|5858.83|5858.83|5858.83|5858.83|0
1645523580000|2022-02-22 09:53:00|5860.25|5860.25|5860.25|5860.25|5860.25|5860.25|5860.25|5860.25|0
1645523610000|2022-02-22 09:53:30|5860.52|5860.52|5860.52|5860.52|5860.52|5860.52|5860.52|5860.52|0
1645523630000|2022-02-22 09:53:50|5860.25|5860.25|5860.25|5860.25|5860.25|5860.25|5860.25|5860.25|0
1645523650000|2022-02-22 09:54:10|5860.96|5860.96|5861.68|5861.68|5861.68|5861.68|5860.96|5860.96|0
1645523680000|2022-02-22 09:54:40|5860.33|5860.33|5860.33|5860.33|5860.33|5860.33|5860.33|5860.33|0
1645523700000|2022-02-22 09:55:00|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|5858.2|0
1645523720000|2022-02-22 09:55:20|5857.95|5857.95|5857.95|5857.95|5857.95|5857.95|5857.95|5857.95|0
1645523750000|2022-02-22 09:55:50|5857.84|5857.84|5857.84|5857.84|5857.84|5857.84|5857.84|5857.84|0
1645523760000|2022-02-22 09:56:00|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|0
1645523770000|2022-02-22 09:56:10|5858.74|5858.74|5857.22|5857.22|5858.74|5858.74|5857.22|5857.22|0
1645523790000|2022-02-22 09:56:30|5856.97|5856.97|5856.97|5856.97|5856.97|5856.97|5856.97|5856.97|0
1645523800000|2022-02-22 09:56:40|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|0
1645523810000|2022-02-22 09:56:50|5855.22|5855.22|5854.41|5854.41|5855.22|5855.22|5854.41|5854.41|0
1645523820000|2022-02-22 09:57:00|5854.52|5854.52|5854.52|5854.52|5854.52|5854.52|5854.52|5854.52|0
1645523840000|2022-02-22 09:57:20|5853.1|5853.1|5853.1|5853.1|5853.1|5853.1|5853.1|5853.1|0
1645523850000|2022-02-22 09:57:30|5853.81|5853.81|5854.39|5854.39|5854.39|5854.39|5853.81|5853.81|0
1645523860000|2022-02-22 09:57:40|5855.81|5855.81|5859.7|5859.7|5859.7|5859.7|5855.81|5855.81|0
1645523890000|2022-02-22 09:58:10|5858.28|5858.28|5858.28|5858.28|5858.28|5858.28|5858.28|5858.28|0
1645523900000|2022-02-22 09:58:20|5858.04|5858.04|5858.04|5858.04|5858.04|5858.04|5858.04|5858.04|0
1645523940000|2022-02-22 09:59:00|5855.19|5855.19|5855.19|5855.19|5855.19|5855.19|5855.19|5855.19|0
1645523960000|2022-02-22 09:59:20|5856.61|5856.61|5856.61|5856.61|5856.61|5856.61|5856.61|5856.61|0
1645523980000|2022-02-22 09:59:40|5855.19|5855.19|5855.68|5855.68|5855.68|5855.68|5855.19|5855.19|0
1645524000000|2022-02-22 10:00:00|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|0
1645524010000|2022-02-22 10:00:10|5855.42|5855.42|5855.42|5855.42|5855.42|5855.42|5855.42|5855.42|0
1645524050000|2022-02-22 10:00:50|5855.09|5855.09|5854.84|5854.84|5855.09|5855.09|5854.84|5854.84|0
1645524080000|2022-02-22 10:01:20|5856.97|5856.97|5857.68|5857.68|5857.68|5857.68|5856.97|5856.97|0
1645524110000|2022-02-22 10:01:50|5857.92|5857.92|5854.61|5854.61|5857.92|5857.92|5854.61|5854.61|0
1645524170000|2022-02-22 10:02:50|5853.19|5853.19|5853.19|5853.19|5853.19|5853.19|5853.19|5853.19|0
1645524180000|2022-02-22 10:03:00|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|0
1645524210000|2022-02-22 10:03:30|5854.61|5854.61|5854.61|5854.61|5854.61|5854.61|5854.61|5854.61|0
1645524220000|2022-02-22 10:03:40|5854.84|5854.84|5854.84|5854.84|5854.84|5854.84|5854.84|5854.84|0
1645524230000|2022-02-22 10:03:50|5855.33|5855.33|5856.54|5856.54|5856.54|5856.54|5855.33|5855.33|0
1645524240000|2022-02-22 10:04:00|5856.87|5856.87|5857.66|5857.66|5857.66|5857.66|5856.87|5856.87|0
1645524250000|2022-02-22 10:04:10|5858.61|5858.61|5860.12|5860.12|5860.12|5860.12|5858.61|5858.61|0
1645524260000|2022-02-22 10:04:20|5860.46|5860.46|5860.46|5860.46|5860.46|5860.46|5860.46|5860.46|0
1645524280000|2022-02-22 10:04:40|5861.17|5861.17|5862.59|5862.59|5862.59|5862.59|5861.17|5861.17|0
1645524330000|2022-02-22 10:05:30|5862.93|5862.93|5863.05|5863.05|5863.05|5863.05|5862.93|5862.93|0
1645524380000|2022-02-22 10:06:20|5865.05|5865.05|5866.03|5866.03|5866.03|5866.03|5865.05|5865.05|0
1645524390000|2022-02-22 10:06:30|5866.37|5866.37|5866.37|5866.37|5866.37|5866.37|5866.37|5866.37|0
1645524410000|2022-02-22 10:06:50|5866.83|5866.83|5866.83|5866.83|5866.83|5866.83|5866.83|5866.83|0
1645524440000|2022-02-22 10:07:20|5866.56|5866.56|5866.22|5866.22|5866.56|5866.56|5866.22|5866.22|0
1645524500000|2022-02-22 10:08:20|5865.51|5865.51|5865.51|5865.51|5865.51|5865.51|5865.51|5865.51|0
1645524580000|2022-02-22 10:09:40|5865.85|5865.85|5865.85|5865.85|5865.85|5865.85|5865.85|5865.85|0
1645524600000|2022-02-22 10:10:00|5865.51|5865.51|5865.51|5865.51|5865.51|5865.51|5865.51|5865.51|0
1645524610000|2022-02-22 10:10:10|5865.86|5865.86|5865.86|5865.86|5865.86|5865.86|5865.86|5865.86|0
1645524650000|2022-02-22 10:10:50|5866.13|5866.13|5866.13|5866.13|5866.13|5866.13|5866.13|5866.13|0
1645524660000|2022-02-22 10:11:00|5866.46|5866.46|5865.97|5865.97|5866.46|5866.46|5865.97|5865.97|0
1645524690000|2022-02-22 10:11:30|5866.96|5866.96|5866.96|5866.96|5866.96|5866.96|5866.96|5866.96|0
1645524700000|2022-02-22 10:11:40|5866.25|5866.25|5865.53|5865.53|5866.25|5866.25|5865.53|5865.53|0
1645524730000|2022-02-22 10:12:10|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|0
1645524740000|2022-02-22 10:12:20|5864.82|5864.82|5864.82|5864.82|5864.82|5864.82|5864.82|5864.82|0
1645524750000|2022-02-22 10:12:30|5865.05|5865.05|5865.77|5865.77|5865.77|5865.77|5865.05|5865.05|0
1645524780000|2022-02-22 10:13:00|5866.04|5866.04|5866.04|5866.04|5866.04|5866.04|5866.04|5866.04|0
1645524810000|2022-02-22 10:13:30|5866.75|5866.75|5866.75|5866.75|5866.75|5866.75|5866.75|5866.75|0
1645524840000|2022-02-22 10:14:00|5866.48|5866.48|5866.48|5866.48|5866.48|5866.48|5866.48|5866.48|0
1645524850000|2022-02-22 10:14:10|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|0
1645524860000|2022-02-22 10:14:20|5866.71|5866.71|5866.46|5866.46|5866.71|5866.71|5866.46|5866.46|0
1645524870000|2022-02-22 10:14:30|5867.17|5867.17|5867.27|5867.27|5867.27|5867.27|5866.93|5866.93|0
1645524880000|2022-02-22 10:14:40|5867.61|5867.61|5866.52|5866.52|5867.95|5867.95|5866.52|5866.52|0
1645524890000|2022-02-22 10:14:50|5866.18|5866.18|5866.18|5866.18|5866.18|5866.18|5866.18|5866.18|0
1645524950000|2022-02-22 10:15:50|5866.45|5866.45|5866.45|5866.45|5866.45|5866.45|5866.45|5866.45|0
1645524970000|2022-02-22 10:16:10|5866.78|5866.78|5866.07|5866.07|5866.78|5866.78|5866.07|5866.07|0
1645525010000|2022-02-22 10:16:50|5866.78|5866.78|5867.49|5867.49|5867.49|5867.49|5866.78|5866.78|0
1645525020000|2022-02-22 10:17:00|5868.7|5868.7|5869.64|5869.64|5869.65|5869.65|5868.7|5868.7|0
1645525050000|2022-02-22 10:17:30|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|0
1645525070000|2022-02-22 10:17:50|5871.06|5871.06|5871.06|5871.06|5871.06|5871.06|5871.06|5871.06|0
1645525080000|2022-02-22 10:18:00|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1645525090000|2022-02-22 10:18:10|5872.11|5872.11|5872.11|5872.11|5872.11|5872.11|5872.11|5872.11|0
1645525100000|2022-02-22 10:18:20|5872.82|5872.82|5873.58|5873.58|5873.58|5873.58|5872.82|5872.82|0
1645525110000|2022-02-22 10:18:30|5873.92|5873.92|5875.67|5875.67|5875.67|5875.67|5873.92|5873.92|0
1645525120000|2022-02-22 10:18:40|5876.39|5876.39|5876.39|5876.39|5876.39|5876.39|5876.39|5876.39|0
1645525140000|2022-02-22 10:19:00|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|0
1645525160000|2022-02-22 10:19:20|5877.34|5877.34|5877.34|5877.34|5877.34|5877.34|5877.34|5877.34|0
1645525170000|2022-02-22 10:19:30|5877.61|5877.61|5876.44|5876.44|5877.61|5877.61|5876.19|5876.19|0
1645525190000|2022-02-22 10:19:50|5877.15|5877.15|5877.15|5877.15|5877.15|5877.15|5877.15|5877.15|0
1645525260000|2022-02-22 10:21:00|5877.86|5877.86|5877.49|5877.49|5877.86|5877.86|5877.15|5877.15|0
1645525280000|2022-02-22 10:21:20|5877.38|5877.38|5877.38|5877.38|5877.38|5877.38|5877.38|5877.38|0
1645525290000|2022-02-22 10:21:30|5877.63|5877.63|5877.63|5877.63|5877.63|5877.63|5877.63|5877.63|0
1645525300000|2022-02-22 10:21:40|5878.34|5878.34|5879.05|5879.05|5879.05|5879.05|5878.34|5878.34|0
1645525320000|2022-02-22 10:22:00|5879.29|5879.29|5879.29|5879.29|5879.29|5879.29|5879.29|5879.29|0
1645525330000|2022-02-22 10:22:10|5878.58|5878.58|5878.47|5878.47|5878.58|5878.58|5878.47|5878.47|0
1645525380000|2022-02-22 10:23:00|5878|5878|5878|5878|5878|5878|5878|5878|0
1645525390000|2022-02-22 10:23:10|5879.43|5879.43|5879.43|5879.43|5879.43|5879.43|5879.43|5879.43|0
1645525420000|2022-02-22 10:23:40|5879.7|5879.7|5880.41|5880.41|5880.41|5880.41|5879.7|5879.7|0
1645525430000|2022-02-22 10:23:50|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|0
1645525450000|2022-02-22 10:24:10|5880.41|5880.41|5880.41|5880.41|5880.74|5880.74|5880.41|5880.41|0
1645525500000|2022-02-22 10:25:00|5880.87|5880.87|5880.87|5880.87|5880.87|5880.87|5880.87|5880.87|0
1645525510000|2022-02-22 10:25:10|5881.21|5881.21|5881.21|5881.21|5881.21|5881.21|5881.21|5881.21|0
1645525530000|2022-02-22 10:25:30|5880.49|5880.49|5880.49|5880.49|5880.49|5880.49|5880.49|5880.49|0
1645525550000|2022-02-22 10:25:50|5879.82|5879.82|5879.82|5879.82|5879.82|5879.82|5879.82|5879.82|0
1645525560000|2022-02-22 10:26:00|5879.58|5879.58|5879.58|5879.58|5879.58|5879.58|5879.58|5879.58|0
1645525570000|2022-02-22 10:26:10|5880.25|5880.25|5880.25|5880.25|5880.25|5880.25|5880.25|5880.25|0
1645525590000|2022-02-22 10:26:30|5880.96|5880.96|5880.96|5880.96|5880.96|5880.96|5880.96|5880.96|0
1645525620000|2022-02-22 10:27:00|5880.62|5880.62|5880.29|5880.29|5880.62|5880.62|5880.29|5880.29|0
1645525670000|2022-02-22 10:27:50|5880.62|5880.62|5880.62|5880.62|5880.62|5880.62|5880.62|5880.62|0
1645525680000|2022-02-22 10:28:00|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|0
1645525690000|2022-02-22 10:28:10|5881.16|5881.16|5881.68|5881.68|5881.68|5881.68|5881.16|5881.16|0
1645525700000|2022-02-22 10:28:20|5882.39|5882.39|5885.03|5885.03|5885.03|5885.03|5882.39|5882.39|0
1645525710000|2022-02-22 10:28:30|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|0
1645525760000|2022-02-22 10:29:20|5883.86|5883.86|5883.86|5883.86|5883.86|5883.86|5883.86|5883.86|0
1645525800000|2022-02-22 10:30:00|5883.59|5883.59|5883.32|5883.32|5883.59|5883.59|5883.32|5883.32|0
1645525810000|2022-02-22 10:30:10|5883.07|5883.07|5883.07|5883.07|5883.07|5883.07|5883.07|5883.07|0
1645525840000|2022-02-22 10:30:40|5883.3|5883.3|5883.3|5883.3|5883.3|5883.3|5883.3|5883.3|0
1645525890000|2022-02-22 10:31:30|5884.01|5884.01|5881.17|5881.17|5884.01|5884.01|5881.17|5881.17|0
1645525900000|2022-02-22 10:31:40|5880.9|5880.9|5880.9|5880.9|5880.9|5880.9|5880.9|5880.9|0
1645525910000|2022-02-22 10:31:50|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|0
1645525920000|2022-02-22 10:32:00|5881.12|5881.12|5881.12|5881.12|5881.12|5881.12|5881.12|5881.12|0
1645525930000|2022-02-22 10:32:10|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|0
1645525940000|2022-02-22 10:32:20|5881.7|5881.7|5881.7|5881.7|5881.7|5881.7|5881.7|5881.7|0
1645525970000|2022-02-22 10:32:50|5881.12|5881.12|5881.12|5881.12|5881.12|5881.12|5881.12|5881.12|0
1645525990000|2022-02-22 10:33:10|5881.39|5881.39|5881.66|5881.66|5881.66|5881.66|5881.39|5881.39|0
1645526000000|2022-02-22 10:33:20|5882.37|5882.37|5882.37|5882.37|5882.37|5882.37|5882.37|5882.37|0
1645526030000|2022-02-22 10:33:50|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|0
1645526040000|2022-02-22 10:34:00|5882.59|5882.59|5882.59|5882.59|5882.59|5882.59|5882.59|5882.59|0
1645526050000|2022-02-22 10:34:10|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|0
1645526080000|2022-02-22 10:34:40|5884.36|5884.36|5884.36|5884.36|5884.36|5884.36|5884.36|5884.36|0
1645526100000|2022-02-22 10:35:00|5883.65|5883.65|5884.36|5884.36|5884.36|5884.36|5883.65|5883.65|0
1645526110000|2022-02-22 10:35:10|5884.25|5884.25|5884.25|5884.25|5884.49|5884.49|5884.25|5884.25|0
1645526140000|2022-02-22 10:35:40|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|0
1645526160000|2022-02-22 10:36:00|5886.61|5886.61|5886.61|5886.61|5886.61|5886.61|5886.61|5886.61|0
1645526170000|2022-02-22 10:36:10|5886.88|5886.88|5886.88|5886.88|5886.88|5886.88|5885.46|5885.46|0
1645526210000|2022-02-22 10:36:50|5884.75|5884.75|5884.75|5884.75|5884.75|5884.75|5884.75|5884.75|0
1645526250000|2022-02-22 10:37:30|5886.88|5886.88|5887.11|5887.11|5887.11|5887.11|5886.88|5886.88|0
1645526260000|2022-02-22 10:37:40|5889.25|5889.25|5890.5|5890.5|5890.5|5890.5|5889.25|5889.25|0
1645526270000|2022-02-22 10:37:50|5890.17|5890.17|5890.17|5890.17|5890.17|5890.17|5890.17|5890.17|0
1645526280000|2022-02-22 10:38:00|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|0
1645526290000|2022-02-22 10:38:10|5890.85|5890.85|5890.51|5890.51|5890.85|5890.85|5890.51|5890.51|0
1645526310000|2022-02-22 10:38:30|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|0
1645526320000|2022-02-22 10:38:40|5894.78|5894.78|5894.78|5894.78|5894.78|5894.78|5894.78|5894.78|0
1645526330000|2022-02-22 10:38:50|5894.53|5894.53|5893.82|5893.82|5894.53|5894.53|5893.82|5893.82|0
1645526340000|2022-02-22 10:39:00|5894.16|5894.16|5895.58|5895.58|5895.58|5895.58|5894.16|5894.16|0
1645526360000|2022-02-22 10:39:20|5894.87|5894.87|5893.69|5893.69|5894.87|5894.87|5893.45|5893.45|0
1645526370000|2022-02-22 10:39:30|5894.27|5894.27|5894.81|5894.81|5894.81|5894.81|5894.27|5894.27|0
1645526390000|2022-02-22 10:39:50|5896.23|5896.23|5896.23|5896.23|5896.23|5896.23|5896.23|5896.23|0
1645526400000|2022-02-22 10:40:00|5896.9|5896.9|5897.95|5897.95|5897.95|5897.95|5896.9|5896.9|0
1645526410000|2022-02-22 10:40:10|5898.66|5898.66|5898.66|5898.66|5898.66|5898.66|5898.66|5898.66|0
1645526430000|2022-02-22 10:40:30|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|0
1645526460000|2022-02-22 10:41:00|5901.51|5901.51|5901.74|5901.74|5901.74|5901.74|5901.51|5901.51|0
1645526500000|2022-02-22 10:41:40|5899.61|5899.61|5899.11|5899.11|5899.61|5899.61|5899.11|5899.11|0
1645526510000|2022-02-22 10:41:50|5898.87|5898.87|5898.53|5898.53|5898.87|5898.87|5898.53|5898.53|0
1645526530000|2022-02-22 10:42:10|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|0
1645526570000|2022-02-22 10:42:50|5897.08|5897.08|5897.33|5897.33|5897.66|5897.66|5897.08|5897.08|0
1645526590000|2022-02-22 10:43:10|5898|5898|5898|5898|5898|5898|5898|5898|0
1645526600000|2022-02-22 10:43:20|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|0
1645526630000|2022-02-22 10:43:50|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|0
1645526660000|2022-02-22 10:44:20|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|0
1645526690000|2022-02-22 10:44:50|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|0
1645526700000|2022-02-22 10:45:00|5898.93|5898.93|5898.44|5898.44|5898.93|5898.93|5898.44|5898.44|0
1645526710000|2022-02-22 10:45:10|5898.93|5898.93|5898.93|5898.93|5898.93|5898.93|5898.93|5898.93|0
1645526750000|2022-02-22 10:45:50|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|0
1645526760000|2022-02-22 10:46:00|5898.24|5898.24|5895.28|5895.28|5898.24|5898.24|5895.28|5895.28|0
1645526770000|2022-02-22 10:46:10|5895.39|5895.39|5895.39|5895.39|5895.39|5895.39|5895.39|5895.39|0
1645526780000|2022-02-22 10:46:20|5895.66|5895.66|5895.19|5895.19|5895.66|5895.66|5894.92|5894.92|0
1645526830000|2022-02-22 10:47:10|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|0
1645526840000|2022-02-22 10:47:20|5895.26|5895.26|5895.26|5895.26|5895.26|5895.26|5895.26|5895.26|0
1645526850000|2022-02-22 10:47:30|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|0
1645526860000|2022-02-22 10:47:40|5895.41|5895.41|5895.41|5895.41|5895.41|5895.41|5895.41|5895.41|0
1645526880000|2022-02-22 10:48:00|5895.91|5895.91|5896.62|5896.62|5896.62|5896.62|5895.91|5895.91|0
1645526890000|2022-02-22 10:48:10|5896.95|5896.95|5897.29|5897.29|5897.29|5897.29|5896.95|5896.95|0
1645526940000|2022-02-22 10:49:00|5897.04|5897.04|5897.04|5897.04|5897.04|5897.04|5897.04|5897.04|0
1645527010000|2022-02-22 10:50:10|5899.18|5899.18|5897.75|5897.75|5899.18|5899.18|5897.04|5897.04|0
1645527020000|2022-02-22 10:50:20|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|0
1645527040000|2022-02-22 10:50:40|5898.58|5898.58|5899.05|5899.05|5899.29|5899.29|5898.58|5898.58|0
1645527060000|2022-02-22 10:51:00|5899.29|5899.29|5899.52|5899.52|5899.52|5899.52|5899.29|5899.29|0
1645527070000|2022-02-22 10:51:10|5898.81|5898.81|5898.81|5898.81|5898.81|5898.81|5898.81|5898.81|0
1645527090000|2022-02-22 10:51:30|5898.1|5898.1|5898.1|5898.1|5898.1|5898.1|5898.1|5898.1|0
1645527140000|2022-02-22 10:52:20|5898.81|5898.81|5898.81|5898.81|5898.81|5898.81|5898.81|5898.81|0
1645527150000|2022-02-22 10:52:30|5898.54|5898.54|5898.54|5898.54|5898.54|5898.54|5898.54|5898.54|0
1645527160000|2022-02-22 10:52:40|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|0
1645527180000|2022-02-22 10:53:00|5899.12|5899.12|5899.12|5899.12|5899.12|5899.12|5899.12|5899.12|0
1645527210000|2022-02-22 10:53:30|5899.39|5899.39|5899.83|5899.83|5899.83|5899.83|5899.12|5899.12|0
1645527310000|2022-02-22 10:55:10|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|0
1645527320000|2022-02-22 10:55:20|5901.97|5901.97|5901.97|5901.97|5901.97|5901.97|5901.97|5901.97|0
1645527340000|2022-02-22 10:55:40|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|5901.63|0
1645527360000|2022-02-22 10:56:00|5900.92|5900.92|5900.72|5900.72|5900.92|5900.92|5900.43|5900.43|0
1645527370000|2022-02-22 10:56:10|5901.21|5901.21|5900.03|5900.03|5901.21|5901.21|5900.03|5900.03|0
1645527380000|2022-02-22 10:56:20|5899.76|5899.76|5899.76|5899.76|5899.76|5899.76|5899.76|5899.76|0
1645527390000|2022-02-22 10:56:30|5899.27|5899.27|5899.04|5899.04|5899.29|5899.29|5899.04|5899.04|0
1645527400000|2022-02-22 10:56:40|5898.93|5898.93|5898.93|5898.93|5898.93|5898.93|5898.93|5898.93|0
1645527420000|2022-02-22 10:57:00|5899.42|5899.42|5899.18|5899.18|5899.42|5899.42|5899.18|5899.18|0
1645527430000|2022-02-22 10:57:10|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|0
1645527440000|2022-02-22 10:57:20|5898.02|5898.02|5898.02|5898.02|5898.02|5898.02|5898.02|5898.02|0
1645527450000|2022-02-22 10:57:30|5897.31|5897.31|5896.6|5896.6|5897.31|5897.31|5896.6|5896.6|0
1645527470000|2022-02-22 10:57:50|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|0
1645527480000|2022-02-22 10:58:00|5897.56|5897.56|5895.18|5895.18|5897.56|5897.56|5895.18|5895.18|0
1645527490000|2022-02-22 10:58:10|5894.91|5894.91|5896.52|5896.52|5896.52|5896.52|5894.91|5894.91|0
1645527500000|2022-02-22 10:58:20|5896.77|5896.77|5897.04|5897.04|5897.04|5897.04|5896.77|5896.77|0
1645527510000|2022-02-22 10:58:30|5898.46|5898.46|5898.9|5898.9|5899.44|5899.44|5898.46|5898.46|0
1645527520000|2022-02-22 10:58:40|5899.61|5899.61|5900.33|5900.33|5900.33|5900.33|5899.61|5899.61|0
1645527530000|2022-02-22 10:58:50|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|0
1645527540000|2022-02-22 10:59:00|5900.22|5900.22|5900.49|5900.49|5900.74|5900.74|5900.22|5900.22|0
1645527580000|2022-02-22 10:59:40|5900.22|5900.22|5899.06|5899.06|5900.22|5900.22|5899.06|5899.06|0
1645527600000|2022-02-22 11:00:00|5899.39|5899.39|5898|5898|5900.13|5900.13|5898|5898|0
1645527620000|2022-02-22 11:00:20|5897.73|5897.73|5896.88|5896.88|5897.73|5897.73|5896.88|5896.88|0
1645527640000|2022-02-22 11:00:40|5897.59|5897.59|5898.44|5898.44|5898.44|5898.44|5897.59|5897.59|0
1645527660000|2022-02-22 11:01:00|5898.68|5898.68|5898.49|5898.49|5899.45|5899.45|5898.49|5898.49|0
1645527680000|2022-02-22 11:01:20|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|0
1645527700000|2022-02-22 11:01:40|5898.71|5898.71|5899.42|5899.42|5899.42|5899.42|5898.71|5898.71|0
1645527720000|2022-02-22 11:02:00|5899.76|5899.76|5899.76|5899.76|5899.76|5899.76|5899.76|5899.76|0
1645527730000|2022-02-22 11:02:10|5900.47|5900.47|5900.47|5900.47|5900.47|5900.47|5900.47|5900.47|0
1645527740000|2022-02-22 11:02:20|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|0
1645527760000|2022-02-22 11:02:40|5901.43|5901.43|5903.61|5903.61|5903.61|5903.61|5901.43|5901.43|0
1645527770000|2022-02-22 11:02:50|5904.11|5904.11|5905.53|5905.53|5905.53|5905.53|5904.11|5904.11|0
1645527780000|2022-02-22 11:03:00|5905.41|5905.41|5906.11|5906.11|5906.11|5906.11|5905.41|5905.41|0
1645527820000|2022-02-22 11:03:40|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|0
1645527840000|2022-02-22 11:04:00|5909.52|5909.52|5911.31|5911.31|5911.31|5911.31|5909.52|5909.52|0
1645527850000|2022-02-22 11:04:10|5911.43|5911.43|5911.43|5911.43|5911.43|5911.43|5911.43|5911.43|0
1645527860000|2022-02-22 11:04:20|5910.89|5910.89|5913.79|5913.79|5913.79|5913.79|5910.89|5910.89|0
1645527870000|2022-02-22 11:04:30|5914.14|5914.14|5913.89|5913.89|5914.38|5914.38|5913.89|5913.89|0
1645527890000|2022-02-22 11:04:50|5914.12|5914.12|5914.12|5914.12|5914.12|5914.12|5914.12|5914.12|0
1645527900000|2022-02-22 11:05:00|5914.01|5914.01|5914.72|5914.72|5914.72|5914.72|5914.01|5914.01|0
1645527940000|2022-02-22 11:05:40|5913.29|5913.29|5914.01|5914.01|5914.01|5914.01|5913.29|5913.29|0
1645527950000|2022-02-22 11:05:50|5913.76|5913.76|5913.49|5913.49|5913.76|5913.76|5913|5913|0
1645527960000|2022-02-22 11:06:00|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|0
1645527970000|2022-02-22 11:06:10|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|0
1645527990000|2022-02-22 11:06:30|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|0
1645528000000|2022-02-22 11:06:40|5914.75|5914.75|5914.71|5914.71|5915.43|5915.43|5914.71|5914.71|0
1645528010000|2022-02-22 11:06:50|5915.25|5915.25|5914.98|5914.98|5915.25|5915.25|5914.98|5914.98|0
1645528020000|2022-02-22 11:07:00|5915.32|5915.32|5915.32|5915.32|5915.32|5915.32|5915.32|5915.32|0
1645528030000|2022-02-22 11:07:10|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|0
1645528120000|2022-02-22 11:08:40|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|0
1645528130000|2022-02-22 11:08:50|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|0
1645528160000|2022-02-22 11:09:20|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|0
1645528200000|2022-02-22 11:10:00|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|0
1645528220000|2022-02-22 11:10:20|5919.24|5919.24|5919.24|5919.24|5919.24|5919.24|5919.24|5919.24|0
1645528230000|2022-02-22 11:10:30|5919.98|5919.98|5920.25|5920.25|5920.25|5920.25|5919.98|5919.98|0
1645528240000|2022-02-22 11:10:40|5920.58|5920.58|5921.54|5921.54|5921.54|5921.54|5920.58|5920.58|0
1645528260000|2022-02-22 11:11:00|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|0
1645528310000|2022-02-22 11:11:50|5921.54|5921.54|5921.54|5921.54|5921.54|5921.54|5921.54|5921.54|0
1645528320000|2022-02-22 11:12:00|5921.88|5921.88|5921.88|5921.88|5921.88|5921.88|5921.88|5921.88|0
1645528350000|2022-02-22 11:12:30|5924.01|5924.01|5924.01|5924.01|5924.01|5924.01|5924.01|5924.01|0
1645528360000|2022-02-22 11:12:40|5922.59|5922.59|5921.87|5921.87|5923.3|5923.3|5921.87|5921.87|0
1645528390000|2022-02-22 11:13:10|5922.1|5922.1|5922.1|5922.1|5922.1|5922.1|5922.1|5922.1|0
1645528400000|2022-02-22 11:13:20|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|0
1645528420000|2022-02-22 11:13:40|5917.94|5917.94|5917.94|5917.94|5917.94|5917.94|5917.94|5917.94|0
1645528440000|2022-02-22 11:14:00|5920.79|5920.79|5920.25|5920.25|5920.79|5920.79|5920.25|5920.25|0
1645528460000|2022-02-22 11:14:20|5919.98|5919.98|5919.98|5919.98|5919.98|5919.98|5919.98|5919.98|0
1645528520000|2022-02-22 11:15:20|5920.69|5920.69|5919.27|5919.27|5920.69|5920.69|5919.27|5919.27|0
1645528530000|2022-02-22 11:15:30|5919.39|5919.39|5919.27|5919.27|5919.39|5919.39|5919.27|5919.27|0
1645528540000|2022-02-22 11:15:40|5919.15|5919.15|5919.15|5919.15|5919.15|5919.15|5919.15|5919.15|0
1645528550000|2022-02-22 11:15:50|5919.87|5919.87|5920.58|5920.58|5920.58|5920.58|5919.87|5919.87|0
1645528600000|2022-02-22 11:16:40|5920.82|5920.82|5920.82|5920.82|5920.82|5920.82|5920.82|5920.82|0
1645528700000|2022-02-22 11:18:20|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|0
1645528710000|2022-02-22 11:18:30|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|0
1645528740000|2022-02-22 11:19:00|5923.29|5923.29|5923.29|5923.29|5923.29|5923.29|5923.29|5923.29|0
1645528770000|2022-02-22 11:19:30|5921.87|5921.87|5921.87|5921.87|5921.87|5921.87|5921.87|5921.87|0
1645528780000|2022-02-22 11:19:40|5922.58|5922.58|5922.58|5922.58|5922.58|5922.58|5922.58|5922.58|0
1645528790000|2022-02-22 11:19:50|5922.81|5922.81|5922.81|5922.81|5922.81|5922.81|5922.81|5922.81|0
1645528850000|2022-02-22 11:20:50|5922.1|5922.1|5922.1|5922.1|5922.1|5922.1|5922.1|5922.1|0
1645528890000|2022-02-22 11:21:30|5921.86|5921.86|5922.79|5922.79|5922.79|5922.79|5921.36|5921.36|0
1645528920000|2022-02-22 11:22:00|5922.07|5922.07|5920.65|5920.65|5922.07|5922.07|5920.65|5920.65|0
1645528940000|2022-02-22 11:22:20|5920.38|5920.38|5920.38|5920.38|5920.38|5920.38|5920.38|5920.38|0
1645528950000|2022-02-22 11:22:30|5920.65|5920.65|5920.65|5920.65|5920.65|5920.65|5920.65|5920.65|0
1645528970000|2022-02-22 11:22:50|5920.41|5920.41|5920|5920|5920.67|5920.67|5920|5920|0
1645528980000|2022-02-22 11:23:00|5919.89|5919.89|5919.18|5919.18|5919.89|5919.89|5918.47|5918.47|0
1645529000000|2022-02-22 11:23:20|5918.47|5918.47|5917.75|5917.75|5918.47|5918.47|5917.75|5917.75|0
1645529010000|2022-02-22 11:23:30|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|0
1645529030000|2022-02-22 11:23:50|5919.51|5919.51|5920.22|5920.22|5920.22|5920.22|5919.51|5919.51|0
1645529070000|2022-02-22 11:24:30|5920.47|5920.47|5920.47|5920.47|5920.47|5920.47|5920.47|5920.47|0
1645529080000|2022-02-22 11:24:40|5920.24|5920.24|5920.24|5920.24|5920.24|5920.24|5920.24|5920.24|0
1645529110000|2022-02-22 11:25:10|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|0
1645529120000|2022-02-22 11:25:20|5919.86|5919.86|5917.73|5917.73|5919.86|5919.86|5917.73|5917.73|0
1645529130000|2022-02-22 11:25:30|5917.5|5917.5|5917.5|5917.5|5917.5|5917.5|5917.5|5917.5|0
1645529140000|2022-02-22 11:25:40|5917.38|5917.38|5917.38|5917.38|5917.38|5917.38|5917.38|5917.38|0
1645529160000|2022-02-22 11:26:00|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|0
1645529180000|2022-02-22 11:26:20|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|5919.25|0
1645529220000|2022-02-22 11:27:00|5919.36|5919.36|5919.36|5919.36|5919.36|5919.36|5919.36|5919.36|0
1645529250000|2022-02-22 11:27:30|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|5920.07|0
1645529260000|2022-02-22 11:27:40|5919.8|5919.8|5919.8|5919.8|5919.8|5919.8|5919.8|5919.8|0
1645529310000|2022-02-22 11:28:30|5919.53|5919.53|5919.3|5919.3|5919.53|5919.53|5919.3|5919.3|0
1645529330000|2022-02-22 11:28:50|5917.88|5917.88|5917.88|5917.88|5917.88|5917.88|5917.88|5917.88|0
1645529350000|2022-02-22 11:29:10|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|0
1645529370000|2022-02-22 11:29:30|5916.86|5916.86|5916.86|5916.86|5916.86|5916.86|5916.86|5916.86|0
1645529380000|2022-02-22 11:29:40|5915.44|5915.44|5915.44|5915.44|5915.44|5915.44|5915.44|5915.44|0
1645529410000|2022-02-22 11:30:10|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|0
1645529420000|2022-02-22 11:30:20|5915.37|5915.37|5915.37|5915.37|5915.37|5915.37|5915.37|5915.37|0
1645529450000|2022-02-22 11:30:50|5915.02|5915.02|5915.02|5915.02|5915.02|5915.02|5915.02|5915.02|0
1645529560000|2022-02-22 11:32:40|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|5915.29|0
1645529580000|2022-02-22 11:33:00|5916.21|5916.21|5916.78|5916.78|5916.78|5916.78|5916.21|5916.21|0
1645529600000|2022-02-22 11:33:20|5917.49|5917.49|5916.06|5916.06|5917.49|5917.49|5916.06|5916.06|0
1645529610000|2022-02-22 11:33:30|5916.31|5916.31|5916.31|5916.31|5916.31|5916.31|5916.31|5916.31|0
1645529620000|2022-02-22 11:33:40|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|0
1645529650000|2022-02-22 11:34:10|5917.5|5917.5|5916.79|5916.79|5917.5|5917.5|5916.79|5916.79|0
1645529730000|2022-02-22 11:35:30|5916.45|5916.45|5915.96|5915.96|5916.45|5916.45|5915.96|5915.96|0
1645529740000|2022-02-22 11:35:40|5915.72|5915.72|5915.72|5915.72|5915.72|5915.72|5915.72|5915.72|0
1645529750000|2022-02-22 11:35:50|5915.38|5915.38|5915.38|5915.38|5915.38|5915.38|5915.38|5915.38|0
1645529760000|2022-02-22 11:36:00|5915.26|5915.26|5915.26|5915.26|5915.26|5915.26|5915.26|5915.26|0
1645529810000|2022-02-22 11:36:50|5915.15|5915.15|5915.15|5915.15|5915.15|5915.15|5915.15|5915.15|0
1645529820000|2022-02-22 11:37:00|5915.48|5915.48|5915.48|5915.48|5915.48|5915.48|5915.48|5915.48|0
1645529850000|2022-02-22 11:37:30|5915.73|5915.73|5916.09|5916.09|5916.09|5916.09|5915.73|5915.73|0
1645529860000|2022-02-22 11:37:40|5915.22|5915.22|5914.88|5914.88|5915.22|5915.22|5914.88|5914.88|0
1645529870000|2022-02-22 11:37:50|5913.46|5913.46|5913.46|5913.46|5913.46|5913.46|5913.46|5913.46|0
1645529880000|2022-02-22 11:38:00|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|0
1645529940000|2022-02-22 11:39:00|5912.37|5912.37|5912.37|5912.37|5912.37|5912.37|5912.37|5912.37|0
1645529960000|2022-02-22 11:39:20|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|0
1645529980000|2022-02-22 11:39:40|5912.28|5912.28|5912.28|5912.28|5912.28|5912.28|5912.28|5912.28|0
1645529990000|2022-02-22 11:39:50|5911.47|5911.47|5909.51|5909.51|5911.47|5911.47|5909.51|5909.51|0
1645530000000|2022-02-22 11:40:00|5909.16|5909.16|5907.4|5907.4|5909.16|5909.16|5906.57|5906.57|0
1645530010000|2022-02-22 11:40:10|5907.51|5907.51|5907.51|5907.51|5907.51|5907.51|5907.51|5907.51|0
1645530040000|2022-02-22 11:40:40|5906.8|5906.8|5906.8|5906.8|5906.8|5906.8|5906.8|5906.8|0
1645530080000|2022-02-22 11:41:20|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|5907.05|0
1645530100000|2022-02-22 11:41:40|5907.38|5907.38|5908.81|5908.81|5910.23|5910.23|5907.38|5907.38|0
1645530110000|2022-02-22 11:41:50|5908.57|5908.57|5906.32|5906.32|5908.57|5908.57|5906.32|5906.32|0
1645530120000|2022-02-22 11:42:00|5905.99|5905.99|5905.99|5905.99|5905.99|5905.99|5905.99|5905.99|0
1645530140000|2022-02-22 11:42:20|5905.87|5905.87|5905.16|5905.16|5905.87|5905.87|5905.16|5905.16|0
1645530150000|2022-02-22 11:42:30|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|0
1645530170000|2022-02-22 11:42:50|5905.16|5905.16|5905.16|5905.16|5905.16|5905.16|5905.16|5905.16|0
1645530180000|2022-02-22 11:43:00|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|5905.87|0
1645530220000|2022-02-22 11:43:40|5905.99|5905.99|5905.99|5905.99|5905.99|5905.99|5905.99|5905.99|0
1645530240000|2022-02-22 11:44:00|5905.87|5905.87|5906.12|5906.12|5906.12|5906.12|5905.87|5905.87|0
1645530280000|2022-02-22 11:44:40|5905.41|5905.41|5905.41|5905.41|5905.41|5905.41|5905.41|5905.41|0
1645530290000|2022-02-22 11:44:50|5903.99|5903.99|5904.7|5904.7|5904.7|5904.7|5903.99|5903.99|0
1645530300000|2022-02-22 11:45:00|5906.12|5906.12|5906.83|5906.83|5907.29|5907.29|5906.12|5906.12|0
1645530310000|2022-02-22 11:45:10|5906.12|5906.12|5905.41|5905.41|5906.12|5906.12|5905.41|5905.41|0
1645530320000|2022-02-22 11:45:20|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|0
1645530330000|2022-02-22 11:45:30|5906.12|5906.12|5904.7|5904.7|5906.83|5906.83|5904.7|5904.7|0
1645530370000|2022-02-22 11:46:10|5901.85|5901.85|5901.85|5901.85|5901.85|5901.85|5901.85|5901.85|0
1645530390000|2022-02-22 11:46:30|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|0
1645530400000|2022-02-22 11:46:40|5901.35|5901.35|5901.08|5901.08|5901.35|5901.35|5901.08|5901.08|0
1645530410000|2022-02-22 11:46:50|5900.01|5900.01|5898.92|5898.92|5900.01|5900.01|5898.15|5898.15|0
1645530420000|2022-02-22 11:47:00|5898.2|5898.2|5898.2|5898.2|5898.2|5898.2|5898.2|5898.2|0
1645530480000|2022-02-22 11:48:00|5898.32|5898.32|5898.32|5898.32|5898.32|5898.32|5898.32|5898.32|0
1645530500000|2022-02-22 11:48:20|5899.03|5899.03|5899.03|5899.03|5899.03|5899.03|5899.03|5899.03|0
1645530550000|2022-02-22 11:49:10|5899.74|5899.74|5899.74|5899.74|5899.74|5899.74|5899.74|5899.74|0
1645530580000|2022-02-22 11:49:40|5901.17|5901.17|5900.63|5900.63|5901.17|5901.17|5900.12|5900.12|0
1645530600000|2022-02-22 11:50:00|5899.92|5899.92|5900.19|5900.19|5900.19|5900.19|5899.92|5899.92|0
1645530610000|2022-02-22 11:50:10|5899.7|5899.7|5900.04|5900.04|5900.04|5900.04|5899.7|5899.7|0
1645530620000|2022-02-22 11:50:20|5900.15|5900.15|5900.04|5900.04|5900.15|5900.15|5900.04|5900.04|0
1645530650000|2022-02-22 11:50:50|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|0
1645530690000|2022-02-22 11:51:30|5900.48|5900.48|5900.48|5900.48|5900.48|5900.48|5900.48|5900.48|0
1645530710000|2022-02-22 11:51:50|5901.9|5901.9|5901.9|5901.9|5902.61|5902.61|5901.9|5901.9|0
1645530730000|2022-02-22 11:52:10|5902.39|5902.39|5902.39|5902.39|5902.39|5902.39|5902.39|5902.39|0
1645530760000|2022-02-22 11:52:40|5900.97|5900.97|5900.97|5900.97|5900.97|5900.97|5900.97|5900.97|0
1645530770000|2022-02-22 11:52:50|5901.91|5901.91|5902.03|5902.03|5902.03|5902.03|5901.91|5901.91|0
1645530840000|2022-02-22 11:54:00|5902.3|5902.3|5902.3|5902.3|5902.3|5902.3|5902.3|5902.3|0
1645530940000|2022-02-22 11:55:40|5901.81|5901.81|5901.81|5901.81|5901.81|5901.81|5901.81|5901.81|0
1645530950000|2022-02-22 11:55:50|5901.54|5901.54|5901.27|5901.27|5901.54|5901.54|5901.27|5901.27|0
1645530960000|2022-02-22 11:56:00|5900.68|5900.68|5898.2|5898.2|5900.68|5900.68|5898.2|5898.2|0
1645530970000|2022-02-22 11:56:10|5897.96|5897.96|5897|5897|5897.96|5897.96|5897|5897|0
1645531010000|2022-02-22 11:56:50|5897.71|5897.71|5898.42|5898.42|5898.42|5898.42|5897.71|5897.71|0
1645531020000|2022-02-22 11:57:00|5898.54|5898.54|5898.54|5898.54|5898.54|5898.54|5898.54|5898.54|0
1645531040000|2022-02-22 11:57:20|5898.77|5898.77|5896.63|5896.63|5898.77|5898.77|5896.63|5896.63|0
1645531060000|2022-02-22 11:57:40|5897.35|5897.35|5897.35|5897.35|5897.35|5897.35|5897.35|5897.35|0
1645531090000|2022-02-22 11:58:10|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|0
1645531110000|2022-02-22 11:58:30|5897.35|5897.35|5897.35|5897.35|5897.35|5897.35|5897.35|5897.35|0
1645531140000|2022-02-22 11:59:00|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|0
1645531170000|2022-02-22 11:59:30|5897.93|5897.93|5898.3|5898.3|5898.3|5898.3|5897.59|5897.59|0
1645531180000|2022-02-22 11:59:40|5896.88|5896.88|5896.88|5896.88|5896.88|5896.88|5896.88|5896.88|0
1645531200000|2022-02-22 12:00:00|5896.65|5896.65|5896.16|5896.16|5896.65|5896.65|5896.16|5896.16|0
1645531260000|2022-02-22 12:01:00|5896.87|5896.87|5896.16|5896.16|5896.87|5896.87|5896.16|5896.16|0
1645531310000|2022-02-22 12:01:50|5894.73|5894.73|5894.73|5894.73|5894.73|5894.73|5894.73|5894.73|0
1645531330000|2022-02-22 12:02:10|5894.06|5894.06|5893.69|5893.69|5894.06|5894.06|5893.69|5893.69|0
1645531380000|2022-02-22 12:03:00|5894.4|5894.4|5895.94|5895.94|5895.94|5895.94|5894.4|5894.4|0
1645531390000|2022-02-22 12:03:10|5896.65|5896.65|5897.59|5897.59|5897.59|5897.59|5896.65|5896.65|0
1645531410000|2022-02-22 12:03:30|5898.3|5898.3|5899.02|5899.02|5899.02|5899.02|5898.3|5898.3|0
1645531420000|2022-02-22 12:03:40|5896.88|5896.88|5899.02|5899.02|5899.02|5899.02|5896.88|5896.88|0
1645531440000|2022-02-22 12:04:00|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|0
1645531450000|2022-02-22 12:04:10|5897.26|5897.26|5896.55|5896.55|5897.26|5897.26|5896.55|5896.55|0
1645531480000|2022-02-22 12:04:40|5897.97|5897.97|5898.68|5898.68|5898.68|5898.68|5897.97|5897.97|0
1645531490000|2022-02-22 12:04:50|5897.26|5897.26|5897.26|5897.26|5899.39|5899.39|5897.26|5897.26|0
1645531500000|2022-02-22 12:05:00|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|0
1645531510000|2022-02-22 12:05:10|5898.11|5898.11|5901.67|5901.67|5901.67|5901.67|5898.11|5898.11|0
1645531520000|2022-02-22 12:05:20|5902|5902|5902|5902|5902|5902|5902|5902|0
1645531560000|2022-02-22 12:06:00|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|0
1645531570000|2022-02-22 12:06:10|5900.69|5900.69|5900.69|5900.69|5900.69|5900.69|5900.69|5900.69|0
1645531620000|2022-02-22 12:07:00|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|0
1645531640000|2022-02-22 12:07:20|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|0
1645531690000|2022-02-22 12:08:10|5899.12|5899.12|5898.85|5898.85|5899.12|5899.12|5898.85|5898.85|0
1645531700000|2022-02-22 12:08:20|5899.56|5899.56|5899.56|5899.56|5899.56|5899.56|5899.56|5899.56|0
1645531710000|2022-02-22 12:08:30|5898.14|5898.14|5899.56|5899.56|5899.56|5899.56|5898.14|5898.14|0
1645531760000|2022-02-22 12:09:20|5898.85|5898.85|5898.85|5898.85|5898.85|5898.85|5898.85|5898.85|0
1645531780000|2022-02-22 12:09:40|5899.08|5899.08|5898.83|5898.83|5899.08|5899.08|5898.83|5898.83|0
1645531790000|2022-02-22 12:09:50|5898.95|5898.95|5898.46|5898.46|5898.95|5898.95|5898.46|5898.46|0
1645531810000|2022-02-22 12:10:10|5898.69|5898.69|5898.69|5898.69|5898.69|5898.69|5898.69|5898.69|0
1645531820000|2022-02-22 12:10:20|5898.35|5898.35|5898.35|5898.35|5898.35|5898.35|5898.35|5898.35|0
1645531900000|2022-02-22 12:11:40|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|0
1645531920000|2022-02-22 12:12:00|5897.97|5897.97|5897.97|5897.97|5897.97|5897.97|5897.97|5897.97|0
1645531930000|2022-02-22 12:12:10|5896.54|5896.54|5894.41|5894.41|5896.54|5896.54|5894.41|5894.41|0
1645531950000|2022-02-22 12:12:30|5893.7|5893.7|5893.7|5893.7|5893.7|5893.7|5893.7|5893.7|0
1645531980000|2022-02-22 12:13:00|5895.12|5895.12|5895.12|5895.12|5895.12|5895.12|5895.12|5895.12|0
1645532030000|2022-02-22 12:13:50|5895.01|5895.01|5895.01|5895.01|5895.01|5895.01|5895.01|5895.01|0
1645532050000|2022-02-22 12:14:10|5895.72|5895.72|5895.72|5895.72|5895.72|5895.72|5895.72|5895.72|0
1645532100000|2022-02-22 12:15:00|5894.29|5894.29|5894.29|5894.29|5894.29|5894.29|5894.29|5894.29|0
1645532120000|2022-02-22 12:15:20|5894.06|5894.06|5895.14|5895.14|5895.49|5895.49|5894.06|5894.06|0
1645532150000|2022-02-22 12:15:50|5895.25|5895.25|5895.25|5895.25|5895.37|5895.37|5895.25|5895.25|0
1645532220000|2022-02-22 12:17:00|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|0
1645532240000|2022-02-22 12:17:20|5896.24|5896.24|5896.24|5896.24|5896.24|5896.24|5896.24|5896.24|0
1645532250000|2022-02-22 12:17:30|5897.66|5897.66|5897.66|5897.66|5897.66|5897.66|5897.66|5897.66|0
1645532270000|2022-02-22 12:17:50|5897.89|5897.89|5897.66|5897.66|5897.89|5897.89|5897.66|5897.66|0
1645532280000|2022-02-22 12:18:00|5896.24|5896.24|5896.24|5896.24|5896.24|5896.24|5896.24|5896.24|0
1645532350000|2022-02-22 12:19:10|5895.99|5895.99|5895.99|5895.99|5895.99|5895.99|5895.74|5895.74|0
1645532360000|2022-02-22 12:19:20|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|0
1645532380000|2022-02-22 12:19:40|5894.23|5894.23|5895.36|5895.36|5895.36|5895.36|5893.22|5893.22|0
1645532390000|2022-02-22 12:19:50|5893.93|5893.93|5895.7|5895.7|5895.7|5895.7|5893.93|5893.93|0
1645532400000|2022-02-22 12:20:00|5896.2|5896.2|5897.64|5897.64|5898.8|5898.8|5895.95|5895.95|0
1645532410000|2022-02-22 12:20:10|5898.13|5898.13|5900.52|5900.52|5900.52|5900.52|5898.13|5898.13|0
1645532420000|2022-02-22 12:20:20|5902.65|5902.65|5902.65|5902.65|5902.65|5902.65|5902.65|5902.65|0
1645532430000|2022-02-22 12:20:30|5902.92|5902.92|5902.92|5902.92|5902.92|5902.92|5902.92|5902.92|0
1645532440000|2022-02-22 12:20:40|5900.07|5900.07|5900.07|5900.07|5900.07|5900.07|5900.07|5900.07|0
1645532450000|2022-02-22 12:20:50|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|0
1645532540000|2022-02-22 12:22:20|5900.9|5900.9|5901.61|5901.61|5901.61|5901.61|5900.9|5900.9|0
1645532570000|2022-02-22 12:22:50|5901.26|5901.26|5901.15|5901.15|5901.26|5901.26|5901.15|5901.15|0
1645532580000|2022-02-22 12:23:00|5899.73|5899.73|5898.75|5898.75|5899.73|5899.73|5898.75|5898.75|0
1645532590000|2022-02-22 12:23:10|5897.02|5897.02|5892.61|5892.61|5897.02|5897.02|5892.61|5892.61|0
1645532650000|2022-02-22 12:24:10|5892.34|5892.34|5892.34|5892.34|5892.34|5892.34|5892.34|5892.34|0
1645532690000|2022-02-22 12:24:50|5892.84|5892.84|5892.84|5892.84|5892.84|5892.84|5892.84|5892.84|0
1645532710000|2022-02-22 12:25:10|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1645532720000|2022-02-22 12:25:20|5894.14|5894.14|5892.72|5892.72|5894.14|5894.14|5892.72|5892.72|0
1645532810000|2022-02-22 12:26:50|5892.47|5892.47|5892.47|5892.47|5892.47|5892.47|5892.47|5892.47|0
1645532840000|2022-02-22 12:27:20|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1645532870000|2022-02-22 12:27:50|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|0
1645532880000|2022-02-22 12:28:00|5892.72|5892.72|5891.76|5891.76|5892.72|5892.72|5891.76|5891.76|0
1645532900000|2022-02-22 12:28:20|5891.88|5891.88|5891.32|5891.32|5891.99|5891.99|5891.32|5891.32|0
1645532930000|2022-02-22 12:28:50|5891.44|5891.44|5891.44|5891.44|5891.44|5891.44|5891.44|5891.44|0
1645532980000|2022-02-22 12:29:40|5891.1|5891.1|5890.52|5890.52|5891.1|5891.1|5890.52|5890.52|0
1645533000000|2022-02-22 12:30:00|5889.81|5889.81|5887.68|5887.68|5889.81|5889.81|5887.68|5887.68|0
1645533010000|2022-02-22 12:30:10|5887.44|5887.44|5887.44|5887.44|5887.44|5887.44|5887.44|5887.44|0
1645533050000|2022-02-22 12:30:50|5887.33|5887.33|5887.33|5887.33|5887.33|5887.33|5887.33|5887.33|0
1645533060000|2022-02-22 12:31:00|5887.57|5887.57|5887.57|5887.57|5887.57|5887.57|5887.57|5887.57|0
1645533070000|2022-02-22 12:31:10|5887.24|5887.24|5887.24|5887.24|5887.24|5887.24|5887.24|5887.24|0
1645533090000|2022-02-22 12:31:30|5886.75|5886.75|5886.75|5886.75|5886.75|5886.75|5886.75|5886.75|0
1645533100000|2022-02-22 12:31:40|5884.61|5884.61|5884.61|5884.61|5884.61|5884.61|5884.61|5884.61|0
1645533110000|2022-02-22 12:31:50|5883.19|5883.19|5881.05|5881.05|5883.19|5883.19|5881.05|5881.05|0
1645533130000|2022-02-22 12:32:10|5880.94|5880.94|5880.11|5880.11|5880.94|5880.94|5880.11|5880.11|0
1645533180000|2022-02-22 12:33:00|5880|5880|5880|5880|5880|5880|5880|5880|0
1645533220000|2022-02-22 12:33:40|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|0
1645533230000|2022-02-22 12:33:50|5882.57|5882.57|5882.57|5882.57|5882.57|5882.57|5882.57|5882.57|0
1645533280000|2022-02-22 12:34:40|5882.69|5882.69|5882.46|5882.46|5882.69|5882.69|5882.46|5882.46|0
1645533350000|2022-02-22 12:35:50|5883.88|5883.88|5883.88|5883.88|5883.88|5883.88|5883.88|5883.88|0
1645533360000|2022-02-22 12:36:00|5884.15|5884.15|5883.81|5883.81|5884.4|5884.4|5883.81|5883.81|0
1645533380000|2022-02-22 12:36:20|5883.54|5883.54|5882.49|5882.49|5883.54|5883.54|5882.49|5882.49|0
1645533390000|2022-02-22 12:36:30|5882.6|5882.6|5882.33|5882.33|5882.6|5882.6|5882.33|5882.33|0
1645533400000|2022-02-22 12:36:40|5882.56|5882.56|5882.56|5882.56|5882.56|5882.56|5882.56|5882.56|0
1645533410000|2022-02-22 12:36:50|5881.85|5881.85|5884.7|5884.7|5884.7|5884.7|5881.85|5881.85|0
1645533420000|2022-02-22 12:37:00|5882.56|5882.56|5881.85|5881.85|5882.56|5882.56|5881.85|5881.85|0
1645533430000|2022-02-22 12:37:10|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|0
1645533490000|2022-02-22 12:38:10|5880.79|5880.79|5880.79|5880.79|5880.79|5880.79|5880.79|5880.79|0
1645533500000|2022-02-22 12:38:20|5880.91|5880.91|5880.91|5880.91|5880.91|5880.91|5880.91|5880.91|0
1645533550000|2022-02-22 12:39:10|5880.2|5880.2|5880.91|5880.91|5880.91|5880.91|5880.2|5880.2|0
1645533560000|2022-02-22 12:39:20|5881.62|5881.62|5882.33|5882.33|5882.33|5882.33|5881.62|5881.62|0
1645533580000|2022-02-22 12:39:40|5883.07|5883.07|5883.07|5883.07|5883.07|5883.07|5883.07|5883.07|0
1645533640000|2022-02-22 12:40:40|5882.36|5882.36|5882.36|5882.36|5882.36|5882.36|5882.36|5882.36|0
1645533730000|2022-02-22 12:42:10|5881.87|5881.87|5881.87|5881.87|5881.87|5881.87|5881.87|5881.87|0
1645533770000|2022-02-22 12:42:50|5882.58|5882.58|5882.58|5882.58|5882.58|5882.58|5882.58|5882.58|0
1645533780000|2022-02-22 12:43:00|5881.87|5881.87|5881.87|5881.87|5881.87|5881.87|5881.87|5881.87|0
1645533840000|2022-02-22 12:44:00|5881.6|5881.6|5881.6|5881.6|5881.6|5881.6|5881.6|5881.6|0
1645533890000|2022-02-22 12:44:50|5881.71|5881.71|5881.71|5881.71|5881.71|5881.71|5881.71|5881.71|0
1645533900000|2022-02-22 12:45:00|5881|5881|5881.71|5881.71|5881.71|5881.71|5881|5881|0
1645533910000|2022-02-22 12:45:10|5881.6|5881.6|5883.27|5883.27|5883.27|5883.27|5881.6|5881.6|0
1645533920000|2022-02-22 12:45:20|5883.98|5883.98|5883.98|5883.98|5883.98|5883.98|5883.98|5883.98|0
1645533930000|2022-02-22 12:45:30|5885.4|5885.4|5885.4|5885.4|5885.4|5885.4|5885.4|5885.4|0
1645534120000|2022-02-22 12:48:40|5888.25|5888.25|5888.25|5888.25|5888.25|5888.25|5888.25|5888.25|0
1645534150000|2022-02-22 12:49:10|5887.51|5887.51|5888.49|5888.49|5888.49|5888.49|5887.26|5887.26|0
1645534160000|2022-02-22 12:49:20|5886.36|5886.36|5886.36|5886.36|5886.36|5886.36|5886.36|5886.36|0
1645534180000|2022-02-22 12:49:40|5886.02|5886.02|5887.41|5887.41|5887.41|5887.41|5886.02|5886.02|0
1645534200000|2022-02-22 12:50:00|5888.12|5888.12|5888.16|5888.16|5888.5|5888.5|5888.12|5888.12|0
1645534210000|2022-02-22 12:50:10|5888.27|5888.27|5888.78|5888.78|5888.78|5888.78|5888.04|5888.04|0
1645534220000|2022-02-22 12:50:20|5887.36|5887.36|5887.36|5887.36|5887.36|5887.36|5887.36|5887.36|0
1645534250000|2022-02-22 12:50:50|5887.85|5887.85|5887.85|5887.85|5887.85|5887.85|5887.85|5887.85|0
1645534290000|2022-02-22 12:51:30|5889.98|5889.98|5890.7|5890.7|5890.7|5890.7|5889.98|5889.98|0
1645534300000|2022-02-22 12:51:40|5892.13|5892.13|5892.13|5892.13|5892.13|5892.13|5892.13|5892.13|0
1645534380000|2022-02-22 12:53:00|5894.26|5894.26|5893.55|5893.55|5894.26|5894.26|5893.55|5893.55|0
1645534390000|2022-02-22 12:53:10|5892.13|5892.13|5892.84|5892.84|5892.84|5892.84|5892.13|5892.13|0
1645534400000|2022-02-22 12:53:20|5893.18|5893.18|5893.07|5893.07|5893.18|5893.18|5893.07|5893.07|0
1645534420000|2022-02-22 12:53:40|5893.32|5893.32|5893.32|5893.32|5893.32|5893.32|5893.32|5893.32|0
1645534430000|2022-02-22 12:53:50|5893.2|5893.2|5892.49|5892.49|5893.2|5893.2|5892.49|5892.49|0
1645534540000|2022-02-22 12:55:40|5892.24|5892.24|5892|5892|5892.24|5892.24|5892|5892|0
1645534570000|2022-02-22 12:56:10|5893.42|5893.42|5893.69|5893.69|5893.69|5893.69|5893.42|5893.42|0
1645534580000|2022-02-22 12:56:20|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|5893.35|0
1645534590000|2022-02-22 12:56:30|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|0
1645534610000|2022-02-22 12:56:50|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|0
1645534620000|2022-02-22 12:57:00|5893.3|5893.3|5893.3|5893.3|5893.3|5893.3|5893.3|5893.3|0
1645534670000|2022-02-22 12:57:50|5893.57|5893.57|5894.28|5894.28|5894.28|5894.28|5893.57|5893.57|0
1645534680000|2022-02-22 12:58:00|5894.99|5894.99|5895.33|5895.33|5895.33|5895.33|5894.99|5894.99|0
1645534720000|2022-02-22 12:58:40|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|5895.45|0
1645534750000|2022-02-22 12:59:10|5895.56|5895.56|5895.56|5895.56|5895.56|5895.56|5895.56|5895.56|0
1645534770000|2022-02-22 12:59:30|5896.3|5896.3|5896.3|5896.3|5896.3|5896.3|5896.3|5896.3|0
1645534780000|2022-02-22 12:59:40|5897.01|5897.01|5897.28|5897.28|5897.28|5897.28|5897.01|5897.01|0
1645534790000|2022-02-22 12:59:50|5897.99|5897.99|5897.99|5897.99|5897.99|5897.99|5897.99|5897.99|0
1645534810000|2022-02-22 13:00:10|5898.7|5898.7|5901.13|5901.13|5901.13|5901.13|5898.7|5898.7|0
1645534830000|2022-02-22 13:00:30|5901.02|5901.02|5901.02|5901.02|5901.02|5901.02|5901.02|5901.02|0
1645534860000|2022-02-22 13:01:00|5901.36|5901.36|5901.75|5901.75|5901.75|5901.75|5901.36|5901.36|0
1645534870000|2022-02-22 13:01:10|5903.17|5903.17|5902.46|5902.46|5903.17|5903.17|5902.46|5902.46|0
1645534880000|2022-02-22 13:01:20|5901.04|5901.04|5900.33|5900.33|5901.04|5901.04|5900.33|5900.33|0
1645534890000|2022-02-22 13:01:30|5901.04|5901.04|5901.75|5901.75|5901.75|5901.75|5901.04|5901.04|0
1645534940000|2022-02-22 13:02:20|5902.46|5902.46|5902.46|5902.46|5902.46|5902.46|5902.46|5902.46|0
1645534950000|2022-02-22 13:02:30|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|0
1645534960000|2022-02-22 13:02:40|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|0
1645534980000|2022-02-22 13:03:00|5901.26|5901.26|5901.37|5901.37|5901.37|5901.37|5901.14|5901.14|0
1645534990000|2022-02-22 13:03:10|5901.14|5901.14|5901.03|5901.03|5901.14|5901.14|5901.03|5901.03|0
1645535000000|2022-02-22 13:03:20|5901.14|5901.14|5901.03|5901.03|5901.14|5901.14|5901.03|5901.03|0
1645535010000|2022-02-22 13:03:30|5900.69|5900.69|5900.34|5900.34|5900.69|5900.69|5900.34|5900.34|0
1645535020000|2022-02-22 13:03:40|5900.23|5900.23|5900.23|5900.23|5900.34|5900.34|5900.23|5900.23|0
1645535040000|2022-02-22 13:04:00|5900.11|5900.11|5900.11|5900.11|5900.11|5900.11|5900.11|5900.11|0
1645535050000|2022-02-22 13:04:10|5900.85|5900.85|5900.97|5900.97|5900.97|5900.97|5900.85|5900.85|0
1645535070000|2022-02-22 13:04:30|5899.54|5899.54|5900.85|5900.85|5900.85|5900.85|5899.43|5899.43|0
1645535100000|2022-02-22 13:05:00|5901.12|5901.12|5901.12|5901.12|5901.12|5901.12|5901.12|5901.12|0
1645535110000|2022-02-22 13:05:10|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|0
1645535140000|2022-02-22 13:05:40|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|0
1645535150000|2022-02-22 13:05:50|5901.72|5901.72|5901.6|5901.6|5901.72|5901.72|5901.6|5901.6|0
1645535160000|2022-02-22 13:06:00|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|0
1645535170000|2022-02-22 13:06:10|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|0
1645535180000|2022-02-22 13:06:20|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|0
1645535190000|2022-02-22 13:06:30|5900.29|5900.29|5900.29|5900.29|5900.29|5900.29|5900.29|5900.29|0
1645535210000|2022-02-22 13:06:50|5900.52|5900.52|5902.66|5902.66|5902.66|5902.66|5900.52|5900.52|0
1645535220000|2022-02-22 13:07:00|5903.15|5903.15|5903.15|5903.15|5903.15|5903.15|5903.15|5903.15|0
1645535240000|2022-02-22 13:07:20|5902.66|5902.66|5902.66|5902.66|5902.66|5902.66|5902.66|5902.66|0
1645535260000|2022-02-22 13:07:40|5901.95|5901.95|5900.74|5900.74|5901.95|5901.95|5900.74|5900.74|0
1645535270000|2022-02-22 13:07:50|5899.32|5899.32|5900.51|5900.51|5900.51|5900.51|5899.09|5899.09|0
1645535280000|2022-02-22 13:08:00|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|0
1645535310000|2022-02-22 13:08:30|5901.93|5901.93|5901.67|5901.67|5901.93|5901.93|5901.67|5901.67|0
1645535320000|2022-02-22 13:08:40|5901.4|5901.4|5899.97|5899.97|5901.4|5901.4|5899.97|5899.97|0
1645535370000|2022-02-22 13:09:30|5900.69|5900.69|5900.69|5900.69|5900.69|5900.69|5900.69|5900.69|0
1645535390000|2022-02-22 13:09:50|5902.11|5902.11|5902.22|5902.22|5902.22|5902.22|5902.11|5902.11|0
1645535400000|2022-02-22 13:10:00|5902.93|5902.93|5903.09|5903.09|5903.09|5903.09|5902.82|5902.82|0
1645535410000|2022-02-22 13:10:10|5902.97|5902.97|5902.97|5902.97|5902.97|5902.97|5902.97|5902.97|0
1645535440000|2022-02-22 13:10:40|5902.26|5902.26|5903.57|5903.57|5903.68|5903.68|5902.26|5902.26|0
1645535450000|2022-02-22 13:10:50|5903.68|5903.68|5904.4|5904.4|5904.4|5904.4|5903.68|5903.68|0
1645535470000|2022-02-22 13:11:10|5902.97|5902.97|5902.96|5902.96|5903.68|5903.68|5902.96|5902.96|0
1645535480000|2022-02-22 13:11:20|5901.54|5901.54|5901.54|5901.54|5901.54|5901.54|5901.54|5901.54|0
1645535490000|2022-02-22 13:11:30|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|0
1645535610000|2022-02-22 13:13:30|5901.65|5901.65|5900.23|5900.23|5901.65|5901.65|5899.52|5899.52|0
1645535620000|2022-02-22 13:13:40|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|0
1645535640000|2022-02-22 13:14:00|5901.28|5901.28|5901.28|5901.28|5901.28|5901.28|5901.28|5901.28|0
1645535660000|2022-02-22 13:14:20|5901.03|5901.03|5900.32|5900.32|5901.03|5901.03|5899.61|5899.61|0
1645535670000|2022-02-22 13:14:30|5901.03|5901.03|5901.03|5901.03|5901.03|5901.03|5901.03|5901.03|0
1645535690000|2022-02-22 13:14:50|5900.68|5900.68|5899.28|5899.28|5900.68|5900.68|5899.28|5899.28|0
1645535720000|2022-02-22 13:15:20|5897.86|5897.86|5896.43|5896.43|5897.86|5897.86|5896.43|5896.43|0
1645535730000|2022-02-22 13:15:30|5895.01|5895.01|5895.72|5895.72|5895.72|5895.72|5893.59|5893.59|0
1645535750000|2022-02-22 13:15:50|5896.07|5896.07|5896.07|5896.07|5896.07|5896.07|5896.07|5896.07|0
1645535780000|2022-02-22 13:16:20|5894.65|5894.65|5894.65|5894.65|5894.65|5894.65|5894.65|5894.65|0
1645535800000|2022-02-22 13:16:40|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|5894.89|0
1645535810000|2022-02-22 13:16:50|5895.14|5895.14|5895.72|5895.72|5895.72|5895.72|5895.14|5895.14|0
1645535820000|2022-02-22 13:17:00|5897.85|5897.85|5898.5|5898.5|5898.5|5898.5|5897.52|5897.52|0
1645535830000|2022-02-22 13:17:10|5897.79|5897.79|5897.79|5897.79|5897.79|5897.79|5897.79|5897.79|0
1645535840000|2022-02-22 13:17:20|5898.12|5898.12|5898.12|5898.12|5898.12|5898.12|5898.12|5898.12|0
1645535850000|2022-02-22 13:17:30|5898.37|5898.37|5898.37|5898.37|5898.37|5898.37|5898.37|5898.37|0
1645535870000|2022-02-22 13:17:50|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|0
1645535880000|2022-02-22 13:18:00|5896.95|5896.95|5896.6|5896.6|5896.95|5896.95|5896.6|5896.6|0
1645535890000|2022-02-22 13:18:10|5895.89|5895.89|5895.89|5895.89|5895.89|5895.89|5895.89|5895.89|0
1645535900000|2022-02-22 13:18:20|5895.64|5895.64|5895.53|5895.53|5895.64|5895.64|5895.53|5895.53|0
1645535920000|2022-02-22 13:18:40|5895.26|5895.26|5895.26|5895.26|5895.26|5895.26|5895.26|5895.26|0
1645535930000|2022-02-22 13:18:50|5894.76|5894.76|5894.76|5894.76|5894.76|5894.76|5894.76|5894.76|0
1645535940000|2022-02-22 13:19:00|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1645535960000|2022-02-22 13:19:20|5894.38|5894.38|5894.38|5894.38|5894.38|5894.38|5894.38|5894.38|0
1645535970000|2022-02-22 13:19:30|5895.09|5895.09|5892.52|5892.52|5895.09|5895.09|5892.52|5892.52|0
1645535990000|2022-02-22 13:19:50|5892.64|5892.64|5892.64|5892.64|5892.64|5892.64|5892.64|5892.64|0
1645536050000|2022-02-22 13:20:50|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|0
1645536090000|2022-02-22 13:21:30|5891.33|5891.33|5892.04|5892.04|5892.04|5892.04|5891.33|5891.33|0
1645536120000|2022-02-22 13:22:00|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|0
1645536140000|2022-02-22 13:22:20|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|0
1645536150000|2022-02-22 13:22:30|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|0
1645536200000|2022-02-22 13:23:20|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|0
1645536220000|2022-02-22 13:23:40|5892.87|5892.87|5892.98|5892.98|5892.98|5892.98|5892.87|5892.87|0
1645536240000|2022-02-22 13:24:00|5892.27|5892.27|5892.27|5892.27|5892.27|5892.27|5892.27|5892.27|0
1645536260000|2022-02-22 13:24:20|5890.14|5890.14|5891.56|5891.56|5891.56|5891.56|5890.14|5890.14|0
1645536280000|2022-02-22 13:24:40|5892.27|5892.27|5892.27|5892.27|5892.27|5892.27|5892.27|5892.27|0
1645536300000|2022-02-22 13:25:00|5891.56|5891.56|5891.56|5891.56|5891.56|5891.56|5891.56|5891.56|0
1645536350000|2022-02-22 13:25:50|5890.14|5890.14|5890.14|5890.14|5890.14|5890.14|5890.14|5890.14|0
1645536370000|2022-02-22 13:26:10|5890.02|5890.02|5889.67|5889.67|5890.02|5890.02|5889.67|5889.67|0
1645536380000|2022-02-22 13:26:20|5890.39|5890.39|5890.39|5890.39|5890.39|5890.39|5890.39|5890.39|0
1645536390000|2022-02-22 13:26:30|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|0
1645536400000|2022-02-22 13:26:40|5889.67|5889.67|5888.96|5888.96|5890.39|5890.39|5888.96|5888.96|0
1645536410000|2022-02-22 13:26:50|5890.39|5890.39|5890.39|5890.39|5890.39|5890.39|5890.39|5890.39|0
1645536420000|2022-02-22 13:27:00|5889.67|5889.67|5889.56|5889.56|5889.67|5889.67|5889.56|5889.56|0
1645536480000|2022-02-22 13:28:00|5888.85|5888.85|5888.85|5888.85|5888.85|5888.85|5888.85|5888.85|0
1645536540000|2022-02-22 13:29:00|5889.09|5889.09|5889.32|5889.32|5889.32|5889.32|5889.09|5889.09|0
1645536570000|2022-02-22 13:29:30|5888.61|5888.61|5888.61|5888.61|5888.61|5888.61|5888.61|5888.61|0
1645536600000|2022-02-22 13:30:00|5889.32|5889.32|5891.2|5891.2|5891.2|5891.2|5889.32|5889.32|0
1645536610000|2022-02-22 13:30:10|5890.49|5890.49|5891.2|5891.2|5891.2|5891.2|5890.49|5890.49|0
1645536630000|2022-02-22 13:30:30|5890.49|5890.49|5891.07|5891.07|5891.07|5891.07|5890.49|5890.49|0
1645536650000|2022-02-22 13:30:50|5890.8|5890.8|5890.53|5890.53|5892.22|5892.22|5890.53|5890.53|0
1645536660000|2022-02-22 13:31:00|5890.29|5890.29|5889.57|5889.57|5890.29|5890.29|5889.57|5889.57|0
1645536670000|2022-02-22 13:31:10|5889.34|5889.34|5887.73|5887.73|5889.34|5889.34|5887.73|5887.73|0
1645536680000|2022-02-22 13:31:20|5888.06|5888.06|5887.72|5887.72|5888.06|5888.06|5887.72|5887.72|0
1645536690000|2022-02-22 13:31:30|5887.95|5887.95|5887.95|5887.95|5887.95|5887.95|5887.95|5887.95|0
1645536700000|2022-02-22 13:31:40|5888.66|5888.66|5889.37|5889.37|5889.37|5889.37|5888.66|5888.66|0
1645536720000|2022-02-22 13:32:00|5890.08|5890.08|5889.37|5889.37|5890.08|5890.08|5889.37|5889.37|0
1645536730000|2022-02-22 13:32:10|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|0
1645536740000|2022-02-22 13:32:20|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|0
1645536760000|2022-02-22 13:32:40|5889.01|5889.01|5889.01|5889.01|5889.01|5889.01|5889.01|5889.01|0
1645536780000|2022-02-22 13:33:00|5889.24|5889.24|5889.35|5889.35|5889.35|5889.35|5889.12|5889.12|0
1645536790000|2022-02-22 13:33:10|5889.47|5889.47|5889.24|5889.24|5889.47|5889.47|5889.24|5889.24|0
1645536800000|2022-02-22 13:33:20|5888.53|5888.53|5888.53|5888.53|5888.53|5888.53|5888.53|5888.53|0
1645536830000|2022-02-22 13:33:50|5888.41|5888.41|5887.7|5887.7|5888.41|5888.41|5887.7|5887.7|0
1645536850000|2022-02-22 13:34:10|5889.12|5889.12|5889.12|5889.12|5889.12|5889.12|5889.12|5889.12|0
1645536860000|2022-02-22 13:34:20|5889.83|5889.83|5890.55|5890.55|5890.55|5890.55|5889.83|5889.83|0
1645536880000|2022-02-22 13:34:40|5890.31|5890.31|5890.31|5890.31|5890.31|5890.31|5890.31|5890.31|0
1645536890000|2022-02-22 13:34:50|5890.08|5890.08|5890.08|5890.08|5890.08|5890.08|5890.08|5890.08|0
1645536900000|2022-02-22 13:35:00|5889.37|5889.37|5889.6|5889.6|5889.6|5889.6|5889.37|5889.37|0
1645536910000|2022-02-22 13:35:10|5889.72|5889.72|5890.12|5890.12|5890.12|5890.12|5889.72|5889.72|0
1645536940000|2022-02-22 13:35:40|5890.01|5890.01|5889.89|5889.89|5890.01|5890.01|5889.89|5889.89|0
1645536960000|2022-02-22 13:36:00|5889.18|5889.18|5889.89|5889.89|5889.89|5889.89|5889.18|5889.18|0
1645536970000|2022-02-22 13:36:10|5889.18|5889.18|5889.89|5889.89|5889.89|5889.89|5889.18|5889.18|0
1645536980000|2022-02-22 13:36:20|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|5888.47|0
1645536990000|2022-02-22 13:36:30|5887.76|5887.76|5887.76|5887.76|5887.76|5887.76|5887.76|5887.76|0
1645537010000|2022-02-22 13:36:50|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|0
1645537020000|2022-02-22 13:37:00|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|0
1645537030000|2022-02-22 13:37:10|5886|5886|5886|5886|5886|5886|5886|5886|0
1645537050000|2022-02-22 13:37:30|5885.29|5885.29|5885.29|5885.29|5885.29|5885.29|5885.29|5885.29|0
1645537060000|2022-02-22 13:37:40|5883.15|5883.15|5885.29|5885.29|5885.29|5885.29|5883.15|5883.15|0
1645537070000|2022-02-22 13:37:50|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|0
1645537080000|2022-02-22 13:38:00|5888.36|5888.36|5888.36|5888.36|5888.36|5888.36|5888.36|5888.36|0
1645537130000|2022-02-22 13:38:50|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|0
1645537170000|2022-02-22 13:39:30|5888.36|5888.36|5886.94|5886.94|5888.36|5888.36|5886.94|5886.94|0
1645537200000|2022-02-22 13:40:00|5887.65|5887.65|5887.65|5887.65|5887.65|5887.65|5887.65|5887.65|0
1645537210000|2022-02-22 13:40:10|5886.94|5886.94|5886.67|5886.67|5886.94|5886.94|5886.67|5886.67|0
1645537230000|2022-02-22 13:40:30|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|0
1645537280000|2022-02-22 13:41:20|5887.82|5887.82|5887.82|5887.82|5887.82|5887.82|5887.82|5887.82|0
1645537340000|2022-02-22 13:42:20|5889.25|5889.25|5889.36|5889.36|5889.36|5889.36|5889.25|5889.25|0
1645537360000|2022-02-22 13:42:40|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|0
1645537380000|2022-02-22 13:43:00|5889.36|5889.36|5890.07|5890.07|5890.07|5890.07|5889.36|5889.36|0
1645537390000|2022-02-22 13:43:10|5889.33|5889.33|5889.2|5889.2|5889.33|5889.33|5889.09|5889.09|0
1645537400000|2022-02-22 13:43:20|5888.71|5888.71|5888.49|5888.49|5889.2|5889.2|5888.49|5888.49|0
1645537440000|2022-02-22 13:44:00|5888.61|5888.61|5886.65|5886.65|5888.78|5888.78|5886.65|5886.65|0
1645537480000|2022-02-22 13:44:40|5885.94|5885.94|5885.94|5885.94|5885.94|5885.94|5885.94|5885.94|0
1645537490000|2022-02-22 13:44:50|5885.6|5885.6|5885.87|5885.87|5885.87|5885.87|5885.6|5885.6|0
1645537500000|2022-02-22 13:45:00|5885.75|5885.75|5885.25|5885.25|5885.75|5885.75|5885.25|5885.25|0
1645537530000|2022-02-22 13:45:30|5885.59|5885.59|5885.59|5885.59|5885.59|5885.59|5885.59|5885.59|0
1645537550000|2022-02-22 13:45:50|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|0
1645537560000|2022-02-22 13:46:00|5885.01|5885.01|5885.01|5885.01|5885.01|5885.01|5885.01|5885.01|0
1645537600000|2022-02-22 13:46:40|5884.74|5884.74|5881.67|5881.67|5884.74|5884.74|5881.67|5881.67|0
1645537610000|2022-02-22 13:46:50|5879.54|5879.54|5880.25|5880.25|5880.25|5880.25|5879.54|5879.54|0
1645537620000|2022-02-22 13:47:00|5879.54|5879.54|5879.54|5879.54|5879.54|5879.54|5879.54|5879.54|0
1645537630000|2022-02-22 13:47:10|5879.27|5879.27|5879.27|5879.27|5879.27|5879.27|5879.27|5879.27|0
1645537680000|2022-02-22 13:48:00|5879.39|5879.39|5879.65|5879.65|5879.65|5879.65|5879.39|5879.39|0
1645537690000|2022-02-22 13:48:10|5879.39|5879.39|5879.39|5879.39|5879.39|5879.39|5879.39|5879.39|0
1645537700000|2022-02-22 13:48:20|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|0
1645537720000|2022-02-22 13:48:40|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|0
1645537730000|2022-02-22 13:48:50|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|0
1645537750000|2022-02-22 13:49:10|5879.63|5879.63|5879.63|5879.63|5879.63|5879.63|5879.63|5879.63|0
1645537790000|2022-02-22 13:49:50|5879.88|5879.88|5878.46|5878.46|5879.88|5879.88|5878.46|5878.46|0
1645537800000|2022-02-22 13:50:00|5879.88|5879.88|5878.46|5878.46|5879.88|5879.88|5878.46|5878.46|0
1645537810000|2022-02-22 13:50:10|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|0
1645537840000|2022-02-22 13:50:40|5877.47|5877.47|5878.19|5878.19|5879.61|5879.61|5876.76|5876.76|0
1645537860000|2022-02-22 13:51:00|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|0
1645537920000|2022-02-22 13:52:00|5879.58|5879.58|5879.23|5879.23|5879.58|5879.58|5879.23|5879.23|0
1645537930000|2022-02-22 13:52:10|5879.58|5879.58|5879.81|5879.81|5879.81|5879.81|5879.58|5879.58|0
1645537960000|2022-02-22 13:52:40|5877.68|5877.68|5877.68|5877.68|5877.68|5877.68|5877.68|5877.68|0
1645537970000|2022-02-22 13:52:50|5879.81|5879.81|5879.81|5879.81|5879.81|5879.81|5879.81|5879.81|0
1645537980000|2022-02-22 13:53:00|5880.52|5880.52|5878.86|5878.86|5880.52|5880.52|5878.86|5878.86|0
1645537990000|2022-02-22 13:53:10|5879.57|5879.57|5879.81|5879.81|5879.81|5879.81|5879.57|5879.57|0
1645538060000|2022-02-22 13:54:20|5879.93|5879.93|5879.93|5879.93|5879.93|5879.93|5879.93|5879.93|0
1645538070000|2022-02-22 13:54:30|5879.68|5879.68|5879.68|5879.68|5879.68|5879.68|5879.68|5879.68|0
1645538080000|2022-02-22 13:54:40|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|0
1645538090000|2022-02-22 13:54:50|5877.99|5877.99|5877.99|5877.99|5877.99|5877.99|5877.99|5877.99|0
1645538100000|2022-02-22 13:55:00|5876.42|5876.42|5876.18|5876.18|5876.42|5876.42|5876.18|5876.18|0
1645538110000|2022-02-22 13:55:10|5876.29|5876.29|5876.29|5876.29|5876.29|5876.29|5876.29|5876.29|0
1645538130000|2022-02-22 13:55:30|5876.02|5876.02|5876.14|5876.14|5876.14|5876.14|5876.02|5876.02|0
1645538150000|2022-02-22 13:55:50|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|0
1645538160000|2022-02-22 13:56:00|5877.12|5877.12|5877.12|5877.12|5877.12|5877.12|5877.12|5877.12|0
1645538170000|2022-02-22 13:56:10|5876.87|5876.87|5874.03|5874.03|5876.87|5876.87|5874.03|5874.03|0
1645538180000|2022-02-22 13:56:20|5873.8|5873.8|5873.8|5873.8|5874.51|5874.51|5873.8|5873.8|0
1645538190000|2022-02-22 13:56:30|5873.08|5873.08|5873.72|5873.72|5873.72|5873.72|5872.37|5872.37|0
1645538200000|2022-02-22 13:56:40|5873.05|5873.05|5873.42|5873.42|5874.85|5874.85|5872.71|5872.71|0
1645538210000|2022-02-22 13:56:50|5873.31|5873.31|5873.31|5873.31|5873.31|5873.31|5873.31|5873.31|0
1645538220000|2022-02-22 13:57:00|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|0
1645538240000|2022-02-22 13:57:20|5873.82|5873.82|5876.29|5876.29|5876.29|5876.29|5873.82|5873.82|0
1645538250000|2022-02-22 13:57:30|5876.18|5876.18|5875.47|5875.47|5876.18|5876.18|5874.75|5874.75|0
1645538270000|2022-02-22 13:57:50|5876.18|5876.18|5876.89|5876.89|5876.89|5876.89|5876.18|5876.18|0
1645538280000|2022-02-22 13:58:00|5876.77|5876.77|5877.04|5877.04|5877.04|5877.04|5876.77|5876.77|0
1645538290000|2022-02-22 13:58:10|5876.33|5876.33|5874.79|5874.79|5876.33|5876.33|5874.79|5874.79|0
1645538350000|2022-02-22 13:59:10|5874.25|5874.25|5874.25|5874.25|5874.25|5874.25|5874.25|5874.25|0
1645538370000|2022-02-22 13:59:30|5874.49|5874.49|5874.49|5874.49|5874.49|5874.49|5874.49|5874.49|0
1645538380000|2022-02-22 13:59:40|5874.15|5874.15|5874.15|5874.15|5874.15|5874.15|5874.15|5874.15|0
1645538430000|2022-02-22 14:00:30|5874.42|5874.42|5874.17|5874.17|5874.42|5874.42|5874.17|5874.17|0
1645538440000|2022-02-22 14:00:40|5874.44|5874.44|5874.44|5874.44|5874.44|5874.44|5874.44|5874.44|0
1645538450000|2022-02-22 14:00:50|5874.71|5874.71|5874.71|5874.71|5874.71|5874.71|5874.71|5874.71|0
1645538470000|2022-02-22 14:01:10|5874.46|5874.46|5874.2|5874.2|5874.46|5874.46|5874.2|5874.2|0
1645538480000|2022-02-22 14:01:20|5874.46|5874.46|5874.2|5874.2|5874.73|5874.73|5874.2|5874.2|0
1645538520000|2022-02-22 14:02:00|5874.31|5874.31|5874.31|5874.31|5874.31|5874.31|5873.6|5873.6|0
1645538530000|2022-02-22 14:02:10|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|0
1645538540000|2022-02-22 14:02:20|5875.14|5875.14|5875.14|5875.14|5875.14|5875.14|5875.14|5875.14|0
1645538550000|2022-02-22 14:02:30|5875.02|5875.02|5874.43|5874.43|5875.14|5875.14|5873.72|5873.72|0
1645538560000|2022-02-22 14:02:40|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|0
1645538580000|2022-02-22 14:03:00|5874.81|5874.81|5874.81|5874.81|5874.81|5874.81|5874.81|5874.81|0
1645538630000|2022-02-22 14:03:50|5874.7|5874.7|5874.7|5874.7|5874.7|5874.7|5874.7|5874.7|0
1645538640000|2022-02-22 14:04:00|5875.41|5875.41|5875.64|5875.64|5875.64|5875.64|5875.41|5875.41|0
1645538680000|2022-02-22 14:04:40|5875.37|5875.37|5875.37|5875.37|5875.37|5875.37|5875.37|5875.37|0
1645538690000|2022-02-22 14:04:50|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|0
1645538700000|2022-02-22 14:05:00|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|0
1645538730000|2022-02-22 14:05:30|5872.64|5872.64|5872.64|5872.64|5872.64|5872.64|5872.64|5872.64|0
1645538740000|2022-02-22 14:05:40|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|5871.93|0
1645538760000|2022-02-22 14:06:00|5870.51|5870.51|5870.51|5870.51|5870.51|5870.51|5870.51|5870.51|0
1645538780000|2022-02-22 14:06:20|5869.79|5869.79|5869.79|5869.79|5869.79|5869.79|5869.79|5869.79|0
1645538790000|2022-02-22 14:06:30|5869.68|5869.68|5869.68|5869.68|5869.68|5869.68|5869.68|5869.68|0
1645538800000|2022-02-22 14:06:40|5870.39|5870.39|5871.1|5871.1|5871.1|5871.1|5870.39|5870.39|0
1645538810000|2022-02-22 14:06:50|5870.61|5870.61|5870.61|5870.61|5870.61|5870.61|5870.61|5870.61|0
1645538860000|2022-02-22 14:07:40|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|0
1645538890000|2022-02-22 14:08:10|5869.45|5869.45|5868.63|5868.63|5869.45|5869.45|5868.63|5868.63|0
1645538930000|2022-02-22 14:08:50|5868.51|5868.51|5868.51|5868.51|5868.51|5868.51|5868.51|5868.51|0
1645538950000|2022-02-22 14:09:10|5867.8|5867.8|5867.8|5867.8|5867.8|5867.8|5867.8|5867.8|0
1645538960000|2022-02-22 14:09:20|5867.46|5867.46|5867.69|5867.69|5867.69|5867.69|5867.46|5867.46|0
1645538970000|2022-02-22 14:09:30|5869.12|5869.12|5869.83|5869.83|5869.83|5869.83|5869.12|5869.12|0
1645538980000|2022-02-22 14:09:40|5869.71|5869.71|5869.71|5869.71|5869.71|5869.71|5869.71|5869.71|0
1645538990000|2022-02-22 14:09:50|5870.42|5870.42|5869.44|5869.44|5871.14|5871.14|5869.44|5869.44|0
1645539010000|2022-02-22 14:10:10|5869.2|5869.2|5869.2|5869.2|5869.2|5869.2|5869.2|5869.2|0
1645539070000|2022-02-22 14:11:10|5869.91|5869.91|5869.91|5869.91|5869.91|5869.91|5869.91|5869.91|0
1645539080000|2022-02-22 14:11:20|5867.78|5867.78|5870.62|5870.62|5870.62|5870.62|5867.78|5867.78|0
1645539120000|2022-02-22 14:12:00|5869.91|5869.91|5869.66|5869.66|5869.91|5869.91|5869.66|5869.66|0
1645539160000|2022-02-22 14:12:40|5868.24|5868.24|5870.37|5870.37|5870.37|5870.37|5868.24|5868.24|0
1645539180000|2022-02-22 14:13:00|5869.66|5869.66|5869.66|5869.66|5869.66|5869.66|5869.66|5869.66|0
1645539200000|2022-02-22 14:13:20|5870.37|5870.37|5870.26|5870.26|5870.37|5870.37|5870.26|5870.26|0
1645539210000|2022-02-22 14:13:30|5868.12|5868.12|5870.95|5870.95|5870.95|5870.95|5868.12|5868.12|0
1645539230000|2022-02-22 14:13:50|5870.62|5870.62|5865.91|5865.91|5870.62|5870.62|5865.91|5865.91|0
1645539240000|2022-02-22 14:14:00|5865.57|5865.57|5863.44|5863.44|5865.57|5865.57|5863.44|5863.44|0
1645539260000|2022-02-22 14:14:20|5864.86|5864.86|5864.42|5864.42|5866.55|5866.55|5864.42|5864.42|0
1645539270000|2022-02-22 14:14:30|5864.08|5864.08|5863.84|5863.84|5864.08|5864.08|5863.84|5863.84|0
1645539290000|2022-02-22 14:14:50|5864.07|5864.07|5864.18|5864.18|5864.18|5864.18|5862.76|5862.76|0
1645539300000|2022-02-22 14:15:00|5866.32|5866.32|5864.89|5864.89|5866.32|5866.32|5864.89|5864.89|0
1645539310000|2022-02-22 14:15:10|5865.39|5865.39|5867.15|5867.15|5867.15|5867.15|5865.39|5865.39|0
1645539320000|2022-02-22 14:15:20|5867.86|5867.86|5868.1|5868.1|5868.1|5868.1|5867.86|5867.86|0
1645539350000|2022-02-22 14:15:50|5867.77|5867.77|5868.1|5868.1|5868.1|5868.1|5867.77|5867.77|0
1645539400000|2022-02-22 14:16:40|5868.22|5868.22|5868.22|5868.22|5868.22|5868.22|5868.22|5868.22|0
1645539420000|2022-02-22 14:17:00|5869.18|5869.18|5869.29|5869.29|5869.29|5869.29|5869.18|5869.18|0
1645539430000|2022-02-22 14:17:10|5869.54|5869.54|5869.54|5869.54|5869.54|5869.54|5869.54|5869.54|0
1645539440000|2022-02-22 14:17:20|5870.25|5870.25|5870.25|5870.25|5870.25|5870.25|5870.25|5870.25|0
1645539450000|2022-02-22 14:17:30|5870.59|5870.59|5870.59|5870.59|5870.59|5870.59|5870.59|5870.59|0
1645539460000|2022-02-22 14:17:40|5869.16|5869.16|5869.16|5869.16|5869.16|5869.16|5869.16|5869.16|0
1645539470000|2022-02-22 14:17:50|5869.43|5869.43|5869.43|5869.43|5869.43|5869.43|5869.43|5869.43|0
1645539500000|2022-02-22 14:18:20|5867.3|5867.3|5868.01|5868.01|5868.01|5868.01|5867.3|5867.3|0
1645539630000|2022-02-22 14:20:30|5868.24|5868.24|5868.51|5868.51|5868.51|5868.51|5868.24|5868.24|0
1645539640000|2022-02-22 14:20:40|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|0
1645539660000|2022-02-22 14:21:00|5867.8|5867.8|5867.8|5867.8|5867.8|5867.8|5867.8|5867.8|0
1645539670000|2022-02-22 14:21:10|5867.68|5867.68|5866.85|5866.85|5867.68|5867.68|5866.85|5866.85|0
1645539680000|2022-02-22 14:21:20|5864.72|5864.72|5864.38|5864.38|5864.72|5864.72|5864.38|5864.38|0
1645539710000|2022-02-22 14:21:50|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|0
1645539740000|2022-02-22 14:22:20|5864.83|5864.83|5864.83|5864.83|5864.83|5864.83|5864.83|5864.83|0
1645539750000|2022-02-22 14:22:30|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|0
1645539760000|2022-02-22 14:22:40|5862.69|5862.69|5862.69|5862.69|5862.69|5862.69|5862.69|5862.69|0
1645539770000|2022-02-22 14:22:50|5862.45|5862.45|5862.45|5862.45|5862.45|5862.45|5862.45|5862.45|0
1645539780000|2022-02-22 14:23:00|5861.02|5861.02|5860.69|5860.69|5861.02|5861.02|5860.69|5860.69|0
1645539820000|2022-02-22 14:23:40|5861.4|5861.4|5861.51|5861.51|5861.51|5861.51|5861.4|5861.4|0
1645539830000|2022-02-22 14:23:50|5861.4|5861.4|5861.4|5861.4|5861.4|5861.4|5861.4|5861.4|0
1645539900000|2022-02-22 14:25:00|5861.06|5861.06|5860.01|5860.01|5861.06|5861.06|5860.01|5860.01|0
1645539920000|2022-02-22 14:25:20|5860.24|5860.24|5860.12|5860.12|5860.24|5860.24|5860.12|5860.12|0
1645539960000|2022-02-22 14:26:00|5858.49|5858.49|5855.53|5855.53|5858.49|5858.49|5855.53|5855.53|0
1645540000000|2022-02-22 14:26:40|5856.96|5856.96|5859.09|5859.09|5859.09|5859.09|5856.96|5856.96|0
1645540020000|2022-02-22 14:27:00|5856.96|5856.96|5856.96|5856.96|5856.96|5856.96|5856.96|5856.96|0
1645540040000|2022-02-22 14:27:20|5856.84|5856.84|5856.72|5856.72|5856.84|5856.84|5856.72|5856.72|0
1645540050000|2022-02-22 14:27:30|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|0
1645540060000|2022-02-22 14:27:40|5855.03|5855.03|5854.65|5854.65|5855.03|5855.03|5854.65|5854.65|0
1645540070000|2022-02-22 14:27:50|5854.76|5854.76|5851.9|5851.9|5854.76|5854.76|5851.9|5851.9|0
1645540110000|2022-02-22 14:28:30|5852.14|5852.14|5852.14|5852.14|5852.14|5852.14|5852.02|5852.02|0
1645540140000|2022-02-22 14:29:00|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|0
1645540160000|2022-02-22 14:29:20|5851.54|5851.54|5851.43|5851.43|5851.54|5851.54|5851.43|5851.43|0
1645540170000|2022-02-22 14:29:30|5850.84|5850.84|5851.31|5851.31|5852.02|5852.02|5850.6|5850.6|0
1645540190000|2022-02-22 14:29:50|5851.19|5851.19|5852.62|5852.62|5854.04|5854.04|5851.19|5851.19|0
1645540200000|2022-02-22 14:30:00|5853.33|5853.33|5854.65|5854.65|5856.9|5856.9|5853.33|5853.33|0
1645540210000|2022-02-22 14:30:10|5855.36|5855.36|5856.05|5856.05|5857.03|5857.03|5853.22|5853.22|0
1645540220000|2022-02-22 14:30:20|5856.76|5856.76|5854.99|5854.99|5856.76|5856.76|5854.28|5854.28|0
1645540240000|2022-02-22 14:30:40|5853.57|5853.57|5852.67|5852.67|5853.83|5853.83|5852.67|5852.67|0
1645540250000|2022-02-22 14:30:50|5853.38|5853.38|5853.38|5853.38|5853.38|5853.38|5853.38|5853.38|0
1645540260000|2022-02-22 14:31:00|5852.89|5852.89|5850.51|5850.51|5852.89|5852.89|5850.51|5850.51|0
1645540270000|2022-02-22 14:31:10|5850.26|5850.26|5849.66|5849.66|5850.26|5850.26|5849.66|5849.66|0
1645540280000|2022-02-22 14:31:20|5847.52|5847.52|5847.76|5847.76|5847.76|5847.76|5847.52|5847.52|0
1645540290000|2022-02-22 14:31:30|5848.09|5848.09|5848.09|5848.09|5848.09|5848.09|5848.09|5848.09|0
1645540300000|2022-02-22 14:31:40|5848.56|5848.56|5847.13|5847.13|5848.56|5848.56|5847.13|5847.13|0
1645540330000|2022-02-22 14:32:10|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|0
1645540340000|2022-02-22 14:32:20|5846.9|5846.9|5846.19|5846.19|5846.9|5846.9|5846.19|5846.19|0
1645540350000|2022-02-22 14:32:30|5846.42|5846.42|5846.42|5846.42|5846.42|5846.42|5846.42|5846.42|0
1645540360000|2022-02-22 14:32:40|5848.56|5848.56|5849.9|5849.9|5849.9|5849.9|5848.56|5848.56|0
1645540370000|2022-02-22 14:32:50|5850.24|5850.24|5854.76|5854.76|5854.76|5854.76|5850.24|5850.24|0
1645540390000|2022-02-22 14:33:10|5854.64|5854.64|5854.91|5854.91|5854.91|5854.91|5854.64|5854.64|0
1645540410000|2022-02-22 14:33:30|5853.49|5853.49|5853.49|5853.49|5853.49|5853.49|5853.49|5853.49|0
1645540430000|2022-02-22 14:33:50|5853.98|5853.98|5853.49|5853.49|5853.98|5853.98|5853.49|5853.49|0
1645540450000|2022-02-22 14:34:10|5854.2|5854.2|5853.49|5853.49|5854.2|5854.2|5853.49|5853.49|0
1645540480000|2022-02-22 14:34:40|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|0
1645540490000|2022-02-22 14:34:50|5853.87|5853.87|5853.87|5853.87|5853.87|5853.87|5853.87|5853.87|0
1645540500000|2022-02-22 14:35:00|5854.58|5854.58|5853.98|5853.98|5854.58|5854.58|5853.98|5853.98|0
1645540510000|2022-02-22 14:35:10|5853.75|5853.75|5853.75|5853.75|5853.75|5853.75|5853.75|5853.75|0
1645540520000|2022-02-22 14:35:20|5853.04|5853.04|5853.75|5853.75|5853.75|5853.75|5853.04|5853.04|0
1645540550000|2022-02-22 14:35:50|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|0
1645540560000|2022-02-22 14:36:00|5854.35|5854.35|5852.69|5852.69|5854.35|5854.35|5852.69|5852.69|0
1645540570000|2022-02-22 14:36:10|5852.58|5852.58|5851.87|5851.87|5852.58|5852.58|5851.87|5851.87|0
1645540580000|2022-02-22 14:36:20|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|0
1645540590000|2022-02-22 14:36:30|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|0
1645540600000|2022-02-22 14:36:40|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|0
1645540610000|2022-02-22 14:36:50|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|0
1645540620000|2022-02-22 14:37:00|5850.17|5850.17|5850.17|5850.17|5850.17|5850.17|5850.17|5850.17|0
1645540630000|2022-02-22 14:37:10|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|0
1645540640000|2022-02-22 14:37:20|5851.15|5851.15|5849.96|5849.96|5851.15|5851.15|5849.96|5849.96|0
1645540660000|2022-02-22 14:37:40|5850.19|5850.19|5850.08|5850.08|5850.19|5850.19|5850.08|5850.08|0
1645540670000|2022-02-22 14:37:50|5850.79|5850.79|5850.79|5850.79|5850.79|5850.79|5850.79|5850.79|0
1645540680000|2022-02-22 14:38:00|5850.45|5850.45|5849.74|5849.74|5850.45|5850.45|5849.74|5849.74|0
1645540690000|2022-02-22 14:38:10|5849.51|5849.51|5849.44|5849.44|5849.51|5849.51|5848.94|5848.94|0
1645540730000|2022-02-22 14:38:50|5850.15|5850.15|5850.15|5850.15|5850.15|5850.15|5850.15|5850.15|0
1645540740000|2022-02-22 14:39:00|5850.48|5850.48|5850.72|5850.72|5850.72|5850.72|5850.48|5850.48|0
1645540760000|2022-02-22 14:39:20|5850.38|5850.38|5850.38|5850.38|5850.38|5850.38|5850.38|5850.38|0
1645540780000|2022-02-22 14:39:40|5851.8|5851.8|5852.17|5852.17|5852.51|5852.51|5851.8|5851.8|0
1645540790000|2022-02-22 14:39:50|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|0
1645540810000|2022-02-22 14:40:10|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|0
1645540820000|2022-02-22 14:40:20|5850.48|5850.48|5850.48|5850.48|5850.48|5850.48|5850.48|5850.48|0
1645540830000|2022-02-22 14:40:30|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|0
1645540850000|2022-02-22 14:40:50|5850.26|5850.26|5850.38|5850.38|5850.38|5850.38|5850.26|5850.26|0
1645540860000|2022-02-22 14:41:00|5849.67|5849.67|5849.29|5849.29|5849.78|5849.78|5849.29|5849.29|0
1645540890000|2022-02-22 14:41:30|5850|5850|5851.52|5851.52|5851.52|5851.52|5850|5850|0
1645540910000|2022-02-22 14:41:50|5851.86|5851.86|5854.7|5854.7|5854.7|5854.7|5851.86|5851.86|0
1645540920000|2022-02-22 14:42:00|5856.13|5856.13|5856.13|5856.13|5856.13|5856.13|5856.13|5856.13|0
1645540930000|2022-02-22 14:42:10|5856.84|5856.84|5856.84|5856.84|5856.84|5856.84|5856.84|5856.84|0
1645540940000|2022-02-22 14:42:20|5857.09|5857.09|5858.6|5858.6|5858.6|5858.6|5857.09|5857.09|0
1645540950000|2022-02-22 14:42:30|5859.31|5859.31|5862.27|5862.27|5862.27|5862.27|5859.31|5859.31|0
1645540960000|2022-02-22 14:42:40|5860.85|5860.85|5860.85|5860.85|5860.85|5860.85|5860.85|5860.85|0
1645540970000|2022-02-22 14:42:50|5861.56|5861.56|5861.56|5861.56|5862.27|5862.27|5860.85|5860.85|0
1645540980000|2022-02-22 14:43:00|5861.79|5861.79|5865.68|5865.68|5865.68|5865.68|5861.79|5861.79|0
1645541000000|2022-02-22 14:43:20|5864.26|5864.26|5865.68|5865.68|5865.68|5865.68|5864.26|5864.26|0
1645541010000|2022-02-22 14:43:30|5865.8|5865.8|5865.68|5865.68|5865.8|5865.8|5865.68|5865.68|0
1645541020000|2022-02-22 14:43:40|5865.34|5865.34|5865.34|5865.34|5865.34|5865.34|5865.34|5865.34|0
1645541040000|2022-02-22 14:44:00|5863.69|5863.69|5862.52|5862.52|5863.69|5863.69|5862.52|5862.52|0
1645541050000|2022-02-22 14:44:10|5862.28|5862.28|5861.57|5861.57|5862.28|5862.28|5861.57|5861.57|0
1645541060000|2022-02-22 14:44:20|5861.24|5861.24|5859.36|5859.36|5861.24|5861.24|5859.36|5859.36|0
1645541080000|2022-02-22 14:44:40|5859.25|5859.25|5859.25|5859.25|5859.25|5859.25|5859.25|5859.25|0
1645541090000|2022-02-22 14:44:50|5858.54|5858.54|5858.54|5858.54|5858.54|5858.54|5858.54|5858.54|0
1645541100000|2022-02-22 14:45:00|5858.65|5858.65|5857.91|5857.91|5858.65|5858.65|5857.91|5857.91|0
1645541120000|2022-02-22 14:45:20|5858.25|5858.25|5858.25|5858.25|5858.25|5858.25|5858.25|5858.25|0
1645541130000|2022-02-22 14:45:30|5858.48|5858.48|5858.6|5858.6|5858.6|5858.6|5858.48|5858.48|0
1645541140000|2022-02-22 14:45:40|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|0
1645541150000|2022-02-22 14:45:50|5857.99|5857.99|5857.99|5857.99|5857.99|5857.99|5857.99|5857.99|0
1645541160000|2022-02-22 14:46:00|5857.28|5857.28|5852.72|5852.72|5857.28|5857.28|5852.72|5852.72|0
1645541170000|2022-02-22 14:46:10|5852.99|5852.99|5852.99|5852.99|5852.99|5852.99|5852.99|5852.99|0
1645541190000|2022-02-22 14:46:30|5854.41|5854.41|5855.12|5855.12|5855.12|5855.12|5854.41|5854.41|0
1645541220000|2022-02-22 14:47:00|5854.41|5854.41|5852.28|5852.28|5854.41|5854.41|5852.28|5852.28|0
1645541240000|2022-02-22 14:47:20|5851.81|5851.81|5852.53|5852.53|5852.53|5852.53|5851.81|5851.81|0
1645541250000|2022-02-22 14:47:30|5853.24|5853.24|5853.83|5853.83|5853.95|5853.95|5853.24|5853.24|0
1645541260000|2022-02-22 14:47:40|5854.54|5854.54|5853.24|5853.24|5854.54|5854.54|5853.12|5853.12|0
1645541280000|2022-02-22 14:48:00|5853.35|5853.35|5857.51|5857.51|5857.51|5857.51|5853.35|5853.35|0
1645541310000|2022-02-22 14:48:30|5856.56|5856.56|5859.3|5859.3|5859.3|5859.3|5856.56|5856.56|0
1645541320000|2022-02-22 14:48:40|5859.63|5859.63|5860.12|5860.12|5860.12|5860.12|5859.63|5859.63|0
1645541350000|2022-02-22 14:49:10|5859.89|5859.89|5859.89|5859.89|5859.89|5859.89|5859.89|5859.89|0
1645541370000|2022-02-22 14:49:30|5859.18|5859.18|5860.6|5860.6|5860.6|5860.6|5858.47|5858.47|0
1645541380000|2022-02-22 14:49:40|5857.76|5857.76|5857.54|5857.54|5859.67|5859.67|5857.42|5857.42|0
1645541390000|2022-02-22 14:49:50|5857.78|5857.78|5857.78|5857.78|5857.78|5857.78|5857.78|5857.78|0
1645541400000|2022-02-22 14:50:00|5856.58|5856.58|5857.29|5857.29|5857.29|5857.29|5856.58|5856.58|0
1645541410000|2022-02-22 14:50:10|5858.71|5858.71|5858.71|5858.71|5858.71|5858.71|5858.71|5858.71|0
1645541420000|2022-02-22 14:50:20|5857.29|5857.29|5858.64|5858.64|5859.31|5859.31|5857.29|5857.29|0
1645541440000|2022-02-22 14:50:40|5858.39|5858.39|5855.32|5855.32|5858.39|5858.39|5855.32|5855.32|0
1645541450000|2022-02-22 14:50:50|5856.03|5856.03|5856.23|5856.23|5856.23|5856.23|5856.03|5856.03|0
1645541460000|2022-02-22 14:51:00|5855.9|5855.9|5856.24|5856.24|5856.91|5856.91|5855.9|5855.9|0
1645541470000|2022-02-22 14:51:10|5856.13|5856.13|5854.12|5854.12|5856.13|5856.13|5854.12|5854.12|0
1645541480000|2022-02-22 14:51:20|5854.83|5854.83|5856.73|5856.73|5856.73|5856.73|5854.83|5854.83|0
1645541500000|2022-02-22 14:51:40|5856.2|5856.2|5856.2|5856.2|5856.2|5856.2|5856.2|5856.2|0
1645541510000|2022-02-22 14:51:50|5852.64|5852.64|5853.35|5853.35|5853.35|5853.35|5852.64|5852.64|0
1645541550000|2022-02-22 14:52:30|5853.69|5853.69|5852.98|5852.98|5853.69|5853.69|5852.98|5852.98|0
1645541560000|2022-02-22 14:52:40|5853.51|5853.51|5855.27|5855.27|5855.98|5855.98|5853.51|5853.51|0
1645541570000|2022-02-22 14:52:50|5855.76|5855.76|5855.76|5855.76|5855.76|5855.76|5855.76|5855.76|0
1645541580000|2022-02-22 14:53:00|5855.53|5855.53|5857.67|5857.67|5857.67|5857.67|5855.53|5855.53|0
1645541590000|2022-02-22 14:53:10|5857.91|5857.91|5858.69|5858.69|5858.69|5858.69|5857.64|5857.64|0
1645541600000|2022-02-22 14:53:20|5857.98|5857.98|5859.17|5859.17|5859.17|5859.17|5857.98|5857.98|0
1645541620000|2022-02-22 14:53:40|5857.04|5857.04|5856.7|5856.7|5857.04|5857.04|5856.7|5856.7|0
1645541630000|2022-02-22 14:53:50|5857.04|5857.04|5857.04|5857.04|5857.04|5857.04|5857.04|5857.04|0
1645541640000|2022-02-22 14:54:00|5859.17|5859.17|5859.88|5859.88|5859.88|5859.88|5859.17|5859.17|0
1645541650000|2022-02-22 14:54:10|5861.3|5861.3|5861.3|5861.3|5861.3|5861.3|5861.3|5861.3|0
1645541660000|2022-02-22 14:54:20|5859.88|5859.88|5859.88|5859.88|5859.88|5859.88|5859.88|5859.88|0
1645541690000|2022-02-22 14:54:50|5860|5860|5860.11|5860.11|5860.11|5860.11|5860|5860|0
1645541700000|2022-02-22 14:55:00|5860.34|5860.34|5862.01|5862.01|5862.01|5862.01|5860.34|5860.34|0
1645541720000|2022-02-22 14:55:20|5861.78|5861.78|5861.78|5861.78|5861.78|5861.78|5861.78|5861.78|0
1645541730000|2022-02-22 14:55:30|5861.67|5861.67|5861.67|5861.67|5861.67|5861.67|5861.67|5861.67|0
1645541750000|2022-02-22 14:55:50|5861.42|5861.42|5859.77|5859.77|5861.44|5861.44|5859.77|5859.77|0
1645541760000|2022-02-22 14:56:00|5860.48|5860.48|5859.33|5859.33|5861.17|5861.17|5859.03|5859.03|0
1645541770000|2022-02-22 14:56:10|5859.83|5859.83|5859.12|5859.12|5859.83|5859.83|5859.12|5859.12|0
1645541780000|2022-02-22 14:56:20|5858.88|5858.88|5858.88|5858.88|5858.88|5858.88|5858.88|5858.88|0
1645541790000|2022-02-22 14:56:30|5857.46|5857.46|5857.46|5857.46|5857.46|5857.46|5857.46|5857.46|0
1645541810000|2022-02-22 14:56:50|5856.75|5856.75|5856.63|5856.63|5856.75|5856.75|5856.63|5856.63|0
1645541830000|2022-02-22 14:57:10|5856.87|5856.87|5856.87|5856.87|5856.87|5856.87|5856.87|5856.87|0
1645541880000|2022-02-22 14:58:00|5856.6|5856.6|5856.87|5856.87|5856.87|5856.87|5856.6|5856.6|0
1645541900000|2022-02-22 14:58:20|5857.58|5857.58|5857.58|5857.58|5857.58|5857.58|5857.58|5857.58|0
1645541910000|2022-02-22 14:58:30|5858.29|5858.29|5857.58|5857.58|5858.29|5858.29|5857.58|5857.58|0
1645541920000|2022-02-22 14:58:40|5856.87|5856.87|5856.15|5856.15|5856.87|5856.87|5856.15|5856.15|0
1645541930000|2022-02-22 14:58:50|5856.42|5856.42|5856.65|5856.65|5856.65|5856.65|5856.42|5856.42|0
1645541940000|2022-02-22 14:59:00|5858.08|5858.08|5858.08|5858.08|5858.08|5858.08|5858.08|5858.08|0
1645541950000|2022-02-22 14:59:10|5858.79|5858.79|5858.79|5858.79|5858.79|5858.79|5858.79|5858.79|0
1645541960000|2022-02-22 14:59:20|5858.08|5858.08|5859.5|5859.5|5859.5|5859.5|5858.08|5858.08|0
1645541970000|2022-02-22 14:59:30|5859.85|5859.85|5860.89|5860.89|5860.89|5860.89|5859.85|5859.85|0
1645541990000|2022-02-22 14:59:50|5861.61|5861.61|5863.52|5863.52|5863.52|5863.52|5861.61|5861.61|0
1645542000000|2022-02-22 15:00:00|5863.86|5863.86|5864.23|5864.23|5864.57|5864.57|5863.86|5863.86|0
1645542010000|2022-02-22 15:00:10|5864.94|5864.94|5864.94|5864.94|5864.94|5864.94|5864.94|5864.94|0
1645542020000|2022-02-22 15:00:20|5865.44|5865.44|5865.44|5865.44|5865.44|5865.44|5865.44|5865.44|0
1645542050000|2022-02-22 15:00:50|5865.1|5865.1|5865.1|5865.1|5865.44|5865.44|5865.1|5865.1|0
1645542060000|2022-02-22 15:01:00|5864.39|5864.39|5863.89|5863.89|5864.39|5864.39|5863.89|5863.89|0
1645542070000|2022-02-22 15:01:10|5864.14|5864.14|5864.14|5864.14|5864.14|5864.14|5864.14|5864.14|0
1645542080000|2022-02-22 15:01:20|5865.56|5865.56|5866.27|5866.27|5866.27|5866.27|5865.56|5865.56|0
1645542090000|2022-02-22 15:01:30|5865.56|5865.56|5869.83|5869.83|5869.83|5869.83|5865.56|5865.56|0
1645542100000|2022-02-22 15:01:40|5870.54|5870.54|5869.08|5869.08|5870.54|5870.54|5868.4|5868.4|0
1645542120000|2022-02-22 15:02:00|5868.74|5868.74|5867.32|5867.32|5868.74|5868.74|5867.32|5867.32|0
1645542130000|2022-02-22 15:02:10|5863.76|5863.76|5866.98|5866.98|5867.32|5867.32|5863.76|5863.76|0
1645542140000|2022-02-22 15:02:20|5864.14|5864.14|5864.14|5864.14|5864.14|5864.14|5864.14|5864.14|0
1645542150000|2022-02-22 15:02:30|5865.56|5865.56|5865.56|5865.56|5865.56|5865.56|5865.56|5865.56|0
1645542180000|2022-02-22 15:03:00|5865.89|5865.89|5866.23|5866.23|5866.23|5866.23|5865.89|5865.89|0
1645542190000|2022-02-22 15:03:10|5865.52|5865.52|5865.85|5865.85|5865.85|5865.85|5865.52|5865.52|0
1645542230000|2022-02-22 15:03:50|5865.14|5865.14|5865.14|5865.14|5865.14|5865.14|5865.14|5865.14|0
1645542250000|2022-02-22 15:04:10|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|5865.03|0
1645542270000|2022-02-22 15:04:30|5865.27|5865.27|5865.27|5865.27|5865.27|5865.27|5865.27|5865.27|0
1645542290000|2022-02-22 15:04:50|5865.98|5865.98|5867.41|5867.41|5867.41|5867.41|5865.98|5865.98|0
1645542300000|2022-02-22 15:05:00|5867.68|5867.68|5867.68|5867.68|5867.68|5867.68|5867.68|5867.68|0
1645542310000|2022-02-22 15:05:10|5868.01|5868.01|5869.44|5869.44|5869.44|5869.44|5868.01|5868.01|0
1645542320000|2022-02-22 15:05:20|5868.72|5868.72|5868.01|5868.01|5869.44|5869.44|5868.01|5868.01|0
1645542330000|2022-02-22 15:05:30|5868.72|5868.72|5869.44|5869.44|5869.44|5869.44|5868.72|5868.72|0
1645542340000|2022-02-22 15:05:40|5869.32|5869.32|5869.32|5869.32|5869.32|5869.32|5869.32|5869.32|0
1645542350000|2022-02-22 15:05:50|5869.57|5869.57|5869.3|5869.3|5869.57|5869.57|5869.3|5869.3|0
1645542360000|2022-02-22 15:06:00|5869.57|5869.57|5869.57|5869.57|5869.57|5869.57|5869.57|5869.57|0
1645542390000|2022-02-22 15:06:30|5870.28|5870.28|5868.74|5868.74|5870.28|5870.28|5868.74|5868.74|0
1645542400000|2022-02-22 15:06:40|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|5868.74|5868.74|0
1645542410000|2022-02-22 15:06:50|5868.74|5868.74|5868.74|5868.74|5868.74|5868.74|5868.74|5868.74|0
1645542420000|2022-02-22 15:07:00|5868.85|5868.85|5869.57|5869.57|5869.57|5869.57|5868.85|5868.85|0
1645542430000|2022-02-22 15:07:10|5868.14|5868.14|5868.14|5868.14|5868.14|5868.14|5867.43|5867.43|0
1645542440000|2022-02-22 15:07:20|5867.65|5867.65|5866.23|5866.23|5867.65|5867.65|5866.23|5866.23|0
1645542470000|2022-02-22 15:07:50|5866.34|5866.34|5866.34|5866.34|5866.34|5866.34|5866.34|5866.34|0
1645542480000|2022-02-22 15:08:00|5865.47|5865.47|5859.31|5859.31|5865.47|5865.47|5859.04|5859.04|0
1645542490000|2022-02-22 15:08:10|5859.06|5859.06|5859.06|5859.06|5859.06|5859.06|5859.06|5859.06|0
1645542500000|2022-02-22 15:08:20|5858.8|5858.8|5858.8|5858.8|5858.8|5858.8|5858.8|5858.8|0
1645542510000|2022-02-22 15:08:30|5859.51|5859.51|5860.22|5860.22|5860.22|5860.22|5859.51|5859.51|0
1645542540000|2022-02-22 15:09:00|5860.55|5860.55|5861.4|5861.4|5861.51|5861.51|5860.55|5860.55|0
1645542570000|2022-02-22 15:09:30|5861.63|5861.63|5861.63|5861.63|5861.63|5861.63|5861.63|5861.63|0
1645542590000|2022-02-22 15:09:50|5860.92|5860.92|5860.92|5860.92|5860.92|5860.92|5860.92|5860.92|0
1645542600000|2022-02-22 15:10:00|5860.2|5860.2|5860.2|5860.2|5860.2|5860.2|5860.2|5860.2|0
1645542610000|2022-02-22 15:10:10|5860.09|5860.09|5860.09|5860.09|5860.09|5860.09|5860.09|5860.09|0
1645542630000|2022-02-22 15:10:30|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|0
1645542670000|2022-02-22 15:11:10|5858.43|5858.43|5857.4|5857.4|5858.43|5858.43|5857.4|5857.4|0
1645542690000|2022-02-22 15:11:30|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|0
1645542700000|2022-02-22 15:11:40|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|0
1645542720000|2022-02-22 15:12:00|5857.5|5857.5|5857.62|5857.62|5857.62|5857.62|5857.5|5857.5|0
1645542740000|2022-02-22 15:12:20|5857.28|5857.28|5857.28|5857.28|5857.28|5857.28|5857.28|5857.28|0
1645542750000|2022-02-22 15:12:30|5855.15|5855.15|5852.3|5852.3|5855.15|5855.15|5851.59|5851.59|0
1645542760000|2022-02-22 15:12:40|5851.97|5851.97|5852.08|5852.08|5852.08|5852.08|5851.97|5851.97|0
1645542770000|2022-02-22 15:12:50|5852.8|5852.8|5852.8|5852.8|5852.8|5852.8|5852.8|5852.8|0
1645542780000|2022-02-22 15:13:00|5852.46|5852.46|5849.67|5849.67|5852.46|5852.46|5849.67|5849.67|0
1645542790000|2022-02-22 15:13:10|5849.43|5849.43|5849.18|5849.18|5849.43|5849.43|5849.18|5849.18|0
1645542830000|2022-02-22 15:13:50|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|0
1645542840000|2022-02-22 15:14:00|5848.2|5848.2|5847.53|5847.53|5848.2|5848.2|5847.53|5847.53|0
1645542870000|2022-02-22 15:14:30|5847.65|5847.65|5847.76|5847.76|5847.76|5847.76|5847.65|5847.65|0
1645542880000|2022-02-22 15:14:40|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|0
1645542890000|2022-02-22 15:14:50|5848.15|5848.15|5848.86|5848.86|5848.86|5848.86|5848.15|5848.15|0
1645542900000|2022-02-22 15:15:00|5850.28|5850.28|5850.28|5850.28|5850.99|5850.99|5850.28|5850.28|0
1645542930000|2022-02-22 15:15:30|5849.57|5849.57|5849.32|5849.32|5849.57|5849.57|5849.32|5849.32|0
1645542940000|2022-02-22 15:15:40|5848.78|5848.78|5847.8|5847.8|5848.78|5848.78|5847.8|5847.8|0
1645542950000|2022-02-22 15:15:50|5847.56|5847.56|5847.56|5847.56|5847.56|5847.56|5847.56|5847.56|0
1645542970000|2022-02-22 15:16:10|5847.31|5847.31|5847.31|5847.31|5847.31|5847.31|5847.31|5847.31|0
1645543010000|2022-02-22 15:16:50|5847.56|5847.56|5848.27|5848.27|5848.98|5848.98|5846.85|5846.85|0
1645543020000|2022-02-22 15:17:00|5848.54|5848.54|5849.69|5849.69|5849.96|5849.96|5848.54|5848.54|0
1645543060000|2022-02-22 15:17:40|5849.2|5849.2|5849.2|5849.2|5849.2|5849.2|5849.2|5849.2|0
1645543070000|2022-02-22 15:17:50|5847.41|5847.41|5847.66|5847.66|5847.66|5847.66|5847.41|5847.41|0
1645543080000|2022-02-22 15:18:00|5847.89|5847.89|5848.34|5848.34|5848.34|5848.34|5847.89|5847.89|0
1645543110000|2022-02-22 15:18:30|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|0
1645543120000|2022-02-22 15:18:40|5849.55|5849.55|5849.55|5849.55|5849.55|5849.55|5849.55|5849.55|0
1645543140000|2022-02-22 15:19:00|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|0
1645543160000|2022-02-22 15:19:20|5849.55|5849.55|5848.83|5848.83|5849.55|5849.55|5848.83|5848.83|0
1645543180000|2022-02-22 15:19:40|5848.59|5848.59|5848.59|5848.59|5848.7|5848.7|5848.59|5848.59|0
1645543200000|2022-02-22 15:20:00|5848.34|5848.34|5848.59|5848.59|5848.59|5848.59|5848.23|5848.23|0
1645543210000|2022-02-22 15:20:10|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|0
1645543220000|2022-02-22 15:20:20|5848.95|5848.95|5848.95|5848.95|5848.95|5848.95|5848.95|5848.95|0
1645543250000|2022-02-22 15:20:50|5848.7|5848.7|5850.13|5850.13|5850.13|5850.13|5848.7|5848.7|0
1645543260000|2022-02-22 15:21:00|5850.47|5850.47|5849.59|5849.59|5850.47|5850.47|5849.59|5849.59|0
1645543270000|2022-02-22 15:21:10|5849.84|5849.84|5849.84|5849.84|5849.84|5849.84|5849.84|5849.84|0
1645543280000|2022-02-22 15:21:20|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|0
1645543290000|2022-02-22 15:21:30|5849.37|5849.37|5850.08|5850.08|5850.08|5850.08|5849.37|5849.37|0
1645543310000|2022-02-22 15:21:50|5850.62|5850.62|5850.62|5850.62|5850.62|5850.62|5850.62|5850.62|0
1645543320000|2022-02-22 15:22:00|5850.89|5850.89|5850.89|5850.89|5850.89|5850.89|5850.89|5850.89|0
1645543330000|2022-02-22 15:22:10|5849.47|5849.47|5850.18|5850.18|5850.18|5850.18|5849.47|5849.47|0
1645543340000|2022-02-22 15:22:20|5850.41|5850.41|5850.41|5850.41|5850.41|5850.41|5850.41|5850.41|0
1645543350000|2022-02-22 15:22:30|5850.18|5850.18|5850.18|5850.18|5850.18|5850.18|5850.18|5850.18|0
1645543390000|2022-02-22 15:23:10|5849.69|5849.69|5849.69|5849.69|5849.69|5849.69|5849.69|5849.69|0
1645543440000|2022-02-22 15:24:00|5850.02|5850.02|5850.39|5850.39|5850.73|5850.73|5850.02|5850.02|0
1645543450000|2022-02-22 15:24:10|5848.25|5848.25|5847.54|5847.54|5848.25|5848.25|5847.54|5847.54|0
1645543460000|2022-02-22 15:24:20|5848.96|5848.96|5849.94|5849.94|5849.94|5849.94|5848.96|5848.96|0
1645543480000|2022-02-22 15:24:40|5850.65|5850.65|5852.35|5852.35|5852.35|5852.35|5850.65|5850.65|0
1645543490000|2022-02-22 15:24:50|5852.12|5852.12|5852.12|5852.12|5852.12|5852.12|5852.12|5852.12|0
1645543500000|2022-02-22 15:25:00|5851.78|5851.78|5851.78|5851.78|5851.78|5851.78|5851.78|5851.78|0
1645543510000|2022-02-22 15:25:10|5851.9|5851.9|5852.73|5852.73|5852.73|5852.73|5851.9|5851.9|0
1645543520000|2022-02-22 15:25:20|5852.61|5852.61|5852.61|5852.61|5852.61|5852.61|5852.61|5852.61|0
1645543530000|2022-02-22 15:25:30|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|0
1645543540000|2022-02-22 15:25:40|5852.02|5852.02|5852.02|5852.02|5852.02|5852.02|5852.02|5852.02|0
1645543550000|2022-02-22 15:25:50|5851.67|5851.67|5851.67|5851.67|5851.67|5851.67|5851.67|5851.67|0
1645543560000|2022-02-22 15:26:00|5852.01|5852.01|5854.14|5854.14|5854.14|5854.14|5852.01|5852.01|0
1645543580000|2022-02-22 15:26:20|5854.26|5854.26|5854.97|5854.97|5854.97|5854.97|5854.26|5854.26|0
1645543610000|2022-02-22 15:26:50|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|0
1645543630000|2022-02-22 15:27:10|5855.34|5855.34|5856.32|5856.32|5856.32|5856.32|5855.34|5855.34|0
1645543650000|2022-02-22 15:27:30|5856.44|5856.44|5856.99|5856.99|5856.99|5856.99|5856.32|5856.32|0
1645543670000|2022-02-22 15:27:50|5856.28|5856.28|5856.28|5856.28|5856.28|5856.28|5856.28|5856.28|0
1645543680000|2022-02-22 15:28:00|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|0
1645543690000|2022-02-22 15:28:10|5856.76|5856.76|5856.76|5856.76|5856.76|5856.76|5856.76|5856.76|0
1645543720000|2022-02-22 15:28:40|5856.05|5856.05|5856.76|5856.76|5856.76|5856.76|5856.05|5856.05|0
1645543730000|2022-02-22 15:28:50|5856.09|5856.09|5857.51|5857.51|5857.51|5857.51|5856.09|5856.09|0
1645543740000|2022-02-22 15:29:00|5857.75|5857.75|5857.75|5857.75|5857.75|5857.75|5857.75|5857.75|0
1645543760000|2022-02-22 15:29:20|5859.22|5859.22|5863.23|5863.23|5863.83|5863.83|5859.22|5859.22|0
1645543770000|2022-02-22 15:29:30|5863.94|5863.94|5861.1|5861.1|5864.19|5864.19|5861.1|5861.1|0
1645543780000|2022-02-22 15:29:40|5861.81|5861.81|5862.3|5862.3|5862.3|5862.3|5861.81|5861.81|0
1645543790000|2022-02-22 15:29:50|5862.55|5862.55|5862.55|5862.55|5862.55|5862.55|5862.55|5862.55|0
1645543800000|2022-02-22 15:30:00|5862.88|5862.88|5866.23|5866.23|5866.23|5866.23|5862.88|5862.88|0
1645543810000|2022-02-22 15:30:10|5866.94|5866.94|5866.94|5866.94|5866.94|5866.94|5866.94|5866.94|0
1645543830000|2022-02-22 15:30:30|5867.65|5867.65|5869.35|5869.35|5869.35|5869.35|5867.65|5867.65|0
1645543850000|2022-02-22 15:30:50|5868.52|5868.52|5868.64|5868.64|5868.64|5868.64|5868.52|5868.52|0
1645543860000|2022-02-22 15:31:00|5868.75|5868.75|5865.79|5865.79|5868.75|5868.75|5865.79|5865.79|0
1645543870000|2022-02-22 15:31:10|5867.92|5867.92|5867.92|5867.92|5867.92|5867.92|5867.92|5867.92|0
1645543880000|2022-02-22 15:31:20|5868.26|5868.26|5868.6|5868.6|5868.6|5868.6|5868.26|5868.26|0
1645543890000|2022-02-22 15:31:30|5868.86|5868.86|5868.19|5868.19|5868.86|5868.86|5868.19|5868.19|0
1645543900000|2022-02-22 15:31:40|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|0
1645543910000|2022-02-22 15:31:50|5868.64|5868.64|5867.92|5867.92|5868.64|5868.64|5867.92|5867.92|0
1645543940000|2022-02-22 15:32:20|5869.16|5869.16|5869.87|5869.87|5869.87|5869.87|5869.16|5869.16|0
1645543960000|2022-02-22 15:32:40|5869.13|5869.13|5867.9|5867.9|5869.13|5869.13|5865.77|5865.77|0
1645543970000|2022-02-22 15:32:50|5868.57|5868.57|5868.57|5868.57|5868.57|5868.57|5868.57|5868.57|0
1645544000000|2022-02-22 15:33:20|5868.91|5868.91|5868.91|5868.91|5868.91|5868.91|5868.91|5868.91|0
1645544020000|2022-02-22 15:33:40|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|0
1645544040000|2022-02-22 15:34:00|5867.72|5867.72|5868.92|5868.92|5868.92|5868.92|5867.72|5867.72|0
1645544050000|2022-02-22 15:34:10|5869.04|5869.04|5869.75|5869.75|5869.75|5869.75|5869.04|5869.04|0
1645544060000|2022-02-22 15:34:20|5870.08|5870.08|5869.75|5869.75|5870.55|5870.55|5868.79|5868.79|0
1645544070000|2022-02-22 15:34:30|5870.46|5870.46|5872.29|5872.29|5872.29|5872.29|5870.46|5870.46|0
1645544080000|2022-02-22 15:34:40|5872.18|5872.18|5872.18|5872.18|5872.18|5872.18|5872.18|5872.18|0
1645544100000|2022-02-22 15:35:00|5872.44|5872.44|5872.44|5872.44|5872.44|5872.44|5872.44|5872.44|0
1645544110000|2022-02-22 15:35:10|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|0
1645544120000|2022-02-22 15:35:20|5872.07|5872.07|5873.43|5873.43|5873.77|5873.77|5872.07|5872.07|0
1645544150000|2022-02-22 15:35:50|5873.78|5873.78|5874.85|5874.85|5874.85|5874.85|5873.78|5873.78|0
1645544160000|2022-02-22 15:36:00|5875.19|5875.19|5876.23|5876.23|5876.57|5876.57|5875.19|5875.19|0
1645544170000|2022-02-22 15:36:10|5876.48|5876.48|5876.26|5876.26|5876.71|5876.71|5876.26|5876.26|0
1645544180000|2022-02-22 15:36:20|5876.93|5876.93|5876.93|5876.93|5876.93|5876.93|5876.93|5876.93|0
1645544190000|2022-02-22 15:36:30|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|0
1645544200000|2022-02-22 15:36:40|5877.4|5877.4|5877.4|5877.4|5877.4|5877.4|5877.4|5877.4|0
1645544210000|2022-02-22 15:36:50|5878.11|5878.11|5878.11|5878.11|5878.11|5878.11|5878.11|5878.11|0
1645544220000|2022-02-22 15:37:00|5877.4|5877.4|5877.4|5877.4|5877.4|5877.4|5877.4|5877.4|0
1645544230000|2022-02-22 15:37:10|5878.2|5878.2|5877.93|5877.93|5878.2|5878.2|5877.93|5877.93|0
1645544240000|2022-02-22 15:37:20|5878.4|5878.4|5877.09|5877.09|5878.51|5878.51|5877.09|5877.09|0
1645544260000|2022-02-22 15:37:40|5877.21|5877.21|5877.21|5877.21|5877.21|5877.21|5877.21|5877.21|0
1645544280000|2022-02-22 15:38:00|5876.49|5876.49|5874.49|5874.49|5876.49|5876.49|5874.49|5874.49|0
1645544290000|2022-02-22 15:38:10|5874.25|5874.25|5873.91|5873.91|5874.25|5874.25|5873.58|5873.58|0
1645544300000|2022-02-22 15:38:20|5874.62|5874.62|5874.38|5874.38|5874.62|5874.62|5874.38|5874.38|0
1645544310000|2022-02-22 15:38:30|5875.09|5875.09|5875.09|5875.09|5875.8|5875.8|5875.09|5875.09|0
1645544320000|2022-02-22 15:38:40|5874.38|5874.38|5874.38|5874.38|5874.38|5874.38|5874.38|5874.38|0
1645544330000|2022-02-22 15:38:50|5875.09|5875.09|5874.38|5874.38|5875.09|5875.09|5874.38|5874.38|0
1645544340000|2022-02-22 15:39:00|5875.09|5875.09|5875.09|5875.09|5875.09|5875.09|5875.09|5875.09|0
1645544350000|2022-02-22 15:39:10|5875.8|5875.8|5875.8|5875.8|5875.8|5875.8|5875.8|5875.8|0
1645544360000|2022-02-22 15:39:20|5874.38|5874.38|5877.84|5877.84|5877.84|5877.84|5874.38|5874.38|0
1645544370000|2022-02-22 15:39:30|5878.09|5878.09|5877.39|5877.39|5878.09|5878.09|5877.39|5877.39|0
1645544380000|2022-02-22 15:39:40|5877.15|5877.15|5876.92|5876.92|5877.15|5877.15|5876.92|5876.92|0
1645544390000|2022-02-22 15:39:50|5877.16|5877.16|5877.16|5877.16|5877.16|5877.16|5877.16|5877.16|0
1645544400000|2022-02-22 15:40:00|5876.93|5876.93|5876.93|5876.93|5876.93|5876.93|5876.93|5876.93|0
1645544410000|2022-02-22 15:40:10|5877.18|5877.18|5877.18|5877.18|5877.18|5877.18|5877.18|5877.18|0
1645544430000|2022-02-22 15:40:30|5877.89|5877.89|5878.6|5878.6|5878.6|5878.6|5877.89|5877.89|0
1645544440000|2022-02-22 15:40:40|5878.72|5878.72|5878.72|5878.72|5878.72|5878.72|5878.72|5878.72|0
1645544460000|2022-02-22 15:41:00|5878.45|5878.45|5877.47|5877.47|5878.45|5878.45|5877.47|5877.47|0
1645544470000|2022-02-22 15:41:10|5878.18|5878.18|5878.06|5878.06|5878.18|5878.18|5878.06|5878.06|0
1645544480000|2022-02-22 15:41:20|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|0
1645544510000|2022-02-22 15:41:50|5878.42|5878.42|5878.42|5878.42|5878.42|5878.42|5878.42|5878.42|0
1645544520000|2022-02-22 15:42:00|5877.71|5877.71|5879.01|5879.01|5879.01|5879.01|5877.71|5877.71|0
1645544530000|2022-02-22 15:42:10|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|0
1645544540000|2022-02-22 15:42:20|5879.38|5879.38|5879.38|5879.38|5879.38|5879.38|5879.38|5879.38|0
1645544550000|2022-02-22 15:42:30|5882|5882|5885.29|5885.29|5885.29|5885.29|5881.66|5881.66|0
1645544570000|2022-02-22 15:42:50|5883.87|5883.87|5884.21|5884.21|5884.21|5884.21|5883.87|5883.87|0
1645544580000|2022-02-22 15:43:00|5883.87|5883.87|5883.19|5883.19|5883.87|5883.87|5882.2|5882.2|0
1645544610000|2022-02-22 15:43:30|5882.69|5882.69|5882.69|5882.69|5882.69|5882.69|5882.69|5882.69|0
1645544620000|2022-02-22 15:43:40|5884.12|5884.12|5884.83|5884.83|5884.83|5884.83|5884.12|5884.12|0
1645544630000|2022-02-22 15:43:50|5886.17|5886.17|5885.5|5885.5|5886.17|5886.17|5885.5|5885.5|0
1645544640000|2022-02-22 15:44:00|5885.38|5885.38|5886.12|5886.12|5886.24|5886.24|5885.38|5885.38|0
1645544650000|2022-02-22 15:44:10|5887.62|5887.62|5887.62|5887.62|5887.62|5887.62|5887.62|5887.62|0
1645544670000|2022-02-22 15:44:30|5887.29|5887.29|5885.86|5885.86|5887.29|5887.29|5885.86|5885.86|0
1645544690000|2022-02-22 15:44:50|5884.44|5884.44|5884.44|5884.44|5884.44|5884.44|5884.44|5884.44|0
1645544700000|2022-02-22 15:45:00|5884.21|5884.21|5884.21|5884.21|5884.21|5884.21|5884.21|5884.21|0
1645544730000|2022-02-22 15:45:30|5884.33|5884.33|5884.91|5884.91|5885.04|5885.04|5884.33|5884.33|0
1645544750000|2022-02-22 15:45:50|5885.24|5885.24|5884.53|5884.53|5885.24|5885.24|5884.53|5884.53|0
1645544760000|2022-02-22 15:46:00|5885.24|5885.24|5885.24|5885.24|5885.24|5885.24|5885.24|5885.24|0
1645544770000|2022-02-22 15:46:10|5885.13|5885.13|5884.32|5884.32|5885.13|5885.13|5884.32|5884.32|0
1645544780000|2022-02-22 15:46:20|5884.07|5884.07|5883.31|5883.31|5884.07|5884.07|5883.31|5883.31|0
1645544790000|2022-02-22 15:46:30|5882.82|5882.82|5882.82|5882.82|5882.82|5882.82|5882.82|5882.82|0
1645544800000|2022-02-22 15:46:40|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|0
1645544810000|2022-02-22 15:46:50|5880.57|5880.57|5881.28|5881.28|5881.28|5881.28|5880.57|5880.57|0
1645544820000|2022-02-22 15:47:00|5880.57|5880.57|5880.3|5880.3|5880.57|5880.57|5880.3|5880.3|0
1645544830000|2022-02-22 15:47:10|5878.16|5878.16|5878.16|5878.16|5878.88|5878.88|5878.16|5878.16|0
1645544840000|2022-02-22 15:47:20|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|0
1645544880000|2022-02-22 15:48:00|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|0
1645544900000|2022-02-22 15:48:20|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|0
1645544910000|2022-02-22 15:48:30|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|5878.52|0
1645544930000|2022-02-22 15:48:50|5879.94|5879.94|5879.59|5879.59|5879.94|5879.94|5879.23|5879.23|0
1645544950000|2022-02-22 15:49:10|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|0
1645544960000|2022-02-22 15:49:20|5878.76|5878.76|5878.76|5878.76|5878.76|5878.76|5878.76|5878.76|0
1645544970000|2022-02-22 15:49:30|5879.01|5879.01|5879.26|5879.26|5879.26|5879.26|5879.01|5879.01|0
1645544980000|2022-02-22 15:49:40|5879.75|5879.75|5882.62|5882.62|5882.62|5882.62|5879.75|5879.75|0
1645544990000|2022-02-22 15:49:50|5881.88|5881.88|5879.26|5879.26|5881.88|5881.88|5879.26|5879.26|0
1645545000000|2022-02-22 15:50:00|5879.93|5879.93|5880.64|5880.64|5880.97|5880.97|5879.59|5879.59|0
1645545010000|2022-02-22 15:50:10|5881.35|5881.35|5879.48|5879.48|5881.35|5881.35|5879.48|5879.48|0
1645545020000|2022-02-22 15:50:20|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|0
1645545030000|2022-02-22 15:50:30|5880.43|5880.43|5880.43|5880.43|5880.43|5880.43|5880.43|5880.43|0
1645545040000|2022-02-22 15:50:40|5880.32|5880.32|5880.76|5880.76|5880.76|5880.76|5880.09|5880.09|0
1645545060000|2022-02-22 15:51:00|5881.03|5881.03|5881.3|5881.3|5881.3|5881.3|5881.03|5881.03|0
1645545070000|2022-02-22 15:51:10|5881.21|5881.21|5881.45|5881.45|5881.45|5881.45|5881.21|5881.21|0
1645545080000|2022-02-22 15:51:20|5882.12|5882.12|5882.84|5882.84|5882.84|5882.84|5882.12|5882.12|0
1645545090000|2022-02-22 15:51:30|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|0
1645545100000|2022-02-22 15:51:40|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|0
1645545110000|2022-02-22 15:51:50|5883.68|5883.68|5885.81|5885.81|5885.81|5885.81|5883.68|5883.68|0
1645545120000|2022-02-22 15:52:00|5886.52|5886.52|5886.89|5886.89|5886.89|5886.89|5886.52|5886.52|0
1645545140000|2022-02-22 15:52:20|5886.17|5886.17|5886.89|5886.89|5886.89|5886.89|5886.17|5886.17|0
1645545170000|2022-02-22 15:52:50|5886.65|5886.65|5885.23|5885.23|5886.65|5886.65|5885.23|5885.23|0
1645545180000|2022-02-22 15:53:00|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|5885.35|0
1645545200000|2022-02-22 15:53:20|5884.64|5884.64|5884.64|5884.64|5884.64|5884.64|5884.64|5884.64|0
1645545210000|2022-02-22 15:53:30|5884.52|5884.52|5884.52|5884.52|5884.52|5884.52|5884.52|5884.52|0
1645545220000|2022-02-22 15:53:40|5884.75|5884.75|5884.75|5884.75|5884.75|5884.75|5884.75|5884.75|0
1645545260000|2022-02-22 15:54:20|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|0
1645545280000|2022-02-22 15:54:40|5885.73|5885.73|5885.02|5885.02|5885.73|5885.73|5885.02|5885.02|0
1645545290000|2022-02-22 15:54:50|5884.91|5884.91|5884.91|5884.91|5884.91|5884.91|5884.91|5884.91|0
1645545300000|2022-02-22 15:55:00|5884.79|5884.79|5884.79|5884.79|5884.79|5884.79|5884.79|5884.79|0
1645545310000|2022-02-22 15:55:10|5885.5|5885.5|5887.66|5887.66|5887.66|5887.66|5885.5|5885.5|0
1645545340000|2022-02-22 15:55:40|5887.55|5887.55|5887.43|5887.43|5887.55|5887.55|5887.43|5887.43|0
1645545350000|2022-02-22 15:55:50|5886.72|5886.72|5886.12|5886.12|5886.72|5886.72|5886.01|5886.01|0
1645545420000|2022-02-22 15:57:00|5887.55|5887.55|5886.12|5886.12|5887.55|5887.55|5886.12|5886.12|0
1645545430000|2022-02-22 15:57:10|5886.84|5886.84|5888.04|5888.04|5888.04|5888.04|5886.84|5886.84|0
1645545460000|2022-02-22 15:57:40|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|5888.75|0
1645545470000|2022-02-22 15:57:50|5888.64|5888.64|5889.35|5889.35|5889.35|5889.35|5887.92|5887.92|0
1645545480000|2022-02-22 15:58:00|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|5889.46|0
1645545490000|2022-02-22 15:58:10|5888.04|5888.04|5888.75|5888.75|5888.75|5888.75|5888.04|5888.04|0
1645545500000|2022-02-22 15:58:20|5888.52|5888.52|5888.27|5888.27|5888.52|5888.52|5888.27|5888.27|0
1645545510000|2022-02-22 15:58:30|5887.78|5887.78|5887.24|5887.24|5887.78|5887.78|5887.07|5887.07|0
1645545520000|2022-02-22 15:58:40|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|5886.5|0
1645545550000|2022-02-22 15:59:10|5886.39|5886.39|5886.27|5886.27|5886.39|5886.39|5886.27|5886.27|0
1645545560000|2022-02-22 15:59:20|5885.56|5885.56|5880.44|5880.44|5885.56|5885.56|5880.44|5880.44|0
1645545570000|2022-02-22 15:59:30|5879.95|5879.95|5879.72|5879.72|5879.95|5879.95|5879.72|5879.72|0
1645545590000|2022-02-22 15:59:50|5879.01|5879.01|5879.01|5879.01|5879.01|5879.01|5879.01|5879.01|0
1645545600000|2022-02-22 16:00:00|5879.12|5879.12|5879.24|5879.24|5879.24|5879.24|5879.12|5879.12|0
1645545610000|2022-02-22 16:00:10|5879.36|5879.36|5880.07|5880.07|5880.07|5880.07|5879.36|5879.36|0
1645545640000|2022-02-22 16:00:40|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|0
1645545650000|2022-02-22 16:00:50|5881.49|5881.49|5881.74|5881.74|5881.74|5881.74|5881.49|5881.49|0
1645545670000|2022-02-22 16:01:10|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|0
1645545680000|2022-02-22 16:01:20|5883.16|5883.16|5883.28|5883.28|5883.28|5883.28|5883.16|5883.16|0
1645545700000|2022-02-22 16:01:40|5883.99|5883.99|5883.99|5883.99|5883.99|5883.99|5883.99|5883.99|0
1645545720000|2022-02-22 16:02:00|5883.74|5883.74|5885.05|5885.05|5885.05|5885.05|5883.62|5883.62|0
1645545740000|2022-02-22 16:02:20|5885.16|5885.16|5885.16|5885.16|5885.16|5885.16|5885.16|5885.16|0
1645545750000|2022-02-22 16:02:30|5885.87|5885.87|5885.87|5885.87|5885.87|5885.87|5885.87|5885.87|0
1645545810000|2022-02-22 16:03:30|5886.12|5886.12|5885.9|5885.9|5886.37|5886.37|5885.9|5885.9|0
1645545820000|2022-02-22 16:03:40|5885.79|5885.79|5886.23|5886.23|5886.5|5886.5|5885.79|5885.79|0
1645545830000|2022-02-22 16:03:50|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|0
1645545840000|2022-02-22 16:04:00|5884.34|5884.34|5884.07|5884.07|5884.34|5884.34|5884.07|5884.07|0
1645545870000|2022-02-22 16:04:30|5884.56|5884.56|5885.99|5885.99|5885.99|5885.99|5884.56|5884.56|0
1645545880000|2022-02-22 16:04:40|5886.1|5886.1|5886.1|5886.1|5886.1|5886.1|5886.1|5886.1|0
1645545890000|2022-02-22 16:04:50|5886.81|5886.81|5888.57|5888.57|5888.57|5888.57|5886.81|5886.81|0
1645545900000|2022-02-22 16:05:00|5889.99|5889.99|5890.7|5890.7|5890.7|5890.7|5889.99|5889.99|0
1645545920000|2022-02-22 16:05:20|5890.82|5890.82|5890.93|5890.93|5890.93|5890.93|5890.82|5890.82|0
1645545940000|2022-02-22 16:05:40|5891.18|5891.18|5890.3|5890.3|5891.18|5891.18|5890.2|5890.2|0
1645545950000|2022-02-22 16:05:50|5888.88|5888.88|5888.3|5888.3|5888.88|5888.88|5888.3|5888.3|0
1645545970000|2022-02-22 16:06:10|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|0
1645545990000|2022-02-22 16:06:30|5889.28|5889.28|5889.99|5889.99|5891.41|5891.41|5889.28|5889.28|0
1645546000000|2022-02-22 16:06:40|5890.33|5890.33|5891.31|5891.31|5891.31|5891.31|5890.33|5890.33|0
1645546020000|2022-02-22 16:07:00|5891.08|5891.08|5891.08|5891.08|5891.08|5891.08|5891.08|5891.08|0
1645546110000|2022-02-22 16:08:30|5892.03|5892.03|5891.32|5891.32|5892.03|5892.03|5891.32|5891.32|0
1645546130000|2022-02-22 16:08:50|5891.57|5891.57|5891.7|5891.7|5891.7|5891.7|5891.45|5891.45|0
1645546140000|2022-02-22 16:09:00|5891.58|5891.58|5891.58|5891.58|5891.58|5891.58|5891.58|5891.58|0
1645546160000|2022-02-22 16:09:20|5892.29|5892.29|5893.01|5893.01|5893.01|5893.01|5892.29|5892.29|0
1645546170000|2022-02-22 16:09:30|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|0
1645546180000|2022-02-22 16:09:40|5893.6|5893.6|5893.27|5893.27|5893.6|5893.6|5893.27|5893.27|0
1645546190000|2022-02-22 16:09:50|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|0
1645546200000|2022-02-22 16:10:00|5894.25|5894.25|5894.25|5894.25|5894.25|5894.25|5894.25|5894.25|0
1645546210000|2022-02-22 16:10:10|5894.36|5894.36|5894.36|5894.36|5894.36|5894.36|5894.36|5894.36|0
1645546220000|2022-02-22 16:10:20|5893.65|5893.65|5893.65|5893.65|5893.65|5893.65|5893.65|5893.65|0
1645546230000|2022-02-22 16:10:30|5893.77|5893.77|5892.34|5892.34|5893.77|5893.77|5892.34|5892.34|0
1645546240000|2022-02-22 16:10:40|5892.1|5892.1|5892.1|5892.1|5892.1|5892.1|5892.1|5892.1|0
1645546270000|2022-02-22 16:11:10|5891.39|5891.39|5892.11|5892.11|5892.11|5892.11|5891.39|5891.39|0
1645546280000|2022-02-22 16:11:20|5891.4|5891.4|5891.4|5891.4|5891.4|5891.4|5891.4|5891.4|0
1645546300000|2022-02-22 16:11:40|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|0
1645546310000|2022-02-22 16:11:50|5891.25|5891.25|5891.25|5891.25|5891.25|5891.25|5891.25|5891.25|0
1645546320000|2022-02-22 16:12:00|5891.58|5891.58|5892.63|5892.63|5892.63|5892.63|5891.58|5891.58|0
1645546340000|2022-02-22 16:12:20|5891.92|5891.92|5891.21|5891.21|5891.92|5891.92|5891.21|5891.21|0
1645546360000|2022-02-22 16:12:40|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|0
1645546380000|2022-02-22 16:13:00|5890.84|5890.84|5890.96|5890.96|5890.96|5890.96|5890.84|5890.84|0
1645546420000|2022-02-22 16:13:40|5891.67|5891.67|5891.67|5891.67|5891.67|5891.67|5891.67|5891.67|0
1645546430000|2022-02-22 16:13:50|5891.94|5891.94|5892.48|5892.48|5892.48|5892.48|5891.94|5891.94|0
1645546440000|2022-02-22 16:14:00|5891.77|5891.77|5891.54|5891.54|5891.77|5891.77|5891.54|5891.54|0
1645546460000|2022-02-22 16:14:20|5891.27|5891.27|5891.54|5891.54|5891.54|5891.54|5891.27|5891.27|0
1645546480000|2022-02-22 16:14:40|5891.8|5891.8|5894.65|5894.65|5894.65|5894.65|5891.8|5891.8|0
1645546490000|2022-02-22 16:14:50|5894.92|5894.92|5894.8|5894.8|5894.92|5894.92|5894.8|5894.8|0
1645546500000|2022-02-22 16:15:00|5894.69|5894.69|5894.69|5894.69|5894.69|5894.69|5894.69|5894.69|0
1645546510000|2022-02-22 16:15:10|5895.02|5895.02|5896.1|5896.1|5896.1|5896.1|5895.02|5895.02|0
1645546520000|2022-02-22 16:15:20|5896.81|5896.81|5898.81|5898.81|5898.81|5898.81|5896.81|5896.81|0
1645546530000|2022-02-22 16:15:30|5898.1|5898.1|5897.39|5897.39|5898.1|5898.1|5897.39|5897.39|0
1645546550000|2022-02-22 16:15:50|5897.15|5897.15|5897.15|5897.15|5897.15|5897.15|5897.15|5897.15|0
1645546560000|2022-02-22 16:16:00|5897.26|5897.26|5897.72|5897.72|5897.72|5897.72|5897.26|5897.26|0
1645546590000|2022-02-22 16:16:30|5899.15|5899.15|5901.76|5901.76|5901.76|5901.76|5898.43|5898.43|0
1645546610000|2022-02-22 16:16:50|5901.05|5901.05|5901.05|5901.05|5901.05|5901.05|5901.05|5901.05|0
1645546630000|2022-02-22 16:17:10|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|0
1645546690000|2022-02-22 16:18:10|5901.05|5901.05|5899.63|5899.63|5901.05|5901.05|5899.63|5899.63|0
1645546740000|2022-02-22 16:19:00|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|0
1645546750000|2022-02-22 16:19:10|5901.76|5901.76|5901.76|5901.76|5901.76|5901.76|5901.76|5901.76|0
1645546760000|2022-02-22 16:19:20|5902.47|5902.47|5902.47|5902.47|5902.47|5902.47|5902.47|5902.47|0
1645546770000|2022-02-22 16:19:30|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|0
1645546780000|2022-02-22 16:19:40|5903.07|5903.07|5903.18|5903.18|5903.89|5903.89|5903.07|5903.07|0
1645546800000|2022-02-22 16:20:00|5903.89|5903.89|5903.31|5903.31|5903.89|5903.89|5903.31|5903.31|0
1645546810000|2022-02-22 16:20:10|5903.43|5903.43|5903.43|5903.43|5903.43|5903.43|5903.43|5903.43|0
1645546820000|2022-02-22 16:20:20|5903.16|5903.16|5903.43|5903.43|5903.43|5903.43|5903.16|5903.16|0
1645546830000|2022-02-22 16:20:30|5903.7|5903.7|5903.43|5903.43|5903.7|5903.7|5903.43|5903.43|0
1645546840000|2022-02-22 16:20:40|5903.7|5903.7|5904.41|5904.41|5904.41|5904.41|5903.7|5903.7|0
1645546870000|2022-02-22 16:21:10|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|5903.43|5903.43|0
1645546880000|2022-02-22 16:21:20|5903.94|5903.94|5904.44|5904.44|5904.44|5904.44|5903.94|5903.94|0
1645546900000|2022-02-22 16:21:40|5904.55|5904.55|5904.67|5904.67|5904.67|5904.67|5904.55|5904.55|0
1645546910000|2022-02-22 16:21:50|5904.18|5904.18|5904.89|5904.89|5904.89|5904.89|5904.18|5904.18|0
1645546930000|2022-02-22 16:22:10|5905.6|5905.6|5906.31|5906.31|5906.31|5906.31|5905.6|5905.6|0
1645546940000|2022-02-22 16:22:20|5906.43|5906.43|5906.31|5906.31|5906.43|5906.43|5906.31|5906.31|0
1645546950000|2022-02-22 16:22:30|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|5908.44|0
1645546960000|2022-02-22 16:22:40|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|5908.21|0
1645546970000|2022-02-22 16:22:50|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|0
1645547010000|2022-02-22 16:23:30|5908.6|5908.6|5908.6|5908.6|5908.6|5908.6|5908.6|5908.6|0
1645547020000|2022-02-22 16:23:40|5907.17|5907.17|5908.47|5908.47|5908.47|5908.47|5906.93|5906.93|0
1645547030000|2022-02-22 16:23:50|5907.04|5907.04|5908.49|5908.49|5908.49|5908.49|5906.33|5906.33|0
1645547040000|2022-02-22 16:24:00|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|0
1645547050000|2022-02-22 16:24:10|5909.54|5909.54|5909.88|5909.88|5909.88|5909.88|5909.54|5909.54|0
1645547060000|2022-02-22 16:24:20|5911.3|5911.3|5911.3|5911.3|5911.3|5911.3|5911.3|5911.3|0
1645547070000|2022-02-22 16:24:30|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|0
1645547080000|2022-02-22 16:24:40|5911.82|5911.82|5911.82|5911.82|5911.82|5911.82|5911.82|5911.82|0
1645547100000|2022-02-22 16:25:00|5911.57|5911.57|5910.86|5910.86|5911.57|5911.57|5910.86|5910.86|0
1645547110000|2022-02-22 16:25:10|5911.44|5911.44|5912.15|5912.15|5912.15|5912.15|5911.44|5911.44|0
1645547120000|2022-02-22 16:25:20|5912.64|5912.64|5912.37|5912.37|5912.64|5912.64|5912.37|5912.37|0
1645547130000|2022-02-22 16:25:30|5913.09|5913.09|5913.2|5913.2|5913.2|5913.2|5913.09|5913.09|0
1645547140000|2022-02-22 16:25:40|5914.62|5914.62|5914.74|5914.74|5914.74|5914.74|5914.62|5914.62|0
1645547150000|2022-02-22 16:25:50|5914.47|5914.47|5914.47|5914.47|5914.47|5914.47|5914.47|5914.47|0
1645547160000|2022-02-22 16:26:00|5913.76|5913.76|5913.76|5913.76|5915.18|5915.18|5913.76|5913.76|0
1645547180000|2022-02-22 16:26:20|5914.47|5914.47|5914.47|5914.47|5914.47|5914.47|5914.47|5914.47|0
1645547190000|2022-02-22 16:26:30|5914.59|5914.59|5914.92|5914.92|5914.92|5914.92|5914.59|5914.59|0
1645547200000|2022-02-22 16:26:40|5914.21|5914.21|5916.59|5916.59|5916.59|5916.59|5914.1|5914.1|0
1645547210000|2022-02-22 16:26:50|5916.1|5916.1|5916.69|5916.69|5916.81|5916.81|5916.1|5916.1|0
1645547220000|2022-02-22 16:27:00|5915.27|5915.27|5916.33|5916.33|5916.33|5916.33|5915.27|5915.27|0
1645547230000|2022-02-22 16:27:10|5917.04|5917.04|5916.21|5916.21|5917.04|5917.04|5916.21|5916.21|0
1645547250000|2022-02-22 16:27:30|5916.93|5916.93|5916.93|5916.93|5917.64|5917.64|5916.93|5916.93|0
1645547260000|2022-02-22 16:27:40|5915.88|5915.88|5916.93|5916.93|5916.93|5916.93|5915.88|5915.88|0
1645547270000|2022-02-22 16:27:50|5917.64|5917.64|5919.33|5919.33|5919.33|5919.33|5917.64|5917.64|0
1645547280000|2022-02-22 16:28:00|5919.08|5919.08|5918.85|5918.85|5919.08|5919.08|5918.85|5918.85|0
1645547290000|2022-02-22 16:28:10|5918.14|5918.14|5917.43|5917.43|5918.14|5918.14|5917.43|5917.43|0
1645547300000|2022-02-22 16:28:20|5918.14|5918.14|5917.43|5917.43|5918.14|5918.14|5917.43|5917.43|0
1645547310000|2022-02-22 16:28:30|5917.18|5917.18|5916.25|5916.25|5917.18|5917.18|5916.25|5916.25|0
1645547320000|2022-02-22 16:28:40|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|0
1645547330000|2022-02-22 16:28:50|5916.85|5916.85|5915.54|5915.54|5916.85|5916.85|5914.83|5914.83|0
1645547340000|2022-02-22 16:29:00|5914.83|5914.83|5912.46|5912.46|5915.54|5915.54|5911.75|5911.75|0
1645547350000|2022-02-22 16:29:10|5913.17|5913.17|5913.64|5913.64|5913.88|5913.88|5913.17|5913.17|0
1645547360000|2022-02-22 16:29:20|5912.93|5912.93|5913.88|5913.88|5913.88|5913.88|5912.22|5912.22|0
1645547370000|2022-02-22 16:29:30|5914|5914|5911.85|5911.85|5915.92|5915.92|5911.85|5911.85|0
1645547380000|2022-02-22 16:29:40|5911.52|5911.52|5915.72|5915.72|5915.72|5915.72|5910.81|5910.81|0
1645547390000|2022-02-22 16:29:50|5916.21|5916.21|5918.24|5918.24|5918.24|5918.24|5915.79|5915.79|0
1645604100000|2022-02-23 08:15:00|5938.43|5938.43|5938.7|5938.7|5938.7|5938.7|5938.43|5938.43|0
1645604120000|2022-02-23 08:15:20|5938.58|5938.58|5938.58|5938.58|5938.58|5938.58|5938.58|5938.58|0
1645604140000|2022-02-23 08:15:40|5938.46|5938.46|5938.23|5938.23|5938.46|5938.46|5938.23|5938.23|0
1645604160000|2022-02-23 08:16:00|5938.94|5938.94|5938.94|5938.94|5938.94|5938.94|5938.94|5938.94|0
1645604170000|2022-02-23 08:16:10|5940.37|5940.37|5940.14|5940.14|5941.08|5941.08|5940.14|5940.14|0
1645604180000|2022-02-23 08:16:20|5939.4|5939.4|5939.4|5939.4|5939.4|5939.4|5939.4|5939.4|0
1645604190000|2022-02-23 08:16:30|5937.26|5937.26|5935.39|5935.39|5937.26|5937.26|5935.39|5935.39|0
1645604200000|2022-02-23 08:16:40|5935.12|5935.12|5932.65|5932.65|5935.12|5935.12|5932.65|5932.65|0
1645604210000|2022-02-23 08:16:50|5931.94|5931.94|5931.4|5931.4|5931.94|5931.94|5931.4|5931.4|0
1645604220000|2022-02-23 08:17:00|5930.69|5930.69|5930.96|5930.96|5930.96|5930.96|5930.69|5930.69|0
1645604240000|2022-02-23 08:17:20|5930.84|5930.84|5930.84|5930.84|5930.84|5930.84|5930.84|5930.84|0
1645604270000|2022-02-23 08:17:50|5930.08|5930.08|5929.29|5929.29|5930.08|5930.08|5929.29|5929.29|0
1645604280000|2022-02-23 08:18:00|5926.45|5926.45|5925.95|5925.95|5926.45|5926.45|5925.95|5925.95|0
1645604300000|2022-02-23 08:18:20|5926.07|5926.07|5926.07|5926.07|5926.07|5926.07|5926.07|5926.07|0
1645604330000|2022-02-23 08:18:50|5926.53|5926.53|5926.53|5926.53|5926.53|5926.53|5926.53|5926.53|0
1645604340000|2022-02-23 08:19:00|5926.42|5926.42|5923.95|5923.95|5926.42|5926.42|5923.95|5923.95|0
1645604360000|2022-02-23 08:19:20|5923.23|5923.23|5923.23|5923.23|5923.23|5923.23|5923.23|5923.23|0
1645604390000|2022-02-23 08:19:50|5925.37|5925.37|5923.95|5923.95|5925.37|5925.37|5923.95|5923.95|0
1645604400000|2022-02-23 08:20:00|5923.68|5923.68|5922.83|5922.83|5923.68|5923.68|5922.83|5922.83|0
1645604410000|2022-02-23 08:20:10|5923.57|5923.57|5923.92|5923.92|5923.92|5923.92|5923.57|5923.57|0
1645604420000|2022-02-23 08:20:20|5926.06|5926.06|5927.48|5927.48|5927.48|5927.48|5926.06|5926.06|0
1645604440000|2022-02-23 08:20:40|5927.75|5927.75|5927.5|5927.5|5928.21|5928.21|5927.5|5927.5|0
1645604460000|2022-02-23 08:21:00|5926.79|5926.79|5927.5|5927.5|5927.5|5927.5|5926.79|5926.79|0
1645604480000|2022-02-23 08:21:20|5927.99|5927.99|5927.99|5927.99|5927.99|5927.99|5927.99|5927.99|0
1645604490000|2022-02-23 08:21:30|5927.28|5927.28|5927.99|5927.99|5927.99|5927.99|5927.28|5927.28|0
1645604520000|2022-02-23 08:22:00|5928.66|5928.66|5928.66|5928.66|5928.66|5928.66|5928.66|5928.66|0
1645604540000|2022-02-23 08:22:20|5925.11|5925.11|5923.68|5923.68|5925.11|5925.11|5923.68|5923.68|0
1645604560000|2022-02-23 08:22:40|5925.82|5925.82|5922.97|5922.97|5925.82|5925.82|5922.97|5922.97|0
1645604580000|2022-02-23 08:23:00|5923.71|5923.71|5921.79|5921.79|5923.71|5923.71|5921.33|5921.33|0
1645604590000|2022-02-23 08:23:10|5922.51|5922.51|5922.51|5922.51|5922.51|5922.51|5922.51|5922.51|0
1645604600000|2022-02-23 08:23:20|5922.84|5922.84|5922.13|5922.13|5922.84|5922.84|5922.13|5922.13|0
1645604620000|2022-02-23 08:23:40|5921.42|5921.42|5922.13|5922.13|5922.84|5922.84|5921.42|5921.42|0
1645604630000|2022-02-23 08:23:50|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|0
1645604660000|2022-02-23 08:24:20|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|0
1645604720000|2022-02-23 08:25:20|5920.71|5920.71|5920|5920|5920.71|5920.71|5919.28|5919.28|0
1645604730000|2022-02-23 08:25:30|5919.28|5919.28|5922.13|5922.13|5922.13|5922.13|5919.28|5919.28|0
1645604740000|2022-02-23 08:25:40|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|0
1645604760000|2022-02-23 08:26:00|5919.72|5919.72|5919.01|5919.01|5919.72|5919.72|5919.01|5919.01|0
1645604770000|2022-02-23 08:26:10|5918.3|5918.3|5914.78|5914.78|5918.3|5918.3|5914.78|5914.78|0
1645604780000|2022-02-23 08:26:20|5915.49|5915.49|5915.26|5915.26|5915.49|5915.49|5915.26|5915.26|0
1645604800000|2022-02-23 08:26:40|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|0
1645604820000|2022-02-23 08:27:00|5914.22|5914.22|5914.68|5914.68|5914.93|5914.93|5914.22|5914.22|0
1645604830000|2022-02-23 08:27:10|5915.39|5915.39|5915.39|5915.39|5915.39|5915.39|5915.39|5915.39|0
1645604850000|2022-02-23 08:27:30|5915.74|5915.74|5916.45|5916.45|5916.45|5916.45|5915.74|5915.74|0
1645604870000|2022-02-23 08:27:50|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|0
1645604880000|2022-02-23 08:28:00|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|0
1645604890000|2022-02-23 08:28:10|5916.44|5916.44|5917.38|5917.38|5917.38|5917.38|5916.44|5916.44|0
1645604900000|2022-02-23 08:28:20|5918.09|5918.09|5918.8|5918.8|5918.8|5918.8|5918.09|5918.09|0
1645604910000|2022-02-23 08:28:30|5919.3|5919.3|5924.09|5924.09|5924.09|5924.09|5919.3|5919.3|0
1645604920000|2022-02-23 08:28:40|5924.36|5924.36|5926.79|5926.79|5926.79|5926.79|5924.36|5924.36|0
1645604950000|2022-02-23 08:29:10|5926.05|5926.05|5924.63|5924.63|5926.05|5926.05|5924.63|5924.63|0
1645604960000|2022-02-23 08:29:20|5924.75|5924.75|5924.75|5924.75|5924.75|5924.75|5924.75|5924.75|0
1645604980000|2022-02-23 08:29:40|5924.41|5924.41|5922.65|5922.65|5924.41|5924.41|5922.65|5922.65|0
1645604990000|2022-02-23 08:29:50|5921.91|5921.91|5921.91|5921.91|5921.91|5921.91|5921.91|5921.91|0
1645605020000|2022-02-23 08:30:20|5921.2|5921.2|5920.37|5920.37|5921.2|5921.2|5920.37|5920.37|0
1645605030000|2022-02-23 08:30:30|5920.04|5920.04|5919.33|5919.33|5920.04|5920.04|5919.33|5919.33|0
1645605040000|2022-02-23 08:30:40|5918.62|5918.62|5919.43|5919.43|5919.43|5919.43|5918.62|5918.62|0
1645605050000|2022-02-23 08:30:50|5920.97|5920.97|5921.83|5921.83|5921.95|5921.95|5920.97|5920.97|0
1645605060000|2022-02-23 08:31:00|5923.97|5923.97|5923.27|5923.27|5923.97|5923.97|5923.02|5923.02|0
1645605070000|2022-02-23 08:31:10|5925.4|5925.4|5925.4|5925.4|5925.4|5925.4|5925.4|5925.4|0
1645605080000|2022-02-23 08:31:20|5926.83|5926.83|5926.11|5926.11|5926.83|5926.83|5926.11|5926.11|0
1645605100000|2022-02-23 08:31:40|5923.98|5923.98|5923.98|5923.98|5924.69|5924.69|5923.27|5923.27|0
1645605110000|2022-02-23 08:31:50|5923.24|5923.24|5923.24|5923.24|5923.24|5923.24|5923.24|5923.24|0
1645605130000|2022-02-23 08:32:10|5922.53|5922.53|5923.24|5923.24|5923.24|5923.24|5922.53|5922.53|0
1645605140000|2022-02-23 08:32:20|5923.95|5923.95|5923.24|5923.24|5923.95|5923.95|5922.53|5922.53|0
1645605180000|2022-02-23 08:33:00|5923.95|5923.95|5923.95|5923.95|5923.95|5923.95|5923.95|5923.95|0
1645605190000|2022-02-23 08:33:10|5922.53|5922.53|5923.47|5923.47|5923.47|5923.47|5922.53|5922.53|0
1645605200000|2022-02-23 08:33:20|5923.81|5923.81|5923.81|5923.81|5923.81|5923.81|5923.81|5923.81|0
1645605210000|2022-02-23 08:33:30|5923.1|5923.1|5923.1|5923.1|5923.1|5923.1|5923.1|5923.1|0
1645605240000|2022-02-23 08:34:00|5923.81|5923.81|5923.81|5923.81|5923.81|5923.81|5923.81|5923.81|0
1645605280000|2022-02-23 08:34:40|5923.92|5923.92|5923.55|5923.55|5924.04|5924.04|5923.55|5923.55|0
1645605350000|2022-02-23 08:35:50|5922.84|5922.84|5922.12|5922.12|5922.84|5922.84|5922.12|5922.12|0
1645605360000|2022-02-23 08:36:00|5921.41|5921.41|5919.87|5919.87|5921.41|5921.41|5919.87|5919.87|0
1645605370000|2022-02-23 08:36:10|5920.11|5920.11|5920.11|5920.11|5920.11|5920.11|5920.11|5920.11|0
1645605380000|2022-02-23 08:36:20|5919.43|5919.43|5920.86|5920.86|5920.86|5920.86|5919.43|5919.43|0
1645605390000|2022-02-23 08:36:30|5920.15|5920.15|5919.9|5919.9|5920.15|5920.15|5919.9|5919.9|0
1645605400000|2022-02-23 08:36:40|5920.13|5920.13|5920.13|5920.13|5920.13|5920.13|5920.13|5920.13|0
1645605420000|2022-02-23 08:37:00|5920.84|5920.84|5921.55|5921.55|5921.55|5921.55|5920.84|5920.84|0
1645605430000|2022-02-23 08:37:10|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|0
1645605440000|2022-02-23 08:37:20|5920.96|5920.96|5920.73|5920.73|5920.96|5920.96|5920.73|5920.73|0
1645605460000|2022-02-23 08:37:40|5920.01|5920.01|5920.01|5920.01|5920.01|5920.01|5920.01|5920.01|0
1645605530000|2022-02-23 08:38:50|5920.51|5920.51|5920.51|5920.51|5920.51|5920.51|5920.51|5920.51|0
1645605540000|2022-02-23 08:39:00|5921.93|5921.93|5921.93|5921.93|5921.93|5921.93|5921.93|5921.93|0
1645605560000|2022-02-23 08:39:20|5922.64|5922.64|5922.64|5922.64|5922.64|5922.64|5922.64|5922.64|0
1645605580000|2022-02-23 08:39:40|5922.4|5922.4|5922.4|5922.4|5922.4|5922.4|5922.4|5922.4|0
1645605620000|2022-02-23 08:40:20|5922.15|5922.15|5922.15|5922.15|5922.15|5922.15|5922.15|5922.15|0
1645605630000|2022-02-23 08:40:30|5921.44|5921.44|5921.44|5921.44|5921.44|5921.44|5921.44|5921.44|0
1645605660000|2022-02-23 08:41:00|5922.15|5922.15|5921.44|5921.44|5922.15|5922.15|5921.44|5921.44|0
1645605670000|2022-02-23 08:41:10|5921.67|5921.67|5922.87|5922.87|5922.87|5922.87|5921.67|5921.67|0
1645605690000|2022-02-23 08:41:30|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|0
1645605700000|2022-02-23 08:41:40|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|0
1645605720000|2022-02-23 08:42:00|5922.55|5922.55|5922.55|5922.55|5922.55|5922.55|5922.55|5922.55|0
1645605740000|2022-02-23 08:42:20|5923.26|5923.26|5922.78|5922.78|5923.26|5923.26|5922.55|5922.55|0
1645605760000|2022-02-23 08:42:40|5923.01|5923.01|5923.01|5923.01|5923.01|5923.01|5923.01|5923.01|0
1645605770000|2022-02-23 08:42:50|5923.72|5923.72|5924.43|5924.43|5924.43|5924.43|5923.72|5923.72|0
1645605780000|2022-02-23 08:43:00|5925.14|5925.14|5923.72|5923.72|5925.14|5925.14|5923.72|5923.72|0
1645605790000|2022-02-23 08:43:10|5923.37|5923.37|5922.66|5922.66|5923.37|5923.37|5922.66|5922.66|0
1645605800000|2022-02-23 08:43:20|5924.09|5924.09|5923.37|5923.37|5924.09|5924.09|5923.37|5923.37|0
1645605810000|2022-02-23 08:43:30|5923.49|5923.49|5923.49|5923.49|5923.49|5923.49|5923.49|5923.49|0
1645605860000|2022-02-23 08:44:20|5922.78|5922.78|5922.78|5922.78|5922.78|5922.78|5922.78|5922.78|0
1645605870000|2022-02-23 08:44:30|5922.07|5922.07|5922.07|5922.07|5922.07|5922.07|5922.07|5922.07|0
1645605880000|2022-02-23 08:44:40|5921.95|5921.95|5922.47|5922.47|5922.47|5922.47|5921.46|5921.46|0
1645605900000|2022-02-23 08:45:00|5922.71|5922.71|5922.71|5922.71|5922.71|5922.71|5922.71|5922.71|0
1645605910000|2022-02-23 08:45:10|5922.22|5922.22|5922.22|5922.22|5922.22|5922.22|5922.22|5922.22|0
1645605920000|2022-02-23 08:45:20|5920.8|5920.8|5920.8|5920.8|5920.8|5920.8|5920.8|5920.8|0
1645605930000|2022-02-23 08:45:30|5920.56|5920.56|5920.81|5920.81|5920.81|5920.81|5920.56|5920.56|0
1645605940000|2022-02-23 08:45:40|5920.46|5920.46|5919.89|5919.89|5920.46|5920.46|5919.89|5919.89|0
1645605950000|2022-02-23 08:45:50|5919.17|5919.17|5918.46|5918.46|5919.17|5919.17|5918.46|5918.46|0
1645605970000|2022-02-23 08:46:10|5919.89|5919.89|5918.46|5918.46|5919.89|5919.89|5918.46|5918.46|0
1645605980000|2022-02-23 08:46:20|5918.93|5918.93|5919.64|5919.64|5919.64|5919.64|5918.93|5918.93|0
1645606000000|2022-02-23 08:46:40|5919.97|5919.97|5919.64|5919.64|5919.97|5919.97|5919.64|5919.64|0
1645606010000|2022-02-23 08:46:50|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|0
1645606020000|2022-02-23 08:47:00|5920.46|5920.46|5921.71|5921.71|5921.71|5921.71|5920.46|5920.46|0
1645606040000|2022-02-23 08:47:20|5921.47|5921.47|5921.47|5921.47|5921.47|5921.47|5921.47|5921.47|0
1645606090000|2022-02-23 08:48:10|5922.89|5922.89|5923.38|5923.38|5923.38|5923.38|5922.89|5922.89|0
1645606110000|2022-02-23 08:48:30|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|0
1645606120000|2022-02-23 08:48:40|5924.64|5924.64|5926.06|5926.06|5926.06|5926.06|5924.64|5924.64|0
1645606130000|2022-02-23 08:48:50|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|0
1645606140000|2022-02-23 08:49:00|5927.02|5927.02|5928|5928|5928|5928|5926.9|5926.9|0
1645606160000|2022-02-23 08:49:20|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|0
1645606200000|2022-02-23 08:50:00|5929.05|5929.05|5929.05|5929.05|5929.05|5929.05|5929.05|5929.05|0
1645606220000|2022-02-23 08:50:20|5927.63|5927.63|5927.63|5927.63|5927.63|5927.63|5927.63|5927.63|0
1645606260000|2022-02-23 08:51:00|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|0
1645606270000|2022-02-23 08:51:10|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|0
1645606280000|2022-02-23 08:51:20|5923.69|5923.69|5923.69|5923.69|5923.69|5923.69|5923.69|5923.69|0
1645606310000|2022-02-23 08:51:50|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|0
1645606330000|2022-02-23 08:52:10|5925.79|5925.79|5926.5|5926.5|5926.5|5926.5|5925.79|5925.79|0
1645606350000|2022-02-23 08:52:30|5926.25|5926.25|5926.25|5926.25|5926.25|5926.25|5926.25|5926.25|0
1645606380000|2022-02-23 08:53:00|5926.52|5926.52|5926.52|5926.52|5926.52|5926.52|5926.52|5926.52|0
1645606390000|2022-02-23 08:53:10|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|0
1645606400000|2022-02-23 08:53:20|5925.83|5925.83|5925.25|5925.25|5925.83|5925.83|5925.25|5925.25|0
1645606440000|2022-02-23 08:54:00|5925|5925|5925|5925|5925|5925|5925|5925|0
1645606450000|2022-02-23 08:54:10|5924.29|5924.29|5924.29|5924.29|5924.29|5924.29|5924.29|5924.29|0
1645606470000|2022-02-23 08:54:30|5924.56|5924.56|5925.98|5925.98|5925.98|5925.98|5924.56|5924.56|0
1645606490000|2022-02-23 08:54:50|5926.7|5926.7|5926.7|5926.7|5926.7|5926.7|5926.7|5926.7|0
1645606530000|2022-02-23 08:55:30|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|0
1645606550000|2022-02-23 08:55:50|5926.7|5926.7|5927.41|5927.41|5927.41|5927.41|5926.7|5926.7|0
1645606560000|2022-02-23 08:56:00|5927.87|5927.87|5930|5930|5930|5930|5927.87|5927.87|0
1645606570000|2022-02-23 08:56:10|5930.72|5930.72|5930.72|5930.72|5930.72|5930.72|5930.72|5930.72|0
1645606590000|2022-02-23 08:56:30|5933.21|5933.21|5933.82|5933.82|5933.82|5933.82|5933.21|5933.21|0
1645606600000|2022-02-23 08:56:40|5934.15|5934.15|5935.58|5935.58|5935.58|5935.58|5934.15|5934.15|0
1645606610000|2022-02-23 08:56:50|5937|5937|5937|5937|5937|5937|5937|5937|0
1645606620000|2022-02-23 08:57:00|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|0
1645606630000|2022-02-23 08:57:10|5934.53|5934.53|5932.67|5932.67|5935.76|5935.76|5932.67|5932.67|0
1645606690000|2022-02-23 08:58:10|5933.38|5933.38|5935.43|5935.43|5935.43|5935.43|5933.38|5933.38|0
1645606730000|2022-02-23 08:58:50|5934.01|5934.01|5930.71|5930.71|5934.01|5934.01|5930.71|5930.71|0
1645606740000|2022-02-23 08:59:00|5930.44|5930.44|5930.44|5930.44|5930.44|5930.44|5930.44|5930.44|0
1645606760000|2022-02-23 08:59:20|5931.87|5931.87|5931.16|5931.16|5931.87|5931.87|5931.16|5931.16|0
1645606780000|2022-02-23 08:59:40|5930.58|5930.58|5929.73|5929.73|5930.58|5930.58|5929.73|5929.73|0
1645606790000|2022-02-23 08:59:50|5931.15|5931.15|5931.65|5931.65|5931.65|5931.65|5931.15|5931.15|0
1645606800000|2022-02-23 09:00:00|5931.77|5931.77|5932.04|5932.04|5932.04|5932.04|5931.77|5931.77|0
1645606810000|2022-02-23 09:00:10|5932.15|5932.15|5932.15|5932.15|5932.15|5932.15|5932.15|5932.15|0
1645606890000|2022-02-23 09:01:30|5933.58|5933.58|5933.58|5933.58|5933.58|5933.58|5933.58|5933.58|0
1645606920000|2022-02-23 09:02:00|5935|5935|5935|5935|5935|5935|5935|5935|0
1645606930000|2022-02-23 09:02:10|5935.74|5935.74|5935.74|5935.74|5935.74|5935.74|5935.74|5935.74|0
1645606950000|2022-02-23 09:02:30|5935.4|5935.4|5935.74|5935.74|5935.74|5935.74|5935.4|5935.4|0
1645606990000|2022-02-23 09:03:10|5935.4|5935.4|5935.67|5935.67|5935.67|5935.67|5935.4|5935.4|0
1645607020000|2022-02-23 09:03:40|5936.38|5936.38|5938.26|5938.26|5938.26|5938.26|5936.38|5936.38|0
1645607030000|2022-02-23 09:03:50|5940.39|5940.39|5939.31|5939.31|5940.39|5940.39|5938.97|5938.97|0
1645607050000|2022-02-23 09:04:10|5939.57|5939.57|5939.57|5939.57|5940.29|5940.29|5939.57|5939.57|0
1645607100000|2022-02-23 09:05:00|5938.15|5938.15|5938.86|5938.86|5938.86|5938.86|5938.15|5938.15|0
1645607120000|2022-02-23 09:05:20|5939.57|5939.57|5941|5941|5941|5941|5939.57|5939.57|0
1645607130000|2022-02-23 09:05:30|5940.29|5940.29|5940.29|5940.29|5940.29|5940.29|5940.29|5940.29|0
1645607150000|2022-02-23 09:05:50|5941|5941|5942.72|5942.72|5942.72|5942.72|5941|5941|0
1645607160000|2022-02-23 09:06:00|5942.01|5942.01|5942.01|5942.01|5942.01|5942.01|5942.01|5942.01|0
1645607180000|2022-02-23 09:06:20|5940.59|5940.59|5939.83|5939.83|5940.59|5940.59|5939.83|5939.83|0
1645607190000|2022-02-23 09:06:30|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|0
1645607200000|2022-02-23 09:06:40|5939.94|5939.94|5939.71|5939.71|5939.94|5939.94|5939.71|5939.71|0
1645607210000|2022-02-23 09:06:50|5936.86|5936.86|5936.86|5936.86|5936.86|5936.86|5936.86|5936.86|0
1645607220000|2022-02-23 09:07:00|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|0
1645607260000|2022-02-23 09:07:40|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|5935.69|0
1645607270000|2022-02-23 09:07:50|5936.04|5936.04|5936.04|5936.04|5936.04|5936.04|5936.04|5936.04|0
1645607280000|2022-02-23 09:08:00|5935.7|5935.7|5935.7|5935.7|5935.7|5935.7|5935.7|5935.7|0
1645607290000|2022-02-23 09:08:10|5935.43|5935.43|5934.89|5934.89|5935.43|5935.43|5934.89|5934.89|0
1645607300000|2022-02-23 09:08:20|5934.22|5934.22|5934.22|5934.22|5934.22|5934.22|5934.22|5934.22|0
1645607320000|2022-02-23 09:08:40|5934.11|5934.11|5934.11|5934.11|5934.11|5934.11|5934.11|5934.11|0
1645607340000|2022-02-23 09:09:00|5933.77|5933.77|5930.69|5930.69|5933.77|5933.77|5930.69|5930.69|0
1645607350000|2022-02-23 09:09:10|5929.98|5929.98|5929.73|5929.73|5929.98|5929.98|5929.73|5929.73|0
1645607410000|2022-02-23 09:10:10|5929.49|5929.49|5929.49|5929.49|5929.49|5929.49|5929.49|5929.49|0
1645607440000|2022-02-23 09:10:40|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|0
1645607450000|2022-02-23 09:10:50|5929.14|5929.14|5927.01|5927.01|5929.14|5929.14|5926.29|5926.29|0
1645607460000|2022-02-23 09:11:00|5927.47|5927.47|5927.35|5927.35|5927.47|5927.47|5927.24|5927.24|0
1645607540000|2022-02-23 09:12:20|5929.27|5929.27|5931.62|5931.62|5931.62|5931.62|5929.27|5929.27|0
1645607550000|2022-02-23 09:12:30|5930.91|5930.91|5930.91|5930.91|5930.91|5930.91|5930.91|5930.91|0
1645607570000|2022-02-23 09:12:50|5931.02|5931.02|5931.02|5931.02|5932.45|5932.45|5931.02|5931.02|0
1645607580000|2022-02-23 09:13:00|5930.31|5930.31|5929.48|5929.48|5930.31|5930.31|5929.48|5929.48|0
1645607590000|2022-02-23 09:13:10|5927.76|5927.76|5926.56|5926.56|5927.76|5927.76|5926.56|5926.56|0
1645607600000|2022-02-23 09:13:20|5927.98|5927.98|5927.98|5927.98|5927.98|5927.98|5927.98|5927.98|0
1645607620000|2022-02-23 09:13:40|5927.75|5927.75|5927.63|5927.63|5927.75|5927.75|5927.63|5927.63|0
1645607650000|2022-02-23 09:14:10|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|0
1645607660000|2022-02-23 09:14:20|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|0
1645607670000|2022-02-23 09:14:30|5925.96|5925.96|5925.96|5925.96|5925.96|5925.96|5925.96|5925.96|0
1645607750000|2022-02-23 09:15:50|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|0
1645607760000|2022-02-23 09:16:00|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|0
1645607810000|2022-02-23 09:16:50|5923.96|5923.96|5924.07|5924.07|5924.07|5924.07|5923.96|5923.96|0
1645607850000|2022-02-23 09:17:30|5925.56|5925.56|5925.56|5925.56|5925.56|5925.56|5925.56|5925.56|0
1645607860000|2022-02-23 09:17:40|5926.06|5926.06|5927.64|5927.64|5927.64|5927.64|5926.06|5926.06|0
1645607870000|2022-02-23 09:17:50|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|0
1645607940000|2022-02-23 09:19:00|5928.79|5928.79|5930.03|5930.03|5930.03|5930.03|5928.79|5928.79|0
1645607950000|2022-02-23 09:19:10|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.03|5930.03|0
1645607960000|2022-02-23 09:19:20|5931.45|5931.45|5931.45|5931.45|5931.45|5931.45|5931.45|5931.45|0
1645608000000|2022-02-23 09:20:00|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|0
1645608030000|2022-02-23 09:20:30|5931.33|5931.33|5932.05|5932.05|5932.05|5932.05|5931.33|5931.33|0
1645608050000|2022-02-23 09:20:50|5933|5933|5935.25|5935.25|5935.25|5935.25|5933|5933|0
1645608060000|2022-02-23 09:21:00|5935.37|5935.37|5936.35|5936.35|5936.35|5936.35|5935.37|5935.37|0
1645608080000|2022-02-23 09:21:20|5935.64|5935.64|5935.64|5935.64|5935.64|5935.64|5935.64|5935.64|0
1645608120000|2022-02-23 09:22:00|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|0
1645608150000|2022-02-23 09:22:30|5935.91|5935.91|5935.91|5935.91|5935.91|5935.91|5935.91|5935.91|0
1645608180000|2022-02-23 09:23:00|5935.2|5935.2|5935.2|5935.2|5935.2|5935.2|5935.2|5935.2|0
1645608210000|2022-02-23 09:23:30|5935.43|5935.43|5935.2|5935.2|5935.43|5935.43|5935.2|5935.2|0
1645608290000|2022-02-23 09:24:50|5934.46|5934.46|5934.46|5934.46|5934.46|5934.46|5934.46|5934.46|0
1645608300000|2022-02-23 09:25:00|5934.35|5934.35|5934.61|5934.61|5934.61|5934.61|5933.9|5933.9|0
1645608310000|2022-02-23 09:25:10|5934.38|5934.38|5934.26|5934.26|5934.38|5934.38|5934.26|5934.26|0
1645608340000|2022-02-23 09:25:40|5935.31|5935.31|5935.31|5935.31|5935.31|5935.31|5935.31|5935.31|0
1645608350000|2022-02-23 09:25:50|5934.6|5934.6|5934.38|5934.38|5934.6|5934.6|5933.68|5933.68|0
1645608360000|2022-02-23 09:26:00|5935.09|5935.09|5933.66|5933.66|5935.09|5935.09|5933.66|5933.66|0
1645608390000|2022-02-23 09:26:30|5932.95|5932.95|5933.66|5933.66|5933.66|5933.66|5932.95|5932.95|0
1645608400000|2022-02-23 09:26:40|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|0
1645608460000|2022-02-23 09:27:40|5931.23|5931.23|5931.73|5931.73|5931.73|5931.73|5931.23|5931.23|0
1645608480000|2022-02-23 09:28:00|5931.99|5931.99|5931.99|5931.99|5931.99|5931.99|5931.99|5931.99|0
1645608490000|2022-02-23 09:28:10|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|0
1645608530000|2022-02-23 09:28:50|5930.57|5930.57|5928.11|5928.11|5930.57|5930.57|5928.11|5928.11|0
1645608540000|2022-02-23 09:29:00|5928.34|5928.34|5928.69|5928.69|5928.69|5928.69|5928.34|5928.34|0
1645608550000|2022-02-23 09:29:10|5929.4|5929.4|5929.4|5929.4|5929.4|5929.4|5929.4|5929.4|0
1645608570000|2022-02-23 09:29:30|5929.28|5929.28|5927.86|5927.86|5929.28|5929.28|5927.86|5927.86|0
1645608580000|2022-02-23 09:29:40|5928.32|5928.32|5928.32|5928.32|5928.32|5928.32|5928.32|5928.32|0
1645608590000|2022-02-23 09:29:50|5929.75|5929.75|5930.02|5930.02|5930.02|5930.02|5929.75|5929.75|0
1645608600000|2022-02-23 09:30:00|5929.9|5929.9|5929.9|5929.9|5929.9|5929.9|5929.9|5929.9|0
1645608650000|2022-02-23 09:30:50|5931.32|5931.32|5930.61|5930.61|5931.32|5931.32|5930.61|5930.61|0
1645608680000|2022-02-23 09:31:20|5931.1|5931.1|5930.86|5930.86|5931.1|5931.1|5930.86|5930.86|0
1645608690000|2022-02-23 09:31:30|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|0
1645608700000|2022-02-23 09:31:40|5931.8|5931.8|5932.55|5932.55|5932.79|5932.79|5931.8|5931.8|0
1645608710000|2022-02-23 09:31:50|5933.98|5933.98|5934.69|5934.69|5934.69|5934.69|5933.98|5933.98|0
1645608720000|2022-02-23 09:32:00|5935.4|5935.4|5935.4|5935.4|5935.4|5935.4|5935.4|5935.4|0
1645608760000|2022-02-23 09:32:40|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|5933.98|0
1645608770000|2022-02-23 09:32:50|5934.65|5934.65|5934.98|5934.98|5934.98|5934.98|5934.65|5934.65|0
1645608780000|2022-02-23 09:33:00|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|0
1645608790000|2022-02-23 09:33:10|5934.04|5934.04|5934.04|5934.04|5934.04|5934.04|5934.04|5934.04|0
1645608840000|2022-02-23 09:34:00|5933.93|5933.93|5933.43|5933.43|5933.93|5933.93|5933.43|5933.43|0
1645608850000|2022-02-23 09:34:10|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|0
1645608870000|2022-02-23 09:34:30|5933.79|5933.79|5933.79|5933.79|5933.79|5933.79|5933.79|5933.79|0
1645608900000|2022-02-23 09:35:00|5933.08|5933.08|5930.95|5930.95|5933.08|5933.08|5930.95|5930.95|0
1645608920000|2022-02-23 09:35:20|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|0
1645608940000|2022-02-23 09:35:40|5932.37|5932.37|5932.13|5932.13|5932.37|5932.37|5932.13|5932.13|0
1645608960000|2022-02-23 09:36:00|5932.84|5932.84|5932.37|5932.37|5932.84|5932.84|5932.37|5932.37|0
1645608970000|2022-02-23 09:36:10|5932.49|5932.49|5932.72|5932.72|5932.72|5932.72|5932.49|5932.49|0
1645608980000|2022-02-23 09:36:20|5933.06|5933.06|5933.06|5933.06|5933.06|5933.06|5933.06|5933.06|0
1645608990000|2022-02-23 09:36:30|5931.63|5931.63|5931.63|5931.63|5931.63|5931.63|5931.63|5931.63|0
1645609010000|2022-02-23 09:36:50|5933.06|5933.06|5936.05|5936.05|5936.05|5936.05|5933.06|5933.06|0
1645609030000|2022-02-23 09:37:10|5935.59|5935.59|5937.01|5937.01|5937.01|5937.01|5935.59|5935.59|0
1645609040000|2022-02-23 09:37:20|5936.52|5936.52|5936.52|5936.52|5936.52|5936.52|5936.52|5936.52|0
1645609050000|2022-02-23 09:37:30|5936.02|5936.02|5934.6|5934.6|5936.02|5936.02|5934.6|5934.6|0
1645609090000|2022-02-23 09:38:10|5934.87|5934.87|5934.87|5934.87|5934.87|5934.87|5934.87|5934.87|0
1645609100000|2022-02-23 09:38:20|5934.6|5934.6|5934.36|5934.36|5934.6|5934.6|5934.36|5934.36|0
1645609160000|2022-02-23 09:39:20|5934.12|5934.12|5934.12|5934.12|5934.12|5934.12|5934.12|5934.12|0
1645609170000|2022-02-23 09:39:30|5933.41|5933.41|5933.41|5933.41|5933.41|5933.41|5933.41|5933.41|0
1645609200000|2022-02-23 09:40:00|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|0
1645609210000|2022-02-23 09:40:10|5932.47|5932.47|5932.47|5932.47|5932.47|5932.47|5932.47|5932.47|0
1645609230000|2022-02-23 09:40:30|5930.78|5930.78|5931.49|5931.49|5931.49|5931.49|5930.78|5930.78|0
1645609270000|2022-02-23 09:41:10|5931.76|5931.76|5931.76|5931.76|5931.76|5931.76|5931.76|5931.76|0
1645609300000|2022-02-23 09:41:40|5931.51|5931.51|5931.51|5931.51|5931.51|5931.51|5931.51|5931.51|0
1645609420000|2022-02-23 09:43:40|5931.76|5931.76|5931.51|5931.51|5931.76|5931.76|5931.51|5931.51|0
1645609480000|2022-02-23 09:44:40|5933.65|5933.65|5934.36|5934.36|5934.36|5934.36|5933.65|5933.65|0
1645609520000|2022-02-23 09:45:20|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|5934.63|0
1645609530000|2022-02-23 09:45:30|5934.96|5934.96|5936.02|5936.02|5936.02|5936.02|5934.96|5934.96|0
1645609550000|2022-02-23 09:45:50|5936.36|5936.36|5936.36|5936.36|5936.36|5936.36|5936.36|5936.36|0
1645609580000|2022-02-23 09:46:20|5935.31|5935.31|5935.31|5935.31|5935.31|5935.31|5935.31|5935.31|0
1645609640000|2022-02-23 09:47:20|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|0
1645609650000|2022-02-23 09:47:30|5936.24|5936.24|5935.67|5935.67|5936.24|5936.24|5935.67|5935.67|0
1645609670000|2022-02-23 09:47:50|5934.96|5934.96|5934.96|5934.96|5934.96|5934.96|5934.96|5934.96|0
1645609680000|2022-02-23 09:48:00|5934.73|5934.73|5934.84|5934.84|5934.84|5934.84|5934.73|5934.73|0
1645609720000|2022-02-23 09:48:40|5933.88|5933.88|5933.88|5933.88|5933.88|5933.88|5933.88|5933.88|0
1645609770000|2022-02-23 09:49:30|5934.59|5934.59|5934.59|5934.59|5934.59|5934.59|5934.59|5934.59|0
1645609780000|2022-02-23 09:49:40|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|5934.48|0
1645609790000|2022-02-23 09:49:50|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|0
1645609800000|2022-02-23 09:50:00|5934.73|5934.73|5934.73|5934.73|5934.73|5934.73|5934.73|5934.73|0
1645609810000|2022-02-23 09:50:10|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|0
1645609820000|2022-02-23 09:50:20|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|0
1645609830000|2022-02-23 09:50:30|5934.46|5934.46|5934.46|5934.46|5934.46|5934.46|5934.46|5934.46|0
1645609840000|2022-02-23 09:50:40|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|0
1645609860000|2022-02-23 09:51:00|5935.44|5935.44|5935.44|5935.44|5935.44|5935.44|5935.44|5935.44|0
1645609870000|2022-02-23 09:51:10|5934.73|5934.73|5934.49|5934.49|5934.73|5934.73|5934.49|5934.49|0
1645609890000|2022-02-23 09:51:30|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|0
1645609900000|2022-02-23 09:51:40|5933.67|5933.67|5932.96|5932.96|5933.67|5933.67|5932.96|5932.96|0
1645609920000|2022-02-23 09:52:00|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|0
1645609950000|2022-02-23 09:52:30|5932.01|5932.01|5932.01|5932.01|5932.01|5932.01|5932.01|5932.01|0
1645609970000|2022-02-23 09:52:50|5932.13|5932.13|5932.13|5932.13|5932.13|5932.13|5932.13|5932.13|0
1645610000000|2022-02-23 09:53:20|5931.78|5931.78|5931.2|5931.2|5931.78|5931.78|5931.2|5931.2|0
1645610010000|2022-02-23 09:53:30|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|5930.74|0
1645610040000|2022-02-23 09:54:00|5930.97|5930.97|5929.55|5929.55|5930.97|5930.97|5929.55|5929.55|0
1645610050000|2022-02-23 09:54:10|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|0
1645610120000|2022-02-23 09:55:20|5927.64|5927.64|5928.72|5928.72|5929.07|5929.07|5927.64|5927.64|0
1645610130000|2022-02-23 09:55:30|5929.21|5929.21|5931.24|5931.24|5931.24|5931.24|5929.21|5929.21|0
1645610140000|2022-02-23 09:55:40|5930.53|5930.53|5931.85|5931.85|5931.85|5931.85|5930.53|5930.53|0
1645610150000|2022-02-23 09:55:50|5930.42|5930.42|5932.18|5932.18|5932.18|5932.18|5930.42|5930.42|0
1645610160000|2022-02-23 09:56:00|5932.89|5932.89|5932.89|5932.89|5932.89|5932.89|5932.89|5932.89|0
1645610170000|2022-02-23 09:56:10|5933.61|5933.61|5933.61|5933.61|5933.61|5933.61|5933.61|5933.61|0
1645610180000|2022-02-23 09:56:20|5933.34|5933.34|5933.4|5933.4|5934.11|5934.11|5933.07|5933.07|0
1645610200000|2022-02-23 09:56:40|5934.11|5934.11|5934.11|5934.11|5934.11|5934.11|5934.11|5934.11|0
1645610220000|2022-02-23 09:57:00|5933.62|5933.62|5933.62|5933.62|5933.62|5933.62|5933.62|5933.62|0
1645610290000|2022-02-23 09:58:10|5935.32|5935.32|5936.37|5936.37|5936.37|5936.37|5935.32|5935.32|0
1645610300000|2022-02-23 09:58:20|5936.13|5936.13|5936.13|5936.13|5936.13|5936.13|5936.13|5936.13|0
1645610370000|2022-02-23 09:59:30|5936.85|5936.85|5936.85|5936.85|5936.85|5936.85|5936.85|5936.85|0
1645610380000|2022-02-23 09:59:40|5936.13|5936.13|5936.38|5936.38|5936.38|5936.38|5936.13|5936.13|0
1645610390000|2022-02-23 09:59:50|5936.04|5936.04|5935.06|5935.06|5936.04|5936.04|5935.06|5935.06|0
1645610400000|2022-02-23 10:00:00|5934.35|5934.35|5934.22|5934.22|5934.35|5934.35|5934.11|5934.11|0
1645610410000|2022-02-23 10:00:10|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|0
1645610420000|2022-02-23 10:00:20|5935.28|5935.28|5935.16|5935.16|5935.28|5935.28|5935.16|5935.16|0
1645610440000|2022-02-23 10:00:40|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|0
1645610450000|2022-02-23 10:00:50|5934.12|5934.12|5933.41|5933.41|5934.12|5934.12|5933.41|5933.41|0
1645610460000|2022-02-23 10:01:00|5932.91|5932.91|5932.91|5932.91|5932.91|5932.91|5932.91|5932.91|0
1645610470000|2022-02-23 10:01:10|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|0
1645610490000|2022-02-23 10:01:30|5932.35|5932.35|5931.52|5931.52|5932.35|5932.35|5931.52|5931.52|0
1645610530000|2022-02-23 10:02:10|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|0
1645610540000|2022-02-23 10:02:20|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|5932.7|0
1645610580000|2022-02-23 10:03:00|5932.58|5932.58|5932.7|5932.7|5932.7|5932.7|5932.46|5932.46|0
1645610590000|2022-02-23 10:03:10|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|0
1645610620000|2022-02-23 10:03:40|5932.46|5932.46|5932.46|5932.46|5932.46|5932.46|5932.46|5932.46|0
1645610630000|2022-02-23 10:03:50|5932|5932|5932|5932|5932|5932|5932|5932|0
1645610640000|2022-02-23 10:04:00|5932.12|5932.12|5932.23|5932.23|5932.23|5932.23|5932.12|5932.12|0
1645610650000|2022-02-23 10:04:10|5931.52|5931.52|5931.52|5931.52|5931.52|5931.52|5931.52|5931.52|0
1645610670000|2022-02-23 10:04:30|5932.23|5932.23|5932.97|5932.97|5932.97|5932.97|5932.23|5932.23|0
1645610690000|2022-02-23 10:04:50|5933.68|5933.68|5935.11|5935.11|5935.11|5935.11|5933.68|5933.68|0
1645610700000|2022-02-23 10:05:00|5935.45|5935.45|5936.16|5936.16|5936.16|5936.16|5935.45|5935.45|0
1645610720000|2022-02-23 10:05:20|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|0
1645610760000|2022-02-23 10:06:00|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|0
1645610770000|2022-02-23 10:06:10|5934.38|5934.38|5934.38|5934.38|5934.38|5934.38|5934.38|5934.38|0
1645610830000|2022-02-23 10:07:10|5933.67|5933.67|5933.22|5933.22|5933.67|5933.67|5932.97|5932.97|0
1645610840000|2022-02-23 10:07:20|5933.93|5933.93|5933.93|5933.93|5933.93|5933.93|5933.93|5933.93|0
1645610860000|2022-02-23 10:07:40|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|0
1645610880000|2022-02-23 10:08:00|5934.4|5934.4|5934.05|5934.05|5934.4|5934.4|5934.05|5934.05|0
1645610910000|2022-02-23 10:08:30|5933.8|5933.8|5933.8|5933.8|5933.8|5933.8|5933.8|5933.8|0
1645610930000|2022-02-23 10:08:50|5933.57|5933.57|5933.11|5933.11|5933.57|5933.57|5933.11|5933.11|0
1645610940000|2022-02-23 10:09:00|5932.99|5932.99|5932.99|5932.99|5932.99|5932.99|5932.99|5932.99|0
1645610970000|2022-02-23 10:09:30|5933.11|5933.11|5933.22|5933.22|5933.22|5933.22|5933.11|5933.11|0
1645610980000|2022-02-23 10:09:40|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|0
1645611000000|2022-02-23 10:10:00|5931.53|5931.53|5931.53|5931.53|5931.53|5931.53|5931.53|5931.53|0
1645611020000|2022-02-23 10:10:20|5931.28|5931.28|5929.8|5929.8|5931.28|5931.28|5929.8|5929.8|0
1645611030000|2022-02-23 10:10:30|5929.55|5929.55|5930.26|5930.26|5930.26|5930.26|5929.55|5929.55|0
1645611040000|2022-02-23 10:10:40|5929.55|5929.55|5929.55|5929.55|5929.55|5929.55|5929.55|5929.55|0
1645611050000|2022-02-23 10:10:50|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|0
1645611060000|2022-02-23 10:11:00|5928.57|5928.57|5927.9|5927.9|5928.57|5928.57|5927.9|5927.9|0
1645611080000|2022-02-23 10:11:20|5927.67|5927.67|5927.67|5927.67|5927.67|5927.67|5927.67|5927.67|0
1645611110000|2022-02-23 10:11:50|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|0
1645611120000|2022-02-23 10:12:00|5928.04|5928.04|5929.1|5929.1|5929.22|5929.22|5928.04|5928.04|0
1645611130000|2022-02-23 10:12:10|5929.22|5929.22|5929.22|5929.22|5929.22|5929.22|5929.22|5929.22|0
1645611140000|2022-02-23 10:12:20|5929.1|5929.1|5929.1|5929.1|5929.1|5929.1|5929.1|5929.1|0
1645611160000|2022-02-23 10:12:40|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|0
1645611170000|2022-02-23 10:12:50|5928.95|5928.95|5928.95|5928.95|5928.95|5928.95|5928.95|5928.95|0
1645611180000|2022-02-23 10:13:00|5927.53|5927.53|5928.24|5928.24|5928.24|5928.24|5927.53|5927.53|0
1645611190000|2022-02-23 10:13:10|5927.53|5927.53|5927.3|5927.3|5927.53|5927.53|5927.3|5927.3|0
1645611230000|2022-02-23 10:13:50|5928.01|5928.01|5928.01|5928.01|5928.01|5928.01|5928.01|5928.01|0
1645611240000|2022-02-23 10:14:00|5927.66|5927.66|5927.31|5927.31|5927.66|5927.66|5927.31|5927.31|0
1645611250000|2022-02-23 10:14:10|5927.78|5927.78|5927.78|5927.78|5927.78|5927.78|5927.78|5927.78|0
1645611280000|2022-02-23 10:14:40|5927.55|5927.55|5927.09|5927.09|5927.55|5927.55|5927.09|5927.09|0
1645611290000|2022-02-23 10:14:50|5926.38|5926.38|5925.08|5925.08|5926.38|5926.38|5925.08|5925.08|0
1645611330000|2022-02-23 10:15:30|5923.76|5923.76|5918.25|5918.25|5924|5924|5918.25|5918.25|0
1645611340000|2022-02-23 10:15:40|5918.5|5918.5|5917.52|5917.52|5918.5|5918.5|5917.52|5917.52|0
1645611350000|2022-02-23 10:15:50|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|0
1645611360000|2022-02-23 10:16:00|5915.96|5915.96|5915.96|5915.96|5915.96|5915.96|5915.96|5915.96|0
1645611370000|2022-02-23 10:16:10|5916.23|5916.23|5916.61|5916.61|5916.94|5916.94|5916.23|5916.23|0
1645611380000|2022-02-23 10:16:20|5915.9|5915.9|5915.78|5915.78|5915.9|5915.9|5915.78|5915.78|0
1645611400000|2022-02-23 10:16:40|5914.36|5914.36|5914.36|5914.36|5914.36|5914.36|5914.36|5914.36|0
1645611410000|2022-02-23 10:16:50|5912.43|5912.43|5911.69|5911.69|5912.43|5912.43|5911.69|5911.69|0
1645611440000|2022-02-23 10:17:20|5911.93|5911.93|5912.05|5912.05|5912.05|5912.05|5911.71|5911.71|0
1645611450000|2022-02-23 10:17:30|5912.3|5912.3|5912.3|5912.3|5912.3|5912.3|5912.3|5912.3|0
1645611460000|2022-02-23 10:17:40|5912.18|5912.18|5912.3|5912.3|5912.3|5912.3|5912.18|5912.18|0
1645611480000|2022-02-23 10:18:00|5912.03|5912.03|5911.69|5911.69|5912.03|5912.03|5911.69|5911.69|0
1645611530000|2022-02-23 10:18:50|5911.45|5911.45|5911.69|5911.69|5911.81|5911.81|5911.45|5911.45|0
1645611540000|2022-02-23 10:19:00|5912.41|5912.41|5912.41|5912.41|5912.41|5912.41|5912.41|5912.41|0
1645611580000|2022-02-23 10:19:40|5912.07|5912.07|5912.3|5912.3|5912.3|5912.3|5912.07|5912.07|0
1645611590000|2022-02-23 10:19:50|5911.81|5911.81|5911.81|5911.81|5911.81|5911.81|5911.81|5911.81|0
1645611610000|2022-02-23 10:20:10|5911.47|5911.47|5909.13|5909.13|5911.47|5911.47|5909.13|5909.13|0
1645611620000|2022-02-23 10:20:20|5909.36|5909.36|5909.36|5909.36|5909.36|5909.36|5909.36|5909.36|0
1645611630000|2022-02-23 10:20:30|5909.13|5909.13|5908.8|5908.8|5909.13|5909.13|5908.8|5908.8|0
1645611640000|2022-02-23 10:20:40|5909.03|5909.03|5909.03|5909.03|5909.03|5909.03|5909.03|5909.03|0
1645611650000|2022-02-23 10:20:50|5909.74|5909.74|5909.74|5909.74|5909.74|5909.74|5909.74|5909.74|0
1645611660000|2022-02-23 10:21:00|5909.47|5909.47|5910.97|5910.97|5911.56|5911.56|5909.47|5909.47|0
1645611670000|2022-02-23 10:21:10|5911.32|5911.32|5911.1|5911.1|5911.43|5911.43|5911.1|5911.1|0
1645611710000|2022-02-23 10:21:50|5911.34|5911.34|5911.34|5911.34|5911.34|5911.34|5911.34|5911.34|0
1645611720000|2022-02-23 10:22:00|5912.05|5912.05|5910.63|5910.63|5912.05|5912.05|5910.63|5910.63|0
1645611730000|2022-02-23 10:22:10|5910.51|5910.51|5910.51|5910.51|5910.51|5910.51|5910.51|5910.51|0
1645611740000|2022-02-23 10:22:20|5909.8|5909.8|5909.57|5909.57|5909.8|5909.8|5909.57|5909.57|0
1645611750000|2022-02-23 10:22:30|5908.86|5908.86|5908.86|5908.86|5908.86|5908.86|5908.86|5908.86|0
1645611770000|2022-02-23 10:22:50|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|0
1645611780000|2022-02-23 10:23:00|5908.51|5908.51|5907.84|5907.84|5908.51|5908.51|5907.84|5907.84|0
1645611810000|2022-02-23 10:23:30|5908.07|5908.07|5908.07|5908.07|5908.07|5908.07|5908.07|5908.07|0
1645611820000|2022-02-23 10:23:40|5908.19|5908.19|5908.42|5908.42|5908.42|5908.42|5908.19|5908.19|0
1645611830000|2022-02-23 10:23:50|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|5908.19|0
1645611840000|2022-02-23 10:24:00|5905.34|5905.34|5905.89|5905.89|5906.16|5906.16|5905.11|5905.11|0
1645611850000|2022-02-23 10:24:10|5905.18|5905.18|5903.68|5903.68|5905.18|5905.18|5903.43|5903.43|0
1645611900000|2022-02-23 10:25:00|5903.43|5903.43|5903.43|5903.43|5903.43|5903.43|5903.43|5903.43|0
1645611920000|2022-02-23 10:25:20|5903.32|5903.32|5903.32|5903.32|5903.32|5903.32|5903.32|5903.32|0
1645611940000|2022-02-23 10:25:40|5902.6|5902.6|5902.6|5902.6|5902.6|5902.6|5902.6|5902.6|0
1645612020000|2022-02-23 10:27:00|5902.87|5902.87|5903.79|5903.79|5903.79|5903.79|5902.41|5902.41|0
1645612030000|2022-02-23 10:27:10|5903.91|5903.91|5903.91|5903.91|5903.91|5903.91|5903.91|5903.91|0
1645612060000|2022-02-23 10:27:40|5904.4|5904.4|5905.11|5905.11|5905.11|5905.11|5904.4|5904.4|0
1645612080000|2022-02-23 10:28:00|5905.34|5905.34|5905.46|5905.46|5905.46|5905.46|5905.34|5905.34|0
1645612090000|2022-02-23 10:28:10|5905.8|5905.8|5905.8|5905.8|5905.8|5905.8|5905.8|5905.8|0
1645612120000|2022-02-23 10:28:40|5905.56|5905.56|5906.28|5906.28|5906.28|5906.28|5905.56|5905.56|0
1645612130000|2022-02-23 10:28:50|5906.77|5906.77|5907.22|5907.22|5907.22|5907.22|5906.77|5906.77|0
1645612140000|2022-02-23 10:29:00|5907.34|5907.34|5907.34|5907.34|5907.34|5907.34|5907.34|5907.34|0
1645612160000|2022-02-23 10:29:20|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|0
1645612200000|2022-02-23 10:30:00|5907.34|5907.34|5909.47|5909.47|5909.47|5909.47|5907.34|5907.34|0
1645612220000|2022-02-23 10:30:20|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|5909.96|0
1645612240000|2022-02-23 10:30:40|5910.67|5910.67|5911.39|5911.39|5911.39|5911.39|5910.67|5910.67|0
1645612270000|2022-02-23 10:31:10|5912.06|5912.06|5913.01|5913.01|5913.01|5913.01|5911.81|5911.81|0
1645612280000|2022-02-23 10:31:20|5913.73|5913.73|5914.77|5914.77|5915.48|5915.48|5913.73|5913.73|0
1645612290000|2022-02-23 10:31:30|5914.66|5914.66|5914.43|5914.43|5914.66|5914.66|5914.43|5914.43|0
1645612300000|2022-02-23 10:31:40|5914.92|5914.92|5914.92|5914.92|5914.92|5914.92|5914.92|5914.92|0
1645612310000|2022-02-23 10:31:50|5915.15|5915.15|5915.15|5915.15|5915.15|5915.15|5915.15|5915.15|0
1645612320000|2022-02-23 10:32:00|5915.42|5915.42|5915.69|5915.69|5915.69|5915.69|5915.15|5915.15|0
1645612340000|2022-02-23 10:32:20|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|0
1645612360000|2022-02-23 10:32:40|5917|5917|5917|5917|5917|5917|5917|5917|0
1645612370000|2022-02-23 10:32:50|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|0
1645612410000|2022-02-23 10:33:30|5916.4|5916.4|5915.35|5915.35|5916.4|5916.4|5915.35|5915.35|0
1645612430000|2022-02-23 10:33:50|5916.09|5916.09|5916.8|5916.8|5916.8|5916.8|5916.09|5916.09|0
1645612440000|2022-02-23 10:34:00|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|0
1645612470000|2022-02-23 10:34:30|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|0
1645612490000|2022-02-23 10:34:50|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|0
1645612510000|2022-02-23 10:35:10|5918.38|5918.38|5919.1|5919.1|5919.1|5919.1|5918.38|5918.38|0
1645612520000|2022-02-23 10:35:20|5919.81|5919.81|5919.81|5919.81|5919.81|5919.81|5919.81|5919.81|0
1645612610000|2022-02-23 10:36:50|5919.58|5919.58|5919.08|5919.08|5919.58|5919.58|5919.08|5919.08|0
1645612620000|2022-02-23 10:37:00|5919.31|5919.31|5919.43|5919.43|5919.43|5919.43|5919.31|5919.31|0
1645612630000|2022-02-23 10:37:10|5919.18|5919.18|5919.18|5919.18|5919.18|5919.18|5919.18|5919.18|0
1645612660000|2022-02-23 10:37:40|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|0
1645612670000|2022-02-23 10:37:50|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|0
1645612720000|2022-02-23 10:38:40|5918.21|5918.21|5919.26|5919.26|5919.26|5919.26|5918.21|5918.21|0
1645612730000|2022-02-23 10:38:50|5919.87|5919.87|5919.87|5919.87|5919.87|5919.87|5919.87|5919.87|0
1645612750000|2022-02-23 10:39:10|5920.58|5920.58|5920.58|5920.58|5920.58|5920.58|5920.58|5920.58|0
1645612770000|2022-02-23 10:39:30|5921.29|5921.29|5921.29|5921.29|5921.29|5921.29|5921.29|5921.29|0
1645612780000|2022-02-23 10:39:40|5922.03|5922.03|5922.03|5922.03|5922.03|5922.03|5922.03|5922.03|0
1645612790000|2022-02-23 10:39:50|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|0
1645612860000|2022-02-23 10:41:00|5922.49|5922.49|5922.49|5922.49|5922.49|5922.49|5922.49|5922.49|0
1645612890000|2022-02-23 10:41:30|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|0
1645612910000|2022-02-23 10:41:50|5920.32|5920.32|5920.32|5920.32|5920.32|5920.32|5920.32|5920.32|0
1645612920000|2022-02-23 10:42:00|5919.6|5919.6|5919.27|5919.27|5920.32|5920.32|5919.27|5919.27|0
1645613020000|2022-02-23 10:43:40|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|0
1645613040000|2022-02-23 10:44:00|5918.44|5918.44|5917.02|5917.02|5918.44|5918.44|5917.02|5917.02|0
1645613050000|2022-02-23 10:44:10|5916.32|5916.32|5916.32|5916.32|5916.32|5916.32|5916.32|5916.32|0
1645613080000|2022-02-23 10:44:40|5915.61|5915.61|5914.94|5914.94|5915.61|5915.61|5914.94|5914.94|0
1645613090000|2022-02-23 10:44:50|5915.65|5915.65|5915.65|5915.65|5915.65|5915.65|5915.65|5915.65|0
1645613110000|2022-02-23 10:45:10|5915.16|5915.16|5915.39|5915.39|5915.39|5915.39|5915.16|5915.16|0
1645613120000|2022-02-23 10:45:20|5915.05|5915.05|5915.05|5915.05|5915.05|5915.05|5915.05|5915.05|0
1645613150000|2022-02-23 10:45:50|5913.3|5913.3|5914.01|5914.01|5914.01|5914.01|5913.3|5913.3|0
1645613170000|2022-02-23 10:46:10|5913.89|5913.89|5913.89|5913.89|5913.89|5913.89|5913.89|5913.89|0
1645613180000|2022-02-23 10:46:20|5913.62|5913.62|5913.62|5913.62|5913.62|5913.62|5913.62|5913.62|0
1645613210000|2022-02-23 10:46:50|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|5914.33|0
1645613220000|2022-02-23 10:47:00|5913.62|5913.62|5913.62|5913.62|5913.62|5913.62|5913.62|5913.62|0
1645613230000|2022-02-23 10:47:10|5913.38|5913.38|5913.47|5913.47|5913.47|5913.47|5913.13|5913.13|0
1645613240000|2022-02-23 10:47:20|5913.22|5913.22|5913.22|5913.22|5913.22|5913.22|5913.22|5913.22|0
1645613250000|2022-02-23 10:47:30|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|0
1645613360000|2022-02-23 10:49:20|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|5912.39|0
1645613420000|2022-02-23 10:50:20|5913.93|5913.93|5917.01|5917.01|5917.01|5917.01|5913.93|5913.93|0
1645613430000|2022-02-23 10:50:30|5916.3|5916.3|5916.3|5916.3|5916.3|5916.3|5916.3|5916.3|0
1645613450000|2022-02-23 10:50:50|5914.88|5914.88|5914.88|5914.88|5914.88|5914.88|5914.88|5914.88|0
1645613490000|2022-02-23 10:51:30|5915.59|5915.59|5914.88|5914.88|5915.59|5915.59|5914.88|5914.88|0
1645613580000|2022-02-23 10:53:00|5914.99|5914.99|5915.22|5915.22|5915.22|5915.22|5914.99|5914.99|0
1645613600000|2022-02-23 10:53:20|5915.72|5915.72|5915.72|5915.72|5915.72|5915.72|5915.72|5915.72|0
1645613640000|2022-02-23 10:54:00|5915.6|5915.6|5915.48|5915.48|5915.6|5915.6|5915.48|5915.48|0
1645613660000|2022-02-23 10:54:20|5914.77|5914.77|5914.77|5914.77|5914.77|5914.77|5914.77|5914.77|0
1645613680000|2022-02-23 10:54:40|5914.53|5914.53|5914.53|5914.53|5914.53|5914.53|5914.53|5914.53|0
1645613700000|2022-02-23 10:55:00|5914.41|5914.41|5914.3|5914.3|5914.41|5914.41|5914.3|5914.3|0
1645613710000|2022-02-23 10:55:10|5914.05|5914.05|5913.8|5913.8|5914.05|5914.05|5913.8|5913.8|0
1645613720000|2022-02-23 10:55:20|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|0
1645613730000|2022-02-23 10:55:30|5913.46|5913.46|5913.46|5913.46|5913.46|5913.46|5913.46|5913.46|0
1645613760000|2022-02-23 10:56:00|5913.57|5913.57|5913.46|5913.46|5913.57|5913.57|5913.46|5913.46|0
1645613830000|2022-02-23 10:57:10|5913.7|5913.7|5913.7|5913.7|5913.7|5913.7|5913.7|5913.7|0
1645613870000|2022-02-23 10:57:50|5914.41|5914.41|5914.41|5914.41|5914.41|5914.41|5914.41|5914.41|0
1645613890000|2022-02-23 10:58:10|5913.7|5913.7|5913.82|5913.82|5913.82|5913.82|5913.7|5913.7|0
1645613900000|2022-02-23 10:58:20|5913.7|5913.7|5913.7|5913.7|5913.7|5913.7|5913.7|5913.7|0
1645613920000|2022-02-23 10:58:40|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|0
1645613980000|2022-02-23 10:59:40|5914.31|5914.31|5914.19|5914.19|5914.31|5914.31|5914.19|5914.19|0
1645613990000|2022-02-23 10:59:50|5914.08|5914.08|5914.19|5914.19|5914.19|5914.19|5914.08|5914.08|0
1645614030000|2022-02-23 11:00:30|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|0
1645614050000|2022-02-23 11:00:50|5914.19|5914.19|5914.19|5914.19|5914.19|5914.19|5914.19|5914.19|0
1645614110000|2022-02-23 11:01:50|5914.08|5914.08|5914.08|5914.08|5914.08|5914.08|5914.08|5914.08|0
1645614120000|2022-02-23 11:02:00|5913.58|5913.58|5914.29|5914.29|5914.29|5914.29|5913.58|5913.58|0
1645614130000|2022-02-23 11:02:10|5914.41|5914.41|5914.41|5914.41|5914.41|5914.41|5914.41|5914.41|0
1645614210000|2022-02-23 11:03:30|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|0
1645614260000|2022-02-23 11:04:20|5914.19|5914.19|5912.28|5912.28|5914.19|5914.19|5912.28|5912.28|0
1645614280000|2022-02-23 11:04:40|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|0
1645614340000|2022-02-23 11:05:40|5911.45|5911.45|5910.99|5910.99|5911.45|5911.45|5910.99|5910.99|0
1645614350000|2022-02-23 11:05:50|5911.22|5911.22|5911.22|5911.22|5911.22|5911.22|5911.22|5911.22|0
1645614360000|2022-02-23 11:06:00|5911.45|5911.45|5912.39|5912.39|5912.39|5912.39|5911.45|5911.45|0
1645614370000|2022-02-23 11:06:10|5912.74|5912.74|5912.74|5912.74|5912.74|5912.74|5912.74|5912.74|0
1645614390000|2022-02-23 11:06:30|5912.62|5912.62|5912.62|5912.62|5912.62|5912.62|5912.62|5912.62|0
1645614400000|2022-02-23 11:06:40|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|0
1645614410000|2022-02-23 11:06:50|5911.91|5911.91|5912.14|5912.14|5912.14|5912.14|5911.91|5911.91|0
1645614420000|2022-02-23 11:07:00|5912.85|5912.85|5912.59|5912.59|5912.85|5912.85|5912.59|5912.59|0
1645614430000|2022-02-23 11:07:10|5912.47|5912.47|5911.98|5911.98|5912.47|5912.47|5911.73|5911.73|0
1645614460000|2022-02-23 11:07:40|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|0
1645614480000|2022-02-23 11:08:00|5912.09|5912.09|5911.38|5911.38|5912.09|5912.09|5911.38|5911.38|0
1645614490000|2022-02-23 11:08:10|5910.71|5910.71|5910.37|5910.37|5910.71|5910.71|5910.37|5910.37|0
1645614500000|2022-02-23 11:08:20|5910.03|5910.03|5909.91|5909.91|5910.03|5910.03|5909.8|5909.8|0
1645614530000|2022-02-23 11:08:50|5909.2|5909.2|5908.49|5908.49|5909.2|5909.2|5908.49|5908.49|0
1645614540000|2022-02-23 11:09:00|5908.22|5908.22|5908.22|5908.22|5908.22|5908.22|5908.22|5908.22|0
1645614550000|2022-02-23 11:09:10|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|0
1645614570000|2022-02-23 11:09:30|5908.22|5908.22|5908.1|5908.1|5908.22|5908.22|5908.1|5908.1|0
1645614580000|2022-02-23 11:09:40|5907.39|5907.39|5907.51|5907.51|5907.51|5907.51|5907.39|5907.39|0
1645614660000|2022-02-23 11:11:00|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|0
1645614670000|2022-02-23 11:11:10|5907.06|5907.06|5906.49|5906.49|5907.06|5907.06|5906.49|5906.49|0
1645614680000|2022-02-23 11:11:20|5906|5906|5905.75|5905.75|5906|5906|5905.75|5905.75|0
1645614700000|2022-02-23 11:11:40|5905.5|5905.5|5904.79|5904.79|5905.5|5905.5|5904.79|5904.79|0
1645614710000|2022-02-23 11:11:50|5904.45|5904.45|5905.86|5905.86|5905.86|5905.86|5904.45|5904.45|0
1645614730000|2022-02-23 11:12:10|5905.63|5905.63|5905.63|5905.63|5905.63|5905.63|5905.63|5905.63|0
1645614740000|2022-02-23 11:12:20|5905.14|5905.14|5905.14|5905.14|5905.14|5905.14|5905.14|5905.14|0
1645614780000|2022-02-23 11:13:00|5905.02|5905.02|5905.29|5905.29|5905.29|5905.29|5905.02|5905.02|0
1645614790000|2022-02-23 11:13:10|5904.58|5904.58|5903.87|5903.87|5904.58|5904.58|5903.87|5903.87|0
1645614850000|2022-02-23 11:14:10|5901.74|5901.74|5904.21|5904.21|5904.92|5904.92|5901.74|5901.74|0
1645614880000|2022-02-23 11:14:40|5903.49|5903.49|5903.49|5903.49|5903.49|5903.49|5903.49|5903.49|0
1645614890000|2022-02-23 11:14:50|5903.38|5903.38|5903.15|5903.15|5903.38|5903.38|5903.15|5903.15|0
1645614920000|2022-02-23 11:15:20|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|0
1645614940000|2022-02-23 11:15:40|5903.99|5903.99|5904.58|5904.58|5904.58|5904.58|5903.87|5903.87|0
1645615040000|2022-02-23 11:17:20|5902.45|5902.45|5902.1|5902.1|5902.45|5902.45|5902.1|5902.1|0
1645615060000|2022-02-23 11:17:40|5901.39|5901.39|5901.27|5901.27|5901.39|5901.39|5901.27|5901.27|0
1645615070000|2022-02-23 11:17:50|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|0
1645615080000|2022-02-23 11:18:00|5901.51|5901.51|5901.51|5901.51|5901.51|5901.51|5901.51|5901.51|0
1645615090000|2022-02-23 11:18:10|5901.39|5901.39|5901.39|5901.39|5901.39|5901.39|5901.39|5901.39|0
1645615100000|2022-02-23 11:18:20|5902.1|5902.1|5902.1|5902.1|5902.1|5902.1|5902.1|5902.1|0
1645615180000|2022-02-23 11:19:40|5900.68|5900.68|5900.68|5900.68|5900.68|5900.68|5900.68|5900.68|0
1645615200000|2022-02-23 11:20:00|5900.34|5900.34|5900.01|5900.01|5900.34|5900.34|5900.01|5900.01|0
1645615230000|2022-02-23 11:20:30|5899.67|5899.67|5899.67|5899.67|5899.67|5899.67|5899.67|5899.67|0
1645615320000|2022-02-23 11:22:00|5897.54|5897.54|5897.27|5897.27|5897.54|5897.54|5897.27|5897.27|0
1645615330000|2022-02-23 11:22:10|5896.81|5896.81|5896.81|5896.81|5896.81|5896.81|5896.81|5896.81|0
1645615340000|2022-02-23 11:22:20|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|0
1645615350000|2022-02-23 11:22:30|5896.57|5896.57|5896.57|5896.57|5896.57|5896.57|5896.57|5896.57|0
1645615360000|2022-02-23 11:22:40|5895.75|5895.75|5894.21|5894.21|5895.75|5895.75|5894.21|5894.21|0
1645615390000|2022-02-23 11:23:10|5894.44|5894.44|5894.44|5894.44|5894.44|5894.44|5894.44|5894.44|0
1645615420000|2022-02-23 11:23:40|5894.67|5894.67|5894.56|5894.56|5894.67|5894.67|5894.44|5894.44|0
1645615470000|2022-02-23 11:24:30|5895.27|5895.27|5895.27|5895.27|5895.27|5895.27|5895.27|5895.27|0
1645615510000|2022-02-23 11:25:10|5894.28|5894.28|5894.99|5894.99|5894.99|5894.99|5894.28|5894.28|0
1645615540000|2022-02-23 11:25:40|5893.57|5893.57|5893.57|5893.57|5893.57|5893.57|5893.57|5893.57|0
1645615560000|2022-02-23 11:26:00|5893.32|5893.32|5893.44|5893.44|5893.44|5893.44|5893.32|5893.32|0
1645615570000|2022-02-23 11:26:10|5893.32|5893.32|5893.32|5893.32|5893.32|5893.32|5893.32|5893.32|0
1645615640000|2022-02-23 11:27:20|5891.9|5891.9|5891.9|5891.9|5891.9|5891.9|5891.9|5891.9|0
1645615660000|2022-02-23 11:27:40|5891.19|5891.19|5890.48|5890.48|5891.9|5891.9|5890.48|5890.48|0
1645615670000|2022-02-23 11:27:50|5889.77|5889.77|5889.77|5889.77|5889.77|5889.77|5889.77|5889.77|0
1645615680000|2022-02-23 11:28:00|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|0
1645615690000|2022-02-23 11:28:10|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|5890.23|0
1645615700000|2022-02-23 11:28:20|5889.99|5889.99|5889.99|5889.99|5889.99|5889.99|5889.99|5889.99|0
1645615710000|2022-02-23 11:28:30|5889.87|5889.87|5889.87|5889.87|5889.87|5889.87|5889.87|5889.87|0
1645615720000|2022-02-23 11:28:40|5890.58|5890.58|5890.58|5890.58|5890.58|5890.58|5890.58|5890.58|0
1645615730000|2022-02-23 11:28:50|5891.29|5891.29|5892.96|5892.96|5892.96|5892.96|5891.29|5891.29|0
1645615790000|2022-02-23 11:29:50|5892.25|5892.25|5892.25|5892.25|5892.25|5892.25|5892.25|5892.25|0
1645615810000|2022-02-23 11:30:10|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|0
1645615820000|2022-02-23 11:30:20|5892.47|5892.47|5892.47|5892.47|5892.47|5892.47|5892.47|5892.47|0
1645615860000|2022-02-23 11:31:00|5892.13|5892.13|5892.02|5892.02|5892.13|5892.13|5892.02|5892.02|0
1645615880000|2022-02-23 11:31:20|5890.6|5890.6|5890.6|5890.6|5890.6|5890.6|5890.6|5890.6|0
1645615900000|2022-02-23 11:31:40|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|0
1645615960000|2022-02-23 11:32:40|5890.14|5890.14|5889.9|5889.9|5890.14|5890.14|5889.9|5889.9|0
1645615980000|2022-02-23 11:33:00|5889.78|5889.78|5889.78|5889.78|5889.78|5889.78|5889.78|5889.78|0
1645615990000|2022-02-23 11:33:10|5889.51|5889.51|5888.71|5888.71|5889.51|5889.51|5888.71|5888.71|0
1645616050000|2022-02-23 11:34:10|5888.97|5888.97|5888.97|5888.97|5888.97|5888.97|5888.97|5888.97|0
1645616060000|2022-02-23 11:34:20|5888.48|5888.48|5888.48|5888.48|5888.73|5888.73|5888.48|5888.48|0
1645616070000|2022-02-23 11:34:30|5888.24|5888.24|5888.24|5888.24|5888.24|5888.24|5888.24|5888.24|0
1645616100000|2022-02-23 11:35:00|5887.56|5887.56|5887.23|5887.23|5887.56|5887.56|5887.23|5887.23|0
1645616110000|2022-02-23 11:35:10|5887.34|5887.34|5887.34|5887.34|5887.34|5887.34|5887.34|5887.34|0
1645616120000|2022-02-23 11:35:20|5887.23|5887.23|5886.96|5886.96|5887.23|5887.23|5886.96|5886.96|0
1645616140000|2022-02-23 11:35:40|5886.71|5886.71|5892.19|5892.19|5892.19|5892.19|5886.71|5886.71|0
1645616150000|2022-02-23 11:35:50|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|0
1645616190000|2022-02-23 11:36:30|5892.65|5892.65|5892.88|5892.88|5892.88|5892.88|5892.65|5892.65|0
1645616200000|2022-02-23 11:36:40|5892.39|5892.39|5892.39|5892.39|5892.39|5892.39|5892.39|5892.39|0
1645616210000|2022-02-23 11:36:50|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|0
1645616220000|2022-02-23 11:37:00|5891.91|5891.91|5891.91|5891.91|5891.91|5891.91|5891.91|5891.91|0
1645616230000|2022-02-23 11:37:10|5891.79|5891.79|5891.68|5891.68|5891.79|5891.79|5891.68|5891.68|0
1645616240000|2022-02-23 11:37:20|5891.92|5891.92|5891.92|5891.92|5891.92|5891.92|5891.92|5891.92|0
1645616270000|2022-02-23 11:37:50|5890.5|5890.5|5889.3|5889.3|5890.5|5890.5|5889.05|5889.05|0
1645616290000|2022-02-23 11:38:10|5889.79|5889.79|5889.79|5889.79|5889.79|5889.79|5889.79|5889.79|0
1645616320000|2022-02-23 11:38:40|5889.67|5889.67|5889.18|5889.18|5889.67|5889.67|5889.18|5889.18|0
1645616330000|2022-02-23 11:38:50|5889.07|5889.07|5887.73|5887.73|5889.31|5889.31|5887.73|5887.73|0
1645616350000|2022-02-23 11:39:10|5887.62|5887.62|5887.35|5887.35|5887.62|5887.62|5887.35|5887.35|0
1645616370000|2022-02-23 11:39:30|5887.23|5887.23|5886.44|5886.44|5887.23|5887.23|5886.44|5886.44|0
1645616380000|2022-02-23 11:39:40|5886.68|5886.68|5886.68|5886.68|5886.68|5886.68|5886.68|5886.68|0
1645616390000|2022-02-23 11:39:50|5886.44|5886.44|5886.68|5886.68|5886.68|5886.68|5886.44|5886.44|0
1645616460000|2022-02-23 11:41:00|5888.1|5888.1|5886.56|5886.56|5888.1|5888.1|5886.56|5886.56|0
1645616470000|2022-02-23 11:41:10|5885.85|5885.85|5885.83|5885.83|5886.56|5886.56|5885.6|5885.6|0
1645616480000|2022-02-23 11:41:20|5886.54|5886.54|5887.25|5887.25|5887.25|5887.25|5886.54|5886.54|0
1645616500000|2022-02-23 11:41:40|5886.58|5886.58|5886.09|5886.09|5886.58|5886.58|5886.09|5886.09|0
1645616520000|2022-02-23 11:42:00|5886.36|5886.36|5886.36|5886.36|5886.36|5886.36|5886.36|5886.36|0
1645616550000|2022-02-23 11:42:30|5886.24|5886.24|5886.24|5886.24|5886.24|5886.24|5886.24|5886.24|0
1645616560000|2022-02-23 11:42:40|5884.82|5884.82|5884.11|5884.11|5884.82|5884.82|5884.11|5884.11|0
1645616570000|2022-02-23 11:42:50|5884.82|5884.82|5883.4|5883.4|5884.82|5884.82|5883.4|5883.4|0
1645616580000|2022-02-23 11:43:00|5884.82|5884.82|5884.82|5884.82|5884.82|5884.82|5884.82|5884.82|0
1645616610000|2022-02-23 11:43:30|5884.59|5884.59|5884.59|5884.59|5884.59|5884.59|5884.59|5884.59|0
1645616640000|2022-02-23 11:44:00|5883.17|5883.17|5882.69|5882.69|5883.17|5883.17|5882.46|5882.46|0
1645616650000|2022-02-23 11:44:10|5881.98|5881.98|5882.69|5882.69|5882.69|5882.69|5881.98|5881.98|0
1645616660000|2022-02-23 11:44:20|5881.26|5881.26|5882.69|5882.69|5882.69|5882.69|5881.26|5881.26|0
1645616690000|2022-02-23 11:44:50|5882.57|5882.57|5882.57|5882.57|5882.57|5882.57|5882.57|5882.57|0
1645616760000|2022-02-23 11:46:00|5883.99|5883.99|5883.28|5883.28|5883.99|5883.99|5883.28|5883.28|0
1645616800000|2022-02-23 11:46:40|5881.86|5881.86|5881.86|5881.86|5881.86|5881.86|5881.86|5881.86|0
1645616820000|2022-02-23 11:47:00|5881.74|5881.74|5881.51|5881.51|5881.74|5881.74|5881.51|5881.51|0
1645616830000|2022-02-23 11:47:10|5885.07|5885.07|5885.07|5885.07|5885.07|5885.07|5885.07|5885.07|0
1645616860000|2022-02-23 11:47:40|5884.95|5884.95|5885.96|5885.96|5885.96|5885.96|5884.95|5884.95|0
1645616870000|2022-02-23 11:47:50|5886.19|5886.19|5887.51|5887.51|5887.51|5887.51|5886.19|5886.19|0
1645616880000|2022-02-23 11:48:00|5887.17|5887.17|5888.13|5888.13|5888.13|5888.13|5887.17|5887.17|0
1645616920000|2022-02-23 11:48:40|5888.02|5888.02|5888.02|5888.02|5888.02|5888.02|5888.02|5888.02|0
1645616950000|2022-02-23 11:49:10|5888.55|5888.55|5889.27|5889.27|5889.27|5889.27|5888.55|5888.55|0
1645616970000|2022-02-23 11:49:30|5888.55|5888.55|5888.22|5888.22|5888.55|5888.55|5888.22|5888.22|0
1645616980000|2022-02-23 11:49:40|5888.55|5888.55|5888.55|5888.55|5888.55|5888.55|5888.55|5888.55|0
1645617030000|2022-02-23 11:50:30|5887.13|5887.13|5887.13|5887.13|5887.13|5887.13|5887.13|5887.13|0
1645617040000|2022-02-23 11:50:40|5886.9|5886.9|5886.42|5886.42|5887.13|5887.13|5886.42|5886.42|0
1645617050000|2022-02-23 11:50:50|5885.71|5885.71|5885.71|5885.71|5885.71|5885.71|5885.71|5885.71|0
1645617070000|2022-02-23 11:51:10|5882.86|5882.86|5883.7|5883.7|5884.29|5884.29|5882.86|5882.86|0
1645617080000|2022-02-23 11:51:20|5883.59|5883.59|5882.4|5882.4|5883.59|5883.59|5882.4|5882.4|0
1645617100000|2022-02-23 11:51:40|5882.06|5882.06|5882.06|5882.06|5882.06|5882.06|5882.06|5882.06|0
1645617110000|2022-02-23 11:51:50|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|0
1645617120000|2022-02-23 11:52:00|5882.66|5882.66|5882.12|5882.12|5882.66|5882.66|5882.12|5882.12|0
1645617130000|2022-02-23 11:52:10|5881.89|5881.89|5881.18|5881.18|5882.6|5882.6|5881.18|5881.18|0
1645617160000|2022-02-23 11:52:40|5882.6|5882.6|5882.49|5882.49|5882.6|5882.6|5882.49|5882.49|0
1645617170000|2022-02-23 11:52:50|5882.6|5882.6|5882.72|5882.72|5882.72|5882.72|5882.6|5882.6|0
1645617220000|2022-02-23 11:53:40|5881.29|5881.29|5879.87|5879.87|5881.29|5881.29|5879.87|5879.87|0
1645617250000|2022-02-23 11:54:10|5879.76|5879.76|5879.76|5879.76|5879.76|5879.76|5879.76|5879.76|0
1645617260000|2022-02-23 11:54:20|5881.18|5881.18|5882.35|5882.35|5882.47|5882.47|5881.18|5881.18|0
1645617270000|2022-02-23 11:54:30|5882.47|5882.47|5882.47|5882.47|5882.47|5882.47|5882.47|5882.47|0
1645617310000|2022-02-23 11:55:10|5882.22|5882.22|5882.22|5882.22|5882.22|5882.22|5882.22|5882.22|0
1645617320000|2022-02-23 11:55:20|5881.87|5881.87|5881.64|5881.64|5881.87|5881.87|5881.64|5881.64|0
1645617350000|2022-02-23 11:55:50|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|0
1645617360000|2022-02-23 11:56:00|5882.69|5882.69|5882.69|5882.69|5882.69|5882.69|5882.69|5882.69|0
1645617370000|2022-02-23 11:56:10|5882.96|5882.96|5882.96|5882.96|5882.96|5882.96|5882.96|5882.96|0
1645617390000|2022-02-23 11:56:30|5881.54|5881.54|5881.54|5881.54|5881.54|5881.54|5881.54|5881.54|0
1645617400000|2022-02-23 11:56:40|5880.11|5880.11|5879.4|5879.4|5881.54|5881.54|5879.4|5879.4|0
1645617410000|2022-02-23 11:56:50|5880.11|5880.11|5880.11|5880.11|5880.11|5880.11|5879.4|5879.4|0
1645617420000|2022-02-23 11:57:00|5879.4|5879.4|5878.01|5878.01|5879.4|5879.4|5878.01|5878.01|0
1645617430000|2022-02-23 11:57:10|5878.12|5878.12|5882.87|5882.87|5882.87|5882.87|5878.12|5878.12|0
1645617440000|2022-02-23 11:57:20|5883.58|5883.58|5880.74|5880.74|5883.58|5883.58|5880.74|5880.74|0
1645617510000|2022-02-23 11:58:30|5880.51|5880.51|5878.14|5878.14|5880.51|5880.51|5876.72|5876.72|0
1645617520000|2022-02-23 11:58:40|5876.72|5876.72|5876.72|5876.72|5876.72|5876.72|5876.72|5876.72|0
1645617530000|2022-02-23 11:58:50|5876.01|5876.01|5876.01|5876.01|5876.72|5876.72|5876.01|5876.01|0
1645617540000|2022-02-23 11:59:00|5876.72|5876.72|5876.01|5876.01|5876.72|5876.72|5876.01|5876.01|0
1645617550000|2022-02-23 11:59:10|5876.12|5876.12|5876.12|5876.12|5876.12|5876.12|5876.12|5876.12|0
1645617560000|2022-02-23 11:59:20|5876.83|5876.83|5876.16|5876.16|5876.83|5876.83|5876.12|5876.12|0
1645617570000|2022-02-23 11:59:30|5875.45|5875.45|5875.42|5875.42|5876.16|5876.16|5874.71|5874.71|0
1645617580000|2022-02-23 11:59:40|5875.18|5875.18|5874.96|5874.96|5875.31|5875.31|5874.96|5874.96|0
1645617600000|2022-02-23 12:00:00|5874.25|5874.25|5875.18|5875.18|5875.3|5875.3|5874.25|5874.25|0
1645617620000|2022-02-23 12:00:20|5875.89|5875.89|5875.89|5875.89|5875.89|5875.89|5875.89|5875.89|0
1645617660000|2022-02-23 12:01:00|5876.6|5876.6|5876.6|5876.6|5876.6|5876.6|5876.6|5876.6|0
1645617670000|2022-02-23 12:01:10|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|5878.03|0
1645617680000|2022-02-23 12:01:20|5877.78|5877.78|5879.35|5879.35|5879.35|5879.35|5877.78|5877.78|0
1645617690000|2022-02-23 12:01:30|5879.1|5879.1|5879.1|5879.1|5879.1|5879.1|5879.1|5879.1|0
1645617700000|2022-02-23 12:01:40|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|5878.85|0
1645617720000|2022-02-23 12:02:00|5878.97|5878.97|5879.67|5879.67|5879.91|5879.91|5878.97|5878.97|0
1645617730000|2022-02-23 12:02:10|5879.91|5879.91|5879.91|5879.91|5879.91|5879.91|5879.91|5879.91|0
1645617770000|2022-02-23 12:02:50|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|0
1645617780000|2022-02-23 12:03:00|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|0
1645617810000|2022-02-23 12:03:30|5882.29|5882.29|5882.63|5882.63|5882.63|5882.63|5882.29|5882.29|0
1645617820000|2022-02-23 12:03:40|5883.34|5883.34|5883.57|5883.57|5883.57|5883.57|5883.34|5883.34|0
1645617830000|2022-02-23 12:03:50|5883.22|5883.22|5883.45|5883.45|5883.45|5883.45|5883.22|5883.22|0
1645617870000|2022-02-23 12:04:30|5882.03|5882.03|5881.32|5881.32|5882.03|5882.03|5881.32|5881.32|0
1645617950000|2022-02-23 12:05:50|5882.74|5882.74|5882.74|5882.74|5882.74|5882.74|5882.74|5882.74|0
1645617970000|2022-02-23 12:06:10|5882.28|5882.28|5882.28|5882.28|5882.28|5882.28|5882.28|5882.28|0
1645617980000|2022-02-23 12:06:20|5882.16|5882.16|5882.88|5882.88|5882.88|5882.88|5882.16|5882.16|0
1645618030000|2022-02-23 12:07:10|5882.16|5882.16|5881.45|5881.45|5882.16|5882.16|5881.45|5881.45|0
1645618050000|2022-02-23 12:07:30|5883.59|5883.59|5883.59|5883.59|5883.59|5883.59|5883.59|5883.59|0
1645618060000|2022-02-23 12:07:40|5883.47|5883.47|5883.47|5883.47|5883.47|5883.47|5883.47|5883.47|0
1645618080000|2022-02-23 12:08:00|5883.96|5883.96|5884.08|5884.08|5884.08|5884.08|5883.96|5883.96|0
1645618110000|2022-02-23 12:08:30|5883.37|5883.37|5883.37|5883.37|5883.37|5883.37|5883.37|5883.37|0
1645618130000|2022-02-23 12:08:50|5883.14|5883.14|5883.14|5883.14|5883.14|5883.14|5883.14|5883.14|0
1645618200000|2022-02-23 12:10:00|5883.37|5883.37|5883.37|5883.37|5883.37|5883.37|5883.37|5883.37|0
1645618210000|2022-02-23 12:10:10|5883.48|5883.48|5883.73|5883.73|5883.73|5883.73|5883.48|5883.48|0
1645618220000|2022-02-23 12:10:20|5883.98|5883.98|5885.02|5885.02|5885.02|5885.02|5883.98|5883.98|0
1645618320000|2022-02-23 12:12:00|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|0
1645618340000|2022-02-23 12:12:20|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|0
1645618350000|2022-02-23 12:12:30|5885.26|5885.26|5885.26|5885.26|5885.26|5885.26|5885.26|5885.26|0
1645618360000|2022-02-23 12:12:40|5885.53|5885.53|5885.53|5885.53|5885.53|5885.53|5885.53|5885.53|0
1645618390000|2022-02-23 12:13:10|5886.95|5886.95|5886.95|5886.95|5886.95|5886.95|5886.95|5886.95|0
1645618410000|2022-02-23 12:13:30|5887.19|5887.19|5888.75|5888.75|5888.86|5888.86|5887.19|5887.19|0
1645618440000|2022-02-23 12:14:00|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|5889.08|0
1645618450000|2022-02-23 12:14:10|5889.75|5889.75|5889.75|5889.75|5889.75|5889.75|5889.75|5889.75|0
1645618490000|2022-02-23 12:14:50|5889.42|5889.42|5889.42|5889.42|5889.42|5889.42|5889.42|5889.42|0
1645618500000|2022-02-23 12:15:00|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|0
1645618510000|2022-02-23 12:15:10|5889.06|5889.06|5885.89|5885.89|5889.06|5889.06|5885.89|5885.89|0
1645618590000|2022-02-23 12:16:30|5886.01|5886.01|5886.95|5886.95|5886.95|5886.95|5886.01|5886.01|0
1645618640000|2022-02-23 12:17:20|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|0
1645618680000|2022-02-23 12:18:00|5886.56|5886.56|5886.56|5886.56|5886.56|5886.56|5886.56|5886.56|0
1645618770000|2022-02-23 12:19:30|5886.07|5886.07|5886.07|5886.07|5886.07|5886.07|5886.07|5886.07|0
1645618780000|2022-02-23 12:19:40|5885.95|5885.95|5885.84|5885.84|5885.95|5885.95|5885.84|5885.84|0
1645618790000|2022-02-23 12:19:50|5885.72|5885.72|5885.72|5885.72|5885.72|5885.72|5885.72|5885.72|0
1645618810000|2022-02-23 12:20:10|5885.97|5885.97|5885.97|5885.97|5885.97|5885.97|5885.97|5885.97|0
1645618830000|2022-02-23 12:20:30|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|0
1645618880000|2022-02-23 12:21:20|5885.87|5885.87|5886.1|5886.1|5886.1|5886.1|5885.87|5885.87|0
1645618890000|2022-02-23 12:21:30|5885.98|5885.98|5885.98|5885.98|5885.98|5885.98|5885.98|5885.98|0
1645618900000|2022-02-23 12:21:40|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|0
1645618930000|2022-02-23 12:22:10|5886.55|5886.55|5886.55|5886.55|5886.66|5886.66|5886.55|5886.55|0
1645618960000|2022-02-23 12:22:40|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|0
1645618970000|2022-02-23 12:22:50|5887.52|5887.52|5890.15|5890.15|5890.15|5890.15|5887.52|5887.52|0
1645619050000|2022-02-23 12:24:10|5888.01|5888.01|5887.9|5887.9|5888.01|5888.01|5887.9|5887.9|0
1645619100000|2022-02-23 12:25:00|5888.14|5888.14|5888.01|5888.01|5888.49|5888.49|5887.78|5887.78|0
1645619140000|2022-02-23 12:25:40|5888.13|5888.13|5888.01|5888.01|5888.13|5888.13|5888.01|5888.01|0
1645619180000|2022-02-23 12:26:20|5886.59|5886.59|5886.59|5886.59|5886.59|5886.59|5886.59|5886.59|0
1645619190000|2022-02-23 12:26:30|5888.01|5888.01|5888.01|5888.01|5888.01|5888.01|5888.01|5888.01|0
1645619200000|2022-02-23 12:26:40|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|0
1645619210000|2022-02-23 12:26:50|5886.91|5886.91|5886.2|5886.2|5886.91|5886.91|5886.2|5886.2|0
1645619220000|2022-02-23 12:27:00|5886.31|5886.31|5886.55|5886.55|5886.55|5886.55|5886.31|5886.31|0
1645619230000|2022-02-23 12:27:10|5887.5|5887.5|5888.21|5888.21|5888.21|5888.21|5887.5|5887.5|0
1645619260000|2022-02-23 12:27:40|5886.79|5886.79|5886.79|5886.79|5886.79|5886.79|5886.79|5886.79|0
1645619310000|2022-02-23 12:28:30|5887.5|5887.5|5887.5|5887.5|5887.5|5887.5|5887.5|5887.5|0
1645619330000|2022-02-23 12:28:50|5888.59|5888.59|5888.71|5888.71|5888.71|5888.71|5888.59|5888.59|0
1645619340000|2022-02-23 12:29:00|5888.82|5888.82|5889.17|5889.17|5889.17|5889.17|5888.82|5888.82|0
1645619360000|2022-02-23 12:29:20|5888.46|5888.46|5887.75|5887.75|5888.46|5888.46|5887.75|5887.75|0
1645619370000|2022-02-23 12:29:30|5887.98|5887.98|5887.98|5887.98|5887.98|5887.98|5887.98|5887.98|0
1645619390000|2022-02-23 12:29:50|5888.69|5888.69|5887.38|5887.38|5888.69|5888.69|5887.27|5887.27|0
1645619400000|2022-02-23 12:30:00|5888.81|5888.81|5889.52|5889.52|5889.52|5889.52|5888.81|5888.81|0
1645619420000|2022-02-23 12:30:20|5888.81|5888.81|5889.05|5889.05|5889.05|5889.05|5888.81|5888.81|0
1645619430000|2022-02-23 12:30:30|5888.94|5888.94|5888.59|5888.59|5889.05|5889.05|5888.59|5888.59|0
1645619440000|2022-02-23 12:30:40|5889.3|5889.3|5889.3|5889.3|5889.3|5889.3|5889.3|5889.3|0
1645619580000|2022-02-23 12:33:00|5889.42|5889.42|5889.53|5889.53|5889.53|5889.53|5889.42|5889.42|0
1645619590000|2022-02-23 12:33:10|5889.8|5889.8|5889.8|5889.8|5889.8|5889.8|5889.8|5889.8|0
1645619600000|2022-02-23 12:33:20|5889.92|5889.92|5890.15|5890.15|5890.15|5890.15|5889.92|5889.92|0
1645619610000|2022-02-23 12:33:30|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|0
1645619620000|2022-02-23 12:33:40|5891.57|5891.57|5893.09|5893.09|5893.22|5893.22|5891.57|5891.57|0
1645619640000|2022-02-23 12:34:00|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|0
1645619660000|2022-02-23 12:34:20|5893.33|5893.33|5893.33|5893.33|5893.33|5893.33|5893.33|5893.33|0
1645619670000|2022-02-23 12:34:30|5893.67|5893.67|5893.67|5893.67|5893.67|5893.67|5893.67|5893.67|0
1645619680000|2022-02-23 12:34:40|5893.44|5893.44|5893.33|5893.33|5893.44|5893.44|5893.33|5893.33|0
1645619720000|2022-02-23 12:35:20|5891.9|5891.9|5891.57|5891.57|5891.9|5891.9|5891.57|5891.57|0
1645619730000|2022-02-23 12:35:30|5892.28|5892.28|5892.28|5892.28|5892.28|5892.28|5892.28|5892.28|0
1645619760000|2022-02-23 12:36:00|5892.39|5892.39|5892.39|5892.39|5892.39|5892.39|5892.39|5892.39|0
1645619770000|2022-02-23 12:36:10|5892.28|5892.28|5891.57|5891.57|5892.28|5892.28|5891.57|5891.57|0
1645619810000|2022-02-23 12:36:50|5891.9|5891.9|5892.61|5892.61|5892.61|5892.61|5891.9|5891.9|0
1645619860000|2022-02-23 12:37:40|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|0
1645619900000|2022-02-23 12:38:20|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|0
1645619910000|2022-02-23 12:38:30|5892.77|5892.77|5892.77|5892.77|5892.77|5892.77|5892.77|5892.77|0
1645619940000|2022-02-23 12:39:00|5893.48|5893.48|5892.77|5892.77|5893.48|5893.48|5892.77|5892.77|0
1645619960000|2022-02-23 12:39:20|5893.23|5893.23|5893.23|5893.23|5893.23|5893.23|5893.23|5893.23|0
1645619970000|2022-02-23 12:39:30|5893.94|5893.94|5894.9|5894.9|5894.9|5894.9|5893.94|5893.94|0
1645620000000|2022-02-23 12:40:00|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|0
1645620010000|2022-02-23 12:40:10|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|0
1645620080000|2022-02-23 12:41:20|5896.69|5896.69|5894.55|5894.55|5896.69|5896.69|5894.55|5894.55|0
1645620090000|2022-02-23 12:41:30|5893.84|5893.84|5894.53|5894.53|5894.53|5894.53|5893.84|5893.84|0
1645620100000|2022-02-23 12:41:40|5893.08|5893.08|5890.26|5890.26|5893.08|5893.08|5890.26|5890.26|0
1645620110000|2022-02-23 12:41:50|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|5890.02|0
1645620120000|2022-02-23 12:42:00|5889.44|5889.44|5889.44|5889.44|5889.44|5889.44|5889.44|5889.44|0
1645620200000|2022-02-23 12:43:20|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|0
1645620260000|2022-02-23 12:44:20|5890.53|5890.53|5891.1|5891.1|5891.1|5891.1|5890.53|5890.53|0
1645620270000|2022-02-23 12:44:30|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|0
1645620300000|2022-02-23 12:45:00|5891.25|5891.25|5891.25|5891.25|5891.25|5891.25|5891.25|5891.25|0
1645620310000|2022-02-23 12:45:10|5891.96|5891.96|5892.68|5892.68|5894.1|5894.1|5891.96|5891.96|0
1645620320000|2022-02-23 12:45:20|5894.1|5894.1|5894.81|5894.81|5894.81|5894.81|5894.1|5894.1|0
1645620330000|2022-02-23 12:45:30|5895.27|5895.27|5895.5|5895.5|5895.5|5895.5|5895.27|5895.27|0
1645620350000|2022-02-23 12:45:50|5895.74|5895.74|5895.74|5895.74|5895.74|5895.74|5895.74|5895.74|0
1645620360000|2022-02-23 12:46:00|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|0
1645620370000|2022-02-23 12:46:10|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|0
1645620520000|2022-02-23 12:48:40|5898.58|5898.58|5898.7|5898.7|5898.7|5898.7|5898.58|5898.58|0
1645620550000|2022-02-23 12:49:10|5896.56|5896.56|5896.56|5896.56|5896.56|5896.56|5896.56|5896.56|0
1645620560000|2022-02-23 12:49:20|5897.99|5897.99|5897.99|5897.99|5898.7|5898.7|5897.99|5897.99|0
1645620570000|2022-02-23 12:49:30|5896.56|5896.56|5897.27|5897.27|5897.27|5897.27|5896.56|5896.56|0
1645620580000|2022-02-23 12:49:40|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|0
1645620600000|2022-02-23 12:50:00|5897.74|5897.74|5897.74|5897.74|5897.74|5897.74|5897.74|5897.74|0
1645620610000|2022-02-23 12:50:10|5898.72|5898.72|5898.48|5898.48|5898.72|5898.72|5898.48|5898.48|0
1645620620000|2022-02-23 12:50:20|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|0
1645620700000|2022-02-23 12:51:40|5896.81|5896.81|5897.52|5897.52|5897.52|5897.52|5896.81|5896.81|0
1645620710000|2022-02-23 12:51:50|5897.75|5897.75|5897.63|5897.63|5897.75|5897.75|5897.63|5897.63|0
1645620720000|2022-02-23 12:52:00|5898.64|5898.64|5903.21|5903.21|5903.21|5903.21|5898.64|5898.64|0
1645620780000|2022-02-23 12:53:00|5903.92|5903.92|5903.92|5903.92|5903.92|5903.92|5903.92|5903.92|0
1645620790000|2022-02-23 12:53:10|5902.49|5902.49|5902.49|5902.49|5902.49|5902.49|5902.49|5902.49|0
1645620800000|2022-02-23 12:53:20|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|0
1645620850000|2022-02-23 12:54:10|5904.15|5904.15|5905.91|5905.91|5905.91|5905.91|5904.15|5904.15|0
1645620950000|2022-02-23 12:55:50|5906.62|5906.62|5906.62|5906.62|5906.62|5906.62|5906.62|5906.62|0
1645620970000|2022-02-23 12:56:10|5906.87|5906.87|5906.87|5906.87|5906.87|5906.87|5906.87|5906.87|0
1645620980000|2022-02-23 12:56:20|5906.75|5906.75|5906.63|5906.63|5906.87|5906.87|5906.63|5906.63|0
1645621010000|2022-02-23 12:56:50|5906.88|5906.88|5906.88|5906.88|5906.88|5906.88|5906.88|5906.88|0
1645621030000|2022-02-23 12:57:10|5906.17|5906.17|5906.17|5906.17|5906.17|5906.17|5906.17|5906.17|0
1645621040000|2022-02-23 12:57:20|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|0
1645621080000|2022-02-23 12:58:00|5905.95|5905.95|5905.95|5905.95|5905.95|5905.95|5905.95|5905.95|0
1645621100000|2022-02-23 12:58:20|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|0
1645621130000|2022-02-23 12:58:50|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|0
1645621150000|2022-02-23 12:59:10|5904.97|5904.97|5904.26|5904.26|5904.97|5904.97|5904.26|5904.26|0
1645621230000|2022-02-23 13:00:30|5904.49|5904.49|5904.49|5904.49|5904.49|5904.49|5904.49|5904.49|0
1645621260000|2022-02-23 13:01:00|5904.84|5904.84|5904.84|5904.84|5904.84|5904.84|5904.84|5904.84|0
1645621290000|2022-02-23 13:01:30|5904.72|5904.72|5904.72|5904.72|5904.72|5904.72|5904.72|5904.72|0
1645621440000|2022-02-23 13:04:00|5904.84|5904.84|5905.67|5905.67|5906.38|5906.38|5904.24|5904.24|0
1645621460000|2022-02-23 13:04:20|5904.96|5904.96|5903.53|5903.53|5904.96|5904.96|5903.53|5903.53|0
1645621470000|2022-02-23 13:04:30|5903.2|5903.2|5903.2|5903.2|5903.2|5903.2|5903.2|5903.2|0
1645621510000|2022-02-23 13:05:10|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|5902.86|0
1645621520000|2022-02-23 13:05:20|5902.98|5902.98|5902.98|5902.98|5902.98|5902.98|5902.98|5902.98|0
1645621560000|2022-02-23 13:06:00|5903.31|5903.31|5901.89|5901.89|5903.31|5903.31|5901.89|5901.89|0
1645621620000|2022-02-23 13:07:00|5902.6|5902.6|5903.31|5903.31|5903.31|5903.31|5902.6|5902.6|0
1645621660000|2022-02-23 13:07:40|5902.94|5902.94|5902.94|5902.94|5902.94|5902.94|5902.94|5902.94|0
1645621680000|2022-02-23 13:08:00|5902.23|5902.23|5902.23|5902.23|5902.23|5902.23|5902.23|5902.23|0
1645621720000|2022-02-23 13:08:40|5903.65|5903.65|5903.65|5903.65|5903.65|5903.65|5903.65|5903.65|0
1645621730000|2022-02-23 13:08:50|5903.4|5903.4|5903.4|5903.4|5903.4|5903.4|5903.4|5903.4|0
1645621750000|2022-02-23 13:09:10|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|0
1645621820000|2022-02-23 13:10:20|5903.4|5903.4|5903.4|5903.4|5903.4|5903.4|5903.4|5903.4|0
1645621850000|2022-02-23 13:10:50|5902.69|5902.69|5902.45|5902.45|5902.69|5902.69|5902.45|5902.45|0
1645621870000|2022-02-23 13:11:10|5902.2|5902.2|5901.86|5901.86|5902.2|5902.2|5901.86|5901.86|0
1645621950000|2022-02-23 13:12:30|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|0
1645621960000|2022-02-23 13:12:40|5903.16|5903.16|5903.16|5903.16|5903.16|5903.16|5903.16|5903.16|0
1645622020000|2022-02-23 13:13:40|5903.04|5903.04|5902.69|5902.69|5903.04|5903.04|5902.69|5902.69|0
1645622090000|2022-02-23 13:14:50|5902.93|5902.93|5902.93|5902.93|5902.93|5902.93|5902.93|5902.93|0
1645622110000|2022-02-23 13:15:10|5903.3|5903.3|5904.62|5904.62|5904.62|5904.62|5903.3|5903.3|0
1645622120000|2022-02-23 13:15:20|5905.36|5905.36|5905.36|5905.36|5905.36|5905.36|5905.36|5905.36|0
1645622130000|2022-02-23 13:15:30|5906.1|5906.1|5906.77|5906.77|5906.77|5906.77|5906.1|5906.1|0
1645622140000|2022-02-23 13:15:40|5907.02|5907.02|5908.47|5908.47|5908.47|5908.47|5907.02|5907.02|0
1645622160000|2022-02-23 13:16:00|5908.72|5908.72|5908.72|5908.72|5908.72|5908.72|5908.72|5908.72|0
1645622180000|2022-02-23 13:16:20|5909.25|5909.25|5909.01|5909.01|5909.25|5909.25|5909.01|5909.01|0
1645622190000|2022-02-23 13:16:30|5909.68|5909.68|5910.62|5910.62|5910.62|5910.62|5909.2|5909.2|0
1645622210000|2022-02-23 13:16:50|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|5910.01|5910.01|0
1645622220000|2022-02-23 13:17:00|5909.88|5909.88|5909.39|5909.39|5909.88|5909.88|5909.39|5909.39|0
1645622280000|2022-02-23 13:18:00|5908.65|5908.65|5908.65|5908.65|5908.65|5908.65|5908.65|5908.65|0
1645622380000|2022-02-23 13:19:40|5907.94|5907.94|5906.89|5906.89|5907.94|5907.94|5906.89|5906.89|0
1645622430000|2022-02-23 13:20:30|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|0
1645622460000|2022-02-23 13:21:00|5908.2|5908.2|5908.08|5908.08|5908.2|5908.2|5908.08|5908.08|0
1645622510000|2022-02-23 13:21:50|5907.97|5907.97|5907.62|5907.62|5907.97|5907.97|5907.39|5907.39|0
1645622520000|2022-02-23 13:22:00|5907.74|5907.74|5907.74|5907.74|5907.74|5907.74|5907.74|5907.74|0
1645622560000|2022-02-23 13:22:40|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|5908.01|0
1645622580000|2022-02-23 13:23:00|5908.24|5908.24|5908.35|5908.35|5908.35|5908.35|5908.24|5908.24|0
1645622650000|2022-02-23 13:24:10|5907.64|5907.64|5906.22|5906.22|5907.64|5907.64|5906.22|5906.22|0
1645622660000|2022-02-23 13:24:20|5906.1|5906.1|5905.86|5905.86|5906.1|5906.1|5905.86|5905.86|0
1645622720000|2022-02-23 13:25:20|5906.57|5906.57|5906.57|5906.57|5906.57|5906.57|5906.57|5906.57|0
1645622730000|2022-02-23 13:25:30|5906.81|5906.81|5906.7|5906.7|5906.81|5906.81|5906.7|5906.7|0
1645622740000|2022-02-23 13:25:40|5906.43|5906.43|5906.43|5906.43|5906.43|5906.43|5906.43|5906.43|0
1645622750000|2022-02-23 13:25:50|5906.55|5906.55|5906.55|5906.55|5906.55|5906.55|5906.55|5906.55|0
1645622760000|2022-02-23 13:26:00|5906.43|5906.43|5906.43|5906.43|5906.43|5906.43|5906.43|5906.43|0
1645622780000|2022-02-23 13:26:20|5907.14|5907.14|5908.56|5908.56|5908.56|5908.56|5907.14|5907.14|0
1645622790000|2022-02-23 13:26:30|5909.28|5909.28|5909.54|5909.54|5909.54|5909.54|5909.28|5909.28|0
1645622870000|2022-02-23 13:27:50|5909.43|5909.43|5909.43|5909.43|5909.43|5909.43|5909.43|5909.43|0
1645622900000|2022-02-23 13:28:20|5909.31|5909.31|5909.31|5909.31|5909.31|5909.31|5909.31|5909.31|0
1645622930000|2022-02-23 13:28:50|5907.89|5907.89|5907.89|5907.89|5907.89|5907.89|5907.89|5907.89|0
1645622940000|2022-02-23 13:29:00|5908.14|5908.14|5908.38|5908.38|5908.38|5908.38|5908.14|5908.14|0
1645622950000|2022-02-23 13:29:10|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|0
1645622980000|2022-02-23 13:29:40|5910.05|5910.05|5910.17|5910.17|5910.17|5910.17|5910.05|5910.05|0
1645622990000|2022-02-23 13:29:50|5910.05|5910.05|5910.3|5910.3|5910.3|5910.3|5910.05|5910.05|0
1645623000000|2022-02-23 13:30:00|5911.01|5911.01|5911.01|5911.01|5911.01|5911.01|5911.01|5911.01|0
1645623040000|2022-02-23 13:30:40|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|0
1645623050000|2022-02-23 13:30:50|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|0
1645623100000|2022-02-23 13:31:40|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|0
1645623280000|2022-02-23 13:34:40|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|0
1645623380000|2022-02-23 13:36:20|5910.76|5910.76|5911.11|5911.11|5911.11|5911.11|5910.76|5910.76|0
1645623400000|2022-02-23 13:36:40|5911|5911|5911.71|5911.71|5911.71|5911.71|5911|5911|0
1645623420000|2022-02-23 13:37:00|5911|5911|5910.28|5910.28|5911|5911|5910.28|5910.28|0
1645623430000|2022-02-23 13:37:10|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|5908.86|5908.86|0
1645623440000|2022-02-23 13:37:20|5909.11|5909.11|5909.46|5909.46|5909.46|5909.46|5909.11|5909.11|0
1645623460000|2022-02-23 13:37:40|5910.88|5910.88|5910.28|5910.28|5910.88|5910.88|5910.17|5910.17|0
1645623470000|2022-02-23 13:37:50|5911|5911|5911|5911|5911|5911|5911|5911|0
1645623510000|2022-02-23 13:38:30|5911.11|5911.11|5910.73|5910.73|5911.57|5911.57|5910.73|5910.73|0
1645623520000|2022-02-23 13:38:40|5910.4|5910.4|5910.4|5910.4|5910.4|5910.4|5910.4|5910.4|0
1645623530000|2022-02-23 13:38:50|5910.51|5910.51|5910.51|5910.51|5910.51|5910.51|5910.51|5910.51|0
1645623630000|2022-02-23 13:40:30|5912.39|5912.39|5912.14|5912.14|5914.27|5914.27|5912.14|5912.14|0
1645623650000|2022-02-23 13:40:50|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|0
1645623700000|2022-02-23 13:41:40|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|5913.19|0
1645623710000|2022-02-23 13:41:50|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|0
1645623720000|2022-02-23 13:42:00|5912.23|5912.23|5912.23|5912.23|5912.23|5912.23|5912.23|5912.23|0
1645623740000|2022-02-23 13:42:20|5912|5912|5912|5912|5912|5912|5912|5912|0
1645623750000|2022-02-23 13:42:30|5911.77|5911.77|5909.75|5909.75|5911.77|5911.77|5909.63|5909.63|0
1645623780000|2022-02-23 13:43:00|5909.08|5909.08|5909.08|5909.08|5909.08|5909.08|5909.08|5909.08|0
1645623790000|2022-02-23 13:43:10|5908.96|5908.96|5908.96|5908.96|5908.96|5908.96|5908.96|5908.96|0
1645623850000|2022-02-23 13:44:10|5909.3|5909.3|5908.96|5908.96|5909.3|5909.3|5908.96|5908.96|0
1645623870000|2022-02-23 13:44:30|5909.21|5909.21|5909.21|5909.21|5909.21|5909.21|5909.21|5909.21|0
1645623920000|2022-02-23 13:45:20|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|5909.09|0
1645623930000|2022-02-23 13:45:30|5909.34|5909.34|5909.34|5909.34|5909.34|5909.34|5909.34|5909.34|0
1645623940000|2022-02-23 13:45:40|5910.05|5910.05|5910.3|5910.3|5910.3|5910.3|5910.05|5910.05|0
1645623960000|2022-02-23 13:46:00|5910.54|5910.54|5911.25|5911.25|5911.25|5911.25|5910.54|5910.54|0
1645623990000|2022-02-23 13:46:30|5911.14|5911.14|5911.14|5911.14|5911.14|5911.14|5911.14|5911.14|0
1645624060000|2022-02-23 13:47:40|5911.02|5911.02|5911.02|5911.02|5911.02|5911.02|5911.02|5911.02|0
1645624120000|2022-02-23 13:48:40|5911.14|5911.14|5912.56|5912.56|5912.56|5912.56|5911.14|5911.14|0
1645624180000|2022-02-23 13:49:40|5913.27|5913.27|5913.27|5913.27|5913.27|5913.27|5913.27|5913.27|0
1645624240000|2022-02-23 13:50:40|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|0
1645624250000|2022-02-23 13:50:50|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|0
1645624260000|2022-02-23 13:51:00|5913.75|5913.75|5913.75|5913.75|5913.75|5913.75|5913.75|5913.75|0
1645624270000|2022-02-23 13:51:10|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|0
1645624290000|2022-02-23 13:51:30|5914.58|5914.58|5914.58|5914.58|5914.58|5914.58|5914.58|5914.58|0
1645624320000|2022-02-23 13:52:00|5914.83|5914.83|5914.58|5914.58|5914.83|5914.83|5914.58|5914.58|0
1645624330000|2022-02-23 13:52:10|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|0
1645624350000|2022-02-23 13:52:30|5914.2|5914.2|5914.2|5914.2|5914.2|5914.2|5914.2|5914.2|0
1645624370000|2022-02-23 13:52:50|5912.78|5912.78|5912.78|5912.78|5912.78|5912.78|5912.78|5912.78|0
1645624400000|2022-02-23 13:53:20|5913.49|5913.49|5913.49|5913.49|5913.49|5913.49|5913.49|5913.49|0
1645624420000|2022-02-23 13:53:40|5914.2|5914.2|5915.96|5915.96|5915.96|5915.96|5914.2|5914.2|0
1645624430000|2022-02-23 13:53:50|5916.23|5916.23|5917.07|5917.07|5917.31|5917.31|5916.23|5916.23|0
1645624440000|2022-02-23 13:54:00|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|0
1645624470000|2022-02-23 13:54:30|5917.07|5917.07|5915.88|5915.88|5917.07|5917.07|5915.88|5915.88|0
1645624480000|2022-02-23 13:54:40|5915.54|5915.54|5915.28|5915.28|5915.62|5915.62|5915.27|5915.27|0
1645624500000|2022-02-23 13:55:00|5915.4|5915.4|5914.68|5914.68|5915.4|5915.4|5914.68|5914.68|0
1645624510000|2022-02-23 13:55:10|5915.4|5915.4|5915.4|5915.4|5915.4|5915.4|5915.4|5915.4|0
1645624540000|2022-02-23 13:55:40|5915.06|5915.06|5915.06|5915.06|5915.06|5915.06|5915.06|5915.06|0
1645624550000|2022-02-23 13:55:50|5915.77|5915.77|5915.77|5915.77|5915.77|5915.77|5915.77|5915.77|0
1645624570000|2022-02-23 13:56:10|5916.48|5916.48|5916.48|5916.48|5916.48|5916.48|5916.48|5916.48|0
1645624580000|2022-02-23 13:56:20|5916.25|5916.25|5916.25|5916.25|5916.25|5916.25|5916.25|5916.25|0
1645624590000|2022-02-23 13:56:30|5914.83|5914.83|5915.54|5915.54|5915.54|5915.54|5914.83|5914.83|0
1645624610000|2022-02-23 13:56:50|5916.25|5916.25|5916.25|5916.25|5916.25|5916.25|5916.25|5916.25|0
1645624640000|2022-02-23 13:57:20|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|0
1645624650000|2022-02-23 13:57:30|5917.19|5917.19|5917.19|5917.19|5917.19|5917.19|5917.19|5917.19|0
1645624660000|2022-02-23 13:57:40|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|0
1645624670000|2022-02-23 13:57:50|5917.21|5917.21|5917.32|5917.32|5917.32|5917.32|5917.21|5917.21|0
1645624700000|2022-02-23 13:58:20|5918.04|5918.04|5917.32|5917.32|5918.04|5918.04|5917.32|5917.32|0
1645624720000|2022-02-23 13:58:40|5918.04|5918.04|5918.04|5918.04|5918.04|5918.04|5918.04|5918.04|0
1645624760000|2022-02-23 13:59:20|5917.8|5917.8|5917.56|5917.56|5917.8|5917.8|5917.56|5917.56|0
1645624800000|2022-02-23 14:00:00|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|0
1645624830000|2022-02-23 14:00:30|5918.75|5918.75|5918.75|5918.75|5918.75|5918.75|5918.75|5918.75|0
1645624840000|2022-02-23 14:00:40|5919.46|5919.46|5918.04|5918.04|5919.46|5919.46|5918.04|5918.04|0
1645624860000|2022-02-23 14:01:00|5919.04|5919.04|5919.04|5919.04|5919.04|5919.04|5919.04|5919.04|0
1645624920000|2022-02-23 14:02:00|5918.93|5918.93|5918.59|5918.59|5918.93|5918.93|5918.59|5918.59|0
1645624930000|2022-02-23 14:02:10|5918.36|5918.36|5918.36|5918.36|5918.48|5918.48|5918.36|5918.36|0
1645624940000|2022-02-23 14:02:20|5918.24|5918.24|5916.22|5916.22|5918.24|5918.24|5916.22|5916.22|0
1645624950000|2022-02-23 14:02:30|5915.99|5915.99|5918.12|5918.12|5918.12|5918.12|5915.99|5915.99|0
1645624960000|2022-02-23 14:02:40|5918|5918|5917.51|5917.51|5918|5918|5917.51|5917.51|0
1645624970000|2022-02-23 14:02:50|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|0
1645624980000|2022-02-23 14:03:00|5917.15|5917.15|5916.92|5916.92|5917.15|5917.15|5916.92|5916.92|0
1645625010000|2022-02-23 14:03:30|5916.8|5916.8|5917.03|5917.03|5917.03|5917.03|5916.8|5916.8|0
1645625020000|2022-02-23 14:03:40|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|0
1645625030000|2022-02-23 14:03:50|5915.38|5915.38|5915.38|5915.38|5915.38|5915.38|5915.38|5915.38|0
1645625040000|2022-02-23 14:04:00|5915.04|5915.04|5913.88|5913.88|5915.04|5915.04|5913.88|5913.88|0
1645625050000|2022-02-23 14:04:10|5913.55|5913.55|5912.83|5912.83|5913.55|5913.55|5912.83|5912.83|0
1645625070000|2022-02-23 14:04:30|5912.49|5912.49|5911.79|5911.79|5912.49|5912.49|5911.56|5911.56|0
1645625090000|2022-02-23 14:04:50|5911.52|5911.52|5911.41|5911.41|5911.52|5911.52|5911.41|5911.41|0
1645625100000|2022-02-23 14:05:00|5911.29|5911.29|5911.16|5911.16|5911.29|5911.29|5911.05|5911.05|0
1645625110000|2022-02-23 14:05:10|5910.45|5910.45|5910.45|5910.45|5910.45|5910.45|5910.45|5910.45|0
1645625130000|2022-02-23 14:05:30|5910.22|5910.22|5909.51|5909.51|5910.22|5910.22|5909.51|5909.51|0
1645625140000|2022-02-23 14:05:40|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|0
1645625150000|2022-02-23 14:05:50|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|0
1645625160000|2022-02-23 14:06:00|5907.49|5907.49|5908.2|5908.2|5908.2|5908.2|5907.49|5907.49|0
1645625190000|2022-02-23 14:06:30|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|0
1645625200000|2022-02-23 14:06:40|5907.97|5907.97|5907.74|5907.74|5907.97|5907.97|5907.74|5907.74|0
1645625230000|2022-02-23 14:07:10|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|0
1645625270000|2022-02-23 14:07:50|5908.68|5908.68|5908.68|5908.68|5908.68|5908.68|5908.68|5908.68|0
1645625300000|2022-02-23 14:08:20|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|0
1645625310000|2022-02-23 14:08:30|5909.88|5909.88|5911.18|5911.18|5911.29|5911.29|5909.88|5909.88|0
1645625340000|2022-02-23 14:09:00|5910.47|5910.47|5910.09|5910.09|5910.58|5910.58|5910.09|5910.09|0
1645625380000|2022-02-23 14:09:40|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|5909.84|0
1645625400000|2022-02-23 14:10:00|5909.73|5909.73|5909.02|5909.02|5909.73|5909.73|5909.02|5909.02|0
1645625410000|2022-02-23 14:10:10|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|0
1645625420000|2022-02-23 14:10:20|5908.19|5908.19|5908.07|5908.07|5908.19|5908.19|5908.07|5908.07|0
1645625500000|2022-02-23 14:11:40|5907.96|5907.96|5907.81|5907.81|5908.04|5908.04|5907.81|5907.81|0
1645625560000|2022-02-23 14:12:40|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|0
1645625570000|2022-02-23 14:12:50|5906.98|5906.98|5906.98|5906.98|5906.98|5906.98|5906.98|5906.98|0
1645625580000|2022-02-23 14:13:00|5906.75|5906.75|5908.17|5908.17|5908.17|5908.17|5906.75|5906.75|0
1645625590000|2022-02-23 14:13:10|5908.4|5908.4|5908.29|5908.29|5908.4|5908.4|5908.29|5908.29|0
1645625620000|2022-02-23 14:13:40|5908.4|5908.4|5908.4|5908.4|5908.4|5908.4|5908.17|5908.17|0
1645625640000|2022-02-23 14:14:00|5908.29|5908.29|5908.05|5908.05|5908.29|5908.29|5908.05|5908.05|0
1645625680000|2022-02-23 14:14:40|5907.82|5907.82|5907.82|5907.82|5907.82|5907.82|5907.82|5907.82|0
1645625690000|2022-02-23 14:14:50|5908.29|5908.29|5909.46|5909.46|5909.46|5909.46|5908.29|5908.29|0
1645625720000|2022-02-23 14:15:20|5910.17|5910.17|5910.17|5910.17|5910.17|5910.17|5910.17|5910.17|0
1645625760000|2022-02-23 14:16:00|5910.88|5910.88|5913.84|5913.84|5913.84|5913.84|5910.88|5910.88|0
1645625770000|2022-02-23 14:16:10|5914.56|5914.56|5914.56|5914.56|5914.56|5914.56|5914.56|5914.56|0
1645625780000|2022-02-23 14:16:20|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|0
1645625790000|2022-02-23 14:16:30|5913.73|5913.73|5913.5|5913.5|5913.73|5913.73|5913.5|5913.5|0
1645625830000|2022-02-23 14:17:10|5912.07|5912.07|5912.07|5912.07|5912.07|5912.07|5912.07|5912.07|0
1645625840000|2022-02-23 14:17:20|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|0
1645625880000|2022-02-23 14:18:00|5911.61|5911.61|5911.5|5911.5|5911.73|5911.73|5911.38|5911.38|0
1645625890000|2022-02-23 14:18:10|5912.92|5912.92|5913.99|5913.99|5914.11|5914.11|5912.92|5912.92|0
1645625900000|2022-02-23 14:18:20|5914.11|5914.11|5913.3|5913.3|5914.24|5914.24|5913.3|5913.3|0
1645625910000|2022-02-23 14:18:30|5913.41|5913.41|5913.41|5913.41|5913.41|5913.41|5913.41|5913.41|0
1645625940000|2022-02-23 14:19:00|5913.95|5913.95|5913.6|5913.6|5913.95|5913.95|5913.6|5913.6|0
1645625950000|2022-02-23 14:19:10|5913.49|5913.49|5913.6|5913.6|5913.6|5913.6|5913.49|5913.49|0
1645625960000|2022-02-23 14:19:20|5913.49|5913.49|5912.06|5912.06|5913.49|5913.49|5912.06|5912.06|0
1645625970000|2022-02-23 14:19:30|5911.95|5911.95|5911.11|5911.11|5911.95|5911.95|5911.11|5911.11|0
1645625980000|2022-02-23 14:19:40|5910.99|5910.99|5910.41|5910.41|5910.99|5910.99|5910.41|5910.41|0
1645625990000|2022-02-23 14:19:50|5910.76|5910.76|5910.76|5910.76|5910.76|5910.76|5910.76|5910.76|0
1645626010000|2022-02-23 14:20:10|5910.49|5910.49|5910.49|5910.49|5910.49|5910.49|5910.49|5910.49|0
1645626020000|2022-02-23 14:20:20|5910|5910|5906.9|5906.9|5910|5910|5906.9|5906.9|0
1645626030000|2022-02-23 14:20:30|5906.79|5906.79|5907.5|5907.5|5907.5|5907.5|5906.79|5906.79|0
1645626070000|2022-02-23 14:21:10|5907.27|5907.27|5906.78|5906.78|5907.27|5907.27|5906.78|5906.78|0
1645626080000|2022-02-23 14:21:20|5907.12|5907.12|5907.47|5907.47|5907.47|5907.47|5907.12|5907.12|0
1645626110000|2022-02-23 14:21:50|5907.82|5907.82|5907.7|5907.7|5907.82|5907.82|5907.7|5907.7|0
1645626120000|2022-02-23 14:22:00|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|0
1645626150000|2022-02-23 14:22:30|5908.3|5908.3|5908.53|5908.53|5908.53|5908.53|5908.3|5908.3|0
1645626170000|2022-02-23 14:22:50|5908.41|5908.41|5908.66|5908.66|5908.66|5908.66|5908.41|5908.41|0
1645626180000|2022-02-23 14:23:00|5908.54|5908.54|5908.54|5908.54|5908.54|5908.54|5908.54|5908.54|0
1645626190000|2022-02-23 14:23:10|5907.83|5907.83|5907.72|5907.72|5907.83|5907.83|5907.6|5907.6|0
1645626200000|2022-02-23 14:23:20|5908.43|5908.43|5910.02|5910.02|5910.02|5910.02|5908.43|5908.43|0
1645626210000|2022-02-23 14:23:30|5911.44|5911.44|5911.8|5911.8|5912.51|5912.51|5911.44|5911.44|0
1645626220000|2022-02-23 14:23:40|5912.14|5912.14|5911.91|5911.91|5912.14|5912.14|5911.91|5911.91|0
1645626270000|2022-02-23 14:24:30|5911.2|5911.2|5911.53|5911.53|5911.53|5911.53|5911.2|5911.2|0
1645626280000|2022-02-23 14:24:40|5912.24|5912.24|5912.47|5912.47|5912.71|5912.71|5912.24|5912.24|0
1645626300000|2022-02-23 14:25:00|5913.26|5913.26|5916.6|5916.6|5916.98|5916.98|5913.26|5913.26|0
1645626320000|2022-02-23 14:25:20|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|0
1645626350000|2022-02-23 14:25:50|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|0
1645626360000|2022-02-23 14:26:00|5917.45|5917.45|5916.85|5916.85|5917.45|5917.45|5916.73|5916.73|0
1645626370000|2022-02-23 14:26:10|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|0
1645626380000|2022-02-23 14:26:20|5916.46|5916.46|5917.23|5917.23|5917.23|5917.23|5916.46|5916.46|0
1645626400000|2022-02-23 14:26:40|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|5917.12|0
1645626410000|2022-02-23 14:26:50|5918.57|5918.57|5918.2|5918.2|5918.68|5918.68|5917.97|5917.97|0
1645626420000|2022-02-23 14:27:00|5918.92|5918.92|5917.74|5917.74|5919.26|5919.26|5917.74|5917.74|0
1645626430000|2022-02-23 14:27:10|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|0
1645626450000|2022-02-23 14:27:30|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|0
1645626460000|2022-02-23 14:27:40|5918.32|5918.32|5918.06|5918.06|5922.33|5922.33|5918.06|5918.06|0
1645626480000|2022-02-23 14:28:00|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|0
1645626490000|2022-02-23 14:28:10|5918.53|5918.53|5917.82|5917.82|5918.53|5918.53|5917.82|5917.82|0
1645626510000|2022-02-23 14:28:30|5919.24|5919.24|5920.2|5920.2|5920.2|5920.2|5919.24|5919.24|0
1645626520000|2022-02-23 14:28:40|5920.77|5920.77|5921.9|5921.9|5921.9|5921.9|5920.77|5920.77|0
1645626530000|2022-02-23 14:28:50|5922.61|5922.61|5921.19|5921.19|5922.61|5922.61|5921.19|5921.19|0
1645626540000|2022-02-23 14:29:00|5920.85|5920.85|5921.31|5921.31|5921.31|5921.31|5920.85|5920.85|0
1645626550000|2022-02-23 14:29:10|5921.2|5921.2|5921.2|5921.2|5921.2|5921.2|5921.2|5921.2|0
1645626570000|2022-02-23 14:29:30|5921.31|5921.31|5921.54|5921.54|5921.54|5921.54|5921.31|5921.31|0
1645626580000|2022-02-23 14:29:40|5921.78|5921.78|5921.78|5921.78|5921.78|5921.78|5921.78|5921.78|0
1645626590000|2022-02-23 14:29:50|5922.49|5922.49|5923.47|5923.47|5924.18|5924.18|5922.49|5922.49|0
1645626600000|2022-02-23 14:30:00|5924.18|5924.18|5924.18|5924.18|5924.18|5924.18|5921.33|5921.33|0
1645626610000|2022-02-23 14:30:10|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|0
1645626620000|2022-02-23 14:30:20|5924.18|5924.18|5924.29|5924.29|5924.29|5924.29|5924.18|5924.18|0
1645626640000|2022-02-23 14:30:40|5925.01|5925.01|5928.56|5928.56|5928.56|5928.56|5925.01|5925.01|0
1645626650000|2022-02-23 14:30:50|5928.45|5928.45|5928.45|5928.45|5928.45|5928.45|5928.45|5928.45|0
1645626670000|2022-02-23 14:31:10|5928.79|5928.79|5928.68|5928.68|5928.79|5928.79|5928.68|5928.68|0
1645626690000|2022-02-23 14:31:30|5929.39|5929.39|5927.26|5927.26|5929.39|5929.39|5927.26|5927.26|0
1645626710000|2022-02-23 14:31:50|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|0
1645626720000|2022-02-23 14:32:00|5930.35|5930.35|5931.77|5931.77|5931.77|5931.77|5930.35|5930.35|0
1645626730000|2022-02-23 14:32:10|5932.48|5932.48|5933.9|5933.9|5933.9|5933.9|5932.48|5932.48|0
1645626740000|2022-02-23 14:32:20|5934.14|5934.14|5934.14|5934.14|5934.14|5934.14|5934.14|5934.14|0
1645626750000|2022-02-23 14:32:30|5934.37|5934.37|5935.56|5935.56|5935.56|5935.56|5934.14|5934.14|0
1645626760000|2022-02-23 14:32:40|5936.27|5936.27|5938.28|5938.28|5938.28|5938.28|5936.27|5936.27|0
1645626770000|2022-02-23 14:32:50|5938.99|5938.99|5939.23|5939.23|5939.23|5939.23|5938.99|5938.99|0
1645626780000|2022-02-23 14:33:00|5938.52|5938.52|5939.46|5939.46|5939.94|5939.94|5938.52|5938.52|0
1645626790000|2022-02-23 14:33:10|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|0
1645626800000|2022-02-23 14:33:20|5938.29|5938.29|5939.94|5939.94|5939.94|5939.94|5938.29|5938.29|0
1645626810000|2022-02-23 14:33:30|5939.83|5939.83|5939.1|5939.1|5939.83|5939.83|5939.1|5939.1|0
1645626840000|2022-02-23 14:34:00|5938.39|5938.39|5938.39|5938.39|5938.39|5938.39|5938.39|5938.39|0
1645626860000|2022-02-23 14:34:20|5937.93|5937.93|5939.58|5939.58|5939.58|5939.58|5937.93|5937.93|0
1645626880000|2022-02-23 14:34:40|5940.25|5940.25|5941.55|5941.55|5941.55|5941.55|5940.25|5940.25|0
1645626890000|2022-02-23 14:34:50|5941.88|5941.88|5941.88|5941.88|5941.88|5941.88|5941.88|5941.88|0
1645626900000|2022-02-23 14:35:00|5941.17|5941.17|5942.13|5942.13|5942.13|5942.13|5941.17|5941.17|0
1645626910000|2022-02-23 14:35:10|5941.42|5941.42|5941.08|5941.08|5941.53|5941.53|5941.08|5941.08|0
1645626920000|2022-02-23 14:35:20|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|0
1645626930000|2022-02-23 14:35:30|5939.66|5939.66|5940.26|5940.26|5940.26|5940.26|5939.54|5939.54|0
1645626950000|2022-02-23 14:35:50|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|5940.14|0
1645626970000|2022-02-23 14:36:10|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|5938.72|0
1645626990000|2022-02-23 14:36:30|5939.43|5939.43|5939.66|5939.66|5939.66|5939.66|5939.43|5939.43|0
1645627000000|2022-02-23 14:36:40|5939.78|5939.78|5939.06|5939.06|5939.78|5939.78|5939.06|5939.06|0
1645627010000|2022-02-23 14:36:50|5938.82|5938.82|5938.48|5938.48|5938.82|5938.82|5938.48|5938.48|0
1645627030000|2022-02-23 14:37:10|5938.24|5938.24|5936.36|5936.36|5938.24|5938.24|5936.36|5936.36|0
1645627040000|2022-02-23 14:37:20|5936.7|5936.7|5936.7|5936.7|5936.7|5936.7|5936.7|5936.7|0
1645627050000|2022-02-23 14:37:30|5936.94|5936.94|5937.65|5937.65|5937.65|5937.65|5936.94|5936.94|0
1645627070000|2022-02-23 14:37:50|5936.94|5936.94|5936.94|5936.94|5936.94|5936.94|5936.94|5936.94|0
1645627100000|2022-02-23 14:38:20|5936.23|5936.23|5936.23|5936.23|5936.23|5936.23|5936.23|5936.23|0
1645627110000|2022-02-23 14:38:30|5936|5936|5936|5936|5936|5936|5936|5936|0
1645627140000|2022-02-23 14:39:00|5936.71|5936.71|5937.54|5937.54|5937.54|5937.54|5936.71|5936.71|0
1645627150000|2022-02-23 14:39:10|5937.42|5937.42|5937.42|5937.42|5937.42|5937.42|5937.42|5937.42|0
1645627170000|2022-02-23 14:39:30|5937.54|5937.54|5938.25|5938.25|5938.25|5938.25|5937.54|5937.54|0
1645627180000|2022-02-23 14:39:40|5940.38|5940.38|5938.85|5938.85|5940.38|5940.38|5938.85|5938.85|0
1645627200000|2022-02-23 14:40:00|5938.6|5938.6|5938.48|5938.48|5938.6|5938.6|5938.48|5938.48|0
1645627210000|2022-02-23 14:40:10|5939.91|5939.91|5939.08|5939.08|5939.91|5939.91|5939.08|5939.08|0
1645627230000|2022-02-23 14:40:30|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|0
1645627240000|2022-02-23 14:40:40|5937.89|5937.89|5937.89|5937.89|5937.89|5937.89|5937.89|5937.89|0
1645627270000|2022-02-23 14:41:10|5935.75|5935.75|5934.48|5934.48|5935.75|5935.75|5934.48|5934.48|0
1645627280000|2022-02-23 14:41:20|5935.19|5935.19|5936.49|5936.49|5936.61|5936.61|5935.19|5935.19|0
1645627320000|2022-02-23 14:42:00|5935.78|5935.78|5935.45|5935.45|5935.78|5935.78|5935.45|5935.45|0
1645627330000|2022-02-23 14:42:10|5936.16|5936.16|5936.16|5936.16|5936.16|5936.16|5936.16|5936.16|0
1645627350000|2022-02-23 14:42:30|5936.04|5936.04|5936.04|5936.04|5936.04|5936.04|5936.04|5936.04|0
1645627390000|2022-02-23 14:43:10|5936.39|5936.39|5939.79|5939.79|5939.79|5939.79|5936.39|5936.39|0
1645627400000|2022-02-23 14:43:20|5941.21|5941.21|5939.79|5939.79|5941.21|5941.21|5939.79|5939.79|0
1645627410000|2022-02-23 14:43:30|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|5940.04|0
1645627440000|2022-02-23 14:44:00|5940.15|5940.15|5940.98|5940.98|5941.09|5941.09|5940.15|5940.15|0
1645627460000|2022-02-23 14:44:20|5942.4|5942.4|5943.11|5943.11|5943.11|5943.11|5942.4|5942.4|0
1645627480000|2022-02-23 14:44:40|5943.34|5943.34|5943.58|5943.58|5943.58|5943.58|5943.34|5943.34|0
1645627490000|2022-02-23 14:44:50|5943.91|5943.91|5943.91|5943.91|5943.91|5943.91|5943.91|5943.91|0
1645627500000|2022-02-23 14:45:00|5944.16|5944.16|5946.43|5946.43|5946.43|5946.43|5944.16|5944.16|0
1645627530000|2022-02-23 14:45:30|5946.19|5946.19|5946.9|5946.9|5946.9|5946.9|5946.19|5946.19|0
1645627540000|2022-02-23 14:45:40|5947.24|5947.24|5947.24|5947.24|5947.24|5947.24|5947.24|5947.24|0
1645627550000|2022-02-23 14:45:50|5948.67|5948.67|5948.63|5948.63|5949.34|5949.34|5948.63|5948.63|0
1645627570000|2022-02-23 14:46:10|5947.92|5947.92|5947.67|5947.67|5947.92|5947.92|5947.67|5947.67|0
1645627580000|2022-02-23 14:46:20|5947.78|5947.78|5947.78|5947.78|5947.78|5947.78|5947.78|5947.78|0
1645627600000|2022-02-23 14:46:40|5947.07|5947.07|5944.46|5944.46|5947.07|5947.07|5944.46|5944.46|0
1645627610000|2022-02-23 14:46:50|5944.35|5944.35|5944.12|5944.12|5944.35|5944.35|5944.12|5944.12|0
1645627620000|2022-02-23 14:47:00|5943.87|5943.87|5942.67|5942.67|5943.87|5943.87|5942.67|5942.67|0
1645627640000|2022-02-23 14:47:20|5943.38|5943.38|5944.35|5944.35|5944.35|5944.35|5943.38|5943.38|0
1645627660000|2022-02-23 14:47:40|5945.18|5945.18|5946.13|5946.13|5946.13|5946.13|5945.18|5945.18|0
1645627670000|2022-02-23 14:47:50|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|0
1645627710000|2022-02-23 14:48:30|5945.76|5945.76|5945.41|5945.41|5945.76|5945.76|5944.93|5944.93|0
1645627720000|2022-02-23 14:48:40|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|0
1645627750000|2022-02-23 14:49:10|5943.99|5943.99|5943.4|5943.4|5943.99|5943.99|5943.4|5943.4|0
1645627760000|2022-02-23 14:49:20|5943.16|5943.16|5943.2|5943.2|5943.92|5943.92|5943.16|5943.16|0
1645627770000|2022-02-23 14:49:30|5943.92|5943.92|5944.63|5944.63|5944.63|5944.63|5943.92|5943.92|0
1645627800000|2022-02-23 14:50:00|5943.2|5943.2|5944.84|5944.84|5945.34|5945.34|5943.2|5943.2|0
1645627810000|2022-02-23 14:50:10|5944.72|5944.72|5947.71|5947.71|5947.71|5947.71|5944.72|5944.72|0
1645627820000|2022-02-23 14:50:20|5947.82|5947.82|5947.58|5947.58|5947.82|5947.82|5947.58|5947.58|0
1645627850000|2022-02-23 14:50:50|5947.69|5947.69|5947.81|5947.81|5947.81|5947.81|5947.69|5947.69|0
1645627860000|2022-02-23 14:51:00|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|0
1645627880000|2022-02-23 14:51:20|5947.81|5947.81|5947.81|5947.81|5947.81|5947.81|5947.81|5947.81|0
1645627890000|2022-02-23 14:51:30|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|5947.1|0
1645627910000|2022-02-23 14:51:50|5947.81|5947.81|5947.81|5947.81|5947.81|5947.81|5947.81|5947.81|0
1645627920000|2022-02-23 14:52:00|5947.92|5947.92|5947.92|5947.92|5947.92|5947.92|5947.92|5947.92|0
1645627930000|2022-02-23 14:52:10|5948.16|5948.16|5947.44|5947.44|5948.16|5948.16|5947.44|5947.44|0
1645627940000|2022-02-23 14:52:20|5946.02|5946.02|5946.02|5946.02|5946.02|5946.02|5946.02|5946.02|0
1645627950000|2022-02-23 14:52:30|5945.91|5945.91|5945.91|5945.91|5945.91|5945.91|5945.91|5945.91|0
1645627970000|2022-02-23 14:52:50|5946.02|5946.02|5946.02|5946.02|5946.02|5946.02|5946.02|5946.02|0
1645627980000|2022-02-23 14:53:00|5945.31|5945.31|5945.31|5945.31|5945.31|5945.31|5945.31|5945.31|0
1645628000000|2022-02-23 14:53:20|5945.56|5945.56|5947.47|5947.47|5947.47|5947.47|5945.56|5945.56|0
1645628010000|2022-02-23 14:53:30|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|5946.76|0
1645628030000|2022-02-23 14:53:50|5946.51|5946.51|5947.22|5947.22|5947.22|5947.22|5946.51|5946.51|0
1645628070000|2022-02-23 14:54:30|5947.11|5947.11|5946.88|5946.88|5947.11|5947.11|5946.88|5946.88|0
1645628090000|2022-02-23 14:54:50|5946.76|5946.76|5947.01|5947.01|5947.01|5947.01|5946.76|5946.76|0
1645628100000|2022-02-23 14:55:00|5946.89|5946.89|5946.89|5946.89|5946.89|5946.89|5946.89|5946.89|0
1645628110000|2022-02-23 14:55:10|5947.6|5947.6|5949.85|5949.85|5949.97|5949.97|5947.6|5947.6|0
1645628120000|2022-02-23 14:55:20|5949.97|5949.97|5950.8|5950.8|5950.8|5950.8|5949.97|5949.97|0
1645628130000|2022-02-23 14:55:30|5951.74|5951.74|5951.63|5951.63|5951.74|5951.74|5951.63|5951.63|0
1645628140000|2022-02-23 14:55:40|5951.87|5951.87|5951.87|5951.87|5951.87|5951.87|5951.87|5951.87|0
1645628170000|2022-02-23 14:56:10|5950.45|5950.45|5954.52|5954.52|5954.52|5954.52|5950.45|5950.45|0
1645628180000|2022-02-23 14:56:20|5954.64|5954.64|5953.21|5953.21|5954.64|5954.64|5953.21|5953.21|0
1645628190000|2022-02-23 14:56:30|5953.33|5953.33|5953.33|5953.33|5953.33|5953.33|5953.33|5953.33|0
1645628200000|2022-02-23 14:56:40|5953.21|5953.21|5953.21|5953.21|5953.21|5953.21|5953.21|5953.21|0
1645628210000|2022-02-23 14:56:50|5953.89|5953.89|5953.89|5953.89|5953.89|5953.89|5953.89|5953.89|0
1645628220000|2022-02-23 14:57:00|5954.12|5954.12|5955.54|5955.54|5955.54|5955.54|5954.12|5954.12|0
1645628240000|2022-02-23 14:57:20|5955.42|5955.42|5955.42|5955.42|5955.42|5955.42|5955.42|5955.42|0
1645628290000|2022-02-23 14:58:10|5955.19|5955.19|5955.19|5955.19|5955.19|5955.19|5955.19|5955.19|0
1645628300000|2022-02-23 14:58:20|5954.86|5954.86|5954.86|5954.86|5954.86|5954.86|5954.86|5954.86|0
1645628320000|2022-02-23 14:58:40|5953.9|5953.9|5953.19|5953.19|5953.9|5953.9|5953.19|5953.19|0
1645628340000|2022-02-23 14:59:00|5952.84|5952.84|5951.9|5951.9|5952.84|5952.84|5951.9|5951.9|0
1645628350000|2022-02-23 14:59:10|5951.67|5951.67|5951.55|5951.55|5951.67|5951.67|5951.55|5951.55|0
1645628360000|2022-02-23 14:59:20|5951.67|5951.67|5949.52|5949.52|5951.67|5951.67|5949.52|5949.52|0
1645628370000|2022-02-23 14:59:30|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|0
1645628380000|2022-02-23 14:59:40|5949.14|5949.14|5948.53|5948.53|5949.14|5949.14|5948.53|5948.53|0
1645628390000|2022-02-23 14:59:50|5948.41|5948.41|5947.74|5947.74|5948.41|5948.41|5947.74|5947.74|0
1645628400000|2022-02-23 15:00:00|5945.61|5945.61|5945.38|5945.38|5945.61|5945.61|5945.38|5945.38|0
1645628410000|2022-02-23 15:00:10|5946.09|5946.09|5947.16|5947.16|5947.51|5947.51|5945.38|5945.38|0
1645628420000|2022-02-23 15:00:20|5945.74|5945.74|5946.68|5946.68|5946.68|5946.68|5945.74|5945.74|0
1645628440000|2022-02-23 15:00:40|5946.44|5946.44|5946.19|5946.19|5946.44|5946.44|5946.19|5946.19|0
1645628450000|2022-02-23 15:00:50|5946.31|5946.31|5946.31|5946.31|5946.31|5946.31|5946.31|5946.31|0
1645628470000|2022-02-23 15:01:10|5947.02|5947.02|5947.26|5947.26|5947.26|5947.26|5947.02|5947.02|0
1645628480000|2022-02-23 15:01:20|5947.38|5947.38|5947.38|5947.38|5947.61|5947.61|5947.38|5947.38|0
1645628490000|2022-02-23 15:01:30|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|0
1645628510000|2022-02-23 15:01:50|5947.02|5947.02|5947.02|5947.02|5947.02|5947.02|5947.02|5947.02|0
1645628520000|2022-02-23 15:02:00|5947.35|5947.35|5946.64|5946.64|5947.35|5947.35|5946.64|5946.64|0
1645628530000|2022-02-23 15:02:10|5946.41|5946.41|5946.41|5946.41|5946.41|5946.41|5946.41|5946.41|0
1645628560000|2022-02-23 15:02:40|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|5947.83|0
1645628570000|2022-02-23 15:02:50|5947.12|5947.12|5947.12|5947.12|5947.12|5947.12|5947.12|5947.12|0
1645628580000|2022-02-23 15:03:00|5946.85|5946.85|5946.58|5946.58|5946.85|5946.85|5946.58|5946.58|0
1645628620000|2022-02-23 15:03:40|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|0
1645628630000|2022-02-23 15:03:50|5947.41|5947.41|5948.24|5948.24|5948.24|5948.24|5947.41|5947.41|0
1645628650000|2022-02-23 15:04:10|5948.5|5948.5|5948.13|5948.13|5948.84|5948.84|5948.13|5948.13|0
1645628670000|2022-02-23 15:04:30|5948.01|5948.01|5948.72|5948.72|5948.72|5948.72|5948.01|5948.01|0
1645628700000|2022-02-23 15:05:00|5948.84|5948.84|5948.96|5948.96|5948.96|5948.96|5948.84|5948.84|0
1645628720000|2022-02-23 15:05:20|5949.07|5949.07|5949.32|5949.32|5949.32|5949.32|5949.07|5949.07|0
1645628740000|2022-02-23 15:05:40|5949.2|5949.2|5949.2|5949.2|5949.2|5949.2|5949.2|5949.2|0
1645628750000|2022-02-23 15:05:50|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|0
1645628760000|2022-02-23 15:06:00|5950.16|5950.16|5950.16|5950.16|5950.16|5950.16|5950.16|5950.16|0
1645628770000|2022-02-23 15:06:10|5950.5|5950.5|5951.92|5951.92|5951.92|5951.92|5950.5|5950.5|0
1645628780000|2022-02-23 15:06:20|5951.21|5951.21|5950.15|5950.15|5951.21|5951.21|5950.15|5950.15|0
1645628790000|2022-02-23 15:06:30|5949.81|5949.81|5949.1|5949.1|5949.81|5949.81|5949.1|5949.1|0
1645628800000|2022-02-23 15:06:40|5948.86|5948.86|5948.86|5948.86|5948.86|5948.86|5948.86|5948.86|0
1645628810000|2022-02-23 15:06:50|5948.14|5948.14|5948.14|5948.14|5948.14|5948.14|5948.14|5948.14|0
1645628840000|2022-02-23 15:07:20|5947.91|5947.91|5943.68|5943.68|5947.91|5947.91|5943.68|5943.68|0
1645628850000|2022-02-23 15:07:30|5943.3|5943.3|5945.19|5945.19|5945.19|5945.19|5943.17|5943.17|0
1645628860000|2022-02-23 15:07:40|5945.42|5945.42|5945.19|5945.19|5945.53|5945.53|5945.19|5945.19|0
1645628870000|2022-02-23 15:07:50|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|0
1645628880000|2022-02-23 15:08:00|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|0
1645628890000|2022-02-23 15:08:10|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|0
1645628900000|2022-02-23 15:08:20|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|0
1645628910000|2022-02-23 15:08:30|5944.24|5944.24|5943.74|5943.74|5944.24|5944.24|5943.74|5943.74|0
1645628920000|2022-02-23 15:08:40|5943.63|5943.63|5944|5944|5944|5944|5943.29|5943.29|0
1645628930000|2022-02-23 15:08:50|5946.14|5946.14|5946.85|5946.85|5946.85|5946.85|5946.14|5946.14|0
1645628940000|2022-02-23 15:09:00|5947.19|5947.19|5950.38|5950.38|5950.38|5950.38|5947.19|5947.19|0
1645628950000|2022-02-23 15:09:10|5950.63|5950.63|5950.74|5950.74|5950.74|5950.74|5950.63|5950.63|0
1645628970000|2022-02-23 15:09:30|5951.48|5951.48|5954.09|5954.09|5954.09|5954.09|5951.48|5951.48|0
1645628980000|2022-02-23 15:09:40|5953.38|5953.38|5953.73|5953.73|5954.69|5954.69|5953.38|5953.38|0
1645628990000|2022-02-23 15:09:50|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|0
1645629000000|2022-02-23 15:10:00|5952.31|5952.31|5952.54|5952.54|5953.25|5953.25|5952.31|5952.31|0
1645629010000|2022-02-23 15:10:10|5952.78|5952.78|5953.13|5953.13|5953.13|5953.13|5952.78|5952.78|0
1645629020000|2022-02-23 15:10:20|5953.47|5953.47|5954.18|5954.18|5954.42|5954.42|5953.47|5953.47|0
1645629030000|2022-02-23 15:10:30|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|0
1645629040000|2022-02-23 15:10:40|5954.77|5954.77|5954.77|5954.77|5954.77|5954.77|5954.77|5954.77|0
1645629050000|2022-02-23 15:10:50|5955.48|5955.48|5955.48|5955.48|5955.48|5955.48|5955.48|5955.48|0
1645629060000|2022-02-23 15:11:00|5955.6|5955.6|5954.89|5954.89|5955.6|5955.6|5954.89|5954.89|0
1645629080000|2022-02-23 15:11:20|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|0
1645629100000|2022-02-23 15:11:40|5954.41|5954.41|5954.41|5954.41|5954.41|5954.41|5954.41|5954.41|0
1645629110000|2022-02-23 15:11:50|5954.66|5954.66|5954.54|5954.54|5954.66|5954.66|5954.54|5954.54|0
1645629120000|2022-02-23 15:12:00|5953.12|5953.12|5953.12|5953.12|5953.12|5953.12|5953.12|5953.12|0
1645629130000|2022-02-23 15:12:10|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|0
1645629140000|2022-02-23 15:12:20|5954.1|5954.1|5954.1|5954.1|5954.1|5954.1|5954.1|5954.1|0
1645629150000|2022-02-23 15:12:30|5955.06|5955.06|5955.06|5955.06|5955.06|5955.06|5955.06|5955.06|0
1645629180000|2022-02-23 15:13:00|5956.48|5956.48|5956.1|5956.1|5956.48|5956.48|5955.77|5955.77|0
1645629190000|2022-02-23 15:13:10|5954.68|5954.68|5952.53|5952.53|5955.39|5955.39|5952.53|5952.53|0
1645629200000|2022-02-23 15:13:20|5953.96|5953.96|5954.67|5954.67|5954.67|5954.67|5953.96|5953.96|0
1645629210000|2022-02-23 15:13:30|5954.33|5954.33|5954.33|5954.33|5954.33|5954.33|5954.33|5954.33|0
1645629220000|2022-02-23 15:13:40|5954.22|5954.22|5954.22|5954.22|5954.22|5954.22|5954.22|5954.22|0
1645629230000|2022-02-23 15:13:50|5954.55|5954.55|5956.23|5956.23|5956.23|5956.23|5954.55|5954.55|0
1645629250000|2022-02-23 15:14:10|5956.48|5956.48|5956.73|5956.73|5956.73|5956.73|5956.48|5956.48|0
1645629260000|2022-02-23 15:14:20|5957.06|5957.06|5957.33|5957.33|5957.33|5957.33|5957.06|5957.06|0
1645629280000|2022-02-23 15:14:40|5957.56|5957.56|5957.56|5957.56|5957.56|5957.56|5957.56|5957.56|0
1645629290000|2022-02-23 15:14:50|5958.95|5958.95|5956.61|5956.61|5958.95|5958.95|5956.61|5956.61|0
1645629320000|2022-02-23 15:15:20|5956.94|5956.94|5956.58|5956.58|5956.94|5956.94|5956.58|5956.58|0
1645629330000|2022-02-23 15:15:30|5956.33|5956.33|5954.68|5954.68|5956.33|5956.33|5954.68|5954.68|0
1645629340000|2022-02-23 15:15:40|5954.95|5954.95|5954.7|5954.7|5954.95|5954.95|5954.7|5954.7|0
1645629370000|2022-02-23 15:16:10|5954.36|5954.36|5954.59|5954.59|5954.59|5954.59|5954.36|5954.36|0
1645629380000|2022-02-23 15:16:20|5954.82|5954.82|5955.18|5955.18|5955.18|5955.18|5954.82|5954.82|0
1645629400000|2022-02-23 15:16:40|5955.89|5955.89|5956.6|5956.6|5956.6|5956.6|5955.89|5955.89|0
1645629410000|2022-02-23 15:16:50|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|5956.37|0
1645629420000|2022-02-23 15:17:00|5956.49|5956.49|5957.06|5957.06|5957.06|5957.06|5956.49|5956.49|0
1645629430000|2022-02-23 15:17:10|5957.17|5957.17|5959.89|5959.89|5960.6|5960.6|5957.17|5957.17|0
1645629470000|2022-02-23 15:17:50|5960.23|5960.23|5960.23|5960.23|5960.23|5960.23|5960.23|5960.23|0
1645629480000|2022-02-23 15:18:00|5960.48|5960.48|5960.35|5960.35|5960.48|5960.48|5960.23|5960.23|0
1645629500000|2022-02-23 15:18:20|5960.58|5960.58|5960.35|5960.35|5960.58|5960.58|5960.35|5960.35|0
1645629530000|2022-02-23 15:18:50|5961.06|5961.06|5961.76|5961.76|5961.76|5961.76|5961.06|5961.06|0
1645629540000|2022-02-23 15:19:00|5960.34|5960.34|5960.34|5960.34|5960.34|5960.34|5960.34|5960.34|0
1645629550000|2022-02-23 15:19:10|5959.63|5959.63|5959.39|5959.39|5959.63|5959.63|5959.39|5959.39|0
1645629560000|2022-02-23 15:19:20|5959.28|5959.28|5959.41|5959.41|5959.52|5959.52|5959.28|5959.28|0
1645629570000|2022-02-23 15:19:30|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|0
1645629590000|2022-02-23 15:19:50|5958.89|5958.89|5958.89|5958.89|5958.89|5958.89|5958.89|5958.89|0
1645629610000|2022-02-23 15:20:10|5958.56|5958.56|5958.83|5958.83|5958.83|5958.83|5958.56|5958.56|0
1645629620000|2022-02-23 15:20:20|5958.71|5958.71|5958.6|5958.6|5958.71|5958.71|5958.6|5958.6|0
1645629630000|2022-02-23 15:20:30|5958.71|5958.71|5959.42|5959.42|5959.42|5959.42|5958.71|5958.71|0
1645629650000|2022-02-23 15:20:50|5959.18|5959.18|5959.18|5959.18|5959.18|5959.18|5959.18|5959.18|0
1645629660000|2022-02-23 15:21:00|5959.06|5959.06|5959.06|5959.06|5959.06|5959.06|5959.06|5959.06|0
1645629670000|2022-02-23 15:21:10|5958.81|5958.81|5957.39|5957.39|5958.81|5958.81|5957.39|5957.39|0
1645629680000|2022-02-23 15:21:20|5956.68|5956.68|5956.01|5956.01|5956.68|5956.68|5956.01|5956.01|0
1645629700000|2022-02-23 15:21:40|5954.59|5954.59|5954.59|5954.59|5954.59|5954.59|5954.59|5954.59|0
1645629710000|2022-02-23 15:21:50|5953.87|5953.87|5953.87|5953.87|5953.87|5953.87|5953.87|5953.87|0
1645629740000|2022-02-23 15:22:20|5953.99|5953.99|5953.76|5953.76|5953.99|5953.99|5953.76|5953.76|0
1645629750000|2022-02-23 15:22:30|5953.53|5953.53|5952.99|5952.99|5953.53|5953.53|5951.33|5951.33|0
1645629780000|2022-02-23 15:23:00|5952.64|5952.64|5952.18|5952.18|5952.64|5952.64|5951.72|5951.72|0
1645629800000|2022-02-23 15:23:20|5952.41|5952.41|5951.7|5951.7|5953.12|5953.12|5950.99|5950.99|0
1645629810000|2022-02-23 15:23:30|5952.41|5952.41|5950.99|5950.99|5952.41|5952.41|5950.99|5950.99|0
1645629820000|2022-02-23 15:23:40|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|0
1645629840000|2022-02-23 15:24:00|5950.55|5950.55|5950.66|5950.66|5950.66|5950.66|5950.55|5950.55|0
1645629850000|2022-02-23 15:24:10|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|0
1645629860000|2022-02-23 15:24:20|5950.18|5950.18|5949.96|5949.96|5950.18|5950.18|5949.85|5949.85|0
1645629870000|2022-02-23 15:24:30|5949.85|5949.85|5948.31|5948.31|5949.85|5949.85|5946.89|5946.89|0
1645629880000|2022-02-23 15:24:40|5948.43|5948.43|5947.71|5947.71|5948.43|5948.43|5947.71|5947.71|0
1645629890000|2022-02-23 15:24:50|5948.43|5948.43|5948.43|5948.43|5948.43|5948.43|5948.43|5948.43|0
1645629900000|2022-02-23 15:25:00|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|0
1645629910000|2022-02-23 15:25:10|5948.65|5948.65|5948.65|5948.65|5948.65|5948.65|5948.65|5948.65|0
1645629930000|2022-02-23 15:25:30|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|0
1645629940000|2022-02-23 15:25:40|5946.89|5946.89|5946.89|5946.89|5946.89|5946.89|5946.89|5946.89|0
1645629960000|2022-02-23 15:26:00|5949.73|5949.73|5951.04|5951.04|5951.15|5951.15|5949.73|5949.73|0
1645629970000|2022-02-23 15:26:10|5951.15|5951.15|5950.44|5950.44|5951.15|5951.15|5947.6|5947.6|0
1645629980000|2022-02-23 15:26:20|5947.6|5947.6|5949.73|5949.73|5949.73|5949.73|5947.6|5947.6|0
1645630000000|2022-02-23 15:26:40|5949.12|5949.12|5948.41|5948.41|5949.12|5949.12|5948.41|5948.41|0
1645630010000|2022-02-23 15:26:50|5948.14|5948.14|5947.09|5947.09|5948.14|5948.14|5947.09|5947.09|0
1645630020000|2022-02-23 15:27:00|5946.84|5946.84|5945.17|5945.17|5946.84|5946.84|5944.46|5944.46|0
1645630030000|2022-02-23 15:27:10|5943.75|5943.75|5943.41|5943.41|5943.75|5943.75|5943.41|5943.41|0
1645630040000|2022-02-23 15:27:20|5943.17|5943.17|5943.66|5943.66|5943.66|5943.66|5943.17|5943.17|0
1645630050000|2022-02-23 15:27:30|5942.24|5942.24|5942.24|5942.24|5942.24|5942.24|5942.24|5942.24|0
1645630060000|2022-02-23 15:27:40|5940.81|5940.81|5939.83|5939.83|5940.81|5940.81|5939.83|5939.83|0
1645630070000|2022-02-23 15:27:50|5939.5|5939.5|5939.38|5939.38|5939.5|5939.5|5939.38|5939.38|0
1645630080000|2022-02-23 15:28:00|5939.27|5939.27|5939.38|5939.38|5939.38|5939.38|5937.73|5937.73|0
1645630090000|2022-02-23 15:28:10|5939.5|5939.5|5940.92|5940.92|5941.04|5941.04|5939.5|5939.5|0
1645630100000|2022-02-23 15:28:20|5941.15|5941.15|5941.04|5941.04|5941.15|5941.15|5941.04|5941.04|0
1645630110000|2022-02-23 15:28:30|5940.77|5940.77|5940.65|5940.65|5940.88|5940.88|5940.65|5940.65|0
1645630120000|2022-02-23 15:28:40|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|0
1645630130000|2022-02-23 15:28:50|5940.65|5940.65|5942.79|5942.79|5942.79|5942.79|5940.65|5940.65|0
1645630140000|2022-02-23 15:29:00|5943.5|5943.5|5942.79|5942.79|5943.5|5943.5|5942.07|5942.07|0
1645630160000|2022-02-23 15:29:20|5943.5|5943.5|5943.5|5943.5|5943.5|5943.5|5943.5|5943.5|0
1645630170000|2022-02-23 15:29:30|5943.73|5943.73|5943.57|5943.57|5943.84|5943.84|5943.57|5943.57|0
1645630180000|2022-02-23 15:29:40|5943.34|5943.34|5942.63|5942.63|5943.34|5943.34|5942.63|5942.63|0
1645630210000|2022-02-23 15:30:10|5941.92|5941.92|5941.33|5941.33|5941.92|5941.92|5941.21|5941.21|0
1645630220000|2022-02-23 15:30:20|5941.08|5941.08|5940.37|5940.37|5941.08|5941.08|5940.37|5940.37|0
1645630240000|2022-02-23 15:30:40|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|0
1645630250000|2022-02-23 15:30:50|5939.99|5939.99|5940.11|5940.11|5940.11|5940.11|5939.99|5939.99|0
1645630270000|2022-02-23 15:31:10|5939.84|5939.84|5939.84|5939.84|5939.95|5939.95|5939.84|5939.84|0
1645630290000|2022-02-23 15:31:30|5939.72|5939.72|5939.84|5939.84|5939.84|5939.84|5939.72|5939.72|0
1645630320000|2022-02-23 15:32:00|5940.09|5940.09|5940.09|5940.09|5940.09|5940.09|5940.09|5940.09|0
1645630330000|2022-02-23 15:32:10|5940.2|5940.2|5940.2|5940.2|5940.2|5940.2|5940.2|5940.2|0
1645630360000|2022-02-23 15:32:40|5940.32|5940.32|5940.43|5940.43|5940.43|5940.43|5940.09|5940.09|0
1645630370000|2022-02-23 15:32:50|5940.55|5940.55|5940.55|5940.55|5940.55|5940.55|5940.55|5940.55|0
1645630380000|2022-02-23 15:33:00|5940.82|5940.82|5940.93|5940.93|5940.93|5940.93|5940.82|5940.82|0
1645630390000|2022-02-23 15:33:10|5941.27|5941.27|5940.93|5940.93|5941.27|5941.27|5940.93|5940.93|0
1645630400000|2022-02-23 15:33:20|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|0
1645630410000|2022-02-23 15:33:30|5940.93|5940.93|5940.93|5940.93|5940.93|5940.93|5940.93|5940.93|0
1645630430000|2022-02-23 15:33:50|5941.16|5941.16|5941.53|5941.53|5941.53|5941.53|5941.16|5941.16|0
1645630440000|2022-02-23 15:34:00|5941.41|5941.41|5941.41|5941.41|5941.41|5941.41|5941.41|5941.41|0
1645630450000|2022-02-23 15:34:10|5941.76|5941.76|5941.76|5941.76|5941.76|5941.76|5941.76|5941.76|0
1645630470000|2022-02-23 15:34:30|5942.47|5942.47|5942.58|5942.58|5942.58|5942.58|5942.47|5942.47|0
1645630480000|2022-02-23 15:34:40|5942.47|5942.47|5942.24|5942.24|5942.47|5942.47|5942.24|5942.24|0
1645630500000|2022-02-23 15:35:00|5942.95|5942.95|5943.78|5943.78|5943.78|5943.78|5942.95|5942.95|0
1645630510000|2022-02-23 15:35:10|5944.05|5944.05|5945.47|5945.47|5945.47|5945.47|5944.05|5944.05|0
1645630520000|2022-02-23 15:35:20|5945.82|5945.82|5946.64|5946.64|5946.64|5946.64|5945.82|5945.82|0
1645630540000|2022-02-23 15:35:40|5947.35|5947.35|5947.47|5947.47|5947.47|5947.47|5947.35|5947.35|0
1645630560000|2022-02-23 15:36:00|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|5947.24|5947.24|0
1645630570000|2022-02-23 15:36:10|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|0
1645630580000|2022-02-23 15:36:20|5948.18|5948.18|5948.89|5948.89|5948.89|5948.89|5948.18|5948.18|0
1645630600000|2022-02-23 15:36:40|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|5948.18|0
1645630610000|2022-02-23 15:36:50|5948.89|5948.89|5949.01|5949.01|5949.01|5949.01|5948.89|5948.89|0
1645630620000|2022-02-23 15:37:00|5949.75|5949.75|5951.32|5951.32|5951.32|5951.32|5949.75|5949.75|0
1645630630000|2022-02-23 15:37:10|5952.03|5952.03|5952.15|5952.15|5952.15|5952.15|5951.92|5951.92|0
1645630650000|2022-02-23 15:37:30|5952.39|5952.39|5952.63|5952.63|5952.63|5952.63|5952.39|5952.39|0
1645630670000|2022-02-23 15:37:50|5953.3|5953.3|5953.3|5953.3|5953.3|5953.3|5953.3|5953.3|0
1645630680000|2022-02-23 15:38:00|5953.53|5953.53|5954.62|5954.62|5954.73|5954.73|5953.53|5953.53|0
1645630690000|2022-02-23 15:38:10|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|0
1645630700000|2022-02-23 15:38:20|5954.39|5954.39|5953.2|5953.2|5954.39|5954.39|5953.2|5953.2|0
1645630710000|2022-02-23 15:38:30|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|0
1645630720000|2022-02-23 15:38:40|5953.2|5953.2|5953.08|5953.08|5953.2|5953.2|5953.08|5953.08|0
1645630730000|2022-02-23 15:38:50|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|0
1645630740000|2022-02-23 15:39:00|5951.77|5951.77|5951.89|5951.89|5951.89|5951.89|5951.77|5951.77|0
1645630770000|2022-02-23 15:39:30|5951.18|5951.18|5951.06|5951.06|5951.18|5951.18|5951.06|5951.06|0
1645630780000|2022-02-23 15:39:40|5950.73|5950.73|5949.76|5949.76|5950.73|5950.73|5949.76|5949.76|0
1645630790000|2022-02-23 15:39:50|5949.88|5949.88|5948.76|5948.76|5949.99|5949.99|5948.76|5948.76|0
1645630800000|2022-02-23 15:40:00|5947.33|5947.33|5947.33|5947.33|5947.33|5947.33|5947.33|5947.33|0
1645630810000|2022-02-23 15:40:10|5947.45|5947.45|5947.45|5947.45|5947.45|5947.45|5947.45|5947.45|0
1645630820000|2022-02-23 15:40:20|5946.74|5946.74|5946.07|5946.07|5946.74|5946.74|5946.07|5946.07|0
1645630830000|2022-02-23 15:40:30|5945.82|5945.82|5945.37|5945.37|5945.82|5945.82|5945.25|5945.25|0
1645630850000|2022-02-23 15:40:50|5945.14|5945.14|5944.16|5944.16|5945.14|5945.14|5944.16|5944.16|0
1645630860000|2022-02-23 15:41:00|5943.44|5943.44|5943.44|5943.44|5943.44|5943.44|5943.44|5943.44|0
1645630870000|2022-02-23 15:41:10|5943.68|5943.68|5943.68|5943.68|5943.68|5943.68|5943.68|5943.68|0
1645630890000|2022-02-23 15:41:30|5943.44|5943.44|5943.44|5943.44|5943.44|5943.44|5943.44|5943.44|0
1645630920000|2022-02-23 15:42:00|5943.68|5943.68|5943.68|5943.68|5943.68|5943.68|5943.68|5943.68|0
1645630930000|2022-02-23 15:42:10|5943.44|5943.44|5943.44|5943.44|5943.44|5943.44|5943.44|5943.44|0
1645630970000|2022-02-23 15:42:50|5944.87|5944.87|5944.87|5944.87|5944.87|5944.87|5944.87|5944.87|0
1645630980000|2022-02-23 15:43:00|5944.98|5944.98|5944.98|5944.98|5944.98|5944.98|5944.98|5944.98|0
1645630990000|2022-02-23 15:43:10|5945.1|5945.1|5945.43|5945.43|5945.43|5945.43|5945.1|5945.1|0
1645631000000|2022-02-23 15:43:20|5945.2|5945.2|5945.45|5945.45|5945.45|5945.45|5945.2|5945.2|0
1645631020000|2022-02-23 15:43:40|5945.56|5945.56|5945.56|5945.56|5945.56|5945.56|5945.56|5945.56|0
1645631030000|2022-02-23 15:43:50|5944.85|5944.85|5944.85|5944.85|5945.1|5945.1|5944.85|5944.85|0
1645631040000|2022-02-23 15:44:00|5944.14|5944.14|5943.31|5943.31|5944.14|5944.14|5943.31|5943.31|0
1645631050000|2022-02-23 15:44:10|5942.98|5942.98|5941.06|5941.06|5942.98|5942.98|5940.35|5940.35|0
1645631060000|2022-02-23 15:44:20|5939.63|5939.63|5940.35|5940.35|5940.35|5940.35|5939.63|5939.63|0
1645631070000|2022-02-23 15:44:30|5941.06|5941.06|5941.06|5941.06|5941.06|5941.06|5941.06|5941.06|0
1645631080000|2022-02-23 15:44:40|5941.77|5941.77|5941.88|5941.88|5941.88|5941.88|5941.77|5941.77|0
1645631100000|2022-02-23 15:45:00|5942.6|5942.6|5943.42|5943.42|5943.42|5943.42|5942.6|5942.6|0
1645631110000|2022-02-23 15:45:10|5944.03|5944.03|5945.09|5945.09|5945.09|5945.09|5944.03|5944.03|0
1645631170000|2022-02-23 15:46:10|5944.37|5944.37|5944.26|5944.26|5944.37|5944.37|5944.26|5944.26|0
1645631180000|2022-02-23 15:46:20|5945.68|5945.68|5946.64|5946.64|5946.64|5946.64|5945.68|5945.68|0
1645631190000|2022-02-23 15:46:30|5947.35|5947.35|5949.2|5949.2|5949.2|5949.2|5947.35|5947.35|0
1645631200000|2022-02-23 15:46:40|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|0
1645631210000|2022-02-23 15:46:50|5950.18|5950.18|5950.18|5950.18|5950.18|5950.18|5950.18|5950.18|0
1645631220000|2022-02-23 15:47:00|5948.75|5948.75|5948.06|5948.06|5948.75|5948.75|5948.06|5948.06|0
1645631240000|2022-02-23 15:47:20|5948.29|5948.29|5948.41|5948.41|5948.41|5948.41|5948.29|5948.29|0
1645631270000|2022-02-23 15:47:50|5948.29|5948.29|5948.41|5948.41|5948.41|5948.41|5948.29|5948.29|0
1645631280000|2022-02-23 15:48:00|5948.29|5948.29|5946.64|5946.64|5948.29|5948.29|5946.64|5946.64|0
1645631300000|2022-02-23 15:48:20|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|5946.75|0
1645631310000|2022-02-23 15:48:30|5946.87|5946.87|5947.61|5947.61|5947.61|5947.61|5946.87|5946.87|0
1645631320000|2022-02-23 15:48:40|5947.49|5947.49|5947.49|5947.49|5947.49|5947.49|5947.49|5947.49|0
1645631330000|2022-02-23 15:48:50|5947.72|5947.72|5947.95|5947.95|5947.95|5947.95|5947.72|5947.72|0
1645631340000|2022-02-23 15:49:00|5948.07|5948.07|5947.26|5947.26|5948.07|5948.07|5947.26|5947.26|0
1645631360000|2022-02-23 15:49:20|5947.49|5947.49|5947.49|5947.49|5947.49|5947.49|5947.49|5947.49|0
1645631380000|2022-02-23 15:49:40|5947.24|5947.24|5951.51|5951.51|5952.22|5952.22|5947.24|5947.24|0
1645631400000|2022-02-23 15:50:00|5950.8|5950.8|5951.74|5951.74|5951.74|5951.74|5950.8|5950.8|0
1645631410000|2022-02-23 15:50:10|5951.63|5951.63|5951.63|5951.63|5951.63|5951.63|5951.63|5951.63|0
1645631420000|2022-02-23 15:50:20|5950.2|5950.2|5950.2|5950.2|5950.2|5950.2|5950.2|5950.2|0
1645631430000|2022-02-23 15:50:30|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|0
1645631440000|2022-02-23 15:50:40|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|0
1645631450000|2022-02-23 15:50:50|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|5950.32|0
1645631460000|2022-02-23 15:51:00|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|5950.43|0
1645631470000|2022-02-23 15:51:10|5950.32|5950.32|5951.94|5951.94|5951.94|5951.94|5950.32|5950.32|0
1645631480000|2022-02-23 15:51:20|5951.23|5951.23|5952.66|5952.66|5952.66|5952.66|5951.23|5951.23|0
1645631490000|2022-02-23 15:51:30|5952.54|5952.54|5952.42|5952.42|5952.54|5952.54|5952.42|5952.42|0
1645631500000|2022-02-23 15:51:40|5952.66|5952.66|5953.45|5953.45|5953.45|5953.45|5952.54|5952.54|0
1645631510000|2022-02-23 15:51:50|5953.22|5953.22|5953.11|5953.11|5953.22|5953.22|5953.11|5953.11|0
1645631520000|2022-02-23 15:52:00|5952.4|5952.4|5952.05|5952.05|5952.4|5952.4|5952.05|5952.05|0
1645631540000|2022-02-23 15:52:20|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|0
1645631550000|2022-02-23 15:52:30|5951.45|5951.45|5951.57|5951.57|5951.57|5951.57|5951.45|5951.45|0
1645631560000|2022-02-23 15:52:40|5951.81|5951.81|5953.02|5953.02|5953.02|5953.02|5951.81|5951.81|0
1645631580000|2022-02-23 15:53:00|5952.31|5952.31|5951.02|5951.02|5952.31|5952.31|5951.02|5951.02|0
1645631590000|2022-02-23 15:53:10|5951.13|5951.13|5951.36|5951.36|5951.36|5951.36|5951.13|5951.13|0
1645631610000|2022-02-23 15:53:30|5952.08|5952.08|5952.79|5952.79|5954.21|5954.21|5952.08|5952.08|0
1645631620000|2022-02-23 15:53:40|5953.03|5953.03|5953.03|5953.03|5953.03|5953.03|5953.03|5953.03|0
1645631650000|2022-02-23 15:54:10|5952.92|5952.92|5953.98|5953.98|5953.98|5953.98|5952.92|5952.92|0
1645631670000|2022-02-23 15:54:30|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|0
1645631690000|2022-02-23 15:54:50|5954.34|5954.34|5954.23|5954.23|5954.34|5954.34|5954.23|5954.23|0
1645631700000|2022-02-23 15:55:00|5954.94|5954.94|5956.26|5956.26|5956.26|5956.26|5954.94|5954.94|0
1645631710000|2022-02-23 15:55:10|5956.01|5956.01|5954.11|5954.11|5956.01|5956.01|5954.11|5954.11|0
1645631720000|2022-02-23 15:55:20|5954.23|5954.23|5954.23|5954.23|5954.23|5954.23|5954.23|5954.23|0
1645631740000|2022-02-23 15:55:40|5953.99|5953.99|5953.51|5953.51|5953.99|5953.99|5953.28|5953.28|0
1645631750000|2022-02-23 15:55:50|5952.09|5952.09|5951.38|5951.38|5952.09|5952.09|5951.38|5951.38|0
1645631760000|2022-02-23 15:56:00|5952.09|5952.09|5952.8|5952.8|5952.8|5952.8|5952.09|5952.09|0
1645631770000|2022-02-23 15:56:10|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|0
1645631780000|2022-02-23 15:56:20|5952.21|5952.21|5952.09|5952.09|5952.21|5952.21|5952.09|5952.09|0
1645631810000|2022-02-23 15:56:50|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|0
1645631820000|2022-02-23 15:57:00|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|5952.92|0
1645631830000|2022-02-23 15:57:10|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|0
1645631840000|2022-02-23 15:57:20|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|0
1645631850000|2022-02-23 15:57:30|5952.66|5952.66|5952.32|5952.32|5952.66|5952.66|5952.32|5952.32|0
1645631860000|2022-02-23 15:57:40|5952.66|5952.66|5953.37|5953.37|5953.37|5953.37|5952.66|5952.66|0
1645631880000|2022-02-23 15:58:00|5953.12|5953.12|5952.89|5952.89|5953.12|5953.12|5952.89|5952.89|0
1645631890000|2022-02-23 15:58:10|5953.01|5953.01|5952.68|5952.68|5953.39|5953.39|5952.68|5952.68|0
1645631910000|2022-02-23 15:58:30|5952.8|5952.8|5953.14|5953.14|5953.14|5953.14|5952.8|5952.8|0
1645631940000|2022-02-23 15:59:00|5953.86|5953.86|5956.22|5956.22|5956.57|5956.57|5953.86|5953.86|0
1645631950000|2022-02-23 15:59:10|5955.51|5955.51|5955.51|5955.51|5955.51|5955.51|5955.51|5955.51|0
1645631960000|2022-02-23 15:59:20|5954.09|5954.09|5954.21|5954.21|5954.21|5954.21|5954.09|5954.09|0
1645631970000|2022-02-23 15:59:30|5953.87|5953.87|5952.81|5952.81|5953.87|5953.87|5952.81|5952.81|0
1645631980000|2022-02-23 15:59:40|5952.69|5952.69|5952.69|5952.69|5952.69|5952.69|5952.69|5952.69|0
1645631990000|2022-02-23 15:59:50|5952.58|5952.58|5952.58|5952.58|5952.58|5952.58|5952.58|5952.58|0
1645632000000|2022-02-23 16:00:00|5952.69|5952.69|5951.16|5951.16|5952.69|5952.69|5951.16|5951.16|0
1645632010000|2022-02-23 16:00:10|5950.91|5950.91|5949.32|5949.32|5950.91|5950.91|5949.32|5949.32|0
1645632020000|2022-02-23 16:00:20|5949.59|5949.59|5949.59|5949.59|5949.59|5949.59|5949.59|5949.59|0
1645632040000|2022-02-23 16:00:40|5949.71|5949.71|5949.71|5949.71|5949.71|5949.71|5949.71|5949.71|0
1645632050000|2022-02-23 16:00:50|5949.94|5949.94|5950.88|5950.88|5950.88|5950.88|5949.94|5949.94|0
1645632060000|2022-02-23 16:01:00|5951.22|5951.22|5951.7|5951.7|5951.7|5951.7|5950.76|5950.76|0
1645632070000|2022-02-23 16:01:10|5952.41|5952.41|5952.53|5952.53|5952.53|5952.53|5952.41|5952.41|0
1645632090000|2022-02-23 16:01:30|5951.81|5951.81|5951.81|5951.81|5951.81|5951.81|5951.81|5951.81|0
1645632100000|2022-02-23 16:01:40|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|0
1645632110000|2022-02-23 16:01:50|5951.58|5951.58|5951.58|5951.58|5951.58|5951.58|5951.58|5951.58|0
1645632120000|2022-02-23 16:02:00|5951.22|5951.22|5951.22|5951.22|5951.22|5951.22|5950.98|5950.98|0
1645632140000|2022-02-23 16:02:20|5951.93|5951.93|5951.93|5951.93|5951.93|5951.93|5951.93|5951.93|0
1645632180000|2022-02-23 16:03:00|5950.51|5950.51|5950.51|5950.51|5950.51|5950.51|5950.51|5950.51|0
1645632190000|2022-02-23 16:03:10|5948.38|5948.38|5949.8|5949.8|5949.8|5949.8|5948.38|5948.38|0
1645632210000|2022-02-23 16:03:30|5950.03|5950.03|5950.74|5950.74|5950.74|5950.74|5950.03|5950.03|0
1645632240000|2022-02-23 16:04:00|5951.01|5951.01|5951.01|5951.01|5951.01|5951.01|5951.01|5951.01|0
1645632250000|2022-02-23 16:04:10|5951.13|5951.13|5951.24|5951.24|5951.24|5951.24|5951.13|5951.13|0
1645632260000|2022-02-23 16:04:20|5951.95|5951.95|5951.95|5951.95|5951.95|5951.95|5951.95|5951.95|0
1645632270000|2022-02-23 16:04:30|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|0
1645632280000|2022-02-23 16:04:40|5952.55|5952.55|5952.55|5952.55|5952.55|5952.55|5952.55|5952.55|0
1645632290000|2022-02-23 16:04:50|5951.84|5951.84|5951.95|5951.95|5951.95|5951.95|5951.84|5951.84|0
1645632320000|2022-02-23 16:05:20|5950.53|5950.53|5950.19|5950.19|5950.53|5950.53|5949.48|5949.48|0
1645632330000|2022-02-23 16:05:30|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|0
1645632340000|2022-02-23 16:05:40|5950.67|5950.67|5950.67|5950.67|5950.67|5950.67|5950.67|5950.67|0
1645632350000|2022-02-23 16:05:50|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|0
1645632360000|2022-02-23 16:06:00|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|0
1645632400000|2022-02-23 16:06:40|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|0
1645632410000|2022-02-23 16:06:50|5952.08|5952.08|5952.08|5952.08|5952.08|5952.08|5952.08|5952.08|0
1645632420000|2022-02-23 16:07:00|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|0
1645632430000|2022-02-23 16:07:10|5953.39|5953.39|5953.39|5953.39|5953.39|5953.39|5953.39|5953.39|0
1645632480000|2022-02-23 16:08:00|5953.16|5953.16|5953.04|5953.04|5953.16|5953.16|5953.04|5953.04|0
1645632500000|2022-02-23 16:08:20|5953.16|5953.16|5951.62|5951.62|5953.16|5953.16|5951.62|5951.62|0
1645632510000|2022-02-23 16:08:30|5952.33|5952.33|5952.67|5952.67|5952.67|5952.67|5952.33|5952.33|0
1645632530000|2022-02-23 16:08:50|5952.78|5952.78|5953.5|5953.5|5953.5|5953.5|5952.78|5952.78|0
1645632540000|2022-02-23 16:09:00|5953.26|5953.26|5953.26|5953.26|5953.26|5953.26|5953.26|5953.26|0
1645632550000|2022-02-23 16:09:10|5952.93|5952.93|5950.55|5950.55|5952.93|5952.93|5950.55|5950.55|0
1645632560000|2022-02-23 16:09:20|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|0
1645632570000|2022-02-23 16:09:30|5951|5951|5950.4|5950.4|5951.11|5951.11|5950.4|5950.4|0
1645632580000|2022-02-23 16:09:40|5951.11|5951.11|5951.26|5951.26|5951.26|5951.26|5950.2|5950.2|0
1645632590000|2022-02-23 16:09:50|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|0
1645632600000|2022-02-23 16:10:00|5950.79|5950.79|5950.79|5950.79|5950.79|5950.79|5950.79|5950.79|0
1645632610000|2022-02-23 16:10:10|5951.51|5951.51|5953.52|5953.52|5953.52|5953.52|5951.39|5951.39|0
1645632620000|2022-02-23 16:10:20|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|5953.64|0
1645632630000|2022-02-23 16:10:30|5952.22|5952.22|5953.17|5953.17|5953.17|5953.17|5952.22|5952.22|0
1645632650000|2022-02-23 16:10:50|5953.29|5953.29|5953.51|5953.51|5953.63|5953.63|5953.29|5953.29|0
1645632660000|2022-02-23 16:11:00|5954.22|5954.22|5953.76|5953.76|5954.22|5954.22|5953.51|5953.51|0
1645632670000|2022-02-23 16:11:10|5955.18|5955.18|5955.18|5955.18|5955.18|5955.18|5955.18|5955.18|0
1645632680000|2022-02-23 16:11:20|5955.53|5955.53|5955.53|5955.53|5955.53|5955.53|5955.53|5955.53|0
1645632690000|2022-02-23 16:11:30|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|0
1645632710000|2022-02-23 16:11:50|5956.04|5956.04|5956.87|5956.87|5956.87|5956.87|5956.04|5956.04|0
1645632720000|2022-02-23 16:12:00|5958.29|5958.29|5958.18|5958.18|5959.71|5959.71|5958.18|5958.18|0
1645632730000|2022-02-23 16:12:10|5957.46|5957.46|5955.8|5955.8|5957.46|5957.46|5955.33|5955.33|0
1645632750000|2022-02-23 16:12:30|5955.91|5955.91|5955.91|5955.91|5955.91|5955.91|5955.91|5955.91|0
1645632780000|2022-02-23 16:13:00|5956.25|5956.25|5956.25|5956.25|5956.25|5956.25|5956.25|5956.25|0
1645632820000|2022-02-23 16:13:40|5956|5956|5956.12|5956.12|5956.12|5956.12|5956|5956|0
1645632830000|2022-02-23 16:13:50|5956|5956|5956|5956|5956|5956|5956|5956|0
1645632840000|2022-02-23 16:14:00|5955.89|5955.89|5958.13|5958.13|5958.13|5958.13|5955.89|5955.89|0
1645632850000|2022-02-23 16:14:10|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|0
1645632860000|2022-02-23 16:14:20|5957.54|5957.54|5958.25|5958.25|5958.25|5958.25|5957.54|5957.54|0
1645632870000|2022-02-23 16:14:30|5957.54|5957.54|5957.54|5957.54|5957.54|5957.54|5957.54|5957.54|0
1645632880000|2022-02-23 16:14:40|5957.77|5957.77|5957.65|5957.65|5957.77|5957.77|5957.65|5957.65|0
1645632890000|2022-02-23 16:14:50|5958.37|5958.37|5958.37|5958.37|5958.37|5958.37|5958.37|5958.37|0
1645632900000|2022-02-23 16:15:00|5958.7|5958.7|5958.7|5958.7|5958.7|5958.7|5958.7|5958.7|0
1645632910000|2022-02-23 16:15:10|5957.99|5957.99|5958.12|5958.12|5958.12|5958.12|5957.87|5957.87|0
1645632930000|2022-02-23 16:15:30|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|0
1645632940000|2022-02-23 16:15:40|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|0
1645632950000|2022-02-23 16:15:50|5957.92|5957.92|5957.2|5957.2|5957.92|5957.92|5957.2|5957.2|0
1645632960000|2022-02-23 16:16:00|5956.49|5956.49|5956.61|5956.61|5956.61|5956.61|5956.49|5956.49|0
1645632970000|2022-02-23 16:16:10|5956.72|5956.72|5957.44|5957.44|5957.44|5957.44|5956.72|5956.72|0
1645632980000|2022-02-23 16:16:20|5957.32|5957.32|5957.32|5957.32|5957.32|5957.32|5957.32|5957.32|0
1645632990000|2022-02-23 16:16:30|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|0
1645633000000|2022-02-23 16:16:40|5958.3|5958.3|5958.3|5958.3|5958.3|5958.3|5958.3|5958.3|0
1645633010000|2022-02-23 16:16:50|5958.55|5958.55|5958.55|5958.55|5958.55|5958.55|5958.55|5958.55|0
1645633020000|2022-02-23 16:17:00|5959.97|5959.97|5960.31|5960.31|5960.31|5960.31|5959.97|5959.97|0
1645633030000|2022-02-23 16:17:10|5960.06|5960.06|5959.94|5959.94|5960.06|5960.06|5959.94|5959.94|0
1645633040000|2022-02-23 16:17:20|5959.23|5959.23|5960.77|5960.77|5960.77|5960.77|5959.23|5959.23|0
1645633060000|2022-02-23 16:17:40|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|0
1645633070000|2022-02-23 16:17:50|5959.81|5959.81|5959.48|5959.48|5959.81|5959.81|5959.48|5959.48|0
1645633090000|2022-02-23 16:18:10|5958.77|5958.77|5958.77|5958.77|5958.77|5958.77|5958.77|5958.77|0
1645633100000|2022-02-23 16:18:20|5958.88|5958.88|5958.88|5958.88|5958.88|5958.88|5958.88|5958.88|0
1645633120000|2022-02-23 16:18:40|5958.65|5958.65|5958.65|5958.65|5958.65|5958.65|5958.65|5958.65|0
1645633140000|2022-02-23 16:19:00|5957.94|5957.94|5957.69|5957.69|5957.94|5957.94|5957.69|5957.69|0
1645633150000|2022-02-23 16:19:10|5957.42|5957.42|5956.27|5956.27|5957.42|5957.42|5956.27|5956.27|0
1645633160000|2022-02-23 16:19:20|5955.78|5955.78|5955.78|5955.78|5955.78|5955.78|5955.78|5955.78|0
1645633170000|2022-02-23 16:19:30|5955.54|5955.54|5954.83|5954.83|5955.54|5955.54|5954.83|5954.83|0
1645633180000|2022-02-23 16:19:40|5954.11|5954.11|5955.67|5955.67|5955.67|5955.67|5954.11|5954.11|0
1645633250000|2022-02-23 16:20:50|5956.16|5956.16|5955.93|5955.93|5956.16|5956.16|5955.93|5955.93|0
1645633260000|2022-02-23 16:21:00|5956.26|5956.26|5956.26|5956.26|5956.26|5956.26|5956.26|5956.26|0
1645633270000|2022-02-23 16:21:10|5956.38|5956.38|5955.44|5955.44|5956.38|5956.38|5955.44|5955.44|0
1645633280000|2022-02-23 16:21:20|5955.55|5955.55|5955.55|5955.55|5955.55|5955.55|5955.55|5955.55|0
1645633290000|2022-02-23 16:21:30|5956.26|5956.26|5958.75|5958.75|5958.75|5958.75|5956.26|5956.26|0
1645633300000|2022-02-23 16:21:40|5958.41|5958.41|5958.3|5958.3|5958.53|5958.53|5958.3|5958.3|0
1645633320000|2022-02-23 16:22:00|5957.8|5957.8|5957.8|5957.8|5957.8|5957.8|5957.8|5957.8|0
1645633330000|2022-02-23 16:22:10|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|0
1645633340000|2022-02-23 16:22:20|5957.92|5957.92|5958.03|5958.03|5958.03|5958.03|5957.92|5957.92|0
1645633370000|2022-02-23 16:22:50|5958.15|5958.15|5958.63|5958.63|5958.86|5958.86|5958.03|5958.03|0
1645633380000|2022-02-23 16:23:00|5958.75|5958.75|5958.03|5958.03|5958.75|5958.75|5958.03|5958.03|0
1645633390000|2022-02-23 16:23:10|5957.92|5957.92|5957.57|5957.57|5957.92|5957.92|5957.57|5957.57|0
1645633400000|2022-02-23 16:23:20|5957.24|5957.24|5959.11|5959.11|5959.11|5959.11|5957.24|5957.24|0
1645633410000|2022-02-23 16:23:30|5959.23|5959.23|5957.47|5957.47|5959.23|5959.23|5957.47|5957.47|0
1645633420000|2022-02-23 16:23:40|5957.2|5957.2|5957.2|5957.2|5957.2|5957.2|5957.2|5957.2|0
1645633440000|2022-02-23 16:24:00|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|0
1645633450000|2022-02-23 16:24:10|5956.98|5956.98|5957.69|5957.69|5957.69|5957.69|5956.98|5956.98|0
1645633470000|2022-02-23 16:24:30|5958.4|5958.4|5958.4|5958.4|5958.4|5958.4|5958.4|5958.4|0
1645633480000|2022-02-23 16:24:40|5958.63|5958.63|5959.68|5959.68|5959.68|5959.68|5958.63|5958.63|0
1645633500000|2022-02-23 16:25:00|5958.97|5958.97|5960.28|5960.28|5960.28|5960.28|5958.85|5958.85|0
1645633510000|2022-02-23 16:25:10|5959.94|5959.94|5959.56|5959.56|5960.28|5960.28|5959.56|5959.56|0
1645633520000|2022-02-23 16:25:20|5959.68|5959.68|5959.68|5959.68|5961.1|5961.1|5959.68|5959.68|0
1645633530000|2022-02-23 16:25:30|5959.45|5959.45|5959.94|5959.94|5959.94|5959.94|5959.45|5959.45|0
1645633540000|2022-02-23 16:25:40|5961.36|5961.36|5962.07|5962.07|5962.07|5962.07|5961.36|5961.36|0
1645633550000|2022-02-23 16:25:50|5962.19|5962.19|5962.44|5962.44|5962.44|5962.44|5962.19|5962.19|0
1645633560000|2022-02-23 16:26:00|5962.19|5962.19|5960.52|5960.52|5962.19|5962.19|5960.52|5960.52|0
1645633570000|2022-02-23 16:26:10|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|0
1645633580000|2022-02-23 16:26:20|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|5960.29|0
1645633590000|2022-02-23 16:26:30|5961|5961|5961|5961|5961|5961|5961|5961|0
1645633600000|2022-02-23 16:26:40|5961.23|5961.23|5961.94|5961.94|5961.94|5961.94|5961.23|5961.23|0
1645633610000|2022-02-23 16:26:50|5961.23|5961.23|5960.9|5960.9|5961.23|5961.23|5960.9|5960.9|0
1645633620000|2022-02-23 16:27:00|5960.67|5960.67|5958.88|5958.88|5960.67|5960.67|5958.88|5958.88|0
1645633630000|2022-02-23 16:27:10|5958.65|5958.65|5958.66|5958.66|5959.13|5959.13|5958.65|5958.65|0
1645633640000|2022-02-23 16:27:20|5957.95|5957.95|5957.95|5957.95|5957.95|5957.95|5957.95|5957.95|0
1645633650000|2022-02-23 16:27:30|5958.45|5958.45|5958.95|5958.95|5958.95|5958.95|5958.45|5958.45|0
1645633670000|2022-02-23 16:27:50|5960.37|5960.37|5961.75|5961.75|5961.75|5961.75|5960.37|5960.37|0
1645633680000|2022-02-23 16:28:00|5962|5962|5963.42|5963.42|5963.42|5963.42|5962|5962|0
1645633690000|2022-02-23 16:28:10|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|0
1645633710000|2022-02-23 16:28:30|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|0
1645633720000|2022-02-23 16:28:40|5963.87|5963.87|5964.58|5964.58|5964.7|5964.7|5963.87|5963.87|0
1645633730000|2022-02-23 16:28:50|5965.3|5965.3|5964.58|5964.58|5966.01|5966.01|5964.58|5964.58|0
1645633740000|2022-02-23 16:29:00|5964.92|5964.92|5962.79|5962.79|5964.92|5964.92|5962.79|5962.79|0
1645633750000|2022-02-23 16:29:10|5963.05|5963.05|5963.4|5963.4|5963.4|5963.4|5963.05|5963.05|0
1645633760000|2022-02-23 16:29:20|5963.29|5963.29|5962.57|5962.57|5963.29|5963.29|5961.86|5961.86|0
1645633770000|2022-02-23 16:29:30|5961.86|5961.86|5962.71|5962.71|5963.09|5963.09|5961.86|5961.86|0
1645633780000|2022-02-23 16:29:40|5962|5962|5962|5962|5962|5962|5961.76|5961.76|0
1645633790000|2022-02-23 16:29:50|5961.89|5961.89|5962.66|5962.66|5962.66|5962.66|5961.37|5961.37|0
1645690500000|2022-02-24 08:15:00|5856.87|5856.87|5851.26|5851.26|5857.55|5857.55|5851.03|5851.03|0
1645690510000|2022-02-24 08:15:10|5850.45|5850.45|5855.72|5855.72|5855.72|5855.72|5850.45|5850.45|0
1645690520000|2022-02-24 08:15:20|5856.21|5856.21|5865.35|5865.35|5865.35|5865.35|5856.21|5856.21|0
1645690530000|2022-02-24 08:15:30|5863.22|5863.22|5859.76|5859.76|5863.22|5863.22|5859.42|5859.42|0
1645690540000|2022-02-24 08:15:40|5860.23|5860.23|5863.19|5863.19|5863.19|5863.19|5860.23|5860.23|0
1645690550000|2022-02-24 08:15:50|5863.86|5863.86|5865.28|5865.28|5865.28|5865.28|5863.86|5863.86|0
1645690560000|2022-02-24 08:16:00|5865.86|5865.86|5864.24|5864.24|5865.99|5865.99|5864.24|5864.24|0
1645690580000|2022-02-24 08:16:20|5863.52|5863.52|5864.24|5864.24|5864.24|5864.24|5862.1|5862.1|0
1645690600000|2022-02-24 08:16:40|5865.66|5865.66|5867.08|5867.08|5867.08|5867.08|5865.66|5865.66|0
1645690610000|2022-02-24 08:16:50|5867.57|5867.57|5868.24|5868.24|5868.58|5868.58|5867.57|5867.57|0
1645690620000|2022-02-24 08:17:00|5868.71|5868.71|5872.13|5872.13|5872.13|5872.13|5868.11|5868.11|0
1645690630000|2022-02-24 08:17:10|5874.27|5874.27|5873.57|5873.57|5874.27|5874.27|5873.57|5873.57|0
1645690640000|2022-02-24 08:17:20|5874.11|5874.11|5874.92|5874.92|5874.92|5874.92|5874.11|5874.11|0
1645690650000|2022-02-24 08:17:30|5874.21|5874.21|5872.8|5872.8|5874.21|5874.21|5872.8|5872.8|0
1645690660000|2022-02-24 08:17:40|5874.19|5874.19|5873.61|5873.61|5874.19|5874.19|5873.61|5873.61|0
1645690680000|2022-02-24 08:18:00|5873.03|5873.03|5873.03|5873.03|5873.03|5873.03|5873.03|5873.03|0
1645690710000|2022-02-24 08:18:30|5872.78|5872.78|5870.16|5870.16|5872.78|5872.78|5870.16|5870.16|0
1645690730000|2022-02-24 08:18:50|5869.89|5869.89|5869.89|5869.89|5869.89|5869.89|5869.89|5869.89|0
1645690740000|2022-02-24 08:19:00|5869.77|5869.77|5866.73|5866.73|5870.16|5870.16|5866.73|5866.73|0
1645690770000|2022-02-24 08:19:30|5867|5867|5867.71|5867.71|5867.71|5867.71|5866.29|5866.29|0
1645690780000|2022-02-24 08:19:40|5869.85|5869.85|5869.13|5869.13|5869.85|5869.85|5869.13|5869.13|0
1645690790000|2022-02-24 08:19:50|5870.29|5870.29|5871.03|5871.03|5871.03|5871.03|5870.29|5870.29|0
1645690800000|2022-02-24 08:20:00|5871.49|5871.49|5867.76|5867.76|5871.76|5871.76|5867.76|5867.76|0
1645690810000|2022-02-24 08:20:10|5867.49|5867.49|5867.49|5867.49|5867.49|5867.49|5867.49|5867.49|0
1645690830000|2022-02-24 08:20:30|5873.12|5873.12|5876.16|5876.16|5876.16|5876.16|5872.41|5872.41|0
1645690840000|2022-02-24 08:20:40|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|0
1645690850000|2022-02-24 08:20:50|5874.44|5874.44|5872.3|5872.3|5874.44|5874.44|5872.3|5872.3|0
1645690860000|2022-02-24 08:21:00|5871.84|5871.84|5870.21|5870.21|5871.96|5871.96|5870.21|5870.21|0
1645690870000|2022-02-24 08:21:10|5872.35|5872.35|5871.52|5871.52|5872.35|5872.35|5871.52|5871.52|0
1645690890000|2022-02-24 08:21:30|5870.98|5870.98|5867.42|5867.42|5870.98|5870.98|5867.42|5867.42|0
1645690900000|2022-02-24 08:21:40|5866.15|5866.15|5866.15|5866.15|5866.15|5866.15|5866.15|5866.15|0
1645690910000|2022-02-24 08:21:50|5866.86|5866.86|5866.75|5866.75|5866.98|5866.98|5866.75|5866.75|0
1645690920000|2022-02-24 08:22:00|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|0
1645690930000|2022-02-24 08:22:10|5869.42|5869.42|5870.43|5870.43|5870.43|5870.43|5869.42|5869.42|0
1645690940000|2022-02-24 08:22:20|5872.05|5872.05|5872.05|5872.05|5872.05|5872.05|5872.05|5872.05|0
1645690950000|2022-02-24 08:22:30|5871.24|5871.24|5871.12|5871.12|5871.24|5871.24|5871.12|5871.12|0
1645690960000|2022-02-24 08:22:40|5871.24|5871.24|5871.24|5871.24|5871.24|5871.24|5871.24|5871.24|0
1645690970000|2022-02-24 08:22:50|5871.58|5871.58|5873.33|5873.33|5873.33|5873.33|5871.58|5871.58|0
1645690980000|2022-02-24 08:23:00|5880.45|5880.45|5884|5884|5884|5884|5880.45|5880.45|0
1645690990000|2022-02-24 08:23:10|5884.7|5884.7|5882.56|5882.56|5884.7|5884.7|5882.56|5882.56|0
1645691000000|2022-02-24 08:23:20|5882.33|5882.33|5879.37|5879.37|5882.33|5882.33|5877.48|5877.48|0
1645691010000|2022-02-24 08:23:30|5879.72|5879.72|5881.83|5881.83|5881.83|5881.83|5879.72|5879.72|0
1645691020000|2022-02-24 08:23:40|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|0
1645691030000|2022-02-24 08:23:50|5883.97|5883.97|5886.35|5886.35|5886.35|5886.35|5883.97|5883.97|0
1645691040000|2022-02-24 08:24:00|5887.77|5887.77|5890.54|5890.54|5890.54|5890.54|5887.77|5887.77|0
1645691050000|2022-02-24 08:24:10|5890.87|5890.87|5890.54|5890.54|5890.87|5890.87|5890.54|5890.54|0
1645691060000|2022-02-24 08:24:20|5889.11|5889.11|5890.54|5890.54|5890.54|5890.54|5889.11|5889.11|0
1645691070000|2022-02-24 08:24:30|5889.83|5889.83|5891.99|5891.99|5891.99|5891.99|5889.83|5889.83|0
1645691080000|2022-02-24 08:24:40|5891.28|5891.28|5894.08|5894.08|5894.08|5894.08|5891.28|5891.28|0
1645691090000|2022-02-24 08:24:50|5896.49|5896.49|5897.26|5897.26|5899.3|5899.3|5895.78|5895.78|0
1645691100000|2022-02-24 08:25:00|5897.5|5897.5|5897.62|5897.62|5897.62|5897.62|5897.5|5897.5|0
1645691110000|2022-02-24 08:25:10|5898.66|5898.66|5898.66|5898.66|5898.66|5898.66|5898.66|5898.66|0
1645691120000|2022-02-24 08:25:20|5898.2|5898.2|5899.01|5899.01|5899.01|5899.01|5897.97|5897.97|0
1645691130000|2022-02-24 08:25:30|5898.3|5898.3|5894.96|5894.96|5898.3|5898.3|5894.96|5894.96|0
1645691140000|2022-02-24 08:25:40|5896.38|5896.38|5896.03|5896.03|5896.38|5896.38|5896.03|5896.03|0
1645691160000|2022-02-24 08:26:00|5894.61|5894.61|5895.19|5895.19|5895.19|5895.19|5894.12|5894.12|0
1645691170000|2022-02-24 08:26:10|5894.48|5894.48|5894.48|5894.48|5894.48|5894.48|5894.48|5894.48|0
1645691180000|2022-02-24 08:26:20|5893.81|5893.81|5892.39|5892.39|5893.81|5893.81|5892.39|5892.39|0
1645691190000|2022-02-24 08:26:30|5892.05|5892.05|5891.34|5891.34|5892.05|5892.05|5891.34|5891.34|0
1645691200000|2022-02-24 08:26:40|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|0
1645691210000|2022-02-24 08:26:50|5892.37|5892.37|5893.64|5893.64|5893.99|5893.99|5892.37|5892.37|0
1645691220000|2022-02-24 08:27:00|5892.56|5892.56|5890.38|5890.38|5892.56|5892.56|5890.38|5890.38|0
1645691230000|2022-02-24 08:27:10|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|0
1645691240000|2022-02-24 08:27:20|5891.64|5891.64|5892.21|5892.21|5892.21|5892.21|5891.64|5891.64|0
1645691250000|2022-02-24 08:27:30|5893.14|5893.14|5894.2|5894.2|5894.41|5894.41|5892.56|5892.56|0
1645691260000|2022-02-24 08:27:40|5894.54|5894.54|5895.01|5895.01|5895.01|5895.01|5894.43|5894.43|0
1645691270000|2022-02-24 08:27:50|5894.66|5894.66|5895.62|5895.62|5895.74|5895.74|5894.31|5894.31|0
1645691280000|2022-02-24 08:28:00|5895.27|5895.27|5896.78|5896.78|5897.36|5897.36|5895.27|5895.27|0
1645691290000|2022-02-24 08:28:10|5896.89|5896.89|5896.66|5896.66|5896.89|5896.89|5896.08|5896.08|0
1645691300000|2022-02-24 08:28:20|5896.08|5896.08|5896.45|5896.45|5896.45|5896.45|5895.74|5895.74|0
1645691310000|2022-02-24 08:28:30|5895.75|5895.75|5895.61|5895.61|5896.1|5896.1|5895.61|5895.61|0
1645691330000|2022-02-24 08:28:50|5894.8|5894.8|5894.8|5894.8|5894.8|5894.8|5894.8|5894.8|0
1645691340000|2022-02-24 08:29:00|5894.1|5894.1|5891.95|5891.95|5894.8|5894.8|5891.95|5891.95|0
1645691360000|2022-02-24 08:29:20|5891.21|5891.21|5891.38|5891.38|5891.38|5891.38|5887.83|5887.83|0
1645691370000|2022-02-24 08:29:30|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|0
1645691380000|2022-02-24 08:29:40|5889.89|5889.89|5889.89|5889.89|5889.89|5889.89|5889.89|5889.89|0
1645691390000|2022-02-24 08:29:50|5890.61|5890.61|5890.61|5890.61|5890.61|5890.61|5890.61|5890.61|0
1645691400000|2022-02-24 08:30:00|5890.94|5890.94|5890.36|5890.36|5890.94|5890.94|5890.36|5890.36|0
1645691410000|2022-02-24 08:30:10|5891.79|5891.79|5899.13|5899.13|5899.13|5899.13|5891.79|5891.79|0
1645691430000|2022-02-24 08:30:30|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|0
1645691440000|2022-02-24 08:30:40|5900.27|5900.27|5901|5901|5901.7|5901.7|5900.19|5900.19|0
1645691450000|2022-02-24 08:30:50|5901.71|5901.71|5901|5901|5901.71|5901.71|5901|5901|0
1645691460000|2022-02-24 08:31:00|5900.29|5900.29|5899.64|5899.64|5900.29|5900.29|5899.64|5899.64|0
1645691470000|2022-02-24 08:31:10|5898.93|5898.93|5898.93|5898.93|5898.93|5898.93|5898.93|5898.93|0
1645691480000|2022-02-24 08:31:20|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|0
1645691490000|2022-02-24 08:31:30|5898.94|5898.94|5899.52|5899.52|5899.52|5899.52|5898.82|5898.82|0
1645691500000|2022-02-24 08:31:40|5898.8|5898.8|5899.52|5899.52|5899.52|5899.52|5898.8|5898.8|0
1645691510000|2022-02-24 08:31:50|5901.65|5901.65|5901.53|5901.53|5901.65|5901.65|5901.53|5901.53|0
1645691520000|2022-02-24 08:32:00|5902.25|5902.25|5901.67|5901.67|5902.25|5902.25|5901.67|5901.67|0
1645691540000|2022-02-24 08:32:20|5902.38|5902.38|5902.38|5902.38|5902.38|5902.38|5902.38|5902.38|0
1645691550000|2022-02-24 08:32:30|5901.67|5901.67|5900.96|5900.96|5901.67|5901.67|5900.96|5900.96|0
1645691560000|2022-02-24 08:32:40|5898.11|5898.11|5897.4|5897.4|5898.11|5898.11|5897.4|5897.4|0
1645691570000|2022-02-24 08:32:50|5896.69|5896.69|5898.11|5898.11|5899.53|5899.53|5896.69|5896.69|0
1645691580000|2022-02-24 08:33:00|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|5898.38|0
1645691590000|2022-02-24 08:33:10|5899.8|5899.8|5900.51|5900.51|5900.51|5900.51|5899.8|5899.8|0
1645691610000|2022-02-24 08:33:30|5901.19|5901.19|5904.58|5904.58|5904.58|5904.58|5901.19|5901.19|0
1645691620000|2022-02-24 08:33:40|5905.25|5905.25|5909.56|5909.56|5909.56|5909.56|5904.58|5904.58|0
1645691630000|2022-02-24 08:33:50|5908.14|5908.14|5910.27|5910.27|5910.27|5910.27|5908.14|5908.14|0
1645691640000|2022-02-24 08:34:00|5910.99|5910.99|5912.19|5912.19|5913.36|5913.36|5910.99|5910.99|0
1645691650000|2022-02-24 08:34:10|5912.53|5912.53|5912.73|5912.73|5912.73|5912.73|5912.19|5912.19|0
1645691660000|2022-02-24 08:34:20|5913.44|5913.44|5913.44|5913.44|5913.44|5913.44|5913.44|5913.44|0
1645691670000|2022-02-24 08:34:30|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|0
1645691690000|2022-02-24 08:34:50|5915.11|5915.11|5916.53|5916.53|5916.53|5916.53|5914.4|5914.4|0
1645691700000|2022-02-24 08:35:00|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|0
1645691710000|2022-02-24 08:35:10|5915.82|5915.82|5916.53|5916.53|5916.53|5916.53|5915.82|5915.82|0
1645691720000|2022-02-24 08:35:20|5913.82|5913.82|5910.26|5910.26|5913.82|5913.82|5910.26|5910.26|0
1645691730000|2022-02-24 08:35:30|5909.92|5909.92|5906.75|5906.75|5909.92|5909.92|5906.75|5906.75|0
1645691740000|2022-02-24 08:35:40|5906.26|5906.26|5906.26|5906.26|5906.26|5906.26|5906.26|5906.26|0
1645691750000|2022-02-24 08:35:50|5901.99|5901.99|5901.64|5901.64|5901.99|5901.99|5901.64|5901.64|0
1645691760000|2022-02-24 08:36:00|5901.53|5901.53|5898.94|5898.94|5901.53|5901.53|5898.94|5898.94|0
1645691770000|2022-02-24 08:36:10|5899.17|5899.17|5899.4|5899.4|5899.4|5899.4|5898.94|5898.94|0
1645691780000|2022-02-24 08:36:20|5900.11|5900.11|5899.58|5899.58|5900.11|5900.11|5899.58|5899.58|0
1645691790000|2022-02-24 08:36:30|5900.29|5900.29|5900.29|5900.29|5900.29|5900.29|5900.29|5900.29|0
1645691800000|2022-02-24 08:36:40|5901.71|5901.71|5902.05|5902.05|5902.05|5902.05|5901.71|5901.71|0
1645691810000|2022-02-24 08:36:50|5901|5901|5903.47|5903.47|5903.84|5903.84|5901|5901|0
1645691820000|2022-02-24 08:37:00|5904.18|5904.18|5904.47|5904.47|5904.52|5904.52|5903.71|5903.71|0
1645691830000|2022-02-24 08:37:10|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|0
1645691840000|2022-02-24 08:37:20|5903.04|5903.04|5901.64|5901.64|5903.04|5903.04|5901.64|5901.64|0
1645691850000|2022-02-24 08:37:30|5901.15|5901.15|5896.71|5896.71|5901.26|5901.26|5896.71|5896.71|0
1645691860000|2022-02-24 08:37:40|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|0
1645691870000|2022-02-24 08:37:50|5893.87|5893.87|5894.58|5894.58|5894.58|5894.58|5892.44|5892.44|0
1645691880000|2022-02-24 08:38:00|5895.27|5895.27|5896.83|5896.83|5896.83|5896.83|5894.69|5894.69|0
1645691890000|2022-02-24 08:38:10|5897.27|5897.27|5897.63|5897.63|5897.63|5897.63|5897.27|5897.27|0
1645691900000|2022-02-24 08:38:20|5897.36|5897.36|5895.61|5895.61|5897.75|5897.75|5895.61|5895.61|0
1645691910000|2022-02-24 08:38:30|5895.03|5895.03|5895.73|5895.73|5895.73|5895.73|5895.03|5895.03|0
1645691920000|2022-02-24 08:38:40|5895.5|5895.5|5891.15|5891.15|5895.5|5895.5|5891.15|5891.15|0
1645691930000|2022-02-24 08:38:50|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|0
1645691940000|2022-02-24 08:39:00|5890|5890|5890|5890|5890|5890|5890|5890|0
1645691960000|2022-02-24 08:39:20|5889.77|5889.77|5884.29|5884.29|5889.77|5889.77|5882.66|5882.66|0
1645691970000|2022-02-24 08:39:30|5885.99|5885.99|5888.12|5888.12|5888.12|5888.12|5885.99|5885.99|0
1645691980000|2022-02-24 08:39:40|5887.43|5887.43|5887.31|5887.31|5887.43|5887.43|5887.31|5887.31|0
1645691990000|2022-02-24 08:39:50|5885.89|5885.89|5884.78|5884.78|5885.89|5885.89|5884.78|5884.78|0
1645692000000|2022-02-24 08:40:00|5882.64|5882.64|5882.41|5882.41|5882.64|5882.64|5879.8|5879.8|0
1645692010000|2022-02-24 08:40:10|5882.14|5882.14|5883.56|5883.56|5883.56|5883.56|5882.14|5882.14|0
1645692020000|2022-02-24 08:40:20|5882.99|5882.99|5880.85|5880.85|5882.99|5882.99|5880.85|5880.85|0
1645692030000|2022-02-24 08:40:30|5880.39|5880.39|5880.27|5880.27|5880.39|5880.39|5880.27|5880.27|0
1645692040000|2022-02-24 08:40:40|5877.43|5877.43|5878.14|5878.14|5878.14|5878.14|5877.43|5877.43|0
1645692060000|2022-02-24 08:41:00|5878.49|5878.49|5873.95|5873.95|5878.49|5878.49|5873.95|5873.95|0
1645692070000|2022-02-24 08:41:10|5873.68|5873.68|5874.87|5874.87|5874.87|5874.87|5873.45|5873.45|0
1645692090000|2022-02-24 08:41:30|5873.45|5873.45|5869.94|5869.94|5873.45|5873.45|5869.94|5869.94|0
1645692100000|2022-02-24 08:41:40|5869.83|5869.83|5869.83|5869.83|5869.83|5869.83|5869.83|5869.83|0
1645692120000|2022-02-24 08:42:00|5870.52|5870.52|5871.69|5871.69|5871.69|5871.69|5869.56|5869.56|0
1645692130000|2022-02-24 08:42:10|5869.56|5869.56|5869.91|5869.91|5869.91|5869.91|5869.56|5869.56|0
1645692150000|2022-02-24 08:42:30|5869.33|5869.33|5866.77|5866.77|5869.33|5869.33|5865.22|5865.22|0
1645692160000|2022-02-24 08:42:40|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|0
1645692170000|2022-02-24 08:42:50|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|0
1645692180000|2022-02-24 08:43:00|5868.07|5868.07|5866.78|5866.78|5868.21|5868.21|5866.78|5866.78|0
1645692190000|2022-02-24 08:43:10|5866.51|5866.51|5866.51|5866.51|5866.51|5866.51|5866.51|5866.51|0
1645692210000|2022-02-24 08:43:30|5867.23|5867.23|5868.82|5868.82|5868.82|5868.82|5867.23|5867.23|0
1645692220000|2022-02-24 08:43:40|5868.24|5868.24|5868.24|5868.24|5868.24|5868.24|5868.24|5868.24|0
1645692230000|2022-02-24 08:43:50|5868.58|5868.58|5872.06|5872.06|5872.06|5872.06|5868.58|5868.58|0
1645692240000|2022-02-24 08:44:00|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|5872.77|0
1645692250000|2022-02-24 08:44:10|5873.26|5873.26|5873.26|5873.26|5873.26|5873.26|5873.26|5873.26|0
1645692260000|2022-02-24 08:44:20|5873.6|5873.6|5874.06|5874.06|5874.06|5874.06|5873.35|5873.35|0
1645692270000|2022-02-24 08:44:30|5875.49|5875.49|5877.07|5877.07|5877.07|5877.07|5875.49|5875.49|0
1645692280000|2022-02-24 08:44:40|5877.4|5877.4|5878.11|5878.11|5878.11|5878.11|5877.4|5877.4|0
1645692310000|2022-02-24 08:45:10|5878.61|5878.61|5875.05|5875.05|5878.61|5878.61|5875.05|5875.05|0
1645692320000|2022-02-24 08:45:20|5875.76|5875.76|5874.96|5874.96|5875.76|5875.76|5874.96|5874.96|0
1645692330000|2022-02-24 08:45:30|5876.38|5876.38|5874.96|5874.96|5876.38|5876.38|5874.96|5874.96|0
1645692340000|2022-02-24 08:45:40|5876|5876|5876|5876|5876|5876|5876|5876|0
1645692350000|2022-02-24 08:45:50|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|0
1645692360000|2022-02-24 08:46:00|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|0
1645692370000|2022-02-24 08:46:10|5875.29|5875.29|5873.87|5873.87|5876|5876|5873.87|5873.87|0
1645692380000|2022-02-24 08:46:20|5872.45|5872.45|5872.45|5872.45|5872.45|5872.45|5872.45|5872.45|0
1645692390000|2022-02-24 08:46:30|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|5871.95|0
1645692400000|2022-02-24 08:46:40|5873.38|5873.38|5874.09|5874.09|5874.09|5874.09|5873.38|5873.38|0
1645692410000|2022-02-24 08:46:50|5874.42|5874.42|5874.92|5874.92|5874.92|5874.92|5874.42|5874.42|0
1645692420000|2022-02-24 08:47:00|5876.34|5876.34|5876.67|5876.67|5876.67|5876.67|5876.34|5876.34|0
1645692430000|2022-02-24 08:47:10|5876.92|5876.92|5873.5|5873.5|5876.92|5876.92|5873.5|5873.5|0
1645692440000|2022-02-24 08:47:20|5872.92|5872.92|5873.26|5873.26|5873.61|5873.61|5872.92|5872.92|0
1645692450000|2022-02-24 08:47:30|5874.07|5874.07|5874.07|5874.07|5874.07|5874.07|5874.07|5874.07|0
1645692470000|2022-02-24 08:47:50|5873.38|5873.38|5873.74|5873.74|5874.8|5874.8|5873.38|5873.38|0
1645692480000|2022-02-24 08:48:00|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|0
1645692490000|2022-02-24 08:48:10|5871.03|5871.03|5868.82|5868.82|5871.03|5871.03|5868.82|5868.82|0
1645692500000|2022-02-24 08:48:20|5868.11|5868.11|5867.88|5867.88|5868.11|5868.11|5867.88|5867.88|0
1645692510000|2022-02-24 08:48:30|5867.76|5867.76|5868.47|5868.47|5868.47|5868.47|5867.76|5867.76|0
1645692520000|2022-02-24 08:48:40|5867.76|5867.76|5867.03|5867.03|5868.46|5868.46|5867.03|5867.03|0
1645692530000|2022-02-24 08:48:50|5866.92|5866.92|5863.15|5863.15|5866.92|5866.92|5862.43|5862.43|0
1645692540000|2022-02-24 08:49:00|5863.86|5863.86|5863.86|5863.86|5863.86|5863.86|5863.86|5863.86|0
1645692550000|2022-02-24 08:49:10|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|0
1645692570000|2022-02-24 08:49:30|5864.2|5864.2|5862.78|5862.78|5864.2|5864.2|5862.78|5862.78|0
1645692580000|2022-02-24 08:49:40|5866.34|5866.34|5866.34|5866.34|5866.34|5866.34|5866.34|5866.34|0
1645692590000|2022-02-24 08:49:50|5866|5866|5863.75|5863.75|5866|5866|5863.75|5863.75|0
1645692610000|2022-02-24 08:50:10|5864.09|5864.09|5864.09|5864.09|5864.09|5864.09|5864.09|5864.09|0
1645692620000|2022-02-24 08:50:20|5862.67|5862.67|5862.67|5862.67|5862.67|5862.67|5862.67|5862.67|0
1645692630000|2022-02-24 08:50:30|5862.32|5862.32|5861.97|5861.97|5862.32|5862.32|5861.97|5861.97|0
1645692640000|2022-02-24 08:50:40|5861.26|5861.26|5860.91|5860.91|5861.26|5861.26|5860.91|5860.91|0
1645692650000|2022-02-24 08:50:50|5861.03|5861.03|5861.74|5861.74|5861.74|5861.74|5860.32|5860.32|0
1645692670000|2022-02-24 08:51:10|5862.45|5862.45|5863.4|5863.4|5863.4|5863.4|5862.45|5862.45|0
1645692680000|2022-02-24 08:51:20|5863.74|5863.74|5863.99|5863.99|5863.99|5863.99|5863.74|5863.74|0
1645692690000|2022-02-24 08:51:30|5866.12|5866.12|5866.12|5866.12|5866.12|5866.12|5866.12|5866.12|0
1645692700000|2022-02-24 08:51:40|5865.41|5865.41|5866.47|5866.47|5866.81|5866.81|5865.41|5865.41|0
1645692720000|2022-02-24 08:52:00|5867.18|5867.18|5867.89|5867.89|5867.89|5867.89|5867.18|5867.18|0
1645692750000|2022-02-24 08:52:30|5868.47|5868.47|5866.33|5866.33|5868.47|5868.47|5866.33|5866.33|0
1645692760000|2022-02-24 08:52:40|5866.58|5866.58|5866.58|5866.58|5866.58|5866.58|5866.58|5866.58|0
1645692770000|2022-02-24 08:52:50|5866.92|5866.92|5866.24|5866.24|5866.92|5866.92|5866.24|5866.24|0
1645692780000|2022-02-24 08:53:00|5867.67|5867.67|5868.01|5868.01|5868.01|5868.01|5867.67|5867.67|0
1645692790000|2022-02-24 08:53:10|5868.73|5868.73|5870.02|5870.02|5870.02|5870.02|5868.73|5868.73|0
1645692800000|2022-02-24 08:53:20|5869.55|5869.55|5873.11|5873.11|5873.34|5873.34|5869.55|5869.55|0
1645692810000|2022-02-24 08:53:30|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|0
1645692840000|2022-02-24 08:54:00|5870.63|5870.63|5871.34|5871.34|5871.34|5871.34|5870.63|5870.63|0
1645692850000|2022-02-24 08:54:10|5871.92|5871.92|5869.07|5869.07|5871.92|5871.92|5869.07|5869.07|0
1645692860000|2022-02-24 08:54:20|5869.78|5869.78|5868.36|5868.36|5869.78|5869.78|5868.36|5868.36|0
1645692870000|2022-02-24 08:54:30|5866.23|5866.23|5865.98|5865.98|5866.23|5866.23|5863.85|5863.85|0
1645692880000|2022-02-24 08:54:40|5865.49|5865.49|5865.47|5865.47|5865.49|5865.49|5865.22|5865.22|0
1645692910000|2022-02-24 08:55:10|5866.18|5866.18|5866.85|5866.85|5866.85|5866.85|5866.18|5866.18|0
1645692920000|2022-02-24 08:55:20|5866.18|5866.18|5867.13|5867.13|5867.13|5867.13|5865.47|5865.47|0
1645692930000|2022-02-24 08:55:30|5869.27|5869.27|5870.34|5870.34|5870.34|5870.34|5867.38|5867.38|0
1645692940000|2022-02-24 08:55:40|5873.9|5873.9|5874.05|5874.05|5874.51|5874.51|5873.9|5873.9|0
1645692950000|2022-02-24 08:55:50|5874.76|5874.76|5874.18|5874.18|5874.76|5874.76|5874.18|5874.18|0
1645692960000|2022-02-24 08:56:00|5873.47|5873.47|5872.05|5872.05|5873.47|5873.47|5871.34|5871.34|0
1645692970000|2022-02-24 08:56:10|5872.72|5872.72|5872.72|5872.72|5872.72|5872.72|5872.72|5872.72|0
1645692990000|2022-02-24 08:56:30|5874.85|5874.85|5874.14|5874.14|5874.85|5874.85|5873.43|5873.43|0
1645693010000|2022-02-24 08:56:50|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|0
1645693020000|2022-02-24 08:57:00|5875.47|5875.47|5875.72|5875.72|5876.18|5876.18|5875.47|5875.47|0
1645693030000|2022-02-24 08:57:10|5875.25|5875.25|5875.25|5875.25|5875.25|5875.25|5875.25|5875.25|0
1645693050000|2022-02-24 08:57:30|5876.41|5876.41|5876.64|5876.64|5876.64|5876.64|5876.06|5876.06|0
1645693080000|2022-02-24 08:58:00|5876.53|5876.53|5877.37|5877.37|5877.37|5877.37|5876.53|5876.53|0
1645693090000|2022-02-24 08:58:10|5876.9|5876.9|5874.65|5874.65|5876.9|5876.9|5874.65|5874.65|0
1645693110000|2022-02-24 08:58:30|5876.08|5876.08|5876.08|5876.08|5876.08|5876.08|5876.08|5876.08|0
1645693130000|2022-02-24 08:58:50|5875.61|5875.61|5875.95|5875.95|5875.95|5875.95|5875.61|5875.61|0
1645693140000|2022-02-24 08:59:00|5875.24|5875.24|5874.57|5874.57|5875.24|5875.24|5874.57|5874.57|0
1645693150000|2022-02-24 08:59:10|5874.9|5874.9|5877|5877|5877|5877|5874.9|5874.9|0
1645693160000|2022-02-24 08:59:20|5875.57|5875.57|5879.38|5879.38|5879.38|5879.38|5875.57|5875.57|0
1645693170000|2022-02-24 08:59:30|5876.53|5876.53|5877.24|5877.24|5877.24|5877.24|5876.53|5876.53|0
1645693180000|2022-02-24 08:59:40|5877.13|5877.13|5877.14|5877.14|5877.37|5877.37|5877.13|5877.13|0
1645693190000|2022-02-24 08:59:50|5876.9|5876.9|5875.82|5875.82|5876.9|5876.9|5875.82|5875.82|0
1645693200000|2022-02-24 09:00:00|5875.71|5875.71|5875.13|5875.13|5875.71|5875.71|5875.13|5875.13|0
1645693210000|2022-02-24 09:00:10|5874.42|5874.42|5874.42|5874.42|5874.42|5874.42|5874.42|5874.42|0
1645693220000|2022-02-24 09:00:20|5874.76|5874.76|5875.11|5875.11|5875.11|5875.11|5874.76|5874.76|0
1645693240000|2022-02-24 09:00:40|5872.98|5872.98|5870.84|5870.84|5872.98|5872.98|5870.84|5870.84|0
1645693250000|2022-02-24 09:00:50|5870.96|5870.96|5870.73|5870.73|5870.96|5870.96|5870.73|5870.73|0
1645693260000|2022-02-24 09:01:00|5870.61|5870.61|5873.46|5873.46|5873.46|5873.46|5870.61|5870.61|0
1645693270000|2022-02-24 09:01:10|5873.8|5873.8|5873.8|5873.8|5873.8|5873.8|5873.8|5873.8|0
1645693280000|2022-02-24 09:01:20|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|0
1645693290000|2022-02-24 09:01:30|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|0
1645693300000|2022-02-24 09:01:40|5871.2|5871.2|5872.87|5872.87|5872.87|5872.87|5871.2|5871.2|0
1645693330000|2022-02-24 09:02:10|5871.45|5871.45|5872.87|5872.87|5872.87|5872.87|5871.45|5871.45|0
1645693340000|2022-02-24 09:02:20|5872.16|5872.16|5871.45|5871.45|5872.16|5872.16|5871.45|5871.45|0
1645693350000|2022-02-24 09:02:30|5872.16|5872.16|5870.84|5870.84|5872.16|5872.16|5870.84|5870.84|0
1645693360000|2022-02-24 09:02:40|5869.79|5869.79|5870.22|5870.22|5870.93|5870.93|5869.79|5869.79|0
1645693370000|2022-02-24 09:02:50|5870.93|5870.93|5871.27|5871.27|5871.27|5871.27|5870.93|5870.93|0
1645693390000|2022-02-24 09:03:10|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|5872.69|0
1645693420000|2022-02-24 09:03:40|5871.98|5871.98|5871.98|5871.98|5871.98|5871.98|5871.98|5871.98|0
1645693430000|2022-02-24 09:03:50|5871.52|5871.52|5871.52|5871.52|5871.52|5871.52|5871.52|5871.52|0
1645693440000|2022-02-24 09:04:00|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1645693450000|2022-02-24 09:04:10|5871.52|5871.52|5872.25|5872.25|5872.92|5872.92|5871.52|5871.52|0
1645693460000|2022-02-24 09:04:20|5871.54|5871.54|5870|5870|5871.54|5871.54|5870|5870|0
1645693470000|2022-02-24 09:04:30|5870.5|5870.5|5871.44|5871.44|5871.44|5871.44|5870.5|5870.5|0
1645693480000|2022-02-24 09:04:40|5870.02|5870.02|5867.52|5867.52|5870.02|5870.02|5867.52|5867.52|0
1645693500000|2022-02-24 09:05:00|5868.23|5868.23|5867.98|5867.98|5868.23|5868.23|5867.98|5867.98|0
1645693510000|2022-02-24 09:05:10|5869.41|5869.41|5867.98|5867.98|5869.41|5869.41|5867.98|5867.98|0
1645693520000|2022-02-24 09:05:20|5867.74|5867.74|5866.44|5866.44|5867.74|5867.74|5865.02|5865.02|0
1645693530000|2022-02-24 09:05:30|5866.79|5866.79|5866.79|5866.79|5867.25|5867.25|5866.79|5866.79|0
1645693550000|2022-02-24 09:05:50|5867.02|5867.02|5867.25|5867.25|5867.25|5867.25|5867.02|5867.02|0
1645693560000|2022-02-24 09:06:00|5867.02|5867.02|5868.21|5868.21|5868.21|5868.21|5866.79|5866.79|0
1645693570000|2022-02-24 09:06:10|5868.1|5868.1|5869.04|5869.04|5869.04|5869.04|5867.62|5867.62|0
1645693580000|2022-02-24 09:06:20|5868.33|5868.33|5868.33|5868.33|5868.33|5868.33|5868.33|5868.33|0
1645693610000|2022-02-24 09:06:50|5869.75|5869.75|5870.42|5870.42|5870.46|5870.46|5869.04|5869.04|0
1645693620000|2022-02-24 09:07:00|5871.13|5871.13|5869.94|5869.94|5871.13|5871.13|5869|5869|0
1645693630000|2022-02-24 09:07:10|5871.36|5871.36|5873.83|5873.83|5873.95|5873.95|5871.36|5871.36|0
1645693640000|2022-02-24 09:07:20|5873.72|5873.72|5873.24|5873.24|5874.43|5874.43|5873.01|5873.01|0
1645693650000|2022-02-24 09:07:30|5873.51|5873.51|5874.22|5874.22|5874.22|5874.22|5873.51|5873.51|0
1645693680000|2022-02-24 09:08:00|5874.96|5874.96|5876.87|5876.87|5876.87|5876.87|5874.96|5874.96|0
1645693690000|2022-02-24 09:08:10|5878.3|5878.3|5878.57|5878.57|5878.57|5878.57|5878.3|5878.3|0
1645693700000|2022-02-24 09:08:20|5878.8|5878.8|5878.68|5878.68|5878.91|5878.91|5878.33|5878.33|0
1645693710000|2022-02-24 09:08:30|5879.49|5879.49|5881.92|5881.92|5881.92|5881.92|5879.49|5879.49|0
1645693720000|2022-02-24 09:08:40|5883.34|5883.34|5883|5883|5883.34|5883.34|5883|5883|0
1645693730000|2022-02-24 09:08:50|5883.27|5883.27|5883.27|5883.27|5883.27|5883.27|5883.27|5883.27|0
1645693740000|2022-02-24 09:09:00|5886.11|5886.11|5886.22|5886.22|5886.45|5886.45|5886.11|5886.11|0
1645693750000|2022-02-24 09:09:10|5886.93|5886.93|5885.5|5885.5|5886.93|5886.93|5885.5|5885.5|0
1645693770000|2022-02-24 09:09:30|5884.81|5884.81|5885.64|5885.64|5885.64|5885.64|5884.81|5884.81|0
1645693780000|2022-02-24 09:09:40|5884.97|5884.97|5885.95|5885.95|5885.95|5885.95|5884.97|5884.97|0
1645693790000|2022-02-24 09:09:50|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|0
1645693800000|2022-02-24 09:10:00|5884.66|5884.66|5884.66|5884.66|5884.66|5884.66|5884.66|5884.66|0
1645693810000|2022-02-24 09:10:10|5885.37|5885.37|5883.46|5883.46|5885.37|5885.37|5883.46|5883.46|0
1645693820000|2022-02-24 09:10:20|5883.34|5883.34|5885.58|5885.58|5887|5887|5883.34|5883.34|0
1645693830000|2022-02-24 09:10:30|5884.87|5884.87|5882.3|5882.3|5884.87|5884.87|5882.3|5882.3|0
1645693840000|2022-02-24 09:10:40|5884.78|5884.78|5884.88|5884.88|5885.47|5885.47|5882.99|5882.99|0
1645693860000|2022-02-24 09:11:00|5884.16|5884.16|5883.34|5883.34|5884.63|5884.63|5883.34|5883.34|0
1645693870000|2022-02-24 09:11:10|5883.22|5883.22|5883.82|5883.82|5883.93|5883.93|5883.22|5883.22|0
1645693900000|2022-02-24 09:11:40|5885.95|5885.95|5886.23|5886.23|5886.69|5886.69|5885.95|5885.95|0
1645693910000|2022-02-24 09:11:50|5886.47|5886.47|5888.61|5888.61|5889.32|5889.32|5886.47|5886.47|0
1645693920000|2022-02-24 09:12:00|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|0
1645693950000|2022-02-24 09:12:30|5887.19|5887.19|5887.19|5887.19|5887.19|5887.19|5887.19|5887.19|0
1645693960000|2022-02-24 09:12:40|5885.27|5885.27|5883.5|5883.5|5885.27|5885.27|5883.5|5883.5|0
1645693970000|2022-02-24 09:12:50|5884.21|5884.21|5884.21|5884.21|5884.21|5884.21|5884.21|5884.21|0
1645693980000|2022-02-24 09:13:00|5884.44|5884.44|5883.73|5883.73|5885.15|5885.15|5883.73|5883.73|0
1645693990000|2022-02-24 09:13:10|5883.02|5883.02|5882.31|5882.31|5883.73|5883.73|5881.6|5881.6|0
1645694000000|2022-02-24 09:13:20|5882.19|5882.19|5881.49|5881.49|5882.19|5882.19|5881.15|5881.15|0
1645694010000|2022-02-24 09:13:30|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|0
1645694020000|2022-02-24 09:13:40|5881.87|5881.87|5882.58|5882.58|5882.58|5882.58|5881.87|5881.87|0
1645694030000|2022-02-24 09:13:50|5883.29|5883.29|5883.52|5883.52|5883.52|5883.52|5883.29|5883.29|0
1645694040000|2022-02-24 09:14:00|5884.94|5884.94|5886.36|5886.36|5886.36|5886.36|5884.94|5884.94|0
1645694050000|2022-02-24 09:14:10|5885.64|5885.64|5887.17|5887.17|5887.17|5887.17|5885.64|5885.64|0
1645694060000|2022-02-24 09:14:20|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|0
1645694070000|2022-02-24 09:14:30|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|5889.26|0
1645694080000|2022-02-24 09:14:40|5889.61|5889.61|5893.54|5893.54|5893.54|5893.54|5889.49|5889.49|0
1645694090000|2022-02-24 09:14:50|5893.81|5893.81|5895.08|5895.08|5895.08|5895.08|5893.81|5893.81|0
1645694100000|2022-02-24 09:15:00|5894.97|5894.97|5894.62|5894.62|5894.97|5894.97|5894.62|5894.62|0
1645694110000|2022-02-24 09:15:10|5894.5|5894.5|5895.17|5895.17|5895.17|5895.17|5894.5|5894.5|0
1645694120000|2022-02-24 09:15:20|5894.84|5894.84|5898.13|5898.13|5898.13|5898.13|5894.84|5894.84|0
1645694140000|2022-02-24 09:15:40|5900.98|5900.98|5900.98|5900.98|5900.98|5900.98|5900.98|5900.98|0
1645694150000|2022-02-24 09:15:50|5900.26|5900.26|5900.98|5900.98|5900.98|5900.98|5900.26|5900.26|0
1645694160000|2022-02-24 09:16:00|5899.55|5899.55|5896.62|5896.62|5899.55|5899.55|5896.62|5896.62|0
1645694170000|2022-02-24 09:16:10|5898.75|5898.75|5898.75|5898.75|5898.75|5898.75|5898.75|5898.75|0
1645694180000|2022-02-24 09:16:20|5898.04|5898.04|5898.04|5898.04|5898.04|5898.04|5898.04|5898.04|0
1645694190000|2022-02-24 09:16:30|5898.38|5898.38|5899.58|5899.58|5899.58|5899.58|5898.38|5898.38|0
1645694200000|2022-02-24 09:16:40|5899.33|5899.33|5899.33|5899.33|5899.33|5899.33|5899.33|5899.33|0
1645694210000|2022-02-24 09:16:50|5900.01|5900.01|5900.01|5900.01|5900.01|5900.01|5900.01|5900.01|0
1645694240000|2022-02-24 09:17:20|5899.89|5899.89|5901.31|5901.31|5901.31|5901.31|5899.89|5899.89|0
1645694260000|2022-02-24 09:17:40|5900.6|5900.6|5900.6|5900.6|5900.6|5900.6|5900.6|5900.6|0
1645694270000|2022-02-24 09:17:50|5901.31|5901.31|5901.31|5901.31|5901.31|5901.31|5901.31|5901.31|0
1645694280000|2022-02-24 09:18:00|5900.6|5900.6|5900.6|5900.6|5900.6|5900.6|5900.6|5900.6|0
1645694290000|2022-02-24 09:18:10|5901.09|5901.09|5901.09|5901.09|5901.09|5901.09|5901.09|5901.09|0
1645694300000|2022-02-24 09:18:20|5903.23|5903.23|5903.23|5903.23|5903.23|5903.23|5903.23|5903.23|0
1645694310000|2022-02-24 09:18:30|5904.65|5904.65|5905.63|5905.63|5905.63|5905.63|5904.65|5904.65|0
1645694320000|2022-02-24 09:18:40|5906.3|5906.3|5906.3|5906.3|5906.3|5906.3|5906.3|5906.3|0
1645694330000|2022-02-24 09:18:50|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|0
1645694340000|2022-02-24 09:19:00|5907.26|5907.26|5908.6|5908.6|5908.6|5908.6|5907.26|5907.26|0
1645694350000|2022-02-24 09:19:10|5907.88|5907.88|5907.41|5907.41|5907.88|5907.88|5907.41|5907.41|0
1645694360000|2022-02-24 09:19:20|5908.12|5908.12|5911.08|5911.08|5911.08|5911.08|5908.12|5908.12|0
1645694380000|2022-02-24 09:19:40|5911.82|5911.82|5913.24|5913.24|5913.24|5913.24|5911.82|5911.82|0
1645694390000|2022-02-24 09:19:50|5913.13|5913.13|5910.79|5910.79|5913.13|5913.13|5910.79|5910.79|0
1645694410000|2022-02-24 09:20:10|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|0
1645694420000|2022-02-24 09:20:20|5910.19|5910.19|5910.31|5910.31|5910.31|5910.31|5910.19|5910.19|0
1645694430000|2022-02-24 09:20:30|5910.88|5910.88|5910.88|5910.88|5910.88|5910.88|5910.88|5910.88|0
1645694450000|2022-02-24 09:20:50|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|0
1645694460000|2022-02-24 09:21:00|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|0
1645694500000|2022-02-24 09:21:40|5911.48|5911.48|5910.77|5910.77|5911.48|5911.48|5910.77|5910.77|0
1645694510000|2022-02-24 09:21:50|5909.35|5909.35|5911.78|5911.78|5911.78|5911.78|5909.35|5909.35|0
1645694520000|2022-02-24 09:22:00|5912.49|5912.49|5912.49|5912.49|5912.49|5912.49|5912.49|5912.49|0
1645694530000|2022-02-24 09:22:10|5912.82|5912.82|5914.25|5914.25|5914.25|5914.25|5912.82|5912.82|0
1645694540000|2022-02-24 09:22:20|5914.74|5914.74|5915.94|5915.94|5915.94|5915.94|5914.74|5914.74|0
1645694550000|2022-02-24 09:22:30|5916.41|5916.41|5918.54|5918.54|5918.54|5918.54|5916.41|5916.41|0
1645694560000|2022-02-24 09:22:40|5917.12|5917.12|5920.31|5920.31|5920.31|5920.31|5916.87|5916.87|0
1645694570000|2022-02-24 09:22:50|5920.85|5920.85|5920.85|5920.85|5920.85|5920.85|5920.85|5920.85|0
1645694580000|2022-02-24 09:23:00|5921.56|5921.56|5920.13|5920.13|5921.56|5921.56|5920.13|5920.13|0
1645694600000|2022-02-24 09:23:20|5918.38|5918.38|5917.5|5917.5|5919.09|5919.09|5917.5|5917.5|0
1645694610000|2022-02-24 09:23:30|5917.83|5917.83|5917.12|5917.12|5917.83|5917.83|5917.12|5917.12|0
1645694620000|2022-02-24 09:23:40|5916.63|5916.63|5916.63|5916.63|5916.96|5916.96|5916.63|5916.63|0
1645694630000|2022-02-24 09:23:50|5918.05|5918.05|5918.05|5918.05|5918.05|5918.05|5918.05|5918.05|0
1645694650000|2022-02-24 09:24:10|5919.25|5919.25|5918.58|5918.58|5919.25|5919.25|5918.25|5918.25|0
1645694660000|2022-02-24 09:24:20|5919.25|5919.25|5917.43|5917.43|5919.25|5919.25|5917.43|5917.43|0
1645694670000|2022-02-24 09:24:30|5917.68|5917.68|5916.23|5916.23|5917.68|5917.68|5916.23|5916.23|0
1645694680000|2022-02-24 09:24:40|5915.77|5915.77|5916.54|5916.54|5916.54|5916.54|5914.52|5914.52|0
1645694700000|2022-02-24 09:25:00|5915.3|5915.3|5914.59|5914.59|5915.3|5915.3|5913.88|5913.88|0
1645694710000|2022-02-24 09:25:10|5914.25|5914.25|5913.97|5913.97|5914.31|5914.31|5913.64|5913.64|0
1645694720000|2022-02-24 09:25:20|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|0
1645694730000|2022-02-24 09:25:30|5912.06|5912.06|5912.06|5912.06|5912.77|5912.77|5912.06|5912.06|0
1645694740000|2022-02-24 09:25:40|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|0
1645694750000|2022-02-24 09:25:50|5914.19|5914.19|5914.19|5914.19|5914.19|5914.19|5914.19|5914.19|0
1645694760000|2022-02-24 09:26:00|5913.86|5913.86|5909.07|5909.07|5913.86|5913.86|5909.07|5909.07|0
1645694770000|2022-02-24 09:26:10|5907.65|5907.65|5905.46|5905.46|5907.65|5907.65|5905.46|5905.46|0
1645694780000|2022-02-24 09:26:20|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|0
1645694790000|2022-02-24 09:26:30|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|0
1645694810000|2022-02-24 09:26:50|5902.25|5902.25|5902.25|5902.25|5902.25|5902.25|5902.25|5902.25|0
1645694820000|2022-02-24 09:27:00|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|5902.14|0
1645694830000|2022-02-24 09:27:10|5902.25|5902.25|5902.6|5902.6|5902.6|5902.6|5902.25|5902.25|0
1645694850000|2022-02-24 09:27:30|5902.83|5902.83|5904.97|5904.97|5904.97|5904.97|5902.83|5902.83|0
1645694860000|2022-02-24 09:27:40|5907.1|5907.1|5907.1|5907.1|5907.1|5907.1|5907.1|5907.1|0
1645694870000|2022-02-24 09:27:50|5906.39|5906.39|5906.39|5906.39|5906.39|5906.39|5906.39|5906.39|0
1645694880000|2022-02-24 09:28:00|5905.68|5905.68|5906.17|5906.17|5906.17|5906.17|5905.68|5905.68|0
1645694890000|2022-02-24 09:28:10|5905.46|5905.46|5905.46|5905.46|5905.46|5905.46|5905.46|5905.46|0
1645694910000|2022-02-24 09:28:30|5905.73|5905.73|5905.73|5905.73|5905.73|5905.73|5905.73|5905.73|0
1645694930000|2022-02-24 09:28:50|5906.31|5906.31|5906.4|5906.4|5906.65|5906.65|5905.94|5905.94|0
1645694940000|2022-02-24 09:29:00|5907.12|5907.12|5906.07|5906.07|5907.12|5907.12|5905.36|5905.36|0
1645694950000|2022-02-24 09:29:10|5905.95|5905.95|5906.29|5906.29|5906.62|5906.62|5905.95|5905.95|0
1645694960000|2022-02-24 09:29:20|5907.71|5907.71|5907.71|5907.71|5907.71|5907.71|5907.71|5907.71|0
1645694970000|2022-02-24 09:29:30|5908.38|5908.38|5908.38|5908.38|5908.38|5908.38|5908.38|5908.38|0
1645694980000|2022-02-24 09:29:40|5907.92|5907.92|5907.69|5907.69|5907.92|5907.92|5907.69|5907.69|0
1645695000000|2022-02-24 09:30:00|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|5908.02|0
1645695030000|2022-02-24 09:30:30|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|0
1645695050000|2022-02-24 09:30:50|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|0
1645695060000|2022-02-24 09:31:00|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|0
1645695080000|2022-02-24 09:31:20|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|0
1645695090000|2022-02-24 09:31:30|5908.93|5908.93|5909.18|5909.18|5909.18|5909.18|5908.93|5908.93|0
1645695110000|2022-02-24 09:31:50|5909.89|5909.89|5910.13|5910.13|5910.13|5910.13|5909.89|5909.89|0
1645695130000|2022-02-24 09:32:10|5909.42|5909.42|5909.42|5909.42|5909.42|5909.42|5909.42|5909.42|0
1645695160000|2022-02-24 09:32:40|5910.13|5910.13|5910.85|5910.85|5910.85|5910.85|5910.13|5910.13|0
1645695180000|2022-02-24 09:33:00|5909.42|5909.42|5908.5|5908.5|5909.42|5909.42|5908.5|5908.5|0
1645695190000|2022-02-24 09:33:10|5909.42|5909.42|5910.13|5910.13|5910.13|5910.13|5909.42|5909.42|0
1645695200000|2022-02-24 09:33:20|5909.89|5909.89|5909.89|5909.89|5909.89|5909.89|5909.89|5909.89|0
1645695210000|2022-02-24 09:33:30|5910|5910|5910|5910|5910|5910|5910|5910|0
1645695230000|2022-02-24 09:33:50|5909.66|5909.66|5909.42|5909.42|5909.66|5909.66|5909.42|5909.42|0
1645695250000|2022-02-24 09:34:10|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|0
1645695260000|2022-02-24 09:34:20|5908.73|5908.73|5908.52|5908.52|5909.19|5909.19|5908.52|5908.52|0
1645695270000|2022-02-24 09:34:30|5907.1|5907.1|5906.39|5906.39|5907.1|5907.1|5906.39|5906.39|0
1645695310000|2022-02-24 09:35:10|5905.68|5905.68|5905.43|5905.43|5905.68|5905.68|5905.43|5905.43|0
1645695320000|2022-02-24 09:35:20|5904.72|5904.72|5904.72|5904.72|5904.72|5904.72|5904.72|5904.72|0
1645695350000|2022-02-24 09:35:50|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|0
1645695370000|2022-02-24 09:36:10|5904.11|5904.11|5904|5904|5904.11|5904.11|5903.65|5903.65|0
1645695380000|2022-02-24 09:36:20|5904.33|5904.33|5904.33|5904.33|5904.33|5904.33|5904.33|5904.33|0
1645695420000|2022-02-24 09:37:00|5904.06|5904.06|5903.55|5903.55|5904.06|5904.06|5903.55|5903.55|0
1645695430000|2022-02-24 09:37:10|5903.8|5903.8|5904.04|5904.04|5904.04|5904.04|5903.8|5903.8|0
1645695440000|2022-02-24 09:37:20|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|0
1645695470000|2022-02-24 09:37:50|5903.93|5903.93|5904.5|5904.5|5904.5|5904.5|5903.93|5903.93|0
1645695490000|2022-02-24 09:38:10|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|5902.37|0
1645695510000|2022-02-24 09:38:30|5901.91|5901.91|5901.68|5901.68|5901.91|5901.91|5901.68|5901.68|0
1645695520000|2022-02-24 09:38:40|5902.01|5902.01|5902.13|5902.13|5902.13|5902.13|5902.01|5902.01|0
1645695540000|2022-02-24 09:39:00|5901.55|5901.55|5902.97|5902.97|5902.97|5902.97|5901.55|5901.55|0
1645695550000|2022-02-24 09:39:10|5903.3|5903.3|5905.71|5905.71|5905.71|5905.71|5903.3|5903.3|0
1645695580000|2022-02-24 09:39:40|5905.95|5905.95|5905.95|5905.95|5905.95|5905.95|5905.95|5905.95|0
1645695600000|2022-02-24 09:40:00|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|0
1645695610000|2022-02-24 09:40:10|5907.71|5907.71|5907.71|5907.71|5907.71|5907.71|5907.71|5907.71|0
1645695650000|2022-02-24 09:40:50|5907.96|5907.96|5911.07|5911.07|5911.07|5911.07|5907.96|5907.96|0
1645695660000|2022-02-24 09:41:00|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|5910.36|0
1645695670000|2022-02-24 09:41:10|5911.78|5911.78|5912.49|5912.49|5912.49|5912.49|5911.78|5911.78|0
1645695700000|2022-02-24 09:41:40|5913.21|5913.21|5913.21|5913.21|5913.21|5913.21|5913.21|5913.21|0
1645695710000|2022-02-24 09:41:50|5913.54|5913.54|5914.25|5914.25|5914.25|5914.25|5913.54|5913.54|0
1645695720000|2022-02-24 09:42:00|5913.67|5913.67|5912.64|5912.64|5914.37|5914.37|5912.64|5912.64|0
1645695730000|2022-02-24 09:42:10|5912.52|5912.52|5911.58|5911.58|5912.52|5912.52|5911.58|5911.58|0
1645695740000|2022-02-24 09:42:20|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|0
1645695750000|2022-02-24 09:42:30|5910.16|5910.16|5909.45|5909.45|5910.16|5910.16|5909.45|5909.45|0
1645695760000|2022-02-24 09:42:40|5909.33|5909.33|5908.62|5908.62|5909.33|5909.33|5908.62|5908.62|0
1645695770000|2022-02-24 09:42:50|5908.13|5908.13|5904.7|5904.7|5908.13|5908.13|5904.7|5904.7|0
1645695790000|2022-02-24 09:43:10|5905.41|5905.41|5905.41|5905.41|5905.41|5905.41|5905.41|5905.41|0
1645695800000|2022-02-24 09:43:20|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|0
1645695810000|2022-02-24 09:43:30|5904.43|5904.43|5903.39|5903.39|5904.43|5904.43|5903.39|5903.39|0
1645695820000|2022-02-24 09:43:40|5903.73|5903.73|5903.73|5903.73|5903.73|5903.73|5903.73|5903.73|0
1645695840000|2022-02-24 09:44:00|5903.5|5903.5|5903.5|5903.5|5903.5|5903.5|5903.5|5903.5|0
1645695850000|2022-02-24 09:44:10|5902.83|5902.83|5902.38|5902.38|5902.83|5902.83|5902.38|5902.38|0
1645695860000|2022-02-24 09:44:20|5901.67|5901.67|5898.85|5898.85|5901.67|5901.67|5897.87|5897.87|0
1645695870000|2022-02-24 09:44:30|5897.42|5897.42|5897.89|5897.89|5897.89|5897.89|5897.42|5897.42|0
1645695880000|2022-02-24 09:44:40|5898.6|5898.6|5899.31|5899.31|5899.31|5899.31|5898.6|5898.6|0
1645695890000|2022-02-24 09:44:50|5900.02|5900.02|5900.6|5900.6|5900.6|5900.6|5900.02|5900.02|0
1645695910000|2022-02-24 09:45:10|5901.09|5901.09|5901.09|5901.09|5901.09|5901.09|5901.09|5901.09|0
1645695950000|2022-02-24 09:45:50|5900.17|5900.17|5900.88|5900.88|5900.88|5900.88|5900.17|5900.17|0
1645695960000|2022-02-24 09:46:00|5902.3|5902.3|5901.47|5901.47|5902.3|5902.3|5901.47|5901.47|0
1645695970000|2022-02-24 09:46:10|5901.59|5901.59|5902.17|5902.17|5902.17|5902.17|5901.59|5901.59|0
1645695980000|2022-02-24 09:46:20|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|0
1645696000000|2022-02-24 09:46:40|5902.13|5902.13|5902.8|5902.8|5902.8|5902.8|5902.13|5902.13|0
1645696020000|2022-02-24 09:47:00|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|0
1645696030000|2022-02-24 09:47:10|5903.85|5903.85|5904.09|5904.09|5904.09|5904.09|5903.85|5903.85|0
1645696050000|2022-02-24 09:47:30|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|0
1645696060000|2022-02-24 09:47:40|5903.17|5903.17|5900.7|5900.7|5903.17|5903.17|5900.21|5900.21|0
1645696080000|2022-02-24 09:48:00|5901.05|5901.05|5899.26|5899.26|5901.4|5901.4|5899.26|5899.26|0
1645696090000|2022-02-24 09:48:10|5900.69|5900.69|5900.69|5900.69|5900.69|5900.69|5900.69|5900.69|0
1645696120000|2022-02-24 09:48:40|5901.02|5901.02|5901.02|5901.02|5901.02|5901.02|5901.02|5901.02|0
1645696130000|2022-02-24 09:48:50|5902.45|5902.45|5902.69|5902.69|5902.69|5902.69|5902.45|5902.45|0
1645696150000|2022-02-24 09:49:10|5903.4|5903.4|5903.4|5903.4|5903.4|5903.4|5903.4|5903.4|0
1645696160000|2022-02-24 09:49:20|5904.12|5904.12|5904.71|5904.71|5905.29|5905.29|5904.12|5904.12|0
1645696170000|2022-02-24 09:49:30|5903.29|5903.29|5904.45|5904.45|5904.45|5904.45|5903.29|5903.29|0
1645696190000|2022-02-24 09:49:50|5905.87|5905.87|5903.62|5903.62|5905.87|5905.87|5903.62|5903.62|0
1645696220000|2022-02-24 09:50:20|5902.46|5902.46|5902.46|5902.46|5902.46|5902.46|5902.46|5902.46|0
1645696240000|2022-02-24 09:50:40|5901.75|5901.75|5901.75|5901.75|5901.75|5901.75|5901.75|5901.75|0
1645696260000|2022-02-24 09:51:00|5901.04|5901.04|5900.09|5900.09|5901.04|5901.04|5900.09|5900.09|0
1645696270000|2022-02-24 09:51:10|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|5899.38|0
1645696280000|2022-02-24 09:51:20|5899.14|5899.14|5898.91|5898.91|5899.14|5899.14|5898.91|5898.91|0
1645696300000|2022-02-24 09:51:40|5897.48|5897.48|5897.48|5897.48|5897.48|5897.48|5897.48|5897.48|0
1645696310000|2022-02-24 09:51:50|5897.15|5897.15|5894.98|5894.98|5897.15|5897.15|5894.27|5894.27|0
1645696340000|2022-02-24 09:52:20|5894.65|5894.65|5895.13|5895.13|5895.36|5895.36|5894.65|5894.65|0
1645696350000|2022-02-24 09:52:30|5895.24|5895.24|5893.33|5893.33|5895.24|5895.24|5893.33|5893.33|0
1645696360000|2022-02-24 09:52:40|5892.99|5892.99|5892.19|5892.19|5892.99|5892.99|5892.19|5892.19|0
1645696380000|2022-02-24 09:53:00|5891.84|5891.84|5892.2|5892.2|5892.2|5892.2|5891.49|5891.49|0
1645696390000|2022-02-24 09:53:10|5892.55|5892.55|5890.5|5890.5|5892.67|5892.67|5889.79|5889.79|0
1645696400000|2022-02-24 09:53:20|5890.62|5890.62|5890.62|5890.62|5890.62|5890.62|5890.62|5890.62|0
1645696410000|2022-02-24 09:53:30|5889.2|5889.2|5889.2|5889.2|5889.2|5889.2|5889.2|5889.2|0
1645696430000|2022-02-24 09:53:50|5887.75|5887.75|5887.75|5887.75|5887.75|5887.75|5887.75|5887.75|0
1645696440000|2022-02-24 09:54:00|5887.04|5887.04|5886.21|5886.21|5887.04|5887.04|5886.21|5886.21|0
1645696450000|2022-02-24 09:54:10|5887.63|5887.63|5886.92|5886.92|5887.63|5887.63|5886.92|5886.92|0
1645696460000|2022-02-24 09:54:20|5886.8|5886.8|5886.53|5886.53|5886.8|5886.8|5886.53|5886.53|0
1645696470000|2022-02-24 09:54:30|5885.82|5885.82|5884.47|5884.47|5885.82|5885.82|5883.76|5883.76|0
1645696480000|2022-02-24 09:54:40|5884.58|5884.58|5884.93|5884.93|5884.93|5884.93|5884.58|5884.58|0
1645696490000|2022-02-24 09:54:50|5886.35|5886.35|5886.35|5886.35|5886.35|5886.35|5886.35|5886.35|0
1645696500000|2022-02-24 09:55:00|5884.93|5884.93|5886.47|5886.47|5886.47|5886.47|5884.93|5884.93|0
1645696510000|2022-02-24 09:55:10|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|0
1645696520000|2022-02-24 09:55:20|5889.91|5889.91|5889.91|5889.91|5889.91|5889.91|5889.91|5889.91|0
1645696530000|2022-02-24 09:55:30|5890.16|5890.16|5892.63|5892.63|5892.63|5892.63|5890.16|5890.16|0
1645696540000|2022-02-24 09:55:40|5892.97|5892.97|5893.77|5893.77|5893.79|5893.79|5892.97|5892.97|0
1645696550000|2022-02-24 09:55:50|5895.2|5895.2|5894.49|5894.49|5895.2|5895.2|5894.49|5894.49|0
1645696560000|2022-02-24 09:56:00|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|5893.77|0
1645696570000|2022-02-24 09:56:10|5892.73|5892.73|5894.25|5894.25|5894.25|5894.25|5892.73|5892.73|0
1645696580000|2022-02-24 09:56:20|5893.9|5893.9|5893.67|5893.67|5893.9|5893.9|5893.67|5893.67|0
1645696590000|2022-02-24 09:56:30|5895.09|5895.09|5895.36|5895.36|5895.36|5895.36|5895.09|5895.09|0
1645696610000|2022-02-24 09:56:50|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|0
1645696640000|2022-02-24 09:57:20|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|0
1645696670000|2022-02-24 09:57:50|5895.59|5895.59|5895.48|5895.48|5895.59|5895.59|5895.48|5895.48|0
1645696680000|2022-02-24 09:58:00|5895.71|5895.71|5895.71|5895.71|5895.71|5895.71|5895.71|5895.71|0
1645696690000|2022-02-24 09:58:10|5895.46|5895.46|5893.92|5893.92|5895.46|5895.46|5893.92|5893.92|0
1645696700000|2022-02-24 09:58:20|5894.26|5894.26|5894.51|5894.51|5894.51|5894.51|5894.26|5894.26|0
1645696730000|2022-02-24 09:58:50|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|0
1645696740000|2022-02-24 09:59:00|5896.18|5896.18|5898.31|5898.31|5898.31|5898.31|5896.18|5896.18|0
1645696750000|2022-02-24 09:59:10|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|0
1645696760000|2022-02-24 09:59:20|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|0
1645696770000|2022-02-24 09:59:30|5895.22|5895.22|5894.97|5894.97|5895.22|5895.22|5894.97|5894.97|0
1645696790000|2022-02-24 09:59:50|5893.55|5893.55|5891.3|5891.3|5893.88|5893.88|5891.3|5891.3|0
1645696800000|2022-02-24 10:00:00|5891.54|5891.54|5893.27|5893.27|5893.27|5893.27|5891.54|5891.54|0
1645696810000|2022-02-24 10:00:10|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|5893.61|0
1645696820000|2022-02-24 10:00:20|5893.95|5893.95|5893.23|5893.23|5893.95|5893.95|5893.23|5893.23|0
1645696840000|2022-02-24 10:00:40|5892.89|5892.89|5892.54|5892.54|5893.35|5893.35|5892.54|5892.54|0
1645696850000|2022-02-24 10:00:50|5892.31|5892.31|5891.83|5891.83|5892.77|5892.77|5891.83|5891.83|0
1645696860000|2022-02-24 10:01:00|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|0
1645696870000|2022-02-24 10:01:10|5892.2|5892.2|5892.2|5892.2|5892.2|5892.2|5892.2|5892.2|0
1645696890000|2022-02-24 10:01:30|5892.32|5892.32|5892.2|5892.2|5892.32|5892.32|5892.2|5892.2|0
1645696900000|2022-02-24 10:01:40|5895.05|5895.05|5894.34|5894.34|5895.05|5895.05|5894.34|5894.34|0
1645696910000|2022-02-24 10:01:50|5894.57|5894.57|5895.15|5895.15|5895.15|5895.15|5894.57|5894.57|0
1645696920000|2022-02-24 10:02:00|5894.44|5894.44|5894.1|5894.1|5894.44|5894.44|5894.1|5894.1|0
1645696930000|2022-02-24 10:02:10|5894.33|5894.33|5893.49|5893.49|5894.45|5894.45|5893.49|5893.49|0
1645696940000|2022-02-24 10:02:20|5893.26|5893.26|5892.55|5892.55|5893.26|5893.26|5892.55|5892.55|0
1645696950000|2022-02-24 10:02:30|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|0
1645696960000|2022-02-24 10:02:40|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|0
1645696970000|2022-02-24 10:02:50|5890.44|5890.44|5890.33|5890.33|5890.44|5890.44|5890.21|5890.21|0
1645696990000|2022-02-24 10:03:10|5890.09|5890.09|5890.09|5890.09|5890.09|5890.09|5890.09|5890.09|0
1645697010000|2022-02-24 10:03:30|5890.81|5890.81|5890.81|5890.81|5890.81|5890.81|5890.81|5890.81|0
1645697020000|2022-02-24 10:03:40|5891.14|5891.14|5890.91|5890.91|5891.14|5891.14|5890.91|5890.91|0
1645697040000|2022-02-24 10:04:00|5890.66|5890.66|5889.95|5889.95|5890.66|5890.66|5889.95|5889.95|0
1645697050000|2022-02-24 10:04:10|5890.42|5890.42|5890.42|5890.42|5890.42|5890.42|5890.42|5890.42|0
1645697060000|2022-02-24 10:04:20|5891.13|5891.13|5891.24|5891.24|5891.24|5891.24|5891.13|5891.13|0
1645697070000|2022-02-24 10:04:30|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|0
1645697080000|2022-02-24 10:04:40|5891.02|5891.02|5890.31|5890.31|5891.02|5891.02|5890.31|5890.31|0
1645697090000|2022-02-24 10:04:50|5892.45|5892.45|5892.45|5892.45|5892.45|5892.45|5892.45|5892.45|0
1645697110000|2022-02-24 10:05:10|5892.79|5892.79|5892.91|5892.91|5892.91|5892.91|5892.79|5892.79|0
1645697120000|2022-02-24 10:05:20|5893.16|5893.16|5893.16|5893.16|5893.16|5893.16|5893.16|5893.16|0
1645697130000|2022-02-24 10:05:30|5893.49|5893.49|5896.87|5896.87|5896.87|5896.87|5893.49|5893.49|0
1645697140000|2022-02-24 10:05:40|5896.76|5896.76|5898.43|5898.43|5898.43|5898.43|5896.76|5896.76|0
1645697150000|2022-02-24 10:05:50|5898.77|5898.77|5900.05|5900.05|5900.05|5900.05|5898.77|5898.77|0
1645697160000|2022-02-24 10:06:00|5899.47|5899.47|5899.25|5899.25|5899.58|5899.58|5899.02|5899.02|0
1645697180000|2022-02-24 10:06:20|5898.67|5898.67|5898.67|5898.67|5898.67|5898.67|5898.67|5898.67|0
1645697200000|2022-02-24 10:06:40|5898.44|5898.44|5898.32|5898.32|5898.44|5898.44|5898.32|5898.32|0
1645697210000|2022-02-24 10:06:50|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|0
1645697230000|2022-02-24 10:07:10|5903.33|5903.33|5902.62|5902.62|5903.33|5903.33|5902.62|5902.62|0
1645697270000|2022-02-24 10:07:50|5905.46|5905.46|5905.46|5905.46|5905.46|5905.46|5905.46|5905.46|0
1645697280000|2022-02-24 10:08:00|5910.27|5910.27|5910.27|5910.27|5910.27|5910.27|5910.27|5910.27|0
1645697290000|2022-02-24 10:08:10|5910.62|5910.62|5911.43|5911.43|5911.66|5911.66|5910.62|5910.62|0
1645697300000|2022-02-24 10:08:20|5911.68|5911.68|5911.68|5911.68|5911.68|5911.68|5911.68|5911.68|0
1645697310000|2022-02-24 10:08:30|5910.97|5910.97|5909.81|5909.81|5910.97|5910.97|5909.54|5909.54|0
1645697320000|2022-02-24 10:08:40|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|0
1645697330000|2022-02-24 10:08:50|5911.02|5911.02|5911.02|5911.02|5911.02|5911.02|5911.02|5911.02|0
1645697350000|2022-02-24 10:09:10|5911.35|5911.35|5911.87|5911.87|5911.87|5911.87|5911.35|5911.35|0
1645697360000|2022-02-24 10:09:20|5912.2|5912.2|5912.54|5912.54|5912.54|5912.54|5912.2|5912.2|0
1645697370000|2022-02-24 10:09:30|5913|5913|5913|5913|5913|5913|5913|5913|0
1645697390000|2022-02-24 10:09:50|5913.27|5913.27|5913.27|5913.27|5913.27|5913.27|5913.27|5913.27|0
1645697400000|2022-02-24 10:10:00|5913.5|5913.5|5915.5|5915.5|5915.5|5915.5|5913.5|5913.5|0
1645697410000|2022-02-24 10:10:10|5914.92|5914.92|5920.38|5920.38|5920.38|5920.38|5914.69|5914.69|0
1645697420000|2022-02-24 10:10:20|5919.23|5919.23|5918.6|5918.6|5919.34|5919.34|5918.6|5918.6|0
1645697430000|2022-02-24 10:10:30|5916.13|5916.13|5916.51|5916.51|5916.51|5916.51|5916.13|5916.13|0
1645697440000|2022-02-24 10:10:40|5915.5|5915.5|5913.56|5913.56|5915.5|5915.5|5913.56|5913.56|0
1645697450000|2022-02-24 10:10:50|5916.41|5916.41|5915.83|5915.83|5916.41|5916.41|5915.83|5915.83|0
1645697460000|2022-02-24 10:11:00|5916.32|5916.32|5916.32|5916.32|5916.32|5916.32|5916.32|5916.32|0
1645697490000|2022-02-24 10:11:30|5916.21|5916.21|5916.75|5916.75|5916.75|5916.75|5916.21|5916.21|0
1645697510000|2022-02-24 10:11:50|5916.05|5916.05|5915.82|5915.82|5916.05|5916.05|5915.82|5915.82|0
1645697520000|2022-02-24 10:12:00|5915.11|5915.11|5914.63|5914.63|5915.11|5915.11|5914.63|5914.63|0
1645697530000|2022-02-24 10:12:10|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|0
1645697550000|2022-02-24 10:12:30|5914.52|5914.52|5914.52|5914.52|5914.52|5914.52|5914.52|5914.52|0
1645697580000|2022-02-24 10:13:00|5914.27|5914.27|5913.93|5913.93|5914.27|5914.27|5913.93|5913.93|0
1645697590000|2022-02-24 10:13:10|5913.22|5913.22|5911.75|5911.75|5913.22|5913.22|5911.75|5911.75|0
1645697610000|2022-02-24 10:13:30|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|0
1645697620000|2022-02-24 10:13:40|5910.83|5910.83|5910.58|5910.58|5910.83|5910.83|5909.16|5909.16|0
1645697630000|2022-02-24 10:13:50|5909.87|5909.87|5910.03|5910.03|5910.03|5910.03|5909.29|5909.29|0
1645697640000|2022-02-24 10:14:00|5909.92|5909.92|5912.3|5912.3|5912.3|5912.3|5909.92|5909.92|0
1645697650000|2022-02-24 10:14:10|5913.01|5913.01|5912.17|5912.17|5913.36|5913.36|5911.93|5911.93|0
1645697670000|2022-02-24 10:14:30|5912.41|5912.41|5910.96|5910.96|5912.41|5912.41|5910.96|5910.96|0
1645697680000|2022-02-24 10:14:40|5910.25|5910.25|5909.54|5909.54|5910.25|5910.25|5909.54|5909.54|0
1645697690000|2022-02-24 10:14:50|5910.25|5910.25|5909.54|5909.54|5910.25|5910.25|5909.54|5909.54|0
1645697700000|2022-02-24 10:15:00|5909.89|5909.89|5910.46|5910.46|5910.46|5910.46|5909.89|5909.89|0
1645697710000|2022-02-24 10:15:10|5910.8|5910.8|5910.34|5910.34|5910.8|5910.8|5910.34|5910.34|0
1645697720000|2022-02-24 10:15:20|5910.56|5910.56|5911.3|5911.3|5911.54|5911.54|5910.56|5910.56|0
1645697740000|2022-02-24 10:15:40|5910.59|5910.59|5909.87|5909.87|5910.59|5910.59|5909.87|5909.87|0
1645697770000|2022-02-24 10:16:10|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|5909.16|0
1645697780000|2022-02-24 10:16:20|5908.89|5908.89|5908.18|5908.18|5908.89|5908.89|5908.18|5908.18|0
1645697800000|2022-02-24 10:16:40|5907.57|5907.57|5907.68|5907.68|5907.68|5907.68|5907.57|5907.57|0
1645697810000|2022-02-24 10:16:50|5907.8|5907.8|5907.8|5907.8|5907.8|5907.8|5907.8|5907.8|0
1645697820000|2022-02-24 10:17:00|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|5904.95|0
1645697850000|2022-02-24 10:17:30|5902.82|5902.82|5902.55|5902.55|5902.82|5902.82|5902.55|5902.55|0
1645697860000|2022-02-24 10:17:40|5902.21|5902.21|5901.88|5901.88|5902.21|5902.21|5901.88|5901.88|0
1645697870000|2022-02-24 10:17:50|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|0
1645697890000|2022-02-24 10:18:10|5900.8|5900.8|5900.56|5900.56|5900.8|5900.8|5900.56|5900.56|0
1645697900000|2022-02-24 10:18:20|5900.22|5900.22|5900.47|5900.47|5900.47|5900.47|5899.76|5899.76|0
1645697910000|2022-02-24 10:18:30|5896.91|5896.91|5895.49|5895.49|5896.91|5896.91|5895.49|5895.49|0
1645697920000|2022-02-24 10:18:40|5895.22|5895.22|5895.22|5895.22|5895.22|5895.22|5895.22|5895.22|0
1645697930000|2022-02-24 10:18:50|5892.37|5892.37|5892.37|5892.37|5892.37|5892.37|5892.37|5892.37|0
1645697940000|2022-02-24 10:19:00|5894.51|5894.51|5896.64|5896.64|5896.64|5896.64|5894.51|5894.51|0
1645697950000|2022-02-24 10:19:10|5897.35|5897.35|5896.64|5896.64|5897.35|5897.35|5896.64|5896.64|0
1645697980000|2022-02-24 10:19:40|5895.22|5895.22|5893.3|5893.3|5895.22|5895.22|5893.3|5893.3|0
1645697990000|2022-02-24 10:19:50|5893.06|5893.06|5893.21|5893.21|5893.21|5893.21|5892.38|5892.38|0
1645698010000|2022-02-24 10:20:10|5892.63|5892.63|5892.38|5892.38|5892.63|5892.63|5892.38|5892.38|0
1645698030000|2022-02-24 10:20:30|5890.96|5890.96|5894.52|5894.52|5894.52|5894.52|5890.96|5890.96|0
1645698050000|2022-02-24 10:20:50|5891.67|5891.67|5890.69|5890.69|5891.67|5891.67|5890.69|5890.69|0
1645698070000|2022-02-24 10:21:10|5890.42|5890.42|5886.43|5886.43|5890.42|5890.42|5885.34|5885.34|0
1645698080000|2022-02-24 10:21:20|5887.85|5887.85|5887.85|5887.85|5887.85|5887.85|5887.85|5887.85|0
1645698090000|2022-02-24 10:21:30|5886.43|5886.43|5887.14|5887.14|5887.14|5887.14|5886.43|5886.43|0
1645698100000|2022-02-24 10:21:40|5887.37|5887.37|5887.14|5887.14|5887.37|5887.37|5887.14|5887.14|0
1645698120000|2022-02-24 10:22:00|5885.71|5885.71|5884.77|5884.77|5885.71|5885.71|5884.77|5884.77|0
1645698140000|2022-02-24 10:22:20|5883.94|5883.94|5881.16|5881.16|5883.94|5883.94|5881.05|5881.05|0
1645698150000|2022-02-24 10:22:30|5880.93|5880.93|5880.18|5880.18|5880.93|5880.93|5879.95|5879.95|0
1645698160000|2022-02-24 10:22:40|5879.93|5879.93|5873.64|5873.64|5879.93|5879.93|5873.56|5873.56|0
1645698170000|2022-02-24 10:22:50|5872.97|5872.97|5872.97|5872.97|5872.97|5872.97|5872.97|5872.97|0
1645698180000|2022-02-24 10:23:00|5874.39|5874.39|5874.39|5874.39|5874.39|5874.39|5874.39|5874.39|0
1645698190000|2022-02-24 10:23:10|5872.97|5872.97|5871.03|5871.03|5872.97|5872.97|5870.32|5870.32|0
1645698200000|2022-02-24 10:23:20|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|0
1645698210000|2022-02-24 10:23:30|5871.62|5871.62|5871.62|5871.62|5871.62|5871.62|5871.62|5871.62|0
1645698220000|2022-02-24 10:23:40|5870.91|5870.91|5870.19|5870.19|5870.91|5870.91|5870.19|5870.19|0
1645698230000|2022-02-24 10:23:50|5869.86|5869.86|5867.14|5867.14|5869.86|5869.86|5866.89|5866.89|0
1645698240000|2022-02-24 10:24:00|5867.85|5867.85|5867.85|5867.85|5867.85|5867.85|5867.85|5867.85|0
1645698250000|2022-02-24 10:24:10|5867.61|5867.61|5867.61|5867.61|5867.61|5867.61|5867.61|5867.61|0
1645698270000|2022-02-24 10:24:30|5867.49|5867.49|5867.34|5867.34|5868.91|5868.91|5867|5867|0
1645698280000|2022-02-24 10:24:40|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|0
1645698290000|2022-02-24 10:24:50|5866.89|5866.89|5867.34|5867.34|5867.34|5867.34|5866.18|5866.18|0
1645698300000|2022-02-24 10:25:00|5867|5867|5867|5867|5867.71|5867.71|5867|5867|0
1645698310000|2022-02-24 10:25:10|5867.11|5867.11|5867.11|5867.11|5867.11|5867.11|5867.11|5867.11|0
1645698320000|2022-02-24 10:25:20|5867.34|5867.34|5869.48|5869.48|5869.48|5869.48|5867.34|5867.34|0
1645698330000|2022-02-24 10:25:30|5869.25|5869.25|5869.25|5869.25|5869.25|5869.25|5869.25|5869.25|0
1645698340000|2022-02-24 10:25:40|5869.74|5869.74|5869.03|5869.03|5869.74|5869.74|5869.03|5869.03|0
1645698360000|2022-02-24 10:26:00|5871.16|5871.16|5869.74|5869.74|5871.16|5871.16|5869.74|5869.74|0
1645698370000|2022-02-24 10:26:10|5870.45|5870.45|5873.5|5873.5|5873.5|5873.5|5870.45|5870.45|0
1645698380000|2022-02-24 10:26:20|5873.85|5873.85|5874.08|5874.08|5874.08|5874.08|5873.85|5873.85|0
1645698390000|2022-02-24 10:26:30|5874.75|5874.75|5874.75|5874.75|5874.75|5874.75|5874.75|5874.75|0
1645698400000|2022-02-24 10:26:40|5873.33|5873.33|5873.18|5873.18|5873.33|5873.33|5872.84|5872.84|0
1645698410000|2022-02-24 10:26:50|5871.76|5871.76|5872.01|5872.01|5872.47|5872.47|5871.76|5871.76|0
1645698430000|2022-02-24 10:27:10|5871.34|5871.34|5871.34|5871.34|5871.34|5871.34|5871.34|5871.34|0
1645698440000|2022-02-24 10:27:20|5871.8|5871.8|5871.8|5871.8|5871.8|5871.8|5871.8|5871.8|0
1645698450000|2022-02-24 10:27:30|5872.38|5872.38|5871.7|5871.7|5873.09|5873.09|5871.7|5871.7|0
1645698460000|2022-02-24 10:27:40|5871.21|5871.21|5871.09|5871.09|5871.21|5871.21|5870.85|5870.85|0
1645698470000|2022-02-24 10:27:50|5870.85|5870.85|5869.57|5869.57|5870.85|5870.85|5869.57|5869.57|0
1645698490000|2022-02-24 10:28:10|5869.92|5869.92|5870.49|5870.49|5870.49|5870.49|5869.92|5869.92|0
1645698500000|2022-02-24 10:28:20|5870.15|5870.15|5869.8|5869.8|5870.15|5870.15|5868.38|5868.38|0
1645698510000|2022-02-24 10:28:30|5869.55|5869.55|5867.46|5867.46|5869.55|5869.55|5867.46|5867.46|0
1645698520000|2022-02-24 10:28:40|5866.76|5866.76|5865.78|5865.78|5866.76|5866.76|5865.78|5865.78|0
1645698530000|2022-02-24 10:28:50|5867.92|5867.92|5867.8|5867.8|5868.27|5868.27|5867.55|5867.55|0
1645698540000|2022-02-24 10:29:00|5868.14|5868.14|5868.14|5868.14|5868.14|5868.14|5868.14|5868.14|0
1645698560000|2022-02-24 10:29:20|5868.25|5868.25|5868.59|5868.59|5868.59|5868.59|5868.25|5868.25|0
1645698570000|2022-02-24 10:29:30|5869.08|5869.08|5869.44|5869.44|5869.44|5869.44|5869.08|5869.08|0
1645698600000|2022-02-24 10:30:00|5870.15|5870.15|5869.43|5869.43|5870.39|5870.39|5869.43|5869.43|0
1645698610000|2022-02-24 10:30:10|5869.54|5869.54|5868.8|5868.8|5869.54|5869.54|5868.8|5868.8|0
1645698620000|2022-02-24 10:30:20|5869.05|5869.05|5871.05|5871.05|5871.46|5871.46|5869.05|5869.05|0
1645698630000|2022-02-24 10:30:30|5871.39|5871.39|5871.39|5871.39|5871.39|5871.39|5871.39|5871.39|0
1645698640000|2022-02-24 10:30:40|5871.63|5871.63|5871.87|5871.87|5871.87|5871.87|5871.63|5871.63|0
1645698650000|2022-02-24 10:30:50|5872.14|5872.14|5877.2|5877.2|5879.34|5879.34|5871.87|5871.87|0
1645698660000|2022-02-24 10:31:00|5878.63|5878.63|5876.72|5876.72|5878.63|5878.63|5876.72|5876.72|0
1645698670000|2022-02-24 10:31:10|5876.99|5876.99|5876.99|5876.99|5876.99|5876.99|5876.99|5876.99|0
1645698680000|2022-02-24 10:31:20|5879.13|5879.13|5879.13|5879.13|5879.46|5879.46|5879.13|5879.13|0
1645698690000|2022-02-24 10:31:30|5879.36|5879.36|5879.13|5879.13|5879.36|5879.36|5879.13|5879.13|0
1645698700000|2022-02-24 10:31:40|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|0
1645698710000|2022-02-24 10:31:50|5879.59|5879.59|5880.59|5880.59|5880.59|5880.59|5879.36|5879.36|0
1645698730000|2022-02-24 10:32:10|5879.88|5879.88|5879.88|5879.88|5879.88|5879.88|5879.88|5879.88|0
1645698760000|2022-02-24 10:32:40|5882.72|5882.72|5883.76|5883.76|5883.76|5883.76|5882.72|5882.72|0
1645698780000|2022-02-24 10:33:00|5884.44|5884.44|5887.28|5887.28|5887.28|5887.28|5884.44|5884.44|0
1645698790000|2022-02-24 10:33:10|5885.86|5885.86|5884.34|5884.34|5886.67|5886.67|5884.07|5884.07|0
1645698800000|2022-02-24 10:33:20|5884.61|5884.61|5884.38|5884.38|5884.61|5884.61|5884.38|5884.38|0
1645698810000|2022-02-24 10:33:30|5884.26|5884.26|5885.32|5885.32|5885.32|5885.32|5884.26|5884.26|0
1645698830000|2022-02-24 10:33:50|5884.86|5884.86|5884.86|5884.86|5884.86|5884.86|5884.86|5884.86|0
1645698850000|2022-02-24 10:34:10|5884.15|5884.15|5884.65|5884.65|5884.65|5884.65|5884.15|5884.15|0
1645698860000|2022-02-24 10:34:20|5883.94|5883.94|5883.57|5883.57|5883.94|5883.94|5883.22|5883.22|0
1645698880000|2022-02-24 10:34:40|5882.86|5882.86|5882.27|5882.27|5882.86|5882.86|5882.27|5882.27|0
1645698900000|2022-02-24 10:35:00|5880.51|5880.51|5879.38|5879.38|5880.51|5880.51|5879.38|5879.38|0
1645698920000|2022-02-24 10:35:20|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|0
1645698930000|2022-02-24 10:35:30|5879.25|5879.25|5879.25|5879.25|5879.25|5879.25|5879.25|5879.25|0
1645698940000|2022-02-24 10:35:40|5879.01|5879.01|5875.08|5875.08|5879.01|5879.01|5875.08|5875.08|0
1645698950000|2022-02-24 10:35:50|5874.85|5874.85|5871.17|5871.17|5874.85|5874.85|5871.17|5871.17|0
1645698960000|2022-02-24 10:36:00|5870.94|5870.94|5870.94|5870.94|5870.94|5870.94|5870.94|5870.94|0
1645698970000|2022-02-24 10:36:10|5871.29|5871.29|5874.36|5874.36|5874.36|5874.36|5871.29|5871.29|0
1645698980000|2022-02-24 10:36:20|5875.79|5875.79|5875.19|5875.19|5875.9|5875.9|5875.19|5875.19|0
1645698990000|2022-02-24 10:36:30|5874.48|5874.48|5872.72|5872.72|5874.48|5874.48|5872.72|5872.72|0
1645699010000|2022-02-24 10:36:50|5873.07|5873.07|5873.07|5873.07|5873.07|5873.07|5873.07|5873.07|0
1645699020000|2022-02-24 10:37:00|5875.2|5875.2|5876.96|5876.96|5876.96|5876.96|5875.2|5875.2|0
1645699030000|2022-02-24 10:37:10|5877.19|5877.19|5876.84|5876.84|5877.19|5877.19|5876.84|5876.84|0
1645699040000|2022-02-24 10:37:20|5877.34|5877.34|5877.09|5877.09|5877.34|5877.34|5876.38|5876.38|0
1645699060000|2022-02-24 10:37:40|5877.32|5877.32|5877.21|5877.21|5877.32|5877.32|5876.86|5876.86|0
1645699080000|2022-02-24 10:38:00|5878.63|5878.63|5878.63|5878.63|5878.63|5878.63|5878.63|5878.63|0
1645699090000|2022-02-24 10:38:10|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|0
1645699120000|2022-02-24 10:38:40|5879.69|5879.69|5880.02|5880.02|5880.02|5880.02|5879.69|5879.69|0
1645699160000|2022-02-24 10:39:20|5880.73|5880.73|5880.73|5880.73|5880.73|5880.73|5880.73|5880.73|0
1645699170000|2022-02-24 10:39:30|5881.23|5881.23|5883.23|5883.23|5883.23|5883.23|5881.23|5881.23|0
1645699180000|2022-02-24 10:39:40|5883.93|5883.93|5885.95|5885.95|5885.95|5885.95|5883.35|5883.35|0
1645699190000|2022-02-24 10:39:50|5886.06|5886.06|5886.91|5886.91|5886.91|5886.91|5885.48|5885.48|0
1645699200000|2022-02-24 10:40:00|5886.79|5886.79|5887.33|5887.33|5887.33|5887.33|5886.79|5886.79|0
1645699220000|2022-02-24 10:40:20|5888|5888|5888|5888|5888|5888|5888|5888|0
1645699230000|2022-02-24 10:40:30|5888.11|5888.11|5888.11|5888.11|5888.11|5888.11|5888.11|5888.11|0
1645699240000|2022-02-24 10:40:40|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|0
1645699250000|2022-02-24 10:40:50|5886.92|5886.92|5885.16|5885.16|5886.92|5886.92|5885.16|5885.16|0
1645699300000|2022-02-24 10:41:40|5885.4|5885.4|5885.4|5885.4|5885.4|5885.4|5885.4|5885.4|0
1645699310000|2022-02-24 10:41:50|5883.26|5883.26|5882.55|5882.55|5883.26|5883.26|5882.55|5882.55|0
1645699330000|2022-02-24 10:42:10|5883.97|5883.97|5883.26|5883.26|5883.97|5883.97|5883.26|5883.26|0
1645699340000|2022-02-24 10:42:20|5882.99|5882.99|5882.99|5882.99|5882.99|5882.99|5882.99|5882.99|0
1645699350000|2022-02-24 10:42:30|5883.34|5883.34|5884.79|5884.79|5884.79|5884.79|5883.34|5883.34|0
1645699360000|2022-02-24 10:42:40|5886.21|5886.21|5886.21|5886.21|5886.21|5886.21|5886.21|5886.21|0
1645699370000|2022-02-24 10:42:50|5885.5|5885.5|5884.81|5884.81|5885.5|5885.5|5884.81|5884.81|0
1645699380000|2022-02-24 10:43:00|5885.15|5885.15|5883.4|5883.4|5885.15|5885.15|5883.4|5883.4|0
1645699390000|2022-02-24 10:43:10|5883.06|5883.06|5883.06|5883.06|5883.06|5883.06|5883.06|5883.06|0
1645699400000|2022-02-24 10:43:20|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|0
1645699420000|2022-02-24 10:43:40|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|0
1645699440000|2022-02-24 10:44:00|5879.84|5879.84|5880.55|5880.55|5880.55|5880.55|5879.84|5879.84|0
1645699470000|2022-02-24 10:44:30|5880.44|5880.44|5880.68|5880.68|5880.68|5880.68|5879.97|5879.97|0
1645699500000|2022-02-24 10:45:00|5879.26|5879.26|5879.26|5879.26|5879.26|5879.26|5879.26|5879.26|0
1645699510000|2022-02-24 10:45:10|5878.99|5878.99|5880.38|5880.38|5880.38|5880.38|5878.99|5878.99|0
1645699520000|2022-02-24 10:45:20|5879.66|5879.66|5879.66|5879.66|5879.66|5879.66|5879.66|5879.66|0
1645699530000|2022-02-24 10:45:30|5879.17|5879.17|5874.45|5874.45|5879.17|5879.17|5874.45|5874.45|0
1645699540000|2022-02-24 10:45:40|5873.99|5873.99|5873.49|5873.49|5873.99|5873.99|5873.49|5873.49|0
1645699550000|2022-02-24 10:45:50|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|0
1645699560000|2022-02-24 10:46:00|5873.03|5873.03|5872.45|5872.45|5873.03|5873.03|5872.45|5872.45|0
1645699570000|2022-02-24 10:46:10|5872.11|5872.11|5871.4|5871.4|5872.11|5872.11|5870.69|5870.69|0
1645699580000|2022-02-24 10:46:20|5871.06|5871.06|5869.4|5869.4|5871.06|5871.06|5869.4|5869.4|0
1645699590000|2022-02-24 10:46:30|5868.68|5868.68|5868.68|5868.68|5868.68|5868.68|5868.68|5868.68|0
1645699630000|2022-02-24 10:47:10|5870.82|5870.82|5871.88|5871.88|5871.88|5871.88|5870.47|5870.47|0
1645699640000|2022-02-24 10:47:20|5872.11|5872.11|5872.11|5872.11|5872.11|5872.11|5872.11|5872.11|0
1645699650000|2022-02-24 10:47:30|5874.25|5874.25|5873.91|5873.91|5874.25|5874.25|5873.91|5873.91|0
1645699660000|2022-02-24 10:47:40|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|0
1645699680000|2022-02-24 10:48:00|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|0
1645699700000|2022-02-24 10:48:20|5873.29|5873.29|5872.95|5872.95|5873.29|5873.29|5872.95|5872.95|0
1645699720000|2022-02-24 10:48:40|5872.24|5872.24|5872|5872|5872.24|5872.24|5872|5872|0
1645699730000|2022-02-24 10:48:50|5872.71|5872.71|5872.48|5872.48|5872.71|5872.71|5872.48|5872.48|0
1645699740000|2022-02-24 10:49:00|5872.82|5872.82|5873.16|5873.16|5873.16|5873.16|5872.82|5872.82|0
1645699780000|2022-02-24 10:49:40|5873.65|5873.65|5873.65|5873.65|5873.65|5873.65|5873.65|5873.65|0
1645699790000|2022-02-24 10:49:50|5873.9|5873.9|5873.9|5873.9|5873.9|5873.9|5873.9|5873.9|0
1645699820000|2022-02-24 10:50:20|5874.59|5874.59|5874.59|5874.59|5874.59|5874.59|5874.59|5874.59|0
1645699830000|2022-02-24 10:50:30|5873.9|5873.9|5874.48|5874.48|5874.48|5874.48|5873.9|5873.9|0
1645699840000|2022-02-24 10:50:40|5874.75|5874.75|5871.04|5871.04|5875.46|5875.46|5871.04|5871.04|0
1645699870000|2022-02-24 10:51:10|5870.58|5870.58|5869.15|5869.15|5870.58|5870.58|5869.15|5869.15|0
1645699890000|2022-02-24 10:51:30|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|0
1645699930000|2022-02-24 10:52:10|5869.18|5869.18|5868.93|5868.93|5869.18|5869.18|5868.93|5868.93|0
1645699940000|2022-02-24 10:52:20|5870.35|5870.35|5870.35|5870.35|5870.35|5870.35|5870.35|5870.35|0
1645699950000|2022-02-24 10:52:30|5868.93|5868.93|5866.8|5866.8|5868.93|5868.93|5866.8|5866.8|0
1645699960000|2022-02-24 10:52:40|5866.08|5866.08|5865.75|5865.75|5866.08|5866.08|5865.75|5865.75|0
1645700020000|2022-02-24 10:53:40|5865.48|5865.48|5862.51|5862.51|5865.48|5865.48|5862.51|5862.51|0
1645700030000|2022-02-24 10:53:50|5862.04|5862.04|5861.38|5861.38|5862.39|5862.39|5861.38|5861.38|0
1645700040000|2022-02-24 10:54:00|5861.72|5861.72|5861.47|5861.47|5861.72|5861.72|5861.47|5861.47|0
1645700050000|2022-02-24 10:54:10|5863.61|5863.61|5865.83|5865.83|5865.83|5865.83|5863.61|5863.61|0
1645700060000|2022-02-24 10:54:20|5865.12|5865.12|5864.4|5864.4|5865.12|5865.12|5864.4|5864.4|0
1645700070000|2022-02-24 10:54:30|5865.12|5865.12|5865.12|5865.12|5865.12|5865.12|5865.12|5865.12|0
1645700080000|2022-02-24 10:54:40|5865.23|5865.23|5865.23|5865.23|5865.23|5865.23|5865|5865|0
1645700090000|2022-02-24 10:54:50|5864.52|5864.52|5864.52|5864.52|5864.52|5864.52|5864.52|5864.52|0
1645700110000|2022-02-24 10:55:10|5865.23|5865.23|5864.18|5864.18|5865.23|5865.23|5864.18|5864.18|0
1645700120000|2022-02-24 10:55:20|5865.85|5865.85|5864.43|5864.43|5865.85|5865.85|5864.43|5864.43|0
1645700130000|2022-02-24 10:55:30|5865.14|5865.14|5865.14|5865.14|5865.14|5865.14|5865.14|5865.14|0
1645700150000|2022-02-24 10:55:50|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|0
1645700160000|2022-02-24 10:56:00|5866.19|5866.19|5866.9|5866.9|5866.9|5866.9|5866.19|5866.19|0
1645700180000|2022-02-24 10:56:20|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|0
1645700190000|2022-02-24 10:56:30|5864.77|5864.77|5866.19|5866.19|5866.19|5866.19|5864.77|5864.77|0
1645700200000|2022-02-24 10:56:40|5865.85|5865.85|5864.43|5864.43|5865.85|5865.85|5864.43|5864.43|0
1645700220000|2022-02-24 10:57:00|5865.14|5865.14|5867.99|5867.99|5867.99|5867.99|5865.14|5865.14|0
1645700230000|2022-02-24 10:57:10|5865.85|5865.85|5867.28|5867.28|5867.28|5867.28|5865.85|5865.85|0
1645700250000|2022-02-24 10:57:30|5866.78|5866.78|5862.67|5862.67|5866.78|5866.78|5862.56|5862.56|0
1645700260000|2022-02-24 10:57:40|5863.14|5863.14|5864.18|5864.18|5864.18|5864.18|5863.14|5863.14|0
1645700270000|2022-02-24 10:57:50|5864.07|5864.07|5864.31|5864.31|5864.31|5864.31|5864.07|5864.07|0
1645700280000|2022-02-24 10:58:00|5864.07|5864.07|5863.73|5863.73|5864.07|5864.07|5863.73|5863.73|0
1645700300000|2022-02-24 10:58:20|5863.02|5863.02|5863.02|5863.02|5863.02|5863.02|5863.02|5863.02|0
1645700310000|2022-02-24 10:58:30|5862.77|5862.77|5862.77|5862.77|5862.77|5862.77|5862.77|5862.77|0
1645700330000|2022-02-24 10:58:50|5860.64|5860.64|5858.73|5858.73|5860.64|5860.64|5858.73|5858.73|0
1645700340000|2022-02-24 10:59:00|5858.02|5858.02|5857.31|5857.31|5858.02|5858.02|5857.31|5857.31|0
1645700360000|2022-02-24 10:59:20|5856.6|5856.6|5856.6|5856.6|5856.6|5856.6|5856.6|5856.6|0
1645700370000|2022-02-24 10:59:30|5857.09|5857.09|5856.14|5856.14|5857.34|5857.34|5856.14|5856.14|0
1645700380000|2022-02-24 10:59:40|5857.56|5857.56|5857.56|5857.56|5857.56|5857.56|5857.56|5857.56|0
1645700400000|2022-02-24 11:00:00|5858.98|5858.98|5860.74|5860.74|5860.74|5860.74|5858.27|5858.27|0
1645700420000|2022-02-24 11:00:20|5860.03|5860.03|5861.45|5861.45|5862.16|5862.16|5860.03|5860.03|0
1645700430000|2022-02-24 11:00:30|5862.19|5862.19|5861.83|5861.83|5862.41|5862.41|5861.7|5861.7|0
1645700440000|2022-02-24 11:00:40|5861.58|5861.58|5859.2|5859.2|5861.58|5861.58|5859.2|5859.2|0
1645700450000|2022-02-24 11:00:50|5859.43|5859.43|5859.09|5859.09|5859.43|5859.43|5859.09|5859.09|0
1645700490000|2022-02-24 11:01:30|5858.6|5858.6|5858.38|5858.38|5858.6|5858.6|5858.38|5858.38|0
1645700500000|2022-02-24 11:01:40|5857.8|5857.8|5857.42|5857.42|5857.8|5857.8|5857.42|5857.42|0
1645700510000|2022-02-24 11:01:50|5857.54|5857.54|5858.14|5858.14|5858.14|5858.14|5856.71|5856.71|0
1645700520000|2022-02-24 11:02:00|5858.63|5858.63|5858.17|5858.17|5858.63|5858.63|5858.17|5858.17|0
1645700530000|2022-02-24 11:02:10|5857.45|5857.45|5858.63|5858.63|5858.63|5858.63|5857.21|5857.21|0
1645700540000|2022-02-24 11:02:20|5857.92|5857.92|5857.67|5857.67|5857.92|5857.92|5857.67|5857.67|0
1645700550000|2022-02-24 11:02:30|5856.98|5856.98|5856.98|5856.98|5856.98|5856.98|5856.98|5856.98|0
1645700560000|2022-02-24 11:02:40|5857.65|5857.65|5857.99|5857.99|5857.99|5857.99|5857.65|5857.65|0
1645700570000|2022-02-24 11:02:50|5858.32|5858.32|5858.32|5858.32|5858.32|5858.32|5858.32|5858.32|0
1645700580000|2022-02-24 11:03:00|5857.63|5857.63|5854.81|5854.81|5858.11|5858.11|5854.81|5854.81|0
1645700600000|2022-02-24 11:03:20|5855.04|5855.04|5855.04|5855.04|5855.04|5855.04|5855.04|5855.04|0
1645700620000|2022-02-24 11:03:40|5855.75|5855.75|5855.75|5855.75|5855.75|5855.75|5855.75|5855.75|0
1645700630000|2022-02-24 11:03:50|5856.46|5856.46|5856.46|5856.46|5856.46|5856.46|5856.46|5856.46|0
1645700640000|2022-02-24 11:04:00|5855.04|5855.04|5853.62|5853.62|5855.04|5855.04|5853.62|5853.62|0
1645700650000|2022-02-24 11:04:10|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|0
1645700660000|2022-02-24 11:04:20|5852.95|5852.95|5853.19|5853.19|5853.19|5853.19|5852.95|5852.95|0
1645700670000|2022-02-24 11:04:30|5853.31|5853.31|5853.64|5853.64|5853.64|5853.64|5853.31|5853.31|0
1645700690000|2022-02-24 11:04:50|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|0
1645700700000|2022-02-24 11:05:00|5855.41|5855.41|5856.13|5856.13|5856.13|5856.13|5855.41|5855.41|0
1645700710000|2022-02-24 11:05:10|5856.62|5856.62|5856.62|5856.62|5856.62|5856.62|5856.62|5856.62|0
1645700730000|2022-02-24 11:05:30|5856.27|5856.27|5855.81|5855.81|5856.27|5856.27|5855.81|5855.81|0
1645700760000|2022-02-24 11:06:00|5855.56|5855.56|5855.33|5855.33|5855.56|5855.56|5855.33|5855.33|0
1645700790000|2022-02-24 11:06:30|5854.98|5854.98|5854.98|5854.98|5854.98|5854.98|5854.98|5854.98|0
1645700820000|2022-02-24 11:07:00|5857.12|5857.12|5854.27|5854.27|5857.12|5857.12|5854.27|5854.27|0
1645700830000|2022-02-24 11:07:10|5854.03|5854.03|5852.23|5852.23|5854.03|5854.03|5852.23|5852.23|0
1645700840000|2022-02-24 11:07:20|5851.89|5851.89|5849.76|5849.76|5851.89|5851.89|5849.76|5849.76|0
1645700860000|2022-02-24 11:07:40|5849.42|5849.42|5849.42|5849.42|5849.42|5849.42|5849.42|5849.42|0
1645700870000|2022-02-24 11:07:50|5850.14|5850.14|5848.84|5848.84|5850.14|5850.14|5848.13|5848.13|0
1645700890000|2022-02-24 11:08:10|5847.17|5847.17|5849.55|5849.55|5849.55|5849.55|5847.17|5847.17|0
1645700900000|2022-02-24 11:08:20|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|5849.8|0
1645700910000|2022-02-24 11:08:30|5849.22|5849.22|5849.92|5849.92|5849.92|5849.92|5849.22|5849.22|0
1645700920000|2022-02-24 11:08:40|5850.26|5850.26|5854.4|5854.4|5854.4|5854.4|5850.26|5850.26|0
1645700940000|2022-02-24 11:09:00|5855.11|5855.11|5854.4|5854.4|5855.11|5855.11|5854.4|5854.4|0
1645700950000|2022-02-24 11:09:10|5852.98|5852.98|5852.98|5852.98|5852.98|5852.98|5852.98|5852.98|0
1645700970000|2022-02-24 11:09:30|5852.75|5852.75|5853.46|5853.46|5853.46|5853.46|5852.75|5852.75|0
1645700980000|2022-02-24 11:09:40|5852.75|5852.75|5856.33|5856.33|5856.33|5856.33|5852.75|5852.75|0
1645700990000|2022-02-24 11:09:50|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|0
1645701000000|2022-02-24 11:10:00|5855.37|5855.37|5855.03|5855.03|5855.37|5855.37|5855.03|5855.03|0
1645701010000|2022-02-24 11:10:10|5854.56|5854.56|5853.23|5853.23|5854.65|5854.65|5853.23|5853.23|0
1645701040000|2022-02-24 11:10:40|5853.94|5853.94|5853.94|5853.94|5853.94|5853.94|5853.94|5853.94|0
1645701050000|2022-02-24 11:10:50|5852.67|5852.67|5852.55|5852.55|5852.67|5852.67|5852.55|5852.55|0
1645701060000|2022-02-24 11:11:00|5852.67|5852.67|5851.84|5851.84|5853.02|5853.02|5851.84|5851.84|0
1645701070000|2022-02-24 11:11:10|5852.55|5852.55|5853.13|5853.13|5853.13|5853.13|5852.55|5852.55|0
1645701090000|2022-02-24 11:11:30|5853.02|5853.02|5853.13|5853.13|5853.13|5853.13|5853.02|5853.02|0
1645701100000|2022-02-24 11:11:40|5851.46|5851.46|5851.71|5851.71|5851.71|5851.71|5851.46|5851.46|0
1645701110000|2022-02-24 11:11:50|5851.37|5851.37|5851.37|5851.37|5851.37|5851.37|5851.37|5851.37|0
1645701130000|2022-02-24 11:12:10|5850.66|5850.66|5850.66|5850.66|5850.66|5850.66|5850.66|5850.66|0
1645701150000|2022-02-24 11:12:30|5851.37|5851.37|5851.37|5851.37|5851.37|5851.37|5851.37|5851.37|0
1645701160000|2022-02-24 11:12:40|5850.66|5850.66|5850.66|5850.66|5850.66|5850.66|5850.66|5850.66|0
1645701170000|2022-02-24 11:12:50|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|0
1645701180000|2022-02-24 11:13:00|5850.66|5850.66|5849.24|5849.24|5850.66|5850.66|5849.24|5849.24|0
1645701200000|2022-02-24 11:13:20|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|0
1645701210000|2022-02-24 11:13:30|5850.07|5850.07|5850.07|5850.07|5850.07|5850.07|5850.07|5850.07|0
1645701230000|2022-02-24 11:13:50|5851.49|5851.49|5851.49|5851.49|5851.49|5851.49|5851.49|5851.49|0
1645701240000|2022-02-24 11:14:00|5851.22|5851.22|5850.54|5850.54|5851.22|5851.22|5850.05|5850.05|0
1645701250000|2022-02-24 11:14:10|5852.67|5852.67|5852.67|5852.67|5852.67|5852.67|5852.67|5852.67|0
1645701260000|2022-02-24 11:14:20|5853.01|5853.01|5853.01|5853.01|5853.01|5853.01|5853.01|5853.01|0
1645701270000|2022-02-24 11:14:30|5852.66|5852.66|5852.66|5852.66|5852.66|5852.66|5852.66|5852.66|0
1645701280000|2022-02-24 11:14:40|5852.55|5852.55|5852.2|5852.2|5852.55|5852.55|5852.08|5852.08|0
1645701290000|2022-02-24 11:14:50|5854.33|5854.33|5854.67|5854.67|5854.67|5854.67|5854.33|5854.33|0
1645701300000|2022-02-24 11:15:00|5854.91|5854.91|5854.91|5854.91|5854.91|5854.91|5854.91|5854.91|0
1645701310000|2022-02-24 11:15:10|5855.26|5855.26|5854.55|5854.55|5855.26|5855.26|5854.55|5854.55|0
1645701320000|2022-02-24 11:15:20|5854.89|5854.89|5852.75|5852.75|5855.6|5855.6|5852.75|5852.75|0
1645701340000|2022-02-24 11:15:40|5852.87|5852.87|5850.52|5850.52|5852.87|5852.87|5850.52|5850.52|0
1645701350000|2022-02-24 11:15:50|5850.06|5850.06|5846.5|5846.5|5850.06|5850.06|5846.5|5846.5|0
1645701360000|2022-02-24 11:16:00|5846.62|5846.62|5846.73|5846.73|5846.73|5846.73|5846.27|5846.27|0
1645701370000|2022-02-24 11:16:10|5846.24|5846.24|5845.64|5845.64|5846.24|5846.24|5845.64|5845.64|0
1645701380000|2022-02-24 11:16:20|5845.37|5845.37|5845.37|5845.37|5845.37|5845.37|5845.37|5845.37|0
1645701390000|2022-02-24 11:16:30|5845.25|5845.25|5845.25|5845.25|5845.25|5845.25|5845.25|5845.25|0
1645701420000|2022-02-24 11:17:00|5844.79|5844.79|5845.77|5845.77|5845.77|5845.77|5844.79|5844.79|0
1645701430000|2022-02-24 11:17:10|5847.9|5847.9|5847.9|5847.9|5847.9|5847.9|5847.9|5847.9|0
1645701440000|2022-02-24 11:17:20|5848.25|5848.25|5848.25|5848.25|5848.25|5848.25|5848.25|5848.25|0
1645701450000|2022-02-24 11:17:30|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5847.42|5847.42|0
1645701480000|2022-02-24 11:18:00|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|0
1645701490000|2022-02-24 11:18:10|5848.85|5848.85|5849.09|5849.09|5849.09|5849.09|5848.85|5848.85|0
1645701520000|2022-02-24 11:18:40|5850.52|5850.52|5851.67|5851.67|5851.9|5851.9|5850.52|5850.52|0
1645701530000|2022-02-24 11:18:50|5851.44|5851.44|5851.44|5851.44|5851.44|5851.44|5851.44|5851.44|0
1645701540000|2022-02-24 11:19:00|5850.01|5850.01|5850.01|5850.01|5850.01|5850.01|5850.01|5850.01|0
1645701550000|2022-02-24 11:19:10|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|0
1645701560000|2022-02-24 11:19:20|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|5851.9|0
1645701570000|2022-02-24 11:19:30|5850.48|5850.48|5850.48|5850.48|5850.48|5850.48|5850.48|5850.48|0
1645701580000|2022-02-24 11:19:40|5850.72|5850.72|5850.72|5850.72|5850.72|5850.72|5850.72|5850.72|0
1645701620000|2022-02-24 11:20:20|5850.23|5850.23|5849.17|5849.17|5850.23|5850.23|5849.17|5849.17|0
1645701640000|2022-02-24 11:20:40|5851.31|5851.31|5851.31|5851.31|5851.31|5851.31|5851.31|5851.31|0
1645701670000|2022-02-24 11:21:10|5851.55|5851.55|5850.84|5850.84|5851.55|5851.55|5850.84|5850.84|0
1645701680000|2022-02-24 11:21:20|5849.42|5849.42|5849.07|5849.07|5849.42|5849.42|5849.07|5849.07|0
1645701690000|2022-02-24 11:21:30|5849.42|5849.42|5848.36|5848.36|5849.42|5849.42|5848.36|5848.36|0
1645701700000|2022-02-24 11:21:40|5848.71|5848.71|5848.36|5848.36|5848.71|5848.71|5848.36|5848.36|0
1645701720000|2022-02-24 11:22:00|5849.07|5849.07|5849.78|5849.78|5850.13|5850.13|5849.07|5849.07|0
1645701730000|2022-02-24 11:22:10|5850.5|5850.5|5851.09|5851.09|5851.09|5851.09|5850.5|5850.5|0
1645701740000|2022-02-24 11:22:20|5852.51|5852.51|5852.51|5852.51|5852.51|5852.51|5852.51|5852.51|0
1645701750000|2022-02-24 11:22:30|5852.86|5852.86|5852.86|5852.86|5852.86|5852.86|5852.86|5852.86|0
1645701760000|2022-02-24 11:22:40|5854.28|5854.28|5856.01|5856.01|5856.01|5856.01|5853.53|5853.53|0
1645701780000|2022-02-24 11:23:00|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|0
1645701790000|2022-02-24 11:23:10|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|0
1645701800000|2022-02-24 11:23:20|5856.49|5856.49|5856.49|5856.49|5856.49|5856.49|5856.49|5856.49|0
1645701810000|2022-02-24 11:23:30|5856.37|5856.37|5855.66|5855.66|5856.37|5856.37|5855.66|5855.66|0
1645701840000|2022-02-24 11:24:00|5855.31|5855.31|5857.69|5857.69|5857.69|5857.69|5855.31|5855.31|0
1645701850000|2022-02-24 11:24:10|5857.81|5857.81|5860.74|5860.74|5860.74|5860.74|5857.69|5857.69|0
1645701870000|2022-02-24 11:24:30|5858.61|5858.61|5858.61|5858.61|5858.61|5858.61|5858.61|5858.61|0
1645701890000|2022-02-24 11:24:50|5859.32|5859.32|5860.03|5860.03|5860.03|5860.03|5858.61|5858.61|0
1645701910000|2022-02-24 11:25:10|5860.28|5860.28|5860.28|5860.28|5860.28|5860.28|5860.28|5860.28|0
1645701940000|2022-02-24 11:25:40|5859.57|5859.57|5858.36|5858.36|5859.57|5859.57|5858.36|5858.36|0
1645702000000|2022-02-24 11:26:40|5857.65|5857.65|5855.22|5855.22|5857.65|5857.65|5855.22|5855.22|0
1645702010000|2022-02-24 11:26:50|5854.89|5854.89|5851.92|5851.92|5854.89|5854.89|5851.92|5851.92|0
1645702020000|2022-02-24 11:27:00|5851.58|5851.58|5850.37|5850.37|5851.58|5851.58|5850.37|5850.37|0
1645702030000|2022-02-24 11:27:10|5850.48|5850.48|5846.8|5846.8|5850.48|5850.48|5846.8|5846.8|0
1645702040000|2022-02-24 11:27:20|5847.51|5847.51|5850.43|5850.43|5850.43|5850.43|5847.51|5847.51|0
1645702050000|2022-02-24 11:27:30|5850.89|5850.89|5850.55|5850.55|5850.89|5850.89|5850.55|5850.55|0
1645702090000|2022-02-24 11:28:10|5850.43|5850.43|5849.97|5849.97|5850.43|5850.43|5849.97|5849.97|0
1645702110000|2022-02-24 11:28:30|5849.62|5849.62|5849.62|5849.62|5849.62|5849.62|5849.62|5849.62|0
1645702130000|2022-02-24 11:28:50|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|0
1645702140000|2022-02-24 11:29:00|5846.99|5846.99|5846.99|5846.99|5847.7|5847.7|5846.65|5846.65|0
1645702150000|2022-02-24 11:29:10|5847.33|5847.33|5847.31|5847.31|5847.33|5847.33|5847.06|5847.06|0
1645702160000|2022-02-24 11:29:20|5848.02|5848.02|5848.02|5848.02|5848.02|5848.02|5848.02|5848.02|0
1645702170000|2022-02-24 11:29:30|5848.48|5848.48|5849.31|5849.31|5849.31|5849.31|5848.48|5848.48|0
1645702190000|2022-02-24 11:29:50|5849.19|5849.19|5849.19|5849.19|5849.19|5849.19|5849.19|5849.19|0
1645702200000|2022-02-24 11:30:00|5849.31|5849.31|5849.31|5849.31|5849.31|5849.31|5849.31|5849.31|0
1645702210000|2022-02-24 11:30:10|5849.19|5849.19|5849.19|5849.19|5849.19|5849.19|5849.19|5849.19|0
1645702220000|2022-02-24 11:30:20|5849.08|5849.08|5848.96|5848.96|5849.08|5849.08|5848.96|5848.96|0
1645702240000|2022-02-24 11:30:40|5849.31|5849.31|5849.31|5849.31|5849.31|5849.31|5849.31|5849.31|0
1645702270000|2022-02-24 11:31:10|5848.6|5848.6|5847.88|5847.88|5848.6|5848.6|5847.88|5847.88|0
1645702280000|2022-02-24 11:31:20|5847.55|5847.55|5845.4|5845.4|5847.55|5847.55|5845.4|5845.4|0
1645702310000|2022-02-24 11:31:50|5843.27|5843.27|5843.27|5843.27|5843.27|5843.27|5843.27|5843.27|0
1645702320000|2022-02-24 11:32:00|5842.78|5842.78|5844.06|5844.06|5844.06|5844.06|5842.78|5842.78|0
1645702330000|2022-02-24 11:32:10|5844.64|5844.64|5842.59|5842.59|5844.64|5844.64|5842.59|5842.59|0
1645702340000|2022-02-24 11:32:20|5842.36|5842.36|5842.24|5842.24|5842.36|5842.36|5842.24|5842.24|0
1645702350000|2022-02-24 11:32:30|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|0
1645702360000|2022-02-24 11:32:40|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|0
1645702380000|2022-02-24 11:33:00|5841.18|5841.18|5841.18|5841.18|5841.18|5841.18|5841.18|5841.18|0
1645702390000|2022-02-24 11:33:10|5839.76|5839.76|5842.61|5842.61|5842.61|5842.61|5839.76|5839.76|0
1645702400000|2022-02-24 11:33:20|5843.61|5843.61|5843.61|5843.61|5843.61|5843.61|5843.61|5843.61|0
1645702420000|2022-02-24 11:33:40|5841.48|5841.48|5844.08|5844.08|5844.08|5844.08|5841.48|5841.48|0
1645702460000|2022-02-24 11:34:20|5844.31|5844.31|5844.31|5844.31|5844.31|5844.31|5844.31|5844.31|0
1645702470000|2022-02-24 11:34:30|5842.88|5842.88|5842.17|5842.17|5842.88|5842.88|5842.17|5842.17|0
1645702480000|2022-02-24 11:34:40|5842.67|5842.67|5842.78|5842.78|5842.9|5842.9|5842.67|5842.67|0
1645702490000|2022-02-24 11:34:50|5842.43|5842.43|5842.9|5842.9|5842.9|5842.9|5842.43|5842.43|0
1645702500000|2022-02-24 11:35:00|5842.55|5842.55|5842.32|5842.32|5842.55|5842.55|5842.2|5842.2|0
1645702510000|2022-02-24 11:35:10|5840.9|5840.9|5840.66|5840.66|5840.9|5840.9|5840.66|5840.66|0
1645702520000|2022-02-24 11:35:20|5840.32|5840.32|5840.32|5840.32|5840.32|5840.32|5840.32|5840.32|0
1645702530000|2022-02-24 11:35:30|5839.24|5839.24|5837.11|5837.11|5839.24|5839.24|5837.11|5837.11|0
1645702550000|2022-02-24 11:35:50|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|0
1645702560000|2022-02-24 11:36:00|5838.53|5838.53|5838.53|5838.53|5838.53|5838.53|5838.53|5838.53|0
1645702570000|2022-02-24 11:36:10|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|5839.02|0
1645702620000|2022-02-24 11:37:00|5837.6|5837.6|5838.18|5838.18|5838.53|5838.53|5837.6|5837.6|0
1645702630000|2022-02-24 11:37:10|5837.47|5837.47|5837.47|5837.47|5837.47|5837.47|5837.47|5837.47|0
1645702650000|2022-02-24 11:37:30|5838.05|5838.05|5838.05|5838.05|5838.05|5838.05|5838.05|5838.05|0
1645702660000|2022-02-24 11:37:40|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|5836.62|0
1645702700000|2022-02-24 11:38:20|5837.34|5837.34|5837.57|5837.57|5837.57|5837.57|5837.34|5837.34|0
1645702710000|2022-02-24 11:38:30|5838.06|5838.06|5839.48|5839.48|5839.48|5839.48|5838.06|5838.06|0
1645702720000|2022-02-24 11:38:40|5839.82|5839.82|5839.82|5839.82|5839.82|5839.82|5839.82|5839.82|0
1645702730000|2022-02-24 11:38:50|5840.51|5840.51|5842.05|5842.05|5842.17|5842.17|5840.51|5840.51|0
1645702740000|2022-02-24 11:39:00|5842.32|5842.32|5842.31|5842.31|5842.32|5842.32|5841.97|5841.97|0
1645702750000|2022-02-24 11:39:10|5842.08|5842.08|5842.08|5842.08|5842.08|5842.08|5842.08|5842.08|0
1645702770000|2022-02-24 11:39:30|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|5841.96|0
1645702780000|2022-02-24 11:39:40|5841.85|5841.85|5841.85|5841.85|5841.85|5841.85|5841.85|5841.85|0
1645702800000|2022-02-24 11:40:00|5841.73|5841.73|5841.73|5841.73|5841.73|5841.73|5841.73|5841.73|0
1645702810000|2022-02-24 11:40:10|5843.15|5843.15|5841.02|5841.02|5843.15|5843.15|5841.02|5841.02|0
1645702820000|2022-02-24 11:40:20|5840.53|5840.53|5839.21|5839.21|5840.53|5840.53|5839.21|5839.21|0
1645702830000|2022-02-24 11:40:30|5839.92|5839.92|5840.63|5840.63|5840.63|5840.63|5839.92|5839.92|0
1645702840000|2022-02-24 11:40:40|5840.88|5840.88|5840.88|5840.88|5840.88|5840.88|5840.88|5840.88|0
1645702860000|2022-02-24 11:41:00|5841.13|5841.13|5840.32|5840.32|5841.13|5841.13|5840.32|5840.32|0
1645702870000|2022-02-24 11:41:10|5840.08|5840.08|5841.82|5841.82|5841.82|5841.82|5840.08|5840.08|0
1645702880000|2022-02-24 11:41:20|5841.94|5841.94|5841.82|5841.82|5841.94|5841.94|5841.82|5841.82|0
1645702900000|2022-02-24 11:41:40|5845.65|5845.65|5846.29|5846.29|5846.87|5846.87|5845.65|5845.65|0
1645702910000|2022-02-24 11:41:50|5846.76|5846.76|5851.17|5851.17|5851.17|5851.17|5846.76|5846.76|0
1645702920000|2022-02-24 11:42:00|5851.05|5851.05|5851.05|5851.05|5851.05|5851.05|5851.05|5851.05|0
1645702930000|2022-02-24 11:42:10|5851.32|5851.32|5851.44|5851.44|5851.44|5851.44|5851.32|5851.32|0
1645702950000|2022-02-24 11:42:30|5851.21|5851.21|5850.47|5850.47|5851.21|5851.21|5850.47|5850.47|0
1645702960000|2022-02-24 11:42:40|5852.61|5852.61|5853.32|5853.32|5853.32|5853.32|5851.19|5851.19|0
1645702980000|2022-02-24 11:43:00|5853.44|5853.44|5853.67|5853.67|5853.67|5853.67|5853.44|5853.44|0
1645703000000|2022-02-24 11:43:20|5853.78|5853.78|5854.12|5854.12|5854.12|5854.12|5853.78|5853.78|0
1645703020000|2022-02-24 11:43:40|5853.41|5853.41|5854.23|5854.23|5854.23|5854.23|5853.41|5853.41|0
1645703040000|2022-02-24 11:44:00|5855.22|5855.22|5856.5|5856.5|5857.07|5857.07|5855.22|5855.22|0
1645703050000|2022-02-24 11:44:10|5859.34|5859.34|5860.68|5860.68|5860.68|5860.68|5859.23|5859.23|0
1645703080000|2022-02-24 11:44:40|5861.01|5861.01|5860.9|5860.9|5861.01|5861.01|5860.9|5860.9|0
1645703090000|2022-02-24 11:44:50|5861.23|5861.23|5867.31|5867.31|5867.31|5867.31|5861.23|5861.23|0
1645703100000|2022-02-24 11:45:00|5866.59|5866.59|5865.66|5865.66|5866.59|5866.59|5864.46|5864.46|0
1645703120000|2022-02-24 11:45:20|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|0
1645703130000|2022-02-24 11:45:30|5866.57|5866.57|5867.15|5867.15|5867.15|5867.15|5866.57|5866.57|0
1645703140000|2022-02-24 11:45:40|5866.65|5866.65|5865.01|5865.01|5866.65|5866.65|5865.01|5865.01|0
1645703160000|2022-02-24 11:46:00|5862.88|5862.88|5862.88|5862.88|5862.88|5862.88|5862.88|5862.88|0
1645703170000|2022-02-24 11:46:10|5863.22|5863.22|5866.07|5866.07|5866.07|5866.07|5863.22|5863.22|0
1645703180000|2022-02-24 11:46:20|5864.65|5864.65|5863.22|5863.22|5864.65|5864.65|5863.22|5863.22|0
1645703200000|2022-02-24 11:46:40|5863.49|5863.49|5865.25|5865.25|5865.25|5865.25|5863.49|5863.49|0
1645703220000|2022-02-24 11:47:00|5865.49|5865.49|5867|5867|5867|5867|5865.38|5865.38|0
1645703230000|2022-02-24 11:47:10|5867.27|5867.27|5867.27|5867.27|5867.27|5867.27|5867.27|5867.27|0
1645703260000|2022-02-24 11:47:40|5870.12|5870.12|5870.12|5870.12|5870.12|5870.12|5870.12|5870.12|0
1645703290000|2022-02-24 11:48:10|5870.58|5870.58|5870.58|5870.58|5870.58|5870.58|5870.58|5870.58|0
1645703300000|2022-02-24 11:48:20|5870.35|5870.35|5870.35|5870.35|5870.35|5870.35|5870.35|5870.35|0
1645703310000|2022-02-24 11:48:30|5869.64|5869.64|5869.64|5869.64|5869.64|5869.64|5869.64|5869.64|0
1645703350000|2022-02-24 11:49:10|5869.75|5869.75|5869.52|5869.52|5869.75|5869.75|5869.17|5869.17|0
1645703360000|2022-02-24 11:49:20|5869.79|5869.79|5866.15|5866.15|5869.79|5869.79|5864.73|5864.73|0
1645703410000|2022-02-24 11:50:10|5864.73|5864.73|5864.73|5864.73|5864.73|5864.73|5864.73|5864.73|0
1645703430000|2022-02-24 11:50:30|5865.07|5865.07|5865.07|5865.07|5865.07|5865.07|5865.07|5865.07|0
1645703440000|2022-02-24 11:50:40|5865.79|5865.79|5865.79|5865.79|5865.79|5865.79|5865.79|5865.79|0
1645703460000|2022-02-24 11:51:00|5863.65|5863.65|5863.65|5863.65|5865.07|5865.07|5862.94|5862.94|0
1645703480000|2022-02-24 11:51:20|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|0
1645703490000|2022-02-24 11:51:30|5865.1|5865.1|5866.14|5866.14|5866.14|5866.14|5865.1|5865.1|0
1645703500000|2022-02-24 11:51:40|5868.28|5868.28|5868.28|5868.28|5868.28|5868.28|5868.28|5868.28|0
1645703510000|2022-02-24 11:51:50|5868.74|5868.74|5866.26|5866.26|5868.74|5868.74|5866.26|5866.26|0
1645703520000|2022-02-24 11:52:00|5865.55|5865.55|5864.84|5864.84|5865.55|5865.55|5864.84|5864.84|0
1645703530000|2022-02-24 11:52:10|5864.95|5864.95|5864.95|5864.95|5864.95|5864.95|5864.95|5864.95|0
1645703540000|2022-02-24 11:52:20|5865.41|5865.41|5867.3|5867.3|5867.3|5867.3|5865.18|5865.18|0
1645703570000|2022-02-24 11:52:50|5867.64|5867.64|5869.77|5869.77|5869.77|5869.77|5867.64|5867.64|0
1645703580000|2022-02-24 11:53:00|5870.11|5870.11|5870.11|5870.11|5870.11|5870.11|5870.11|5870.11|0
1645703590000|2022-02-24 11:53:10|5868.68|5868.68|5868.68|5868.68|5868.68|5868.68|5868.68|5868.68|0
1645703600000|2022-02-24 11:53:20|5868.91|5868.91|5870.34|5870.34|5870.34|5870.34|5868.91|5868.91|0
1645703610000|2022-02-24 11:53:30|5870.61|5870.61|5870.88|5870.88|5870.88|5870.88|5870.61|5870.61|0
1645703620000|2022-02-24 11:53:40|5871.21|5871.21|5871.44|5871.44|5871.44|5871.44|5871.1|5871.1|0
1645703630000|2022-02-24 11:53:50|5871.94|5871.94|5871.72|5871.72|5872.43|5872.43|5871.72|5871.72|0
1645703640000|2022-02-24 11:54:00|5872.43|5872.43|5873.17|5873.17|5873.17|5873.17|5872.43|5872.43|0
1645703650000|2022-02-24 11:54:10|5871.74|5871.74|5873.17|5873.17|5873.17|5873.17|5871.74|5871.74|0
1645703660000|2022-02-24 11:54:20|5871.03|5871.03|5871.03|5871.03|5871.03|5871.03|5871.03|5871.03|0
1645703670000|2022-02-24 11:54:30|5871.38|5871.38|5871.73|5871.73|5871.73|5871.73|5871.38|5871.38|0
1645703680000|2022-02-24 11:54:40|5873.15|5873.15|5872.34|5872.34|5873.15|5873.15|5872.34|5872.34|0
1645703700000|2022-02-24 11:55:00|5870.21|5870.21|5870.21|5870.21|5870.21|5870.21|5870.21|5870.21|0
1645703710000|2022-02-24 11:55:10|5870.67|5870.67|5872.09|5872.09|5872.09|5872.09|5870.67|5870.67|0
1645703720000|2022-02-24 11:55:20|5870.67|5870.67|5872.09|5872.09|5872.09|5872.09|5870.67|5870.67|0
1645703750000|2022-02-24 11:55:50|5874.23|5874.23|5874.23|5874.23|5874.23|5874.23|5874.23|5874.23|0
1645703760000|2022-02-24 11:56:00|5874.56|5874.56|5874.56|5874.56|5874.56|5874.56|5874.56|5874.56|0
1645703780000|2022-02-24 11:56:20|5874.07|5874.07|5874.81|5874.81|5874.81|5874.81|5874.07|5874.07|0
1645703790000|2022-02-24 11:56:30|5875.39|5875.39|5875.39|5875.39|5875.39|5875.39|5875.39|5875.39|0
1645703800000|2022-02-24 11:56:40|5875.5|5875.5|5874.08|5874.08|5875.5|5875.5|5874.08|5874.08|0
1645703810000|2022-02-24 11:56:50|5873.85|5873.85|5871.61|5871.61|5873.85|5873.85|5871.61|5871.61|0
1645703820000|2022-02-24 11:57:00|5871.85|5871.85|5872.08|5872.08|5872.08|5872.08|5871.85|5871.85|0
1645703840000|2022-02-24 11:57:20|5872.79|5872.79|5872.08|5872.08|5872.79|5872.79|5872.08|5872.08|0
1645703870000|2022-02-24 11:57:50|5871.09|5871.09|5871.09|5871.09|5871.09|5871.09|5871.09|5871.09|0
1645703880000|2022-02-24 11:58:00|5869.67|5869.67|5869.67|5869.67|5869.67|5869.67|5869.67|5869.67|0
1645703890000|2022-02-24 11:58:10|5869.94|5869.94|5869.94|5869.94|5869.94|5869.94|5869.94|5869.94|0
1645703900000|2022-02-24 11:58:20|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|0
1645703910000|2022-02-24 11:58:30|5868.75|5868.75|5868.75|5868.75|5868.75|5868.75|5868.75|5868.75|0
1645703920000|2022-02-24 11:58:40|5869.42|5869.42|5869.42|5869.42|5869.42|5869.42|5869.42|5869.42|0
1645703950000|2022-02-24 11:59:10|5869.91|5869.91|5869.2|5869.2|5869.91|5869.91|5869.2|5869.2|0
1645703960000|2022-02-24 11:59:20|5867.82|5867.82|5868.89|5868.89|5868.89|5868.89|5867.48|5867.48|0
1645703970000|2022-02-24 11:59:30|5871.73|5871.73|5871.96|5871.96|5871.96|5871.96|5871.73|5871.73|0
1645703990000|2022-02-24 11:59:50|5871.25|5871.25|5871.25|5871.25|5871.25|5871.25|5871.25|5871.25|0
1645704000000|2022-02-24 12:00:00|5871.6|5871.6|5870.28|5870.28|5871.95|5871.95|5870.28|5870.28|0
1645704010000|2022-02-24 12:00:10|5870.99|5870.99|5870.28|5870.28|5870.99|5870.99|5870.28|5870.28|0
1645704020000|2022-02-24 12:00:20|5869.23|5869.23|5869.23|5869.23|5869.23|5869.23|5869.23|5869.23|0
1645704030000|2022-02-24 12:00:30|5868.96|5868.96|5868.96|5868.96|5868.96|5868.96|5868.96|5868.96|0
1645704040000|2022-02-24 12:00:40|5868.25|5868.25|5866.14|5866.14|5868.25|5868.25|5866.14|5866.14|0
1645704060000|2022-02-24 12:01:00|5866.39|5866.39|5866.39|5866.39|5866.39|5866.39|5866.39|5866.39|0
1645704080000|2022-02-24 12:01:20|5866.97|5866.97|5866.85|5866.85|5866.97|5866.97|5866.85|5866.85|0
1645704090000|2022-02-24 12:01:30|5867.56|5867.56|5867.56|5867.56|5867.56|5867.56|5867.56|5867.56|0
1645704110000|2022-02-24 12:01:50|5866.85|5866.85|5866.85|5866.85|5866.85|5866.85|5866.85|5866.85|0
1645704120000|2022-02-24 12:02:00|5866.14|5866.14|5865.17|5865.17|5866.14|5866.14|5865.17|5865.17|0
1645704130000|2022-02-24 12:02:10|5864.71|5864.71|5864.71|5864.71|5864.71|5864.71|5864.71|5864.71|0
1645704140000|2022-02-24 12:02:20|5864.46|5864.46|5864.1|5864.1|5864.46|5864.46|5864.1|5864.1|0
1645704150000|2022-02-24 12:02:30|5863.39|5863.39|5862.35|5862.35|5863.39|5863.39|5861.64|5861.64|0
1645704170000|2022-02-24 12:02:50|5863.06|5863.06|5863.77|5863.77|5863.77|5863.77|5863.06|5863.06|0
1645704210000|2022-02-24 12:03:30|5863.54|5863.54|5862.6|5862.6|5863.54|5863.54|5862.6|5862.6|0
1645704220000|2022-02-24 12:03:40|5863.18|5863.18|5863.87|5863.87|5863.87|5863.87|5863.18|5863.18|0
1645704240000|2022-02-24 12:04:00|5865.26|5865.26|5864.57|5864.57|5865.26|5865.26|5864.57|5864.57|0
1645704250000|2022-02-24 12:04:10|5864.45|5864.45|5865.16|5865.16|5865.16|5865.16|5864.45|5864.45|0
1645704260000|2022-02-24 12:04:20|5864.11|5864.11|5864.45|5864.45|5864.45|5864.45|5864.11|5864.11|0
1645704270000|2022-02-24 12:04:30|5864.33|5864.33|5864.22|5864.22|5864.33|5864.33|5864.22|5864.22|0
1645704290000|2022-02-24 12:04:50|5864.46|5864.46|5864.46|5864.46|5864.46|5864.46|5864.46|5864.46|0
1645704300000|2022-02-24 12:05:00|5864.35|5864.35|5864.35|5864.35|5864.35|5864.35|5864.23|5864.23|0
1645704330000|2022-02-24 12:05:30|5863.89|5863.89|5863.89|5863.89|5863.89|5863.89|5863.89|5863.89|0
1645704340000|2022-02-24 12:05:40|5864|5864|5863.77|5863.77|5864|5864|5863.77|5863.77|0
1645704350000|2022-02-24 12:05:50|5865.19|5865.19|5870.35|5870.35|5870.35|5870.35|5865.19|5865.19|0
1645704360000|2022-02-24 12:06:00|5870.12|5870.12|5869.29|5869.29|5870.12|5870.12|5869.29|5869.29|0
1645704370000|2022-02-24 12:06:10|5869.41|5869.41|5868.69|5868.69|5869.41|5869.41|5868.69|5868.69|0
1645704390000|2022-02-24 12:06:30|5868.58|5868.58|5868.69|5868.69|5868.69|5868.69|5868.58|5868.58|0
1645704400000|2022-02-24 12:06:40|5866.56|5866.56|5866.91|5866.91|5866.91|5866.91|5866.56|5866.56|0
1645704420000|2022-02-24 12:07:00|5867.62|5867.62|5867.62|5867.62|5867.62|5867.62|5867.62|5867.62|0
1645704450000|2022-02-24 12:07:30|5866.81|5866.81|5866.81|5866.81|5866.81|5866.81|5866.81|5866.81|0
1645704460000|2022-02-24 12:07:40|5867.06|5867.06|5867.06|5867.06|5867.06|5867.06|5867.06|5867.06|0
1645704470000|2022-02-24 12:07:50|5866.34|5866.34|5866.34|5866.34|5866.34|5866.34|5866.34|5866.34|0
1645704480000|2022-02-24 12:08:00|5866.11|5866.11|5865.39|5865.39|5866.11|5866.11|5865.39|5865.39|0
1645704490000|2022-02-24 12:08:10|5864.68|5864.68|5862.71|5862.71|5864.68|5864.68|5862.71|5862.71|0
1645704500000|2022-02-24 12:08:20|5863.42|5863.42|5863.42|5863.42|5863.42|5863.42|5863.42|5863.42|0
1645704560000|2022-02-24 12:09:20|5863.67|5863.67|5863.67|5863.67|5863.67|5863.67|5863.67|5863.67|0
1645704570000|2022-02-24 12:09:30|5865.8|5865.8|5865.8|5865.8|5865.8|5865.8|5865.8|5865.8|0
1645704580000|2022-02-24 12:09:40|5866.48|5866.48|5866.48|5866.48|5866.48|5866.48|5866.48|5866.48|0
1645704620000|2022-02-24 12:10:20|5865.76|5865.76|5866.48|5866.48|5866.48|5866.48|5865.76|5865.76|0
1645704640000|2022-02-24 12:10:40|5867.9|5867.9|5867.9|5867.9|5867.9|5867.9|5867.9|5867.9|0
1645704670000|2022-02-24 12:11:10|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|0
1645704680000|2022-02-24 12:11:20|5869.07|5869.07|5869.07|5869.07|5869.07|5869.07|5869.07|5869.07|0
1645704710000|2022-02-24 12:11:50|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|0
1645704740000|2022-02-24 12:12:20|5868.11|5868.11|5868.11|5868.11|5868.11|5868.11|5868.11|5868.11|0
1645704780000|2022-02-24 12:13:00|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|0
1645704790000|2022-02-24 12:13:10|5868.63|5868.63|5869.48|5869.48|5869.48|5869.48|5868.63|5868.63|0
1645704810000|2022-02-24 12:13:30|5871.24|5871.24|5871.24|5871.24|5871.24|5871.24|5871.24|5871.24|0
1645704820000|2022-02-24 12:13:40|5871.82|5871.82|5872.96|5872.96|5872.96|5872.96|5871.82|5871.82|0
1645704830000|2022-02-24 12:13:50|5872.5|5872.5|5872.77|5872.77|5872.77|5872.77|5872.5|5872.5|0
1645704840000|2022-02-24 12:14:00|5873.35|5873.35|5873.35|5873.35|5873.35|5873.35|5873.35|5873.35|0
1645704860000|2022-02-24 12:14:20|5872.77|5872.77|5873.26|5873.26|5873.26|5873.26|5872.77|5872.77|0
1645704870000|2022-02-24 12:14:30|5874.3|5874.3|5875.29|5875.29|5875.29|5875.29|5874.3|5874.3|0
1645704900000|2022-02-24 12:15:00|5878.84|5878.84|5879.55|5879.55|5879.55|5879.55|5878.84|5878.84|0
1645704910000|2022-02-24 12:15:10|5880.05|5880.05|5880.32|5880.32|5880.32|5880.32|5880.05|5880.05|0
1645704920000|2022-02-24 12:15:20|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|0
1645704930000|2022-02-24 12:15:30|5880.3|5880.3|5880.3|5880.3|5882.44|5882.44|5880.3|5880.3|0
1645704940000|2022-02-24 12:15:40|5881.73|5881.73|5883.15|5883.15|5883.15|5883.15|5881.73|5881.73|0
1645704950000|2022-02-24 12:15:50|5883.49|5883.49|5885.62|5885.62|5885.62|5885.62|5883.49|5883.49|0
1645704960000|2022-02-24 12:16:00|5886.33|5886.33|5888.41|5888.41|5888.41|5888.41|5886.33|5886.33|0
1645704970000|2022-02-24 12:16:10|5889.12|5889.12|5889.12|5889.12|5889.12|5889.12|5889.12|5889.12|0
1645704980000|2022-02-24 12:16:20|5889.24|5889.24|5889.01|5889.01|5889.24|5889.24|5889.01|5889.01|0
1645704990000|2022-02-24 12:16:30|5888.3|5888.3|5888.07|5888.07|5888.3|5888.3|5888.07|5888.07|0
1645705000000|2022-02-24 12:16:40|5886.64|5886.64|5886.64|5886.64|5886.64|5886.64|5886.4|5886.4|0
1645705010000|2022-02-24 12:16:50|5886.3|5886.3|5886.99|5886.99|5886.99|5886.99|5886.3|5886.3|0
1645705030000|2022-02-24 12:17:10|5889.12|5889.12|5889.12|5889.12|5889.12|5889.12|5889.12|5889.12|0
1645705040000|2022-02-24 12:17:20|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|5888.79|0
1645705050000|2022-02-24 12:17:30|5887.37|5887.37|5886.66|5886.66|5887.37|5887.37|5886.66|5886.66|0
1645705060000|2022-02-24 12:17:40|5886.32|5886.32|5885.97|5885.97|5886.78|5886.78|5885.97|5885.97|0
1645705090000|2022-02-24 12:18:10|5885.26|5885.26|5885.26|5885.26|5885.26|5885.26|5885.26|5885.26|0
1645705120000|2022-02-24 12:18:40|5883.84|5883.84|5883.13|5883.13|5883.84|5883.84|5883.13|5883.13|0
1645705130000|2022-02-24 12:18:50|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|0
1645705140000|2022-02-24 12:19:00|5884.11|5884.11|5884.11|5884.11|5884.11|5884.11|5884.11|5884.11|0
1645705170000|2022-02-24 12:19:30|5884.34|5884.34|5884.34|5884.34|5884.34|5884.34|5884.34|5884.34|0
1645705200000|2022-02-24 12:20:00|5883.63|5883.63|5883.44|5883.44|5883.63|5883.63|5883.17|5883.17|0
1645705210000|2022-02-24 12:20:10|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|0
1645705250000|2022-02-24 12:20:50|5882.98|5882.98|5882.98|5882.98|5882.98|5882.98|5882.98|5882.98|0
1645705260000|2022-02-24 12:21:00|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|0
1645705270000|2022-02-24 12:21:10|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|0
1645705280000|2022-02-24 12:21:20|5880.39|5880.39|5880.14|5880.14|5880.39|5880.39|5880.14|5880.14|0
1645705290000|2022-02-24 12:21:30|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|0
1645705310000|2022-02-24 12:21:50|5879.92|5879.92|5879.92|5879.92|5879.92|5879.92|5879.92|5879.92|0
1645705320000|2022-02-24 12:22:00|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|0
1645705330000|2022-02-24 12:22:10|5878.72|5878.72|5878.01|5878.01|5878.72|5878.72|5878.01|5878.01|0
1645705360000|2022-02-24 12:22:40|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|5878.26|0
1645705370000|2022-02-24 12:22:50|5879.68|5879.68|5881.37|5881.37|5881.37|5881.37|5879.68|5879.68|0
1645705380000|2022-02-24 12:23:00|5882.04|5882.04|5882.04|5882.04|5882.04|5882.04|5882.04|5882.04|0
1645705400000|2022-02-24 12:23:20|5881.33|5881.33|5881.67|5881.67|5881.67|5881.67|5881.33|5881.33|0
1645705410000|2022-02-24 12:23:30|5881.2|5881.2|5881.55|5881.55|5881.78|5881.78|5880.97|5880.97|0
1645705450000|2022-02-24 12:24:10|5880.84|5880.84|5880.82|5880.82|5881.09|5881.09|5880.82|5880.82|0
1645705460000|2022-02-24 12:24:20|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|0
1645705470000|2022-02-24 12:24:30|5879.32|5879.32|5876.47|5876.47|5879.32|5879.32|5876.47|5876.47|0
1645705480000|2022-02-24 12:24:40|5875.55|5875.55|5875.55|5875.55|5875.55|5875.55|5875.55|5875.55|0
1645705490000|2022-02-24 12:24:50|5875.78|5875.78|5875.78|5875.78|5875.78|5875.78|5875.78|5875.78|0
1645705500000|2022-02-24 12:25:00|5875.07|5875.07|5875.07|5875.07|5875.07|5875.07|5875.07|5875.07|0
1645705510000|2022-02-24 12:25:10|5875.64|5875.64|5875.64|5875.64|5875.64|5875.64|5875.64|5875.64|0
1645705520000|2022-02-24 12:25:20|5874.22|5874.22|5878.49|5878.49|5878.49|5878.49|5874.22|5874.22|0
1645705560000|2022-02-24 12:26:00|5879.2|5879.2|5879.45|5879.45|5879.45|5879.45|5879.2|5879.2|0
1645705620000|2022-02-24 12:27:00|5879.78|5879.78|5879.78|5879.78|5879.78|5879.78|5879.78|5879.78|0
1645705630000|2022-02-24 12:27:10|5880.49|5880.49|5880.99|5880.99|5880.99|5880.99|5880.49|5880.49|0
1645705640000|2022-02-24 12:27:20|5881.32|5881.32|5881.66|5881.66|5881.66|5881.66|5881.32|5881.32|0
1645705650000|2022-02-24 12:27:30|5881.93|5881.93|5881.93|5881.93|5881.93|5881.93|5881.93|5881.93|0
1645705670000|2022-02-24 12:27:50|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|0
1645705710000|2022-02-24 12:28:30|5884.99|5884.99|5880.85|5880.85|5884.99|5884.99|5880.85|5880.85|0
1645705720000|2022-02-24 12:28:40|5880.73|5880.73|5880.73|5880.73|5880.73|5880.73|5880.73|5880.73|0
1645705740000|2022-02-24 12:29:00|5880.62|5880.62|5880.39|5880.39|5880.62|5880.62|5880.39|5880.39|0
1645705750000|2022-02-24 12:29:10|5880.72|5880.72|5880.72|5880.72|5880.72|5880.72|5880.72|5880.72|0
1645705790000|2022-02-24 12:29:50|5880.14|5880.14|5878.85|5878.85|5880.14|5880.14|5878.85|5878.85|0
1645705800000|2022-02-24 12:30:00|5879.1|5879.1|5879.81|5879.81|5881.23|5881.23|5879.1|5879.1|0
1645705820000|2022-02-24 12:30:20|5879.1|5879.1|5879.1|5879.1|5879.1|5879.1|5879.1|5879.1|0
1645705860000|2022-02-24 12:31:00|5880.52|5880.52|5880.23|5880.23|5881.19|5881.19|5878.8|5878.8|0
1645705890000|2022-02-24 12:31:30|5879.98|5879.98|5880.47|5880.47|5880.47|5880.47|5879.76|5879.76|0
1645705940000|2022-02-24 12:32:20|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|0
1645705950000|2022-02-24 12:32:30|5879.76|5879.76|5879.76|5879.76|5879.76|5879.76|5879.76|5879.76|0
1645705960000|2022-02-24 12:32:40|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|0
1645705970000|2022-02-24 12:32:50|5879.98|5879.98|5879.26|5879.26|5879.98|5879.98|5879.26|5879.26|0
1645705980000|2022-02-24 12:33:00|5879.98|5879.98|5879.98|5879.98|5879.98|5879.98|5879.98|5879.98|0
1645705990000|2022-02-24 12:33:10|5880.69|5880.69|5881.98|5881.98|5881.98|5881.98|5880.69|5880.69|0
1645706010000|2022-02-24 12:33:30|5882.32|5882.32|5883.03|5883.03|5883.03|5883.03|5882.32|5882.32|0
1645706030000|2022-02-24 12:33:50|5882.69|5882.69|5882.69|5882.69|5882.69|5882.69|5882.69|5882.69|0
1645706060000|2022-02-24 12:34:20|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|0
1645706080000|2022-02-24 12:34:40|5882.69|5882.69|5882.69|5882.69|5882.69|5882.69|5882.69|5882.69|0
1645706090000|2022-02-24 12:34:50|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|0
1645706100000|2022-02-24 12:35:00|5882.91|5882.91|5881.86|5881.86|5882.91|5882.91|5881.86|5881.86|0
1645706110000|2022-02-24 12:35:10|5881.37|5881.37|5879.95|5879.95|5881.37|5881.37|5879.95|5879.95|0
1645706130000|2022-02-24 12:35:30|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|0
1645706150000|2022-02-24 12:35:50|5881.71|5881.71|5881.71|5881.71|5881.71|5881.71|5881.71|5881.71|0
1645706160000|2022-02-24 12:36:00|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|0
1645706170000|2022-02-24 12:36:10|5881.62|5881.62|5881.62|5881.62|5881.62|5881.62|5881.62|5881.62|0
1645706200000|2022-02-24 12:36:40|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|0
1645706210000|2022-02-24 12:36:50|5881.62|5881.62|5881.62|5881.62|5881.62|5881.62|5881.62|5881.62|0
1645706230000|2022-02-24 12:37:10|5881.27|5881.27|5879.62|5879.62|5881.27|5881.27|5879.62|5879.62|0
1645706240000|2022-02-24 12:37:20|5881.04|5881.04|5881.04|5881.04|5881.04|5881.04|5881.04|5881.04|0
1645706260000|2022-02-24 12:37:40|5880.33|5880.33|5879.62|5879.62|5880.33|5880.33|5879.62|5879.62|0
1645706270000|2022-02-24 12:37:50|5878.91|5878.91|5879.62|5879.62|5879.62|5879.62|5878.91|5878.91|0
1645706280000|2022-02-24 12:38:00|5878.66|5878.66|5875.55|5875.55|5878.66|5878.66|5875.55|5875.55|0
1645706300000|2022-02-24 12:38:20|5874.88|5874.88|5874.54|5874.54|5874.88|5874.88|5874.54|5874.54|0
1645706310000|2022-02-24 12:38:30|5873.83|5873.83|5873.59|5873.59|5873.83|5873.83|5873.59|5873.59|0
1645706440000|2022-02-24 12:40:40|5872.16|5872.16|5871.65|5871.65|5872.16|5872.16|5871.65|5871.65|0
1645706470000|2022-02-24 12:41:10|5870.94|5870.94|5870.94|5870.94|5870.94|5870.94|5870.94|5870.94|0
1645706490000|2022-02-24 12:41:30|5869.98|5869.98|5869.64|5869.64|5869.98|5869.98|5869.64|5869.64|0
1645706500000|2022-02-24 12:41:40|5868.93|5868.93|5868.93|5868.93|5868.93|5868.93|5868.93|5868.93|0
1645706510000|2022-02-24 12:41:50|5868.01|5868.01|5868.58|5868.58|5868.58|5868.58|5868.01|5868.01|0
1645706530000|2022-02-24 12:42:10|5868.81|5868.81|5869.28|5869.28|5869.28|5869.28|5868.81|5868.81|0
1645706550000|2022-02-24 12:42:30|5868.78|5868.78|5869.25|5869.25|5869.5|5869.5|5868.78|5868.78|0
1645706590000|2022-02-24 12:43:10|5869.96|5869.96|5869.96|5869.96|5869.96|5869.96|5869.96|5869.96|0
1645706600000|2022-02-24 12:43:20|5869.25|5869.25|5869.25|5869.25|5869.25|5869.25|5869.25|5869.25|0
1645706610000|2022-02-24 12:43:30|5868.91|5868.91|5868.91|5868.91|5868.91|5868.91|5868.91|5868.91|0
1645706620000|2022-02-24 12:43:40|5869.16|5869.16|5869.16|5869.16|5869.16|5869.16|5869.16|5869.16|0
1645706630000|2022-02-24 12:43:50|5869.83|5869.83|5870.17|5870.17|5870.17|5870.17|5869.83|5869.83|0
1645706640000|2022-02-24 12:44:00|5870.41|5870.41|5870.41|5870.41|5870.41|5870.41|5870.41|5870.41|0
1645706650000|2022-02-24 12:44:10|5870.66|5870.66|5870.66|5870.66|5870.66|5870.66|5870.66|5870.66|0
1645706660000|2022-02-24 12:44:20|5872.08|5872.08|5872.08|5872.08|5872.08|5872.08|5872.08|5872.08|0
1645706680000|2022-02-24 12:44:40|5872.35|5872.35|5872.35|5872.35|5872.35|5872.35|5872.35|5872.35|0
1645706690000|2022-02-24 12:44:50|5872.6|5872.6|5872.6|5872.6|5872.6|5872.6|5872.6|5872.6|0
1645706710000|2022-02-24 12:45:10|5871.89|5871.89|5871.89|5871.89|5871.89|5871.89|5871.89|5871.89|0
1645706750000|2022-02-24 12:45:50|5871.64|5871.64|5868.9|5868.9|5871.64|5871.64|5868.9|5868.9|0
1645706760000|2022-02-24 12:46:00|5869.6|5869.6|5869.33|5869.33|5869.6|5869.6|5869.33|5869.33|0
1645706770000|2022-02-24 12:46:10|5868.99|5868.99|5868.28|5868.28|5868.99|5868.99|5868.28|5868.28|0
1645706800000|2022-02-24 12:46:40|5867.79|5867.79|5867.79|5867.79|5867.79|5867.79|5867.79|5867.79|0
1645706850000|2022-02-24 12:47:30|5867.08|5867.08|5867.08|5867.08|5867.08|5867.08|5867.08|5867.08|0
1645706870000|2022-02-24 12:47:50|5866.58|5866.58|5865.27|5865.27|5866.58|5866.58|5865.27|5865.27|0
1645706880000|2022-02-24 12:48:00|5865.5|5865.5|5864.45|5864.45|5865.5|5865.5|5863.74|5863.74|0
1645706900000|2022-02-24 12:48:20|5863.03|5863.03|5861.99|5861.99|5863.03|5863.03|5861.99|5861.99|0
1645706910000|2022-02-24 12:48:30|5861.23|5861.23|5861.23|5861.23|5861.23|5861.23|5861.23|5861.23|0
1645706920000|2022-02-24 12:48:40|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|0
1645706940000|2022-02-24 12:49:00|5863.01|5863.01|5863.01|5863.01|5863.01|5863.01|5863.01|5863.01|0
1645706960000|2022-02-24 12:49:20|5862.3|5862.3|5861.59|5861.59|5862.3|5862.3|5861.59|5861.59|0
1645706970000|2022-02-24 12:49:30|5861.82|5861.82|5861.82|5861.82|5861.82|5861.82|5861.82|5861.82|0
1645706980000|2022-02-24 12:49:40|5862.07|5862.07|5863.49|5863.49|5863.49|5863.49|5862.07|5862.07|0
1645706990000|2022-02-24 12:49:50|5862.78|5862.78|5862.78|5862.78|5862.78|5862.78|5862.78|5862.78|0
1645707020000|2022-02-24 12:50:20|5861.36|5861.36|5860.86|5860.86|5861.36|5861.36|5860.86|5860.86|0
1645707030000|2022-02-24 12:50:30|5860.59|5860.59|5860.26|5860.26|5860.59|5860.59|5860.26|5860.26|0
1645707040000|2022-02-24 12:50:40|5860.72|5860.72|5860.72|5860.72|5860.72|5860.72|5860.72|5860.72|0
1645707070000|2022-02-24 12:51:10|5860.01|5860.01|5860.61|5860.61|5860.72|5860.72|5860.01|5860.01|0
1645707080000|2022-02-24 12:51:20|5861.07|5861.07|5861.34|5861.34|5861.34|5861.34|5861.07|5861.07|0
1645707100000|2022-02-24 12:51:40|5861.22|5861.22|5864.75|5864.75|5864.98|5864.98|5861.22|5861.22|0
1645707110000|2022-02-24 12:51:50|5865.09|5865.09|5865.09|5865.09|5865.09|5865.09|5865.09|5865.09|0
1645707120000|2022-02-24 12:52:00|5864.75|5864.75|5864.75|5864.75|5864.75|5864.75|5864.75|5864.75|0
1645707130000|2022-02-24 12:52:10|5864.04|5864.04|5864.04|5864.04|5864.04|5864.04|5864.04|5864.04|0
1645707150000|2022-02-24 12:52:30|5863.81|5863.81|5863.22|5863.22|5864.14|5864.14|5863.22|5863.22|0
1645707160000|2022-02-24 12:52:40|5863.49|5863.49|5863.49|5863.49|5863.49|5863.49|5863.49|5863.49|0
1645707170000|2022-02-24 12:52:50|5862.06|5862.06|5862.06|5862.06|5862.06|5862.06|5862.06|5862.06|0
1645707190000|2022-02-24 12:53:10|5861.82|5861.82|5859.68|5859.68|5861.82|5861.82|5859.68|5859.68|0
1645707200000|2022-02-24 12:53:20|5858.97|5858.97|5860.4|5860.4|5860.4|5860.4|5858.97|5858.97|0
1645707210000|2022-02-24 12:53:30|5857.93|5857.93|5859.35|5859.35|5859.35|5859.35|5857.21|5857.21|0
1645707220000|2022-02-24 12:53:40|5862.19|5862.19|5862.19|5862.19|5862.19|5862.19|5862.19|5862.19|0
1645707240000|2022-02-24 12:54:00|5862.91|5862.91|5862.19|5862.19|5862.91|5862.91|5862.19|5862.19|0
1645707250000|2022-02-24 12:54:10|5861.95|5861.95|5858.56|5858.56|5861.95|5861.95|5858.56|5858.56|0
1645707260000|2022-02-24 12:54:20|5858.23|5858.23|5858.23|5858.23|5858.23|5858.23|5858.23|5858.23|0
1645707270000|2022-02-24 12:54:30|5857.52|5857.52|5857.52|5857.52|5857.52|5857.52|5857.52|5857.52|0
1645707280000|2022-02-24 12:54:40|5856.81|5856.81|5856.47|5856.47|5856.81|5856.81|5856.47|5856.47|0
1645707290000|2022-02-24 12:54:50|5856.22|5856.22|5855.98|5855.98|5856.22|5856.22|5855.98|5855.98|0
1645707300000|2022-02-24 12:55:00|5855.73|5855.73|5855.38|5855.38|5855.73|5855.73|5855.38|5855.38|0
1645707310000|2022-02-24 12:55:10|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|5856.1|0
1645707330000|2022-02-24 12:55:30|5855.38|5855.38|5854.67|5854.67|5855.38|5855.38|5854.67|5854.67|0
1645707340000|2022-02-24 12:55:40|5853.25|5853.25|5851.69|5851.69|5853.25|5853.25|5851.69|5851.69|0
1645707350000|2022-02-24 12:55:50|5851.57|5851.57|5851.57|5851.57|5851.57|5851.57|5851.57|5851.57|0
1645707380000|2022-02-24 12:56:20|5851.33|5851.33|5851.33|5851.33|5851.33|5851.33|5851.33|5851.33|0
1645707390000|2022-02-24 12:56:30|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|0
1645707420000|2022-02-24 12:57:00|5851.69|5851.69|5850.64|5850.64|5851.69|5851.69|5850.64|5850.64|0
1645707430000|2022-02-24 12:57:10|5848.68|5848.68|5847.63|5847.63|5848.68|5848.68|5847.63|5847.63|0
1645707440000|2022-02-24 12:57:20|5848.34|5848.34|5848.34|5848.34|5848.34|5848.34|5848.34|5848.34|0
1645707460000|2022-02-24 12:57:40|5847.63|5847.63|5847.63|5847.63|5847.63|5847.63|5847.63|5847.63|0
1645707480000|2022-02-24 12:58:00|5849.76|5849.76|5851.06|5851.06|5851.06|5851.06|5849.76|5849.76|0
1645707500000|2022-02-24 12:58:20|5850.35|5850.35|5850|5850|5850.35|5850.35|5850|5850|0
1645707510000|2022-02-24 12:58:30|5850.33|5850.33|5852.52|5852.52|5852.52|5852.52|5850.33|5850.33|0
1645707520000|2022-02-24 12:58:40|5853.94|5853.94|5854.77|5854.77|5854.77|5854.77|5853.94|5853.94|0
1645707530000|2022-02-24 12:58:50|5855.44|5855.44|5855.32|5855.32|5855.44|5855.44|5855.32|5855.32|0
1645707540000|2022-02-24 12:59:00|5855.57|5855.57|5855.57|5855.57|5855.57|5855.57|5855.57|5855.57|0
1645707570000|2022-02-24 12:59:30|5856.28|5856.28|5855.84|5855.84|5856.28|5856.28|5855.57|5855.57|0
1645707580000|2022-02-24 12:59:40|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|0
1645707600000|2022-02-24 13:00:00|5859.64|5859.64|5859.64|5859.64|5859.64|5859.64|5859.64|5859.64|0
1645707610000|2022-02-24 13:00:10|5861.06|5861.06|5862.24|5862.24|5862.24|5862.24|5861.06|5861.06|0
1645707620000|2022-02-24 13:00:20|5861.53|5861.53|5861.53|5861.53|5861.53|5861.53|5861.53|5861.53|0
1645707630000|2022-02-24 13:00:30|5862.24|5862.24|5862.24|5862.24|5862.24|5862.24|5862.24|5862.24|0
1645707650000|2022-02-24 13:00:50|5861.66|5861.66|5862.16|5862.16|5862.16|5862.16|5861.54|5861.54|0
1645707660000|2022-02-24 13:01:00|5861.67|5861.67|5860.96|5860.96|5861.67|5861.67|5860.96|5860.96|0
1645707680000|2022-02-24 13:01:20|5859.92|5859.92|5859.92|5859.92|5859.92|5859.92|5859.92|5859.92|0
1645707700000|2022-02-24 13:01:40|5859.2|5859.2|5859.2|5859.2|5859.2|5859.2|5859.2|5859.2|0
1645707710000|2022-02-24 13:01:50|5857.78|5857.78|5857.07|5857.07|5857.78|5857.78|5857.07|5857.07|0
1645707720000|2022-02-24 13:02:00|5856.73|5856.73|5856.73|5856.73|5856.73|5856.73|5856.73|5856.73|0
1645707730000|2022-02-24 13:02:10|5857.07|5857.07|5855.1|5855.1|5857.78|5857.78|5855.1|5855.1|0
1645707740000|2022-02-24 13:02:20|5854.99|5854.99|5854.27|5854.27|5854.99|5854.99|5854.27|5854.27|0
1645707770000|2022-02-24 13:02:50|5854.61|5854.61|5854.27|5854.27|5854.73|5854.73|5854.27|5854.27|0
1645707780000|2022-02-24 13:03:00|5854.38|5854.38|5855.08|5855.08|5855.08|5855.08|5854.38|5854.38|0
1645707790000|2022-02-24 13:03:10|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|0
1645707800000|2022-02-24 13:03:20|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|0
1645707810000|2022-02-24 13:03:30|5852.09|5852.09|5852.43|5852.43|5852.76|5852.76|5852.09|5852.09|0
1645707850000|2022-02-24 13:04:10|5855.27|5855.27|5855.23|5855.23|5855.94|5855.94|5855.23|5855.23|0
1645707870000|2022-02-24 13:04:30|5854.19|5854.19|5854.9|5854.9|5854.9|5854.9|5854.19|5854.19|0
1645707900000|2022-02-24 13:05:00|5855.64|5855.64|5854.83|5854.83|5855.64|5855.64|5854.83|5854.83|0
1645707910000|2022-02-24 13:05:10|5857.68|5857.68|5857.68|5857.68|5857.68|5857.68|5857.68|5857.68|0
1645707940000|2022-02-24 13:05:40|5856.01|5856.01|5853.41|5853.41|5856.01|5856.01|5853.41|5853.41|0
1645707950000|2022-02-24 13:05:50|5853.9|5853.9|5853.63|5853.63|5853.9|5853.9|5853.63|5853.63|0
1645707960000|2022-02-24 13:06:00|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|0
1645707980000|2022-02-24 13:06:20|5855.29|5855.29|5855.04|5855.04|5855.29|5855.29|5855.04|5855.04|0
1645708000000|2022-02-24 13:06:40|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|0
1645708010000|2022-02-24 13:06:50|5855.27|5855.27|5858.12|5858.12|5858.12|5858.12|5855.27|5855.27|0
1645708020000|2022-02-24 13:07:00|5857.41|5857.41|5856.7|5856.7|5857.41|5857.41|5856.7|5856.7|0
1645708060000|2022-02-24 13:07:40|5855.98|5855.98|5855.98|5855.98|5855.98|5855.98|5855.98|5855.98|0
1645708100000|2022-02-24 13:08:20|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|0
1645708110000|2022-02-24 13:08:30|5855.88|5855.88|5855.88|5855.88|5855.88|5855.88|5855.88|5855.88|0
1645708130000|2022-02-24 13:08:50|5855.55|5855.55|5853.88|5853.88|5855.55|5855.55|5853.88|5853.88|0
1645708140000|2022-02-24 13:09:00|5853.63|5853.63|5853.63|5853.63|5853.63|5853.63|5853.63|5853.63|0
1645708150000|2022-02-24 13:09:10|5852.92|5852.92|5852.92|5852.92|5852.92|5852.92|5852.92|5852.92|0
1645708180000|2022-02-24 13:09:40|5851.5|5851.5|5850.79|5850.79|5851.5|5851.5|5850.79|5850.79|0
1645708190000|2022-02-24 13:09:50|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|0
1645708200000|2022-02-24 13:10:00|5850.17|5850.17|5850.88|5850.88|5850.88|5850.88|5850.17|5850.17|0
1645708220000|2022-02-24 13:10:20|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|0
1645708230000|2022-02-24 13:10:30|5850.17|5850.17|5849.68|5849.68|5850.17|5850.17|5849.68|5849.68|0
1645708250000|2022-02-24 13:10:50|5849.33|5849.33|5848.98|5848.98|5849.33|5849.33|5848.98|5848.98|0
1645708260000|2022-02-24 13:11:00|5849.48|5849.48|5848.05|5848.05|5849.48|5849.48|5848.05|5848.05|0
1645708310000|2022-02-24 13:11:50|5848.32|5848.32|5848.32|5848.32|5848.32|5848.32|5848.32|5848.32|0
1645708320000|2022-02-24 13:12:00|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|0
1645708340000|2022-02-24 13:12:20|5849.41|5849.41|5849.9|5849.9|5849.9|5849.9|5849.41|5849.41|0
1645708400000|2022-02-24 13:13:20|5850.13|5850.13|5850.13|5850.13|5850.13|5850.13|5850.13|5850.13|0
1645708430000|2022-02-24 13:13:50|5850.48|5850.48|5850.48|5850.48|5850.48|5850.48|5850.48|5850.48|0
1645708440000|2022-02-24 13:14:00|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|0
1645708450000|2022-02-24 13:14:10|5850.93|5850.93|5850.93|5850.93|5850.93|5850.93|5850.93|5850.93|0
1645708470000|2022-02-24 13:14:30|5850.47|5850.47|5850.47|5850.47|5850.47|5850.47|5850.47|5850.47|0
1645708480000|2022-02-24 13:14:40|5849.76|5849.76|5849.51|5849.51|5849.76|5849.76|5849.51|5849.51|0
1645708500000|2022-02-24 13:15:00|5849.4|5849.4|5849.17|5849.17|5849.4|5849.4|5849.17|5849.17|0
1645708510000|2022-02-24 13:15:10|5847.74|5847.74|5847.41|5847.41|5848.45|5848.45|5847.41|5847.41|0
1645708520000|2022-02-24 13:15:20|5847.06|5847.06|5845.52|5845.52|5847.06|5847.06|5845.52|5845.52|0
1645708550000|2022-02-24 13:15:50|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|0
1645708560000|2022-02-24 13:16:00|5845.74|5845.74|5846.08|5846.08|5846.08|5846.08|5845.74|5845.74|0
1645708570000|2022-02-24 13:16:10|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|0
1645708590000|2022-02-24 13:16:30|5845.03|5845.03|5845.5|5845.5|5845.5|5845.5|5845.03|5845.03|0
1645708600000|2022-02-24 13:16:40|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|0
1645708610000|2022-02-24 13:16:50|5844.21|5844.21|5844.63|5844.63|5845.02|5845.02|5844.21|5844.21|0
1645708620000|2022-02-24 13:17:00|5844.29|5844.29|5844.17|5844.17|5844.29|5844.29|5844.17|5844.17|0
1645708630000|2022-02-24 13:17:10|5843.94|5843.94|5843.93|5843.93|5844.98|5844.98|5843.93|5843.93|0
1645708640000|2022-02-24 13:17:20|5845.36|5845.36|5845.36|5845.36|5845.36|5845.36|5845.36|5845.36|0
1645708660000|2022-02-24 13:17:40|5845.6|5845.6|5845.6|5845.6|5845.6|5845.6|5845.6|5845.6|0
1645708690000|2022-02-24 13:18:10|5845.25|5845.25|5845.14|5845.14|5845.25|5845.25|5845.14|5845.14|0
1645708700000|2022-02-24 13:18:20|5846.56|5846.56|5847.98|5847.98|5847.98|5847.98|5846.56|5846.56|0
1645708710000|2022-02-24 13:18:30|5847.87|5847.87|5847.64|5847.64|5847.87|5847.87|5847.64|5847.64|0
1645708730000|2022-02-24 13:18:50|5845.5|5845.5|5845.5|5845.5|5845.5|5845.5|5845.5|5845.5|0
1645708740000|2022-02-24 13:19:00|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|0
1645708760000|2022-02-24 13:19:20|5845.64|5845.64|5846.21|5846.21|5846.21|5846.21|5845.64|5845.64|0
1645708770000|2022-02-24 13:19:30|5846.33|5846.33|5846.33|5846.33|5846.33|5846.33|5844.91|5844.91|0
1645708780000|2022-02-24 13:19:40|5846.68|5846.68|5846.43|5846.43|5846.68|5846.68|5846.43|5846.43|0
1645708790000|2022-02-24 13:19:50|5846.78|5846.78|5845.74|5845.74|5846.78|5846.78|5845.74|5845.74|0
1645708800000|2022-02-24 13:20:00|5845.49|5845.49|5845.49|5845.49|5845.49|5845.49|5845.49|5845.49|0
1645708830000|2022-02-24 13:20:30|5845.74|5845.74|5845.74|5845.74|5845.74|5845.74|5845.74|5845.74|0
1645708860000|2022-02-24 13:21:00|5845.03|5845.03|5842.89|5842.89|5845.03|5845.03|5842.89|5842.89|0
1645708880000|2022-02-24 13:21:20|5843.6|5843.6|5843.6|5843.6|5843.6|5843.6|5843.6|5843.6|0
1645708890000|2022-02-24 13:21:30|5843.83|5843.83|5843.83|5843.83|5843.83|5843.83|5843.83|5843.83|0
1645708900000|2022-02-24 13:21:40|5844.55|5844.55|5844.55|5844.55|5844.55|5844.55|5844.55|5844.55|0
1645708910000|2022-02-24 13:21:50|5843.81|5843.81|5843.81|5843.81|5843.81|5843.81|5843.81|5843.81|0
1645708920000|2022-02-24 13:22:00|5843.09|5843.09|5842.86|5842.86|5843.09|5843.09|5842.86|5842.86|0
1645708950000|2022-02-24 13:22:30|5842.4|5842.4|5841.23|5841.23|5842.4|5842.4|5841.23|5841.23|0
1645708970000|2022-02-24 13:22:50|5841.8|5841.8|5842.04|5842.04|5842.04|5842.04|5841.8|5841.8|0
1645708990000|2022-02-24 13:23:10|5841.79|5841.79|5843.21|5843.21|5843.21|5843.21|5841.79|5841.79|0
1645709000000|2022-02-24 13:23:20|5843.92|5843.92|5842.94|5842.94|5843.92|5843.92|5842.94|5842.94|0
1645709060000|2022-02-24 13:24:20|5843.19|5843.19|5843.46|5843.46|5843.46|5843.46|5843.19|5843.19|0
1645709100000|2022-02-24 13:25:00|5842.92|5842.92|5842.83|5842.83|5843.3|5843.3|5842.59|5842.59|0
1645709120000|2022-02-24 13:25:20|5842.56|5842.56|5841.99|5841.99|5842.56|5842.56|5841.99|5841.99|0
1645709130000|2022-02-24 13:25:30|5842.33|5842.33|5840.91|5840.91|5842.33|5842.33|5840.2|5840.2|0
1645709150000|2022-02-24 13:25:50|5841.37|5841.37|5839.24|5839.24|5841.37|5841.37|5839.24|5839.24|0
1645709170000|2022-02-24 13:26:10|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|0
1645709190000|2022-02-24 13:26:30|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|0
1645709200000|2022-02-24 13:26:40|5837.96|5837.96|5837.96|5837.96|5837.96|5837.96|5837.96|5837.96|0
1645709230000|2022-02-24 13:27:10|5837.84|5837.84|5837.38|5837.38|5837.84|5837.84|5837.38|5837.38|0
1645709250000|2022-02-24 13:27:30|5838.8|5838.8|5838.8|5838.8|5838.8|5838.8|5838.8|5838.8|0
1645709260000|2022-02-24 13:27:40|5839.5|5839.5|5841.38|5841.38|5841.38|5841.38|5839.5|5839.5|0
1645709280000|2022-02-24 13:28:00|5839.96|5839.96|5838.54|5838.54|5839.96|5839.96|5838.54|5838.54|0
1645709320000|2022-02-24 13:28:40|5839.96|5839.96|5840.63|5840.63|5840.63|5840.63|5839.96|5839.96|0
1645709330000|2022-02-24 13:28:50|5841.33|5841.33|5844.52|5844.52|5844.52|5844.52|5841.33|5841.33|0
1645709340000|2022-02-24 13:29:00|5845.23|5845.23|5845.94|5845.94|5845.94|5845.94|5845.23|5845.23|0
1645709350000|2022-02-24 13:29:10|5846.19|5846.19|5846.19|5846.19|5846.19|5846.19|5846.19|5846.19|0
1645709370000|2022-02-24 13:29:30|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|0
1645709390000|2022-02-24 13:29:50|5848.32|5848.32|5849.74|5849.74|5849.74|5849.74|5848.32|5848.32|0
1645709400000|2022-02-24 13:30:00|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|0
1645709410000|2022-02-24 13:30:10|5848.84|5848.84|5849.08|5849.08|5849.08|5849.08|5848.84|5848.84|0
1645709420000|2022-02-24 13:30:20|5848.74|5848.74|5850.16|5850.16|5850.16|5850.16|5848.74|5848.74|0
1645709440000|2022-02-24 13:30:40|5849.67|5849.67|5849.67|5849.67|5849.67|5849.67|5849.67|5849.67|0
1645709460000|2022-02-24 13:31:00|5846.11|5846.11|5840.04|5840.04|5846.11|5846.11|5840.04|5840.04|0
1645709480000|2022-02-24 13:31:20|5840.53|5840.53|5840.53|5840.53|5840.53|5840.53|5840.53|5840.53|0
1645709490000|2022-02-24 13:31:30|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|0
1645709500000|2022-02-24 13:31:40|5842.63|5842.63|5842.4|5842.4|5842.63|5842.63|5842.4|5842.4|0
1645709520000|2022-02-24 13:32:00|5842.86|5842.86|5842.74|5842.74|5842.97|5842.97|5842.4|5842.4|0
1645709530000|2022-02-24 13:32:10|5842.86|5842.86|5842.74|5842.74|5842.86|5842.86|5842.74|5842.74|0
1645709550000|2022-02-24 13:32:30|5842.99|5842.99|5843.45|5843.45|5843.45|5843.45|5842.99|5842.99|0
1645709560000|2022-02-24 13:32:40|5843.8|5843.8|5844.51|5844.51|5844.51|5844.51|5843.8|5843.8|0
1645709580000|2022-02-24 13:33:00|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|0
1645709590000|2022-02-24 13:33:10|5844.51|5844.51|5844.51|5844.51|5844.51|5844.51|5844.51|5844.51|0
1645709600000|2022-02-24 13:33:20|5844.86|5844.86|5844.63|5844.63|5844.86|5844.86|5844.63|5844.63|0
1645709610000|2022-02-24 13:33:30|5844.51|5844.51|5844.51|5844.51|5844.51|5844.51|5844.51|5844.51|0
1645709630000|2022-02-24 13:33:50|5844.24|5844.24|5844.24|5844.24|5844.24|5844.24|5844.24|5844.24|0
1645709640000|2022-02-24 13:34:00|5843.89|5843.89|5844.14|5844.14|5844.14|5844.14|5843.89|5843.89|0
1645709650000|2022-02-24 13:34:10|5844.41|5844.41|5844.41|5844.41|5844.41|5844.41|5844.41|5844.41|0
1645709670000|2022-02-24 13:34:30|5845.83|5845.83|5845.83|5845.83|5845.83|5845.83|5845.83|5845.83|0
1645709690000|2022-02-24 13:34:50|5845.6|5845.6|5846.3|5846.3|5846.3|5846.3|5845.6|5845.6|0
1645709700000|2022-02-24 13:35:00|5846.18|5846.18|5845.95|5845.95|5846.18|5846.18|5845.95|5845.95|0
1645709720000|2022-02-24 13:35:20|5847|5847|5848.25|5848.25|5848.25|5848.25|5847|5847|0
1645709730000|2022-02-24 13:35:30|5848.76|5848.76|5848.3|5848.3|5848.76|5848.76|5848.3|5848.3|0
1645709750000|2022-02-24 13:35:50|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|0
1645709780000|2022-02-24 13:36:20|5850.44|5850.44|5849.72|5849.72|5850.44|5850.44|5849.72|5849.72|0
1645709790000|2022-02-24 13:36:30|5849.39|5849.39|5849.05|5849.05|5849.39|5849.39|5849.05|5849.05|0
1645709800000|2022-02-24 13:36:40|5848.59|5848.59|5848.36|5848.36|5848.59|5848.59|5848.36|5848.36|0
1645709810000|2022-02-24 13:36:50|5849.07|5849.07|5849.07|5849.07|5849.07|5849.07|5849.07|5849.07|0
1645709850000|2022-02-24 13:37:30|5848.84|5848.84|5849.19|5849.19|5849.3|5849.3|5848.84|5848.84|0
1645709880000|2022-02-24 13:38:00|5849.65|5849.65|5849.65|5849.65|5849.65|5849.65|5849.65|5849.65|0
1645709900000|2022-02-24 13:38:20|5849.9|5849.9|5849.9|5849.9|5849.9|5849.9|5849.9|5849.9|0
1645709910000|2022-02-24 13:38:30|5850.23|5850.23|5851.29|5851.29|5851.29|5851.29|5850.23|5850.23|0
1645709920000|2022-02-24 13:38:40|5851.96|5851.96|5853.38|5853.38|5853.38|5853.38|5851.96|5851.96|0
1645709930000|2022-02-24 13:38:50|5853.63|5853.63|5853.9|5853.9|5853.9|5853.9|5853.63|5853.63|0
1645709940000|2022-02-24 13:39:00|5854.36|5854.36|5854.36|5854.36|5854.36|5854.36|5854.36|5854.36|0
1645709950000|2022-02-24 13:39:10|5854.59|5854.59|5854.59|5854.59|5854.59|5854.59|5854.59|5854.59|0
1645709970000|2022-02-24 13:39:30|5854.71|5854.71|5854.71|5854.71|5854.71|5854.71|5854.71|5854.71|0
1645710010000|2022-02-24 13:40:10|5854.48|5854.48|5854.01|5854.01|5854.48|5854.48|5854.01|5854.01|0
1645710020000|2022-02-24 13:40:20|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1645710030000|2022-02-24 13:40:30|5856.38|5856.38|5856|5856|5856.72|5856.72|5856|5856|0
1645710040000|2022-02-24 13:40:40|5855.54|5855.54|5855.43|5855.43|5855.54|5855.54|5855.43|5855.43|0
1645710050000|2022-02-24 13:40:50|5854.96|5854.96|5854.96|5854.96|5854.96|5854.96|5854.96|5854.96|0
1645710090000|2022-02-24 13:41:30|5855.21|5855.21|5856.63|5856.63|5856.63|5856.63|5855.21|5855.21|0
1645710100000|2022-02-24 13:41:40|5856.3|5856.3|5855.59|5855.59|5856.3|5856.3|5855.59|5855.59|0
1645710120000|2022-02-24 13:42:00|5856.16|5856.16|5856.16|5856.16|5856.16|5856.16|5856.16|5856.16|0
1645710130000|2022-02-24 13:42:10|5856.28|5856.28|5856.28|5856.28|5856.28|5856.28|5856.28|5856.28|0
1645710150000|2022-02-24 13:42:30|5856.16|5856.16|5853.91|5853.91|5856.16|5856.16|5853.91|5853.91|0
1645710160000|2022-02-24 13:42:40|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|0
1645710170000|2022-02-24 13:42:50|5854.51|5854.51|5855.47|5855.47|5855.47|5855.47|5854.51|5854.51|0
1645710190000|2022-02-24 13:43:10|5855.35|5855.35|5855.35|5855.35|5855.35|5855.35|5855.35|5855.35|0
1645710240000|2022-02-24 13:44:00|5855.69|5855.69|5859.27|5859.27|5859.27|5859.27|5855.69|5855.69|0
1645710250000|2022-02-24 13:44:10|5859.54|5859.54|5859.54|5859.54|5859.54|5859.54|5859.54|5859.54|0
1645710260000|2022-02-24 13:44:20|5859.88|5859.88|5859.88|5859.88|5859.88|5859.88|5859.88|5859.88|0
1645710270000|2022-02-24 13:44:30|5860.12|5860.12|5862.72|5862.72|5862.72|5862.72|5860.12|5860.12|0
1645710280000|2022-02-24 13:44:40|5862.83|5862.83|5862.83|5862.83|5862.83|5862.83|5862.83|5862.83|0
1645710310000|2022-02-24 13:45:10|5863.51|5863.51|5863.51|5863.51|5863.51|5863.51|5863.51|5863.51|0
1645710320000|2022-02-24 13:45:20|5863.78|5863.78|5864.02|5864.02|5864.02|5864.02|5863.78|5863.78|0
1645710330000|2022-02-24 13:45:30|5865.44|5865.44|5865.44|5865.44|5865.44|5865.44|5865.44|5865.44|0
1645710340000|2022-02-24 13:45:40|5865.69|5865.69|5868.17|5868.17|5868.17|5868.17|5865.69|5865.69|0
1645710350000|2022-02-24 13:45:50|5868.88|5868.88|5869.87|5869.87|5869.87|5869.87|5868.88|5868.88|0
1645710360000|2022-02-24 13:46:00|5869.62|5869.62|5869.97|5869.97|5869.97|5869.97|5869.62|5869.62|0
1645710370000|2022-02-24 13:46:10|5871.39|5871.39|5871.54|5871.54|5871.64|5871.64|5870.93|5870.93|0
1645710380000|2022-02-24 13:46:20|5871.79|5871.79|5874.65|5874.65|5874.65|5874.65|5871.79|5871.79|0
1645710390000|2022-02-24 13:46:30|5874.76|5874.76|5874.76|5874.76|5874.76|5874.76|5874.76|5874.76|0
1645710400000|2022-02-24 13:46:40|5874.27|5874.27|5874.52|5874.52|5874.52|5874.52|5874.27|5874.27|0
1645710410000|2022-02-24 13:46:50|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|0
1645710430000|2022-02-24 13:47:10|5872.86|5872.86|5872.12|5872.12|5872.86|5872.86|5872.12|5872.12|0
1645710460000|2022-02-24 13:47:40|5872.39|5872.39|5875.51|5875.51|5875.51|5875.51|5872.39|5872.39|0
1645710470000|2022-02-24 13:47:50|5877.64|5877.64|5876.46|5876.46|5877.64|5877.64|5876.22|5876.22|0
1645710510000|2022-02-24 13:48:30|5878.6|5878.6|5878.6|5878.6|5878.6|5878.6|5878.6|5878.6|0
1645710520000|2022-02-24 13:48:40|5878.93|5878.93|5878.93|5878.93|5878.93|5878.93|5878.93|5878.93|0
1645710540000|2022-02-24 13:49:00|5879.28|5879.28|5879.28|5879.28|5879.28|5879.28|5879.28|5879.28|0
1645710550000|2022-02-24 13:49:10|5881.41|5881.41|5881.41|5881.41|5881.41|5881.41|5881.41|5881.41|0
1645710560000|2022-02-24 13:49:20|5883.55|5883.55|5883.9|5883.9|5883.9|5883.9|5883.55|5883.55|0
1645710580000|2022-02-24 13:49:40|5881.76|5881.76|5881.05|5881.05|5881.76|5881.76|5881.05|5881.05|0
1645710590000|2022-02-24 13:49:50|5881.3|5881.3|5879.99|5879.99|5881.41|5881.41|5879.99|5879.99|0
1645710600000|2022-02-24 13:50:00|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|0
1645710610000|2022-02-24 13:50:10|5879.63|5879.63|5879.63|5879.63|5879.63|5879.63|5879.63|5879.63|0
1645710620000|2022-02-24 13:50:20|5881.05|5881.05|5881.05|5881.05|5881.05|5881.05|5881.05|5881.05|0
1645710630000|2022-02-24 13:50:30|5881.76|5881.76|5881.76|5881.76|5881.76|5881.76|5881.76|5881.76|0
1645710650000|2022-02-24 13:50:50|5882.47|5882.47|5883.48|5883.48|5883.48|5883.48|5882.47|5882.47|0
1645710670000|2022-02-24 13:51:10|5884.19|5884.19|5883.48|5883.48|5884.19|5884.19|5883.48|5883.48|0
1645710680000|2022-02-24 13:51:20|5883.83|5883.83|5883.83|5883.83|5883.83|5883.83|5883.83|5883.83|0
1645710690000|2022-02-24 13:51:30|5883.94|5883.94|5884.18|5884.18|5884.18|5884.18|5883.94|5883.94|0
1645710700000|2022-02-24 13:51:40|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|0
1645710780000|2022-02-24 13:53:00|5884.64|5884.64|5884.39|5884.39|5884.64|5884.64|5884.39|5884.39|0
1645710790000|2022-02-24 13:53:10|5883.68|5883.68|5880.61|5880.61|5883.68|5883.68|5880.61|5880.61|0
1645710800000|2022-02-24 13:53:20|5880.38|5880.38|5880.63|5880.63|5880.63|5880.63|5879.91|5879.91|0
1645710820000|2022-02-24 13:53:40|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|0
1645710830000|2022-02-24 13:53:50|5879.64|5879.64|5879.64|5879.64|5879.64|5879.64|5879.64|5879.64|0
1645710850000|2022-02-24 13:54:10|5879.31|5879.31|5879.31|5879.31|5879.31|5879.31|5879.31|5879.31|0
1645710860000|2022-02-24 13:54:20|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|5879.8|0
1645710870000|2022-02-24 13:54:30|5880.05|5880.05|5880.29|5880.29|5880.29|5880.29|5879.8|5879.8|0
1645710880000|2022-02-24 13:54:40|5880.41|5880.41|5883.5|5883.5|5883.5|5883.5|5880.41|5880.41|0
1645710900000|2022-02-24 13:55:00|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|0
1645710910000|2022-02-24 13:55:10|5882.76|5882.76|5882.76|5882.76|5882.76|5882.76|5882.76|5882.76|0
1645710960000|2022-02-24 13:56:00|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|0
1645710990000|2022-02-24 13:56:30|5882.4|5882.4|5880.27|5880.27|5882.4|5882.4|5880.27|5880.27|0
1645711010000|2022-02-24 13:56:50|5880.02|5880.02|5879.67|5879.67|5880.02|5880.02|5879.67|5879.67|0
1645711020000|2022-02-24 13:57:00|5880.02|5880.02|5882.15|5882.15|5882.15|5882.15|5880.02|5880.02|0
1645711030000|2022-02-24 13:57:10|5882.89|5882.89|5882.89|5882.89|5882.89|5882.89|5882.89|5882.89|0
1645711040000|2022-02-24 13:57:20|5882.78|5882.78|5882.92|5882.92|5883.02|5883.02|5882.68|5882.68|0
1645711050000|2022-02-24 13:57:30|5882.68|5882.68|5882.68|5882.68|5882.68|5882.68|5882.68|5882.68|0
1645711080000|2022-02-24 13:58:00|5883.39|5883.39|5883.39|5883.39|5883.39|5883.39|5883.39|5883.39|0
1645711100000|2022-02-24 13:58:20|5882.93|5882.93|5881.23|5881.23|5882.93|5882.93|5881.23|5881.23|0
1645711110000|2022-02-24 13:58:30|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|0
1645711120000|2022-02-24 13:58:40|5880.41|5880.41|5879.93|5879.93|5880.64|5880.64|5879.93|5879.93|0
1645711140000|2022-02-24 13:59:00|5880.64|5880.64|5880.64|5880.64|5880.64|5880.64|5880.64|5880.64|0
1645711160000|2022-02-24 13:59:20|5879.93|5879.93|5879.59|5879.59|5879.93|5879.93|5879.59|5879.59|0
1645711180000|2022-02-24 13:59:40|5878.88|5878.88|5877.68|5877.68|5878.88|5878.88|5877.68|5877.68|0
1645711210000|2022-02-24 14:00:10|5877.92|5877.92|5879.84|5879.84|5880.06|5880.06|5877.21|5877.21|0
1645711220000|2022-02-24 14:00:20|5880.51|5880.51|5881.79|5881.79|5881.79|5881.79|5880.51|5880.51|0
1645711230000|2022-02-24 14:00:30|5882.53|5882.53|5884.77|5884.77|5884.77|5884.77|5882.53|5882.53|0
1645711240000|2022-02-24 14:00:40|5885.02|5885.02|5885.35|5885.35|5885.35|5885.35|5884.77|5884.77|0
1645711250000|2022-02-24 14:00:50|5884.64|5884.64|5885.35|5885.35|5885.35|5885.35|5884.64|5884.64|0
1645711260000|2022-02-24 14:01:00|5886.06|5886.06|5886.4|5886.4|5886.4|5886.4|5886.06|5886.06|0
1645711270000|2022-02-24 14:01:10|5886.67|5886.67|5886.67|5886.67|5886.67|5886.67|5886.67|5886.67|0
1645711280000|2022-02-24 14:01:20|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|0
1645711290000|2022-02-24 14:01:30|5885|5885|5885|5885|5885|5885|5885|5885|0
1645711300000|2022-02-24 14:01:40|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|0
1645711310000|2022-02-24 14:01:50|5884.42|5884.42|5885.13|5885.13|5885.13|5885.13|5884.42|5884.42|0
1645711320000|2022-02-24 14:02:00|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|0
1645711330000|2022-02-24 14:02:10|5885.48|5885.48|5885.94|5885.94|5885.94|5885.94|5884.06|5884.06|0
1645711350000|2022-02-24 14:02:30|5886.68|5886.68|5887.71|5887.71|5887.95|5887.95|5886.41|5886.41|0
1645711360000|2022-02-24 14:02:40|5887.13|5887.13|5887.62|5887.62|5887.62|5887.62|5887.13|5887.13|0
1645711370000|2022-02-24 14:02:50|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|0
1645711380000|2022-02-24 14:03:00|5887.1|5887.1|5887.1|5887.1|5887.1|5887.1|5887.1|5887.1|0
1645711390000|2022-02-24 14:03:10|5886.39|5886.39|5885.9|5885.9|5886.39|5886.39|5885.9|5885.9|0
1645711400000|2022-02-24 14:03:20|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|5885.65|0
1645711440000|2022-02-24 14:04:00|5885.32|5885.32|5885.32|5885.32|5885.32|5885.32|5885.32|5885.32|0
1645711450000|2022-02-24 14:04:10|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|0
1645711470000|2022-02-24 14:04:30|5884.87|5884.87|5883.38|5883.38|5884.87|5884.87|5883.38|5883.38|0
1645711480000|2022-02-24 14:04:40|5882.66|5882.66|5882.91|5882.91|5882.91|5882.91|5882.17|5882.17|0
1645711530000|2022-02-24 14:05:30|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|0
1645711540000|2022-02-24 14:05:40|5880.2|5880.2|5880.91|5880.91|5880.91|5880.91|5880.2|5880.2|0
1645711560000|2022-02-24 14:06:00|5881.62|5881.62|5883.26|5883.26|5883.97|5883.97|5881.62|5881.62|0
1645711580000|2022-02-24 14:06:20|5883.61|5883.61|5883.61|5883.61|5883.61|5883.61|5883.61|5883.61|0
1645711600000|2022-02-24 14:06:40|5883.27|5883.27|5880.18|5880.18|5883.27|5883.27|5880.18|5880.18|0
1645711610000|2022-02-24 14:06:50|5878.76|5878.76|5878.51|5878.51|5878.76|5878.76|5878.51|5878.51|0
1645711630000|2022-02-24 14:07:10|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|0
1645711640000|2022-02-24 14:07:20|5876.38|5876.38|5875.88|5875.88|5876.38|5876.38|5875.88|5875.88|0
1645711650000|2022-02-24 14:07:30|5876.11|5876.11|5876.11|5876.11|5876.11|5876.11|5876.11|5876.11|0
1645711660000|2022-02-24 14:07:40|5877.53|5877.53|5877.65|5877.65|5877.65|5877.65|5877.53|5877.53|0
1645711670000|2022-02-24 14:07:50|5878.36|5878.36|5878.85|5878.85|5878.85|5878.85|5878.36|5878.36|0
1645711700000|2022-02-24 14:08:20|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|0
1645711720000|2022-02-24 14:08:40|5875.66|5875.66|5874.74|5874.74|5875.66|5875.66|5874.74|5874.74|0
1645711740000|2022-02-24 14:09:00|5874.5|5874.5|5875.09|5875.09|5875.31|5875.31|5874.5|5874.5|0
1645711750000|2022-02-24 14:09:10|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|0
1645711760000|2022-02-24 14:09:20|5874.73|5874.73|5874.73|5874.73|5874.73|5874.73|5874.73|5874.73|0
1645711790000|2022-02-24 14:09:50|5874.23|5874.23|5873.52|5873.52|5874.23|5874.23|5873.52|5873.52|0
1645711800000|2022-02-24 14:10:00|5873.19|5873.19|5873.19|5873.19|5873.19|5873.19|5873.19|5873.19|0
1645711810000|2022-02-24 14:10:10|5872.49|5872.49|5872.72|5872.72|5872.72|5872.72|5872.49|5872.49|0
1645711820000|2022-02-24 14:10:20|5872.01|5872.01|5870.31|5870.31|5872.72|5872.72|5870.31|5870.31|0
1645711830000|2022-02-24 14:10:30|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|5869.97|0
1645711840000|2022-02-24 14:10:40|5866.39|5866.39|5866.39|5866.39|5866.39|5866.39|5866.39|5866.39|0
1645711860000|2022-02-24 14:11:00|5866.14|5866.14|5866.14|5866.14|5866.14|5866.14|5866.14|5866.14|0
1645711880000|2022-02-24 14:11:20|5865.56|5865.56|5865.22|5865.22|5865.56|5865.56|5865.22|5865.22|0
1645711890000|2022-02-24 14:11:30|5868.77|5868.77|5868.77|5868.77|5868.77|5868.77|5868.77|5868.77|0
1645711900000|2022-02-24 14:11:40|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|0
1645711920000|2022-02-24 14:12:00|5869.49|5869.49|5869.49|5869.49|5869.49|5869.49|5869.49|5869.49|0
1645711930000|2022-02-24 14:12:10|5869.37|5869.37|5869.37|5869.37|5869.37|5869.37|5869.37|5869.37|0
1645711950000|2022-02-24 14:12:30|5867.95|5867.95|5867.72|5867.72|5867.95|5867.95|5867.72|5867.72|0
1645711960000|2022-02-24 14:12:40|5867.47|5867.47|5865.34|5865.34|5867.47|5867.47|5865.34|5865.34|0
1645711970000|2022-02-24 14:12:50|5865.1|5865.1|5865.1|5865.1|5865.1|5865.1|5865.1|5865.1|0
1645711980000|2022-02-24 14:13:00|5865.35|5865.35|5867.48|5867.48|5867.48|5867.48|5865.35|5865.35|0
1645711990000|2022-02-24 14:13:10|5866.06|5866.06|5866.06|5866.06|5866.06|5866.06|5866.06|5866.06|0
1645712010000|2022-02-24 14:13:30|5866.41|5866.41|5868.08|5868.08|5868.08|5868.08|5866.41|5866.41|0
1645712020000|2022-02-24 14:13:40|5868.54|5868.54|5867.95|5867.95|5868.66|5868.66|5867.95|5867.95|0
1645712040000|2022-02-24 14:14:00|5868.28|5868.28|5868.28|5868.28|5868.28|5868.28|5868.28|5868.28|0
1645712080000|2022-02-24 14:14:40|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|0
1645712100000|2022-02-24 14:15:00|5868.99|5868.99|5869.7|5869.7|5869.7|5869.7|5868.99|5868.99|0
1645712120000|2022-02-24 14:15:20|5870.42|5870.42|5872.8|5872.8|5872.8|5872.8|5870.42|5870.42|0
1645712130000|2022-02-24 14:15:30|5873.51|5873.51|5873.51|5873.51|5873.51|5873.51|5873.51|5873.51|0
1645712140000|2022-02-24 14:15:40|5871.37|5871.37|5872.07|5872.07|5872.07|5872.07|5871.37|5871.37|0
1645712150000|2022-02-24 14:15:50|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|0
1645712170000|2022-02-24 14:16:10|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|0
1645712200000|2022-02-24 14:16:40|5873.25|5873.25|5874.08|5874.08|5874.08|5874.08|5873.25|5873.25|0
1645712210000|2022-02-24 14:16:50|5873.73|5873.73|5876.46|5876.46|5876.46|5876.46|5873.73|5873.73|0
1645712230000|2022-02-24 14:17:10|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|0
1645712240000|2022-02-24 14:17:20|5876.02|5876.02|5876.02|5876.02|5876.02|5876.02|5876.02|5876.02|0
1645712250000|2022-02-24 14:17:30|5876.36|5876.36|5876.69|5876.69|5876.69|5876.69|5876.36|5876.36|0
1645712260000|2022-02-24 14:17:40|5874.56|5874.56|5876.25|5876.25|5876.25|5876.25|5874.56|5874.56|0
1645712280000|2022-02-24 14:18:00|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|0
1645712290000|2022-02-24 14:18:10|5877.25|5877.25|5875.82|5875.82|5877.25|5877.25|5875.82|5875.82|0
1645712310000|2022-02-24 14:18:30|5875.59|5875.59|5875.48|5875.48|5875.59|5875.59|5875.48|5875.48|0
1645712330000|2022-02-24 14:18:50|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|0
1645712340000|2022-02-24 14:19:00|5876.04|5876.04|5876.85|5876.85|5876.85|5876.85|5876.04|5876.04|0
1645712360000|2022-02-24 14:19:20|5877.56|5877.56|5877.56|5877.56|5877.56|5877.56|5877.56|5877.56|0
1645712370000|2022-02-24 14:19:30|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|0
1645712380000|2022-02-24 14:19:40|5877.2|5877.2|5877.2|5877.2|5877.2|5877.2|5877.2|5877.2|0
1645712390000|2022-02-24 14:19:50|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|0
1645712410000|2022-02-24 14:20:10|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|0
1645712440000|2022-02-24 14:20:40|5877.54|5877.54|5877.04|5877.04|5877.54|5877.54|5877.04|5877.04|0
1645712450000|2022-02-24 14:20:50|5878.47|5878.47|5879.18|5879.18|5879.18|5879.18|5878.47|5878.47|0
1645712460000|2022-02-24 14:21:00|5878.84|5878.84|5878.84|5878.84|5878.84|5878.84|5878.84|5878.84|0
1645712500000|2022-02-24 14:21:40|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|0
1645712510000|2022-02-24 14:21:50|5875.53|5875.53|5875.53|5875.53|5875.53|5875.53|5875.53|5875.53|0
1645712540000|2022-02-24 14:22:20|5875.2|5875.2|5874.7|5874.7|5875.2|5875.2|5874.7|5874.7|0
1645712550000|2022-02-24 14:22:30|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|0
1645712560000|2022-02-24 14:22:40|5873.99|5873.99|5874.7|5874.7|5874.7|5874.7|5873.99|5873.99|0
1645712570000|2022-02-24 14:22:50|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|0
1645712580000|2022-02-24 14:23:00|5876.13|5876.13|5875.89|5875.89|5876.13|5876.13|5875.89|5875.89|0
1645712590000|2022-02-24 14:23:10|5876.16|5876.16|5879.01|5879.01|5879.01|5879.01|5876.16|5876.16|0
1645712600000|2022-02-24 14:23:20|5878.79|5878.79|5879.5|5879.5|5879.5|5879.5|5878.79|5878.79|0
1645712610000|2022-02-24 14:23:30|5880.17|5880.17|5880.17|5880.17|5880.17|5880.17|5880.17|5880.17|0
1645712620000|2022-02-24 14:23:40|5878.04|5878.04|5878.04|5878.04|5878.04|5878.04|5878.04|5878.04|0
1645712640000|2022-02-24 14:24:00|5877.58|5877.58|5878.52|5878.52|5878.52|5878.52|5877.58|5877.58|0
1645712650000|2022-02-24 14:24:10|5878.86|5878.86|5878.98|5878.98|5878.98|5878.98|5878.86|5878.86|0
1645712660000|2022-02-24 14:24:20|5878.64|5878.64|5878.4|5878.4|5878.64|5878.64|5878.4|5878.4|0
1645712670000|2022-02-24 14:24:30|5879.11|5879.11|5879.82|5879.82|5879.82|5879.82|5879.11|5879.11|0
1645712680000|2022-02-24 14:24:40|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|0
1645712700000|2022-02-24 14:25:00|5878.06|5878.06|5878.06|5878.06|5878.06|5878.06|5878.06|5878.06|0
1645712710000|2022-02-24 14:25:10|5878.4|5878.4|5877.42|5877.42|5878.4|5878.4|5877.42|5877.42|0
1645712720000|2022-02-24 14:25:20|5875.99|5875.99|5874.79|5874.79|5875.99|5875.99|5874.79|5874.79|0
1645712730000|2022-02-24 14:25:30|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|0
1645712740000|2022-02-24 14:25:40|5872.32|5872.32|5873.74|5873.74|5873.74|5873.74|5872.32|5872.32|0
1645712750000|2022-02-24 14:25:50|5875.88|5875.88|5875.88|5875.88|5875.88|5875.88|5875.88|5875.88|0
1645712760000|2022-02-24 14:26:00|5876.21|5876.21|5876.21|5876.21|5876.21|5876.21|5876.21|5876.21|0
1645712770000|2022-02-24 14:26:10|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|0
1645712790000|2022-02-24 14:26:30|5878.62|5878.62|5878.62|5878.62|5878.62|5878.62|5878.62|5878.62|0
1645712800000|2022-02-24 14:26:40|5878.96|5878.96|5880.37|5880.37|5880.37|5880.37|5878.96|5878.96|0
1645712810000|2022-02-24 14:26:50|5880.25|5880.25|5880.25|5880.25|5880.25|5880.25|5880.25|5880.25|0
1645712820000|2022-02-24 14:27:00|5882.5|5882.5|5885.31|5885.31|5885.31|5885.31|5882.5|5882.5|0
1645712850000|2022-02-24 14:27:30|5885.8|5885.8|5885.8|5885.8|5885.8|5885.8|5885.8|5885.8|0
1645712860000|2022-02-24 14:27:40|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|0
1645712890000|2022-02-24 14:28:10|5885.09|5885.09|5885.09|5885.09|5885.09|5885.09|5885.09|5885.09|0
1645712900000|2022-02-24 14:28:20|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|0
1645712910000|2022-02-24 14:28:30|5883.18|5883.18|5883.42|5883.42|5883.42|5883.42|5882.71|5882.71|0
1645712920000|2022-02-24 14:28:40|5883.53|5883.53|5881.06|5881.06|5883.53|5883.53|5881.06|5881.06|0
1645712930000|2022-02-24 14:28:50|5881.78|5881.78|5881.78|5881.78|5881.78|5881.78|5881.78|5881.78|0
1645712940000|2022-02-24 14:29:00|5881.06|5881.06|5878.61|5878.61|5881.06|5881.06|5878.61|5878.61|0
1645712950000|2022-02-24 14:29:10|5878.28|5878.28|5877.2|5877.2|5878.28|5878.28|5877.2|5877.2|0
1645712970000|2022-02-24 14:29:30|5877.54|5877.54|5877.87|5877.87|5877.87|5877.87|5877.54|5877.54|0
1645712980000|2022-02-24 14:29:40|5878.37|5878.37|5878.81|5878.81|5878.81|5878.81|5878.37|5878.37|0
1645713000000|2022-02-24 14:30:00|5878.56|5878.56|5884.3|5884.3|5885.73|5885.73|5878.56|5878.56|0
1645713010000|2022-02-24 14:30:10|5886.44|5886.44|5886.98|5886.98|5886.98|5886.98|5884.3|5884.3|0
1645713020000|2022-02-24 14:30:20|5884.84|5884.84|5886.26|5886.26|5886.26|5886.26|5884.84|5884.84|0
1645713030000|2022-02-24 14:30:30|5885.69|5885.69|5884.26|5884.26|5885.69|5885.69|5883.55|5883.55|0
1645713050000|2022-02-24 14:30:50|5882.84|5882.84|5882.84|5882.84|5882.84|5882.84|5882.84|5882.84|0
1645713060000|2022-02-24 14:31:00|5883.51|5883.51|5883.73|5883.73|5883.85|5883.85|5882.09|5882.09|0
1645713070000|2022-02-24 14:31:10|5883.96|5883.96|5883.73|5883.73|5883.96|5883.96|5883.73|5883.73|0
1645713080000|2022-02-24 14:31:20|5884.07|5884.07|5883.36|5883.36|5884.07|5884.07|5883.36|5883.36|0
1645713090000|2022-02-24 14:31:30|5882.64|5882.64|5884.07|5884.07|5884.07|5884.07|5882.64|5882.64|0
1645713110000|2022-02-24 14:31:50|5884.78|5884.78|5885.02|5885.02|5885.24|5885.24|5884.53|5884.53|0
1645713120000|2022-02-24 14:32:00|5885.73|5885.73|5886.45|5886.45|5886.45|5886.45|5885.73|5885.73|0
1645713130000|2022-02-24 14:32:10|5887.16|5887.16|5887.16|5887.16|5887.16|5887.16|5887.16|5887.16|0
1645713140000|2022-02-24 14:32:20|5887.43|5887.43|5887.66|5887.66|5887.66|5887.66|5887.43|5887.43|0
1645713150000|2022-02-24 14:32:30|5888.37|5888.37|5887.66|5887.66|5888.37|5888.37|5887.66|5887.66|0
1645713170000|2022-02-24 14:32:50|5887.9|5887.9|5887.8|5887.8|5887.92|5887.92|5887.67|5887.67|0
1645713190000|2022-02-24 14:33:10|5890.65|5890.65|5891.36|5891.36|5891.36|5891.36|5890.65|5890.65|0
1645713200000|2022-02-24 14:33:20|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|0
1645713210000|2022-02-24 14:33:30|5891.36|5891.36|5892.78|5892.78|5892.78|5892.78|5891.36|5891.36|0
1645713220000|2022-02-24 14:33:40|5891.36|5891.36|5892.78|5892.78|5892.78|5892.78|5891.36|5891.36|0
1645713230000|2022-02-24 14:33:50|5890.65|5890.65|5893.49|5893.49|5893.49|5893.49|5890.65|5890.65|0
1645713240000|2022-02-24 14:34:00|5892.07|5892.07|5892.42|5892.42|5893.13|5893.13|5891.71|5891.71|0
1645713250000|2022-02-24 14:34:10|5891.71|5891.71|5891.71|5891.71|5891.71|5891.71|5891.71|5891.71|0
1645713260000|2022-02-24 14:34:20|5891.27|5891.27|5892.44|5892.44|5892.69|5892.69|5891.27|5891.27|0
1645713280000|2022-02-24 14:34:40|5891.02|5891.02|5888.5|5888.5|5892.44|5892.44|5888.5|5888.5|0
1645713290000|2022-02-24 14:34:50|5888.25|5888.25|5888.75|5888.75|5888.75|5888.75|5888.25|5888.25|0
1645713310000|2022-02-24 14:35:10|5888.03|5888.03|5887.32|5887.32|5888.75|5888.75|5887.32|5887.32|0
1645713320000|2022-02-24 14:35:20|5888.75|5888.75|5888.03|5888.03|5888.75|5888.75|5888.03|5888.03|0
1645713360000|2022-02-24 14:36:00|5887.79|5887.79|5892.37|5892.37|5892.57|5892.57|5887.79|5887.79|0
1645713370000|2022-02-24 14:36:10|5892.03|5892.03|5892.05|5892.05|5892.28|5892.28|5892.03|5892.03|0
1645713410000|2022-02-24 14:36:50|5891.93|5891.93|5894.51|5894.51|5894.51|5894.51|5891.93|5891.93|0
1645713430000|2022-02-24 14:37:10|5893.8|5893.8|5892.84|5892.84|5893.8|5893.8|5892.84|5892.84|0
1645713470000|2022-02-24 14:37:50|5892.27|5892.27|5893.42|5893.42|5893.42|5893.42|5892.27|5892.27|0
1645713480000|2022-02-24 14:38:00|5893.19|5893.19|5893.42|5893.42|5893.42|5893.42|5892.96|5892.96|0
1645713490000|2022-02-24 14:38:10|5893.08|5893.08|5893.42|5893.42|5893.42|5893.42|5893.08|5893.08|0
1645713510000|2022-02-24 14:38:30|5893.08|5893.08|5892.96|5892.96|5893.08|5893.08|5892.96|5892.96|0
1645713520000|2022-02-24 14:38:40|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|0
1645713530000|2022-02-24 14:38:50|5891.91|5891.91|5893.58|5893.58|5893.58|5893.58|5891.2|5891.2|0
1645713540000|2022-02-24 14:39:00|5892.87|5892.87|5891.31|5891.31|5893.22|5893.22|5891.08|5891.08|0
1645713550000|2022-02-24 14:39:10|5891.78|5891.78|5892.8|5892.8|5892.8|5892.8|5891.07|5891.07|0
1645713560000|2022-02-24 14:39:20|5892.69|5892.69|5894.19|5894.19|5894.65|5894.65|5892.69|5892.69|0
1645713570000|2022-02-24 14:39:30|5894.53|5894.53|5893.11|5893.11|5894.53|5894.53|5893.11|5893.11|0
1645713580000|2022-02-24 14:39:40|5893.82|5893.82|5893.82|5893.82|5893.82|5893.82|5893.82|5893.82|0
1645713590000|2022-02-24 14:39:50|5894.31|5894.31|5894.31|5894.31|5894.31|5894.31|5894.31|5894.31|0
1645713600000|2022-02-24 14:40:00|5892.89|5892.89|5893.6|5893.6|5893.6|5893.6|5892.89|5892.89|0
1645713610000|2022-02-24 14:40:10|5893.87|5893.87|5893.87|5893.87|5893.87|5893.87|5893.87|5893.87|0
1645713620000|2022-02-24 14:40:20|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|5894.58|0
1645713630000|2022-02-24 14:40:30|5894.12|5894.12|5894.01|5894.01|5894.12|5894.12|5894.01|5894.01|0
1645713640000|2022-02-24 14:40:40|5893.43|5893.43|5893.91|5893.91|5894.14|5894.14|5892.72|5892.72|0
1645713650000|2022-02-24 14:40:50|5892.73|5892.73|5893.47|5893.47|5894.16|5894.16|5892.73|5892.73|0
1645713660000|2022-02-24 14:41:00|5893.7|5893.7|5894.18|5894.18|5894.9|5894.9|5893.47|5893.47|0
1645713670000|2022-02-24 14:41:10|5892.76|5892.76|5892.05|5892.05|5892.76|5892.76|5892.05|5892.05|0
1645713680000|2022-02-24 14:41:20|5891.82|5891.82|5892.41|5892.41|5892.41|5892.41|5891.7|5891.7|0
1645713700000|2022-02-24 14:41:40|5891.7|5891.7|5890.99|5890.99|5891.7|5891.7|5890.99|5890.99|0
1645713710000|2022-02-24 14:41:50|5891.22|5891.22|5892.76|5892.76|5893.47|5893.47|5891.22|5891.22|0
1645713720000|2022-02-24 14:42:00|5892.88|5892.88|5894.19|5894.19|5894.19|5894.19|5892.88|5892.88|0
1645713730000|2022-02-24 14:42:10|5894.53|5894.53|5895.49|5895.49|5895.49|5895.49|5894.53|5894.53|0
1645713740000|2022-02-24 14:42:20|5894.78|5894.78|5894.06|5894.06|5894.78|5894.78|5894.06|5894.06|0
1645713760000|2022-02-24 14:42:40|5895.49|5895.49|5896.44|5896.44|5896.44|5896.44|5895.49|5895.49|0
1645713770000|2022-02-24 14:42:50|5895.95|5895.95|5895.71|5895.71|5895.95|5895.95|5895.71|5895.71|0
1645713780000|2022-02-24 14:43:00|5894.28|5894.28|5893.14|5893.14|5894.28|5894.28|5893.14|5893.14|0
1645713790000|2022-02-24 14:43:10|5892.87|5892.87|5892.87|5892.87|5892.87|5892.87|5892.87|5892.87|0
1645713810000|2022-02-24 14:43:30|5893.58|5893.58|5894.27|5894.27|5894.27|5894.27|5893.58|5893.58|0
1645713820000|2022-02-24 14:43:40|5894.5|5894.5|5894.4|5894.4|5894.74|5894.74|5894.39|5894.39|0
1645713830000|2022-02-24 14:43:50|5893.94|5893.94|5893.94|5893.94|5893.94|5893.94|5893.94|5893.94|0
1645713840000|2022-02-24 14:44:00|5893.69|5893.69|5892.98|5892.98|5893.69|5893.69|5892.98|5892.98|0
1645713850000|2022-02-24 14:44:10|5892.27|5892.27|5892.27|5892.27|5892.27|5892.27|5892.27|5892.27|0
1645713880000|2022-02-24 14:44:40|5891.92|5891.92|5891.21|5891.21|5891.92|5891.92|5891.21|5891.21|0
1645713900000|2022-02-24 14:45:00|5888.36|5888.36|5887.41|5887.41|5888.36|5888.36|5887.41|5887.41|0
1645713910000|2022-02-24 14:45:10|5886.37|5886.37|5886.48|5886.48|5886.48|5886.48|5886.25|5886.25|0
1645713930000|2022-02-24 14:45:30|5885.77|5885.77|5884.72|5884.72|5885.77|5885.77|5884.72|5884.72|0
1645713940000|2022-02-24 14:45:40|5883.89|5883.89|5880.31|5880.31|5883.89|5883.89|5879.84|5879.84|0
1645713950000|2022-02-24 14:45:50|5880.65|5880.65|5876.41|5876.41|5880.65|5880.65|5876.41|5876.41|0
1645713970000|2022-02-24 14:46:10|5875.95|5875.95|5876.07|5876.07|5876.07|5876.07|5875.49|5875.49|0
1645713990000|2022-02-24 14:46:30|5876.34|5876.34|5876.43|5876.43|5879.28|5879.28|5875.72|5875.72|0
1645714000000|2022-02-24 14:46:40|5876.1|5876.1|5873.63|5873.63|5876.1|5876.1|5872.91|5872.91|0
1645714010000|2022-02-24 14:46:50|5874.34|5874.34|5873.64|5873.64|5874.34|5874.34|5873.64|5873.64|0
1645714020000|2022-02-24 14:47:00|5874.35|5874.35|5873.64|5873.64|5875.78|5875.78|5873.64|5873.64|0
1645714030000|2022-02-24 14:47:10|5872.93|5872.93|5873.05|5873.05|5873.05|5873.05|5872.7|5872.7|0
1645714040000|2022-02-24 14:47:20|5873.76|5873.76|5873.49|5873.49|5873.76|5873.76|5873.49|5873.49|0
1645714070000|2022-02-24 14:47:50|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|0
1645714080000|2022-02-24 14:48:00|5873.59|5873.59|5873.59|5873.59|5873.59|5873.59|5873.59|5873.59|0
1645714090000|2022-02-24 14:48:10|5873.7|5873.7|5875.13|5875.13|5875.13|5875.13|5873.7|5873.7|0
1645714100000|2022-02-24 14:48:20|5874.78|5874.78|5874.89|5874.89|5874.89|5874.89|5874.66|5874.66|0
1645714110000|2022-02-24 14:48:30|5874.18|5874.18|5873.47|5873.47|5874.18|5874.18|5873.47|5873.47|0
1645714120000|2022-02-24 14:48:40|5873.23|5873.23|5873.23|5873.23|5873.23|5873.23|5872.98|5872.98|0
1645714140000|2022-02-24 14:49:00|5872.89|5872.89|5873.6|5873.6|5873.6|5873.6|5872.89|5872.89|0
1645714150000|2022-02-24 14:49:10|5872.18|5872.18|5872.18|5872.18|5872.89|5872.89|5872.18|5872.18|0
1645714160000|2022-02-24 14:49:20|5873.6|5873.6|5873.25|5873.25|5873.6|5873.6|5872.54|5872.54|0
1645714170000|2022-02-24 14:49:30|5873.37|5873.37|5876.36|5876.36|5876.36|5876.36|5873.37|5873.37|0
1645714180000|2022-02-24 14:49:40|5876.7|5876.7|5876.7|5876.7|5876.7|5876.7|5876.7|5876.7|0
1645714190000|2022-02-24 14:49:50|5876.47|5876.47|5876.72|5876.72|5877.43|5877.43|5876.24|5876.24|0
1645714200000|2022-02-24 14:50:00|5877.43|5877.43|5877.7|5877.7|5877.7|5877.7|5877.43|5877.43|0
1645714210000|2022-02-24 14:50:10|5877.94|5877.94|5877.94|5877.94|5877.94|5877.94|5877.94|5877.94|0
1645714220000|2022-02-24 14:50:20|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|0
1645714230000|2022-02-24 14:50:30|5879.37|5879.37|5882.56|5882.56|5882.56|5882.56|5879.37|5879.37|0
1645714240000|2022-02-24 14:50:40|5883.14|5883.14|5882.43|5882.43|5883.14|5883.14|5882.43|5882.43|0
1645714250000|2022-02-24 14:50:50|5883.14|5883.14|5881.71|5881.71|5883.14|5883.14|5881.71|5881.71|0
1645714260000|2022-02-24 14:51:00|5881.6|5881.6|5881.61|5881.61|5881.61|5881.61|5881.37|5881.37|0
1645714270000|2022-02-24 14:51:10|5882.32|5882.32|5882.32|5882.32|5882.32|5882.32|5882.32|5882.32|0
1645714280000|2022-02-24 14:51:20|5882.08|5882.08|5882.08|5882.08|5882.08|5882.08|5882.08|5882.08|0
1645714290000|2022-02-24 14:51:30|5881.96|5881.96|5880.54|5880.54|5881.96|5881.96|5880.54|5880.54|0
1645714300000|2022-02-24 14:51:40|5879.83|5879.83|5879.83|5879.83|5879.83|5879.83|5879.83|5879.83|0
1645714310000|2022-02-24 14:51:50|5879.49|5879.49|5878.2|5878.2|5879.49|5879.49|5877.11|5877.11|0
1645714320000|2022-02-24 14:52:00|5876.78|5876.78|5876.78|5876.78|5876.78|5876.78|5876.78|5876.78|0
1645714330000|2022-02-24 14:52:10|5877.02|5877.02|5876.31|5876.31|5877.02|5877.02|5876.31|5876.31|0
1645714350000|2022-02-24 14:52:30|5877.73|5877.73|5877.85|5877.85|5877.85|5877.85|5877.62|5877.62|0
1645714370000|2022-02-24 14:52:50|5877.97|5877.97|5878.89|5878.89|5879.02|5879.02|5877.97|5877.97|0
1645714380000|2022-02-24 14:53:00|5879.23|5879.23|5883.13|5883.13|5883.13|5883.13|5879.23|5879.23|0
1645714390000|2022-02-24 14:53:10|5883.8|5883.8|5883.09|5883.09|5883.8|5883.8|5882.38|5882.38|0
1645714400000|2022-02-24 14:53:20|5882.38|5882.38|5881.67|5881.67|5882.38|5882.38|5881.67|5881.67|0
1645714420000|2022-02-24 14:53:40|5880.95|5880.95|5879.34|5879.34|5880.95|5880.95|5879.34|5879.34|0
1645714430000|2022-02-24 14:53:50|5879.57|5879.57|5877.18|5877.18|5879.57|5879.57|5877.18|5877.18|0
1645714440000|2022-02-24 14:54:00|5876.84|5876.84|5873.78|5873.78|5876.84|5876.84|5873.78|5873.78|0
1645714450000|2022-02-24 14:54:10|5873.32|5873.32|5873.32|5873.32|5873.32|5873.32|5873.32|5873.32|0
1645714460000|2022-02-24 14:54:20|5874.03|5874.03|5874.74|5874.74|5874.74|5874.74|5874.03|5874.03|0
1645714470000|2022-02-24 14:54:30|5874.4|5874.4|5874.4|5874.4|5874.4|5874.4|5874.06|5874.06|0
1645714480000|2022-02-24 14:54:40|5872.27|5872.27|5870.98|5870.98|5872.27|5872.27|5870.98|5870.98|0
1645714490000|2022-02-24 14:54:50|5870.31|5870.31|5866.01|5866.01|5870.31|5870.31|5865.3|5865.3|0
1645714500000|2022-02-24 14:55:00|5864.97|5864.97|5865.05|5865.05|5865.05|5865.05|5864.7|5864.7|0
1645714510000|2022-02-24 14:55:10|5863.62|5863.62|5861.93|5861.93|5865.05|5865.05|5861.93|5861.93|0
1645714520000|2022-02-24 14:55:20|5861.59|5861.59|5858.18|5858.18|5861.59|5861.59|5857.47|5857.47|0
1645714530000|2022-02-24 14:55:30|5857.84|5857.84|5857.33|5857.33|5857.84|5857.84|5856.04|5856.04|0
1645714540000|2022-02-24 14:55:40|5857.66|5857.66|5856.73|5856.73|5857.66|5857.66|5856.61|5856.61|0
1645714550000|2022-02-24 14:55:50|5856.85|5856.85|5858.51|5858.51|5858.51|5858.51|5856.85|5856.85|0
1645714560000|2022-02-24 14:56:00|5858.75|5858.75|5858.86|5858.86|5858.86|5858.86|5858.75|5858.75|0
1645714570000|2022-02-24 14:56:10|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|5857.81|5857.81|0
1645714580000|2022-02-24 14:56:20|5857.81|5857.81|5858.53|5858.53|5858.86|5858.86|5857.81|5857.81|0
1645714590000|2022-02-24 14:56:30|5858.28|5858.28|5855.47|5855.47|5858.28|5858.28|5855.47|5855.47|0
1645714600000|2022-02-24 14:56:40|5855.59|5855.59|5853.18|5853.18|5855.59|5855.59|5853.18|5853.18|0
1645714610000|2022-02-24 14:56:50|5853.89|5853.89|5853.89|5853.89|5853.89|5853.89|5853.89|5853.89|0
1645714620000|2022-02-24 14:57:00|5854.61|5854.61|5853.47|5853.47|5854.61|5854.61|5852.76|5852.76|0
1645714630000|2022-02-24 14:57:10|5851.34|5851.34|5852.3|5852.3|5852.76|5852.76|5851.34|5851.34|0
1645714640000|2022-02-24 14:57:20|5852.64|5852.64|5855.01|5855.01|5855.01|5855.01|5852.64|5852.64|0
1645714650000|2022-02-24 14:57:30|5855.72|5855.72|5857.39|5857.39|5857.39|5857.39|5855.72|5855.72|0
1645714660000|2022-02-24 14:57:40|5857.62|5857.62|5857.74|5857.74|5857.74|5857.74|5857.62|5857.62|0
1645714670000|2022-02-24 14:57:50|5857.62|5857.62|5858.41|5858.41|5858.41|5858.41|5857.26|5857.26|0
1645714680000|2022-02-24 14:58:00|5858.06|5858.06|5857.58|5857.58|5858.06|5858.06|5857.24|5857.24|0
1645714700000|2022-02-24 14:58:20|5858.26|5858.26|5855.41|5855.41|5858.26|5858.26|5855.41|5855.41|0
1645714710000|2022-02-24 14:58:30|5856.83|5856.83|5858.97|5858.97|5858.97|5858.97|5856.83|5856.83|0
1645714720000|2022-02-24 14:58:40|5859.24|5859.24|5860.88|5860.88|5860.88|5860.88|5859.12|5859.12|0
1645714730000|2022-02-24 14:58:50|5860.17|5860.17|5860.17|5860.17|5860.17|5860.17|5860.17|5860.17|0
1645714750000|2022-02-24 14:59:10|5861.59|5861.59|5866.25|5866.25|5866.25|5866.25|5861.59|5861.59|0
1645714760000|2022-02-24 14:59:20|5865.53|5865.53|5865.62|5865.62|5866|5866|5865.29|5865.29|0
1645714770000|2022-02-24 14:59:30|5866.33|5866.33|5869.25|5869.25|5869.59|5869.59|5866.33|5866.33|0
1645714780000|2022-02-24 14:59:40|5869.59|5869.59|5871.36|5871.36|5872.55|5872.55|5869.59|5869.59|0
1645714790000|2022-02-24 14:59:50|5873.5|5873.5|5873.7|5873.7|5873.7|5873.7|5873.16|5873.16|0
1645714800000|2022-02-24 15:00:00|5874.41|5874.41|5873.93|5873.93|5874.64|5874.64|5873.7|5873.7|0
1645714810000|2022-02-24 15:00:10|5873.68|5873.68|5873.68|5873.68|5873.68|5873.68|5873.68|5873.68|0
1645714820000|2022-02-24 15:00:20|5873.45|5873.45|5874.87|5874.87|5874.87|5874.87|5873.22|5873.22|0
1645714830000|2022-02-24 15:00:30|5874.99|5874.99|5872.14|5872.14|5874.99|5874.99|5872.14|5872.14|0
1645714840000|2022-02-24 15:00:40|5871.91|5871.91|5869.21|5869.21|5872.03|5872.03|5869.1|5869.1|0
1645714850000|2022-02-24 15:00:50|5869.1|5869.1|5868.39|5868.39|5869.81|5869.81|5866.96|5866.96|0
1645714860000|2022-02-24 15:01:00|5869.1|5869.1|5866.96|5866.96|5869.1|5869.1|5866.96|5866.96|0
1645714870000|2022-02-24 15:01:10|5868.39|5868.39|5866.96|5866.96|5869.1|5869.1|5866.96|5866.96|0
1645714880000|2022-02-24 15:01:20|5866.73|5866.73|5866.73|5866.73|5866.73|5866.73|5866.73|5866.73|0
1645714890000|2022-02-24 15:01:30|5866.5|5866.5|5863.95|5863.95|5866.5|5866.5|5863.95|5863.95|0
1645714900000|2022-02-24 15:01:40|5863.24|5863.24|5863.34|5863.34|5863.58|5863.58|5863.24|5863.24|0
1645714910000|2022-02-24 15:01:50|5864.05|5864.05|5862.99|5862.99|5864.05|5864.05|5862.99|5862.99|0
1645714920000|2022-02-24 15:02:00|5862.76|5862.76|5862.16|5862.16|5862.87|5862.87|5862.16|5862.16|0
1645714930000|2022-02-24 15:02:10|5862.86|5862.86|5863.57|5863.57|5863.68|5863.68|5862.15|5862.15|0
1645714940000|2022-02-24 15:02:20|5863.45|5863.45|5860.61|5860.61|5863.45|5863.45|5860.61|5860.61|0
1645714950000|2022-02-24 15:02:30|5862.03|5862.03|5864.16|5864.16|5864.16|5864.16|5862.03|5862.03|0
1645714960000|2022-02-24 15:02:40|5863.45|5863.45|5865.59|5865.59|5866.3|5866.3|5863.45|5863.45|0
1645714970000|2022-02-24 15:02:50|5863.45|5863.45|5863.45|5863.45|5863.45|5863.45|5863.45|5863.45|0
1645714980000|2022-02-24 15:03:00|5864.16|5864.16|5866.97|5866.97|5866.97|5866.97|5864.16|5864.16|0
1645714990000|2022-02-24 15:03:10|5867.2|5867.2|5867.08|5867.08|5867.2|5867.2|5867.08|5867.08|0
1645715000000|2022-02-24 15:03:20|5866.75|5866.75|5866.41|5866.41|5866.75|5866.75|5866.41|5866.41|0
1645715010000|2022-02-24 15:03:30|5866.17|5866.17|5864.05|5864.05|5866.17|5866.17|5864.05|5864.05|0
1645715020000|2022-02-24 15:03:40|5863.82|5863.82|5863.82|5863.82|5863.82|5863.82|5863.82|5863.82|0
1645715030000|2022-02-24 15:03:50|5863.55|5863.55|5862.84|5862.84|5863.55|5863.55|5862.84|5862.84|0
1645715040000|2022-02-24 15:04:00|5863.08|5863.08|5863.43|5863.43|5863.43|5863.43|5863.08|5863.08|0
1645715050000|2022-02-24 15:04:10|5865.12|5865.12|5865.12|5865.12|5865.12|5865.12|5865.12|5865.12|0
1645715080000|2022-02-24 15:04:40|5865.59|5865.59|5865.59|5865.59|5865.59|5865.59|5865.59|5865.59|0
1645715090000|2022-02-24 15:04:50|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|0
1645715100000|2022-02-24 15:05:00|5864.05|5864.05|5863.93|5863.93|5864.05|5864.05|5863.93|5863.93|0
1645715110000|2022-02-24 15:05:10|5863.7|5863.7|5862.28|5862.28|5863.7|5863.7|5862.28|5862.28|0
1645715130000|2022-02-24 15:05:30|5861.57|5861.57|5861.57|5861.57|5861.57|5861.57|5861.57|5861.57|0
1645715140000|2022-02-24 15:05:40|5861.32|5861.32|5861.32|5861.32|5862.03|5862.03|5861.32|5861.32|0
1645715160000|2022-02-24 15:06:00|5862.74|5862.74|5862.15|5862.15|5862.74|5862.74|5862.03|5862.03|0
1645715170000|2022-02-24 15:06:10|5862.97|5862.97|5865.59|5865.59|5865.59|5865.59|5862.97|5862.97|0
1645715180000|2022-02-24 15:06:20|5865.86|5865.86|5861.49|5861.49|5865.86|5865.86|5861.49|5861.49|0
1645715190000|2022-02-24 15:06:30|5861.37|5861.37|5858.63|5858.63|5861.37|5861.37|5856.15|5856.15|0
1645715200000|2022-02-24 15:06:40|5858.98|5858.98|5858.98|5858.98|5858.98|5858.98|5858.98|5858.98|0
1645715210000|2022-02-24 15:06:50|5858.86|5858.86|5854.19|5854.19|5859.1|5859.1|5854.19|5854.19|0
1645715220000|2022-02-24 15:07:00|5856.33|5856.33|5858.58|5858.58|5858.58|5858.58|5856.33|5856.33|0
1645715230000|2022-02-24 15:07:10|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|5856.44|5856.44|0
1645715240000|2022-02-24 15:07:20|5857.87|5857.87|5857.87|5857.87|5857.87|5857.87|5857.87|5857.87|0
1645715250000|2022-02-24 15:07:30|5857.75|5857.75|5857.75|5857.75|5857.75|5857.75|5857.75|5857.75|0
1645715260000|2022-02-24 15:07:40|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|0
1645715270000|2022-02-24 15:07:50|5857.39|5857.39|5856.34|5856.34|5857.39|5857.39|5854.21|5854.21|0
1645715280000|2022-02-24 15:08:00|5854.92|5854.92|5855.17|5855.17|5855.17|5855.17|5854.21|5854.21|0
1645715290000|2022-02-24 15:08:10|5854.45|5854.45|5856.11|5856.11|5856.59|5856.59|5854.45|5854.45|0
1645715300000|2022-02-24 15:08:20|5856.22|5856.22|5856.67|5856.67|5856.94|5856.94|5856.22|5856.22|0
1645715320000|2022-02-24 15:08:40|5856.78|5856.78|5857.49|5857.49|5857.49|5857.49|5856.78|5856.78|0
1645715330000|2022-02-24 15:08:50|5856.07|5856.07|5854.65|5854.65|5856.07|5856.07|5854.65|5854.65|0
1645715340000|2022-02-24 15:09:00|5855.11|5855.11|5853.34|5853.34|5855.11|5855.11|5853.34|5853.34|0
1645715360000|2022-02-24 15:09:20|5854.05|5854.05|5854.05|5854.05|5854.05|5854.05|5854.05|5854.05|0
1645715370000|2022-02-24 15:09:30|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|0
1645715380000|2022-02-24 15:09:40|5854.52|5854.52|5854.98|5854.98|5855.23|5855.23|5854.52|5854.52|0
1645715400000|2022-02-24 15:10:00|5855.33|5855.33|5855.33|5855.33|5855.33|5855.33|5855.33|5855.33|0
1645715410000|2022-02-24 15:10:10|5855.56|5855.56|5854.14|5854.14|5855.56|5855.56|5854.14|5854.14|0
1645715420000|2022-02-24 15:10:20|5854.85|5854.85|5854.14|5854.14|5854.85|5854.85|5854.14|5854.14|0
1645715450000|2022-02-24 15:10:50|5853.43|5853.43|5852|5852|5853.43|5853.43|5852|5852|0
1645715460000|2022-02-24 15:11:00|5853.43|5853.43|5853.58|5853.58|5853.81|5853.81|5853.43|5853.43|0
1645715470000|2022-02-24 15:11:10|5853.93|5853.93|5853.93|5853.93|5853.93|5853.93|5853.93|5853.93|0
1645715480000|2022-02-24 15:11:20|5853.7|5853.7|5853.7|5853.7|5853.7|5853.7|5853.7|5853.7|0
1645715490000|2022-02-24 15:11:30|5853.12|5853.12|5852.89|5852.89|5853.12|5853.12|5852.89|5852.89|0
1645715500000|2022-02-24 15:11:40|5853.13|5853.13|5853.13|5853.13|5853.13|5853.13|5853.13|5853.13|0
1645715510000|2022-02-24 15:11:50|5852.42|5852.42|5852.19|5852.19|5852.42|5852.42|5851.48|5851.48|0
1645715530000|2022-02-24 15:12:10|5851.61|5851.61|5849.98|5849.98|5851.61|5851.61|5849.98|5849.98|0
1645715540000|2022-02-24 15:12:20|5849.64|5849.64|5848.99|5848.99|5849.64|5849.64|5848.99|5848.99|0
1645715550000|2022-02-24 15:12:30|5846.85|5846.85|5846.63|5846.63|5848.99|5848.99|5846.63|5846.63|0
1645715560000|2022-02-24 15:12:40|5846.75|5846.75|5847.58|5847.58|5849|5849|5846.15|5846.15|0
1645715570000|2022-02-24 15:12:50|5848.29|5848.29|5849|5849|5849|5849|5848.29|5848.29|0
1645715590000|2022-02-24 15:13:10|5850.42|5850.42|5850.67|5850.67|5850.67|5850.67|5850.42|5850.42|0
1645715600000|2022-02-24 15:13:20|5850.18|5850.18|5850.18|5850.18|5850.18|5850.18|5850.18|5850.18|0
1645715610000|2022-02-24 15:13:30|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|5848.04|5848.04|0
1645715630000|2022-02-24 15:13:50|5848.52|5848.52|5848.98|5848.98|5848.98|5848.98|5848.52|5848.52|0
1645715640000|2022-02-24 15:14:00|5849.7|5849.7|5848.66|5848.66|5849.7|5849.7|5848.27|5848.27|0
1645715650000|2022-02-24 15:14:10|5848.54|5848.54|5846.41|5846.41|5848.54|5848.54|5846.41|5846.41|0
1645715660000|2022-02-24 15:14:20|5845.95|5845.95|5845.95|5845.95|5845.95|5845.95|5845.95|5845.95|0
1645715670000|2022-02-24 15:14:30|5845.23|5845.23|5845.95|5845.95|5845.95|5845.95|5845.23|5845.23|0
1645715680000|2022-02-24 15:14:40|5846.66|5846.66|5846.31|5846.31|5846.66|5846.66|5846.31|5846.31|0
1645715690000|2022-02-24 15:14:50|5847.02|5847.02|5847.02|5847.02|5847.36|5847.36|5847.02|5847.02|0
1645715700000|2022-02-24 15:15:00|5845.6|5845.6|5845.25|5845.25|5845.6|5845.6|5845.14|5845.14|0
1645715710000|2022-02-24 15:15:10|5845.37|5845.37|5844.87|5844.87|5845.37|5845.37|5843.45|5843.45|0
1645715730000|2022-02-24 15:15:30|5844.16|5844.16|5845.59|5845.59|5845.59|5845.59|5844.16|5844.16|0
1645715740000|2022-02-24 15:15:40|5844.87|5844.87|5844.87|5844.87|5844.87|5844.87|5844.87|5844.87|0
1645715750000|2022-02-24 15:15:50|5845.34|5845.34|5844.41|5844.41|5845.34|5845.34|5844.29|5844.29|0
1645715790000|2022-02-24 15:16:30|5845.83|5845.83|5848.21|5848.21|5848.21|5848.21|5845.83|5845.83|0
1645715800000|2022-02-24 15:16:40|5848.92|5848.92|5849.63|5849.63|5849.63|5849.63|5847.5|5847.5|0
1645715810000|2022-02-24 15:16:50|5848.21|5848.21|5846.54|5846.54|5848.21|5848.21|5846.54|5846.54|0
1645715820000|2022-02-24 15:17:00|5847.25|5847.25|5847.25|5847.25|5847.25|5847.25|5847.25|5847.25|0
1645715830000|2022-02-24 15:17:10|5847.96|5847.96|5848.31|5848.31|5848.31|5848.31|5847.96|5847.96|0
1645715850000|2022-02-24 15:17:30|5846.89|5846.89|5846.89|5846.89|5846.89|5846.89|5846.89|5846.89|0
1645715860000|2022-02-24 15:17:40|5847.38|5847.38|5847.38|5847.38|5847.38|5847.38|5847.38|5847.38|0
1645715870000|2022-02-24 15:17:50|5847.15|5847.15|5844.41|5844.41|5847.15|5847.15|5844.41|5844.41|0
1645715880000|2022-02-24 15:18:00|5844.14|5844.14|5841.73|5841.73|5844.14|5844.14|5841.73|5841.73|0
1645715890000|2022-02-24 15:18:10|5841.4|5841.4|5840.55|5840.55|5841.4|5841.4|5840.55|5840.55|0
1645715900000|2022-02-24 15:18:20|5839.35|5839.35|5837.21|5837.21|5839.35|5839.35|5837.21|5837.21|0
1645715910000|2022-02-24 15:18:30|5838.15|5838.15|5838.87|5838.87|5838.87|5838.87|5838.15|5838.15|0
1645715920000|2022-02-24 15:18:40|5839.58|5839.58|5838.52|5838.52|5839.58|5839.58|5838.15|5838.15|0
1645715930000|2022-02-24 15:18:50|5838.63|5838.63|5839.34|5839.34|5840.77|5840.77|5838.63|5838.63|0
1645715940000|2022-02-24 15:19:00|5839.81|5839.81|5839.81|5839.81|5839.81|5839.81|5839.81|5839.81|0
1645715950000|2022-02-24 15:19:10|5840.52|5840.52|5838.98|5838.98|5841.11|5841.11|5838.27|5838.27|0
1645715960000|2022-02-24 15:19:20|5841.11|5841.11|5839.69|5839.69|5841.82|5841.82|5839.69|5839.69|0
1645715970000|2022-02-24 15:19:30|5838.98|5838.98|5838.52|5838.52|5838.98|5838.98|5838.52|5838.52|0
1645715980000|2022-02-24 15:19:40|5838.17|5838.17|5837.94|5837.94|5838.17|5838.17|5837.94|5837.94|0
1645715990000|2022-02-24 15:19:50|5837.23|5837.23|5837.21|5837.21|5837.23|5837.23|5836.51|5836.51|0
1645716000000|2022-02-24 15:20:00|5838.63|5838.63|5841.67|5841.67|5841.9|5841.9|5838.63|5838.63|0
1645716010000|2022-02-24 15:20:10|5841.2|5841.2|5841.92|5841.92|5841.92|5841.92|5841.2|5841.2|0
1645716020000|2022-02-24 15:20:20|5843.34|5843.34|5841.92|5841.92|5844.05|5844.05|5841.92|5841.92|0
1645716040000|2022-02-24 15:20:40|5842.16|5842.16|5842.16|5842.16|5842.16|5842.16|5842.16|5842.16|0
1645716060000|2022-02-24 15:21:00|5845.01|5845.01|5845.6|5845.6|5845.6|5845.6|5844.89|5844.89|0
1645716070000|2022-02-24 15:21:10|5845.72|5845.72|5846.7|5846.7|5846.7|5846.7|5845.72|5845.72|0
1645716080000|2022-02-24 15:21:20|5846.81|5846.81|5856.78|5856.78|5858.92|5858.92|5846.81|5846.81|0
1645716090000|2022-02-24 15:21:30|5856.07|5856.07|5861.22|5861.22|5861.22|5861.22|5856.07|5856.07|0
1645716100000|2022-02-24 15:21:40|5861.55|5861.55|5860.13|5860.13|5861.55|5861.55|5860.13|5860.13|0
1645716110000|2022-02-24 15:21:50|5860.38|5860.38|5860.84|5860.84|5861.55|5861.55|5860.13|5860.13|0
1645716120000|2022-02-24 15:22:00|5861.19|5861.19|5864.74|5864.74|5864.74|5864.74|5861.19|5861.19|0
1645716130000|2022-02-24 15:22:10|5864.25|5864.25|5859.39|5859.39|5864.25|5864.25|5859.39|5859.39|0
1645716140000|2022-02-24 15:22:20|5857.97|5857.97|5855.5|5855.5|5857.97|5857.97|5855.5|5855.5|0
1645716150000|2022-02-24 15:22:30|5854.08|5854.08|5852.87|5852.87|5854.54|5854.54|5852.87|5852.87|0
1645716170000|2022-02-24 15:22:50|5851.45|5851.45|5850.26|5850.26|5851.45|5851.45|5850.03|5850.03|0
1645716180000|2022-02-24 15:23:00|5848.84|5848.84|5843.92|5843.92|5848.84|5848.84|5843.92|5843.92|0
1645716190000|2022-02-24 15:23:10|5845.35|5845.35|5843.92|5843.92|5846.06|5846.06|5843.92|5843.92|0
1645716200000|2022-02-24 15:23:20|5843.59|5843.59|5841.45|5841.45|5843.59|5843.59|5841.45|5841.45|0
1645716210000|2022-02-24 15:23:30|5841.12|5841.12|5840.15|5840.15|5841.45|5841.45|5840.15|5840.15|0
1645716220000|2022-02-24 15:23:40|5839.16|5839.16|5838.91|5838.91|5841.05|5841.05|5836.78|5836.78|0
1645716230000|2022-02-24 15:23:50|5837.49|5837.49|5835.87|5835.87|5837.49|5837.49|5835.15|5835.15|0
1645716240000|2022-02-24 15:24:00|5835.53|5835.53|5833.4|5833.4|5836.24|5836.24|5833.4|5833.4|0
1645716250000|2022-02-24 15:24:10|5835.53|5835.53|5834.11|5834.11|5835.53|5835.53|5834.11|5834.11|0
1645716260000|2022-02-24 15:24:20|5833.4|5833.4|5834.06|5834.06|5835.26|5835.26|5833.13|5833.13|0
1645716270000|2022-02-24 15:24:30|5833.81|5833.81|5829.14|5829.14|5833.85|5833.85|5829.14|5829.14|0
1645716280000|2022-02-24 15:24:40|5830.56|5830.56|5832.23|5832.23|5833.65|5833.65|5830.56|5830.56|0
1645716290000|2022-02-24 15:24:50|5833.65|5833.65|5832.94|5832.94|5834.36|5834.36|5832.94|5832.94|0
1645716300000|2022-02-24 15:25:00|5832.69|5832.69|5832.91|5832.91|5833.5|5833.5|5832.68|5832.68|0
1645716310000|2022-02-24 15:25:10|5832.68|5832.68|5828.87|5828.87|5832.68|5832.68|5828.87|5828.87|0
1645716320000|2022-02-24 15:25:20|5828.54|5828.54|5827|5827|5828.91|5828.91|5827|5827|0
1645716330000|2022-02-24 15:25:30|5826.29|5826.29|5822.99|5822.99|5826.29|5826.29|5822.99|5822.99|0
1645716340000|2022-02-24 15:25:40|5822.28|5822.28|5822.99|5822.99|5823.7|5823.7|5822.28|5822.28|0
1645716350000|2022-02-24 15:25:50|5822.28|5822.28|5821.4|5821.4|5822.28|5822.28|5820.08|5820.08|0
1645716360000|2022-02-24 15:26:00|5822.11|5822.11|5822.79|5822.79|5824.96|5824.96|5821.4|5821.4|0
1645716370000|2022-02-24 15:26:10|5822.07|5822.07|5819.15|5819.15|5824.21|5824.21|5819.15|5819.15|0
1645716380000|2022-02-24 15:26:20|5818.88|5818.88|5818.88|5818.88|5818.88|5818.88|5818.88|5818.88|0
1645716390000|2022-02-24 15:26:30|5821.01|5821.01|5819.94|5819.94|5822.44|5822.44|5819.94|5819.94|0
1645716400000|2022-02-24 15:26:40|5818.52|5818.52|5817.21|5817.21|5819.94|5819.94|5817.21|5817.21|0
1645716410000|2022-02-24 15:26:50|5817.93|5817.93|5819.35|5819.35|5820.06|5820.06|5817.93|5817.93|0
1645716420000|2022-02-24 15:27:00|5818.64|5818.64|5818.64|5818.64|5818.64|5818.64|5818.64|5818.64|0
1645716430000|2022-02-24 15:27:10|5817.93|5817.93|5821.15|5821.15|5822.19|5822.19|5817.21|5817.21|0
1645716440000|2022-02-24 15:27:20|5819.01|5819.01|5818.3|5818.3|5820.44|5820.44|5818.3|5818.3|0
1645716450000|2022-02-24 15:27:30|5818.19|5818.19|5815.06|5815.06|5818.19|5818.19|5815.06|5815.06|0
1645716460000|2022-02-24 15:27:40|5814.73|5814.73|5816.85|5816.85|5816.85|5816.85|5814.38|5814.38|0
1645716470000|2022-02-24 15:27:50|5817.43|5817.43|5817.41|5817.41|5818.12|5818.12|5817.41|5817.41|0
1645716480000|2022-02-24 15:28:00|5816.74|5816.74|5816.15|5816.15|5816.74|5816.74|5816.15|5816.15|0
1645716490000|2022-02-24 15:28:10|5818.28|5818.28|5817.57|5817.57|5818.28|5818.28|5817.57|5817.57|0
1645716500000|2022-02-24 15:28:20|5816.86|5816.86|5817.57|5817.57|5818.28|5818.28|5816.86|5816.86|0
1645716510000|2022-02-24 15:28:30|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|0
1645716520000|2022-02-24 15:28:40|5816.95|5816.95|5817.19|5817.19|5817.19|5817.19|5816.95|5816.95|0
1645716530000|2022-02-24 15:28:50|5817.9|5817.9|5818.61|5818.61|5819.32|5819.32|5817.9|5817.9|0
1645716540000|2022-02-24 15:29:00|5819.1|5819.1|5817.09|5817.09|5819.1|5819.1|5817.09|5817.09|0
1645716550000|2022-02-24 15:29:10|5816.37|5816.37|5816.26|5816.26|5816.37|5816.37|5816.14|5816.14|0
1645716560000|2022-02-24 15:29:20|5816.93|5816.93|5821.78|5821.78|5821.78|5821.78|5816.93|5816.93|0
1645716570000|2022-02-24 15:29:30|5819.65|5819.65|5819.62|5819.62|5819.98|5819.98|5819.62|5819.62|0
1645716580000|2022-02-24 15:29:40|5819.87|5819.87|5819.53|5819.53|5819.87|5819.87|5819.53|5819.53|0
1645716590000|2022-02-24 15:29:50|5820.25|5820.25|5820|5820|5820.25|5820.25|5820|5820|0
1645716600000|2022-02-24 15:30:00|5819.75|5819.75|5817.37|5817.37|5819.75|5819.75|5816.91|5816.91|0
1645716610000|2022-02-24 15:30:10|5817.71|5817.71|5816.66|5816.66|5818.08|5818.08|5816.66|5816.66|0
1645716620000|2022-02-24 15:30:20|5817.37|5817.37|5815.12|5815.12|5818.08|5818.08|5815.12|5815.12|0
1645716630000|2022-02-24 15:30:30|5815.83|5815.83|5809.82|5809.82|5815.83|5815.83|5809.82|5809.82|0
1645716640000|2022-02-24 15:30:40|5809.11|5809.11|5809.59|5809.59|5810.53|5810.53|5808.15|5808.15|0
1645716650000|2022-02-24 15:30:50|5809.34|5809.34|5808.63|5808.63|5810.05|5810.05|5807.92|5807.92|0
1645716660000|2022-02-24 15:31:00|5810.05|5810.05|5810.17|5810.17|5810.77|5810.77|5809.34|5809.34|0
1645716670000|2022-02-24 15:31:10|5809.46|5809.46|5808.26|5808.26|5809.46|5809.46|5807.54|5807.54|0
1645716680000|2022-02-24 15:31:20|5808.97|5808.97|5807.27|5807.27|5809.68|5809.68|5806.56|5806.56|0
1645716690000|2022-02-24 15:31:30|5807.54|5807.54|5809.31|5809.31|5809.31|5809.31|5807.54|5807.54|0
1645716700000|2022-02-24 15:31:40|5809.55|5809.55|5812.18|5812.18|5812.18|5812.18|5809.55|5809.55|0
1645716710000|2022-02-24 15:31:50|5811.6|5811.6|5813.52|5813.52|5813.52|5813.52|5811.6|5811.6|0
1645716720000|2022-02-24 15:32:00|5813.76|5813.76|5817.55|5817.55|5818.59|5818.59|5813.76|5813.76|0
1645716730000|2022-02-24 15:32:10|5818.26|5818.26|5816.37|5816.37|5818.26|5818.26|5816.37|5816.37|0
1645716740000|2022-02-24 15:32:20|5817.08|5817.08|5816.84|5816.84|5817.08|5817.08|5816.84|5816.84|0
1645716750000|2022-02-24 15:32:30|5816.26|5816.26|5815.55|5815.55|5816.97|5816.97|5815.43|5815.43|0
1645716760000|2022-02-24 15:32:40|5816.26|5816.26|5815.55|5815.55|5816.26|5816.26|5815.55|5815.55|0
1645716770000|2022-02-24 15:32:50|5814.16|5814.16|5814.16|5814.16|5814.88|5814.88|5812.74|5812.74|0
1645716780000|2022-02-24 15:33:00|5813.92|5813.92|5814.28|5814.28|5814.28|5814.28|5813.57|5813.57|0
1645716790000|2022-02-24 15:33:10|5813.57|5813.57|5814.99|5814.99|5816.42|5816.42|5813.57|5813.57|0
1645716800000|2022-02-24 15:33:20|5815.33|5815.33|5816.51|5816.51|5816.75|5816.75|5815.33|5815.33|0
1645716810000|2022-02-24 15:33:30|5817.22|5817.22|5818.99|5818.99|5820.41|5820.41|5817.22|5817.22|0
1645716820000|2022-02-24 15:33:40|5819.1|5819.1|5817.21|5817.21|5819.35|5819.35|5817.21|5817.21|0
1645716830000|2022-02-24 15:33:50|5817.93|5817.93|5817.93|5817.93|5817.93|5817.93|5817.93|5817.93|0
1645716840000|2022-02-24 15:34:00|5819.35|5819.35|5818.42|5818.42|5819.84|5819.84|5817.93|5817.93|0
1645716850000|2022-02-24 15:34:10|5817.71|5817.71|5819|5819|5819|5819|5817|5817|0
1645716860000|2022-02-24 15:34:20|5819.12|5819.12|5818.98|5818.98|5820.17|5820.17|5818.98|5818.98|0
1645716870000|2022-02-24 15:34:30|5819.69|5819.69|5819.94|5819.94|5820.4|5820.4|5819.69|5819.69|0
1645716890000|2022-02-24 15:34:50|5820.06|5820.06|5821.04|5821.04|5821.04|5821.04|5820.06|5820.06|0
1645716900000|2022-02-24 15:35:00|5821.75|5821.75|5823.04|5823.04|5823.29|5823.29|5821.75|5821.75|0
1645716910000|2022-02-24 15:35:10|5823.38|5823.38|5820.21|5820.21|5823.38|5823.38|5819.5|5819.5|0
1645716920000|2022-02-24 15:35:20|5819.94|5819.94|5815.72|5815.72|5819.94|5819.94|5815.72|5815.72|0
1645716930000|2022-02-24 15:35:30|5817.14|5817.14|5817.49|5817.49|5817.49|5817.49|5816.43|5816.43|0
1645716940000|2022-02-24 15:35:40|5818.2|5818.2|5818.91|5818.91|5818.91|5818.91|5818.2|5818.2|0
1645716950000|2022-02-24 15:35:50|5817.49|5817.49|5815.79|5815.79|5817.49|5817.49|5815.79|5815.79|0
1645716960000|2022-02-24 15:36:00|5817.21|5817.21|5816.98|5816.98|5817.93|5817.93|5816.98|5816.98|0
1645716970000|2022-02-24 15:36:10|5816.27|5816.27|5816.27|5816.27|5816.98|5816.98|5816.27|5816.27|0
1645716990000|2022-02-24 15:36:30|5818.19|5818.19|5818.53|5818.53|5818.9|5818.9|5818.19|5818.19|0
1645717000000|2022-02-24 15:36:40|5818.65|5818.65|5817.72|5817.72|5818.78|5818.78|5816.76|5816.76|0
1645717010000|2022-02-24 15:36:50|5817.99|5817.99|5819|5819|5819|5819|5817.99|5817.99|0
1645717020000|2022-02-24 15:37:00|5818.66|5818.66|5818.17|5818.17|5818.88|5818.88|5817.84|5817.84|0
1645717030000|2022-02-24 15:37:10|5818.4|5818.4|5821.37|5821.37|5821.37|5821.37|5818.4|5818.4|0
1645717040000|2022-02-24 15:37:20|5822.08|5822.08|5822.57|5822.57|5822.57|5822.57|5822.08|5822.08|0
1645717050000|2022-02-24 15:37:30|5822.32|5822.32|5821.61|5821.61|5822.32|5822.32|5821.61|5821.61|0
1645717060000|2022-02-24 15:37:40|5820.9|5820.9|5820.56|5820.56|5820.9|5820.9|5820.56|5820.56|0
1645717070000|2022-02-24 15:37:50|5820.32|5820.32|5819.36|5819.36|5820.32|5820.32|5819.36|5819.36|0
1645717080000|2022-02-24 15:38:00|5818.65|5818.65|5818.38|5818.38|5818.65|5818.65|5818.38|5818.38|0
1645717090000|2022-02-24 15:38:10|5818.03|5818.03|5816.42|5816.42|5818.63|5818.63|5816.17|5816.17|0
1645717100000|2022-02-24 15:38:20|5815.37|5815.37|5815.49|5815.49|5816.2|5816.2|5815.37|5815.37|0
1645717110000|2022-02-24 15:38:30|5814.78|5814.78|5813.82|5813.82|5814.78|5814.78|5813.82|5813.82|0
1645717120000|2022-02-24 15:38:40|5814.53|5814.53|5814.19|5814.19|5816.33|5816.33|5814.19|5814.19|0
1645717130000|2022-02-24 15:38:50|5813.48|5813.48|5814.19|5814.19|5814.91|5814.91|5813.48|5813.48|0
1645717140000|2022-02-24 15:39:00|5813.48|5813.48|5811.3|5811.3|5813.48|5813.48|5811.3|5811.3|0
1645717150000|2022-02-24 15:39:10|5811.41|5811.41|5809.51|5809.51|5812.23|5812.23|5809.51|5809.51|0
1645717160000|2022-02-24 15:39:20|5810.93|5810.93|5809.97|5809.97|5810.93|5810.93|5809.97|5809.97|0
1645717180000|2022-02-24 15:39:40|5809.74|5809.74|5810.49|5810.49|5810.49|5810.49|5809.63|5809.63|0
1645717190000|2022-02-24 15:39:50|5810.74|5810.74|5810.86|5810.86|5810.86|5810.86|5810.74|5810.74|0
1645717200000|2022-02-24 15:40:00|5810.15|5810.15|5809.67|5809.67|5810.86|5810.86|5808.48|5808.48|0
1645717210000|2022-02-24 15:40:10|5808.96|5808.96|5807.54|5807.54|5809.1|5809.1|5807.06|5807.06|0
1645717220000|2022-02-24 15:40:20|5805.77|5805.77|5804.7|5804.7|5805.77|5805.77|5804.7|5804.7|0
1645717230000|2022-02-24 15:40:30|5804.93|5804.93|5806.61|5806.61|5808.04|5808.04|5804.93|5804.93|0
1645717240000|2022-02-24 15:40:40|5806.73|5806.73|5807.33|5807.33|5807.57|5807.57|5806.15|5806.15|0
1645717250000|2022-02-24 15:40:50|5807.44|5807.44|5808.02|5808.02|5808.27|5808.27|5807.44|5807.44|0
1645717260000|2022-02-24 15:41:00|5808.73|5808.73|5807.79|5807.79|5808.73|5808.73|5807.31|5807.31|0
1645717280000|2022-02-24 15:41:20|5807.67|5807.67|5807.56|5807.56|5807.67|5807.67|5807.56|5807.56|0
1645717290000|2022-02-24 15:41:30|5808.27|5808.27|5808.83|5808.83|5808.94|5808.94|5808.27|5808.27|0
1645717300000|2022-02-24 15:41:40|5809.43|5809.43|5810.15|5810.15|5810.15|5810.15|5809.43|5809.43|0
1645717310000|2022-02-24 15:41:50|5810.39|5810.39|5810.39|5810.39|5810.39|5810.39|5810.39|5810.39|0
1645717320000|2022-02-24 15:42:00|5810.66|5810.66|5817.44|5817.44|5817.44|5817.44|5810.43|5810.43|0
1645717330000|2022-02-24 15:42:10|5816.01|5816.01|5816.01|5816.01|5816.01|5816.01|5816.01|5816.01|0
1645717340000|2022-02-24 15:42:20|5816.13|5816.13|5815.88|5815.88|5816.13|5816.13|5815.88|5815.88|0
1645717350000|2022-02-24 15:42:30|5815.17|5815.17|5814.82|5814.82|5815.17|5815.17|5814.82|5814.82|0
1645717360000|2022-02-24 15:42:40|5814.15|5814.15|5817.09|5817.09|5817.09|5817.09|5813.91|5813.91|0
1645717370000|2022-02-24 15:42:50|5817.36|5817.36|5818.52|5818.52|5818.52|5818.52|5817.36|5817.36|0
1645717380000|2022-02-24 15:43:00|5818.87|5818.87|5818.87|5818.87|5818.87|5818.87|5818.87|5818.87|0
1645717390000|2022-02-24 15:43:10|5819.14|5819.14|5819.25|5819.25|5819.25|5819.25|5819.14|5819.14|0
1645717400000|2022-02-24 15:43:20|5822.1|5822.1|5822.1|5822.1|5822.1|5822.1|5822.1|5822.1|0
1645717410000|2022-02-24 15:43:30|5822.43|5822.43|5822.43|5822.43|5822.43|5822.43|5822.43|5822.43|0
1645717420000|2022-02-24 15:43:40|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|0
1645717430000|2022-02-24 15:43:50|5823.15|5823.15|5824.94|5824.94|5824.94|5824.94|5823.15|5823.15|0
1645717440000|2022-02-24 15:44:00|5825.17|5825.17|5825.41|5825.41|5825.41|5825.41|5825.17|5825.17|0
1645717460000|2022-02-24 15:44:20|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|0
1645717480000|2022-02-24 15:44:40|5824.91|5824.91|5825.16|5825.16|5825.62|5825.62|5824.91|5824.91|0
1645717490000|2022-02-24 15:44:50|5825.39|5825.39|5825.39|5825.39|5825.39|5825.39|5825.39|5825.39|0
1645717500000|2022-02-24 15:45:00|5828.24|5828.24|5829.4|5829.4|5829.4|5829.4|5828.24|5828.24|0
1645717510000|2022-02-24 15:45:10|5829.65|5829.65|5832.73|5832.73|5832.73|5832.73|5829.65|5829.65|0
1645717520000|2022-02-24 15:45:20|5832.02|5832.02|5831.68|5831.68|5832.02|5832.02|5831.68|5831.68|0
1645717530000|2022-02-24 15:45:30|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|5829.8|5829.8|0
1645717540000|2022-02-24 15:45:40|5831.57|5831.57|5830.91|5830.91|5831.57|5831.57|5830.14|5830.14|0
1645717550000|2022-02-24 15:45:50|5831.02|5831.02|5831.02|5831.02|5831.02|5831.02|5831.02|5831.02|0
1645717560000|2022-02-24 15:46:00|5831.73|5831.73|5832.4|5832.4|5832.4|5832.4|5831.02|5831.02|0
1645717570000|2022-02-24 15:46:10|5832.64|5832.64|5834.77|5834.77|5834.77|5834.77|5832.64|5832.64|0
1645717580000|2022-02-24 15:46:20|5835.44|5835.44|5835.11|5835.11|5835.44|5835.44|5835.11|5835.11|0
1645717590000|2022-02-24 15:46:30|5835.82|5835.82|5837.25|5837.25|5837.96|5837.96|5835.82|5835.82|0
1645717600000|2022-02-24 15:46:40|5837.48|5837.48|5839.51|5839.51|5839.51|5839.51|5837.48|5837.48|0
1645717610000|2022-02-24 15:46:50|5840.22|5840.22|5839.95|5839.95|5840.22|5840.22|5839.95|5839.95|0
1645717620000|2022-02-24 15:47:00|5838.53|5838.53|5835.52|5835.52|5838.53|5838.53|5834.97|5834.97|0
1645717630000|2022-02-24 15:47:10|5835.4|5835.4|5829.77|5829.77|5835.52|5835.52|5829.29|5829.29|0
1645717640000|2022-02-24 15:47:20|5829.43|5829.43|5825.03|5825.03|5829.43|5829.43|5825.03|5825.03|0
1645717650000|2022-02-24 15:47:30|5824.57|5824.57|5825.65|5825.65|5825.65|5825.65|5824.57|5824.57|0
1645717660000|2022-02-24 15:47:40|5826.36|5826.36|5825.65|5825.65|5826.36|5826.36|5825.65|5825.65|0
1645717680000|2022-02-24 15:48:00|5825.15|5825.15|5825.3|5825.3|5825.53|5825.53|5824.11|5824.11|0
1645717690000|2022-02-24 15:48:10|5825.79|5825.79|5824|5824|5826.14|5826.14|5824|5824|0
1645717700000|2022-02-24 15:48:20|5826.14|5826.14|5825.71|5825.71|5826.14|5826.14|5825.6|5825.6|0
1645717710000|2022-02-24 15:48:30|5825.83|5825.83|5823.81|5823.81|5825.95|5825.95|5823.81|5823.81|0
1645717720000|2022-02-24 15:48:40|5823.1|5823.1|5822.87|5822.87|5823.1|5823.1|5822.75|5822.75|0
1645717730000|2022-02-24 15:48:50|5823.58|5823.58|5825|5825|5825|5825|5823.58|5823.58|0
1645717740000|2022-02-24 15:49:00|5824.77|5824.77|5822.77|5822.77|5826.08|5826.08|5822.77|5822.77|0
1645717750000|2022-02-24 15:49:10|5822.54|5822.54|5821.33|5821.33|5822.54|5822.54|5820.87|5820.87|0
1645717760000|2022-02-24 15:49:20|5821.45|5821.45|5821.45|5821.45|5821.56|5821.56|5821.45|5821.45|0
1645717780000|2022-02-24 15:49:40|5821.22|5821.22|5821.46|5821.46|5821.46|5821.46|5821.1|5821.1|0
1645717790000|2022-02-24 15:49:50|5821.23|5821.23|5821.23|5821.23|5821.23|5821.23|5821.23|5821.23|0
1645717800000|2022-02-24 15:50:00|5820.99|5820.99|5820.39|5820.39|5820.99|5820.99|5820.39|5820.39|0
1645717810000|2022-02-24 15:50:10|5820.51|5820.51|5819.8|5819.8|5820.62|5820.62|5819.8|5819.8|0
1645717820000|2022-02-24 15:50:20|5820.26|5820.26|5820.49|5820.49|5820.49|5820.49|5820.26|5820.26|0
1645717840000|2022-02-24 15:50:40|5820.98|5820.98|5820.27|5820.27|5820.98|5820.98|5818.14|5818.14|0
1645717850000|2022-02-24 15:50:50|5820.98|5820.98|5821.69|5821.69|5821.69|5821.69|5820.98|5820.98|0
1645717860000|2022-02-24 15:51:00|5821.94|5821.94|5821.94|5821.94|5821.94|5821.94|5821.94|5821.94|0
1645717870000|2022-02-24 15:51:10|5822.19|5822.19|5822.19|5822.19|5822.19|5822.19|5822.19|5822.19|0
1645717880000|2022-02-24 15:51:20|5822.9|5822.9|5827.17|5827.17|5827.17|5827.17|5822.9|5822.9|0
1645717890000|2022-02-24 15:51:30|5825.74|5825.74|5825.74|5825.74|5825.74|5825.74|5825.74|5825.74|0
1645717900000|2022-02-24 15:51:40|5825.03|5825.03|5825.03|5825.03|5825.03|5825.03|5825.03|5825.03|0
1645717910000|2022-02-24 15:51:50|5826.46|5826.46|5826.46|5826.46|5826.46|5826.46|5826.46|5826.46|0
1645717920000|2022-02-24 15:52:00|5825.96|5825.96|5823.12|5823.12|5825.96|5825.96|5823.12|5823.12|0
1645717930000|2022-02-24 15:52:10|5822.87|5822.87|5822.41|5822.41|5823.58|5823.58|5822.41|5822.41|0
1645717940000|2022-02-24 15:52:20|5823.12|5823.12|5824.7|5824.7|5824.81|5824.81|5823.12|5823.12|0
1645717950000|2022-02-24 15:52:30|5823.27|5823.27|5823.54|5823.54|5823.54|5823.54|5823.27|5823.27|0
1645717970000|2022-02-24 15:52:50|5823.2|5823.2|5821.89|5821.89|5823.2|5823.2|5821.64|5821.64|0
1645717990000|2022-02-24 15:53:10|5821.62|5821.62|5822.24|5822.24|5822.24|5822.24|5821.62|5821.62|0
1645718010000|2022-02-24 15:53:30|5821.53|5821.53|5821.53|5821.53|5821.53|5821.53|5821.53|5821.53|0
1645718020000|2022-02-24 15:53:40|5821.77|5821.77|5823.76|5823.76|5824.47|5824.47|5821.77|5821.77|0
1645718030000|2022-02-24 15:53:50|5823.99|5823.99|5825.55|5825.55|5825.55|5825.55|5823.99|5823.99|0
1645718040000|2022-02-24 15:54:00|5825.79|5825.79|5826.05|5826.05|5826.29|5826.29|5825.79|5825.79|0
1645718050000|2022-02-24 15:54:10|5825.94|5825.94|5827.69|5827.69|5827.69|5827.69|5825.55|5825.55|0
1645718060000|2022-02-24 15:54:20|5827.57|5827.57|5827.82|5827.82|5827.82|5827.82|5826.86|5826.86|0
1645718070000|2022-02-24 15:54:30|5828.15|5828.15|5828.42|5828.42|5828.42|5828.42|5828.15|5828.15|0
1645718090000|2022-02-24 15:54:50|5827|5827|5824.17|5824.17|5827|5827|5824.17|5824.17|0
1645718100000|2022-02-24 15:55:00|5824.88|5824.88|5824.88|5824.88|5824.88|5824.88|5824.76|5824.76|0
1645718110000|2022-02-24 15:55:10|5825.13|5825.13|5825.13|5825.13|5825.13|5825.13|5825.13|5825.13|0
1645718120000|2022-02-24 15:55:20|5825.84|5825.84|5827.22|5827.22|5827.22|5827.22|5825.84|5825.84|0
1645718130000|2022-02-24 15:55:30|5827.93|5827.93|5827.7|5827.7|5827.93|5827.93|5827.7|5827.7|0
1645718140000|2022-02-24 15:55:40|5827.36|5827.36|5824.43|5824.43|5827.36|5827.36|5824.43|5824.43|0
1645718150000|2022-02-24 15:55:50|5824.19|5824.19|5824.21|5824.21|5824.46|5824.46|5824.19|5824.19|0
1645718180000|2022-02-24 15:56:20|5824.46|5824.46|5824.46|5824.46|5824.46|5824.46|5824.46|5824.46|0
1645718190000|2022-02-24 15:56:30|5824.69|5824.69|5824.92|5824.92|5824.92|5824.92|5824.69|5824.69|0
1645718200000|2022-02-24 15:56:40|5825.15|5825.15|5825.15|5825.15|5825.15|5825.15|5825.15|5825.15|0
1645718210000|2022-02-24 15:56:50|5825.26|5825.26|5825.13|5825.13|5825.38|5825.38|5825.13|5825.13|0
1645718230000|2022-02-24 15:57:10|5825.02|5825.02|5825.02|5825.02|5825.02|5825.02|5825.02|5825.02|0
1645718240000|2022-02-24 15:57:20|5825.25|5825.25|5825.25|5825.25|5825.25|5825.25|5825.25|5825.25|0
1645718250000|2022-02-24 15:57:30|5825.13|5825.13|5821.21|5821.21|5825.13|5825.13|5821.21|5821.21|0
1645718260000|2022-02-24 15:57:40|5820.49|5820.49|5820.49|5820.49|5820.49|5820.49|5820.49|5820.49|0
1645718270000|2022-02-24 15:57:50|5819.78|5819.78|5819.2|5819.2|5819.78|5819.78|5819.2|5819.2|0
1645718280000|2022-02-24 15:58:00|5818.97|5818.97|5815.66|5815.66|5818.97|5818.97|5815.66|5815.66|0
1645718290000|2022-02-24 15:58:10|5815.17|5815.17|5814.83|5814.83|5815.17|5815.17|5814.83|5814.83|0
1645718310000|2022-02-24 15:58:30|5814.95|5814.95|5814.95|5814.95|5814.95|5814.95|5814.95|5814.95|0
1645718330000|2022-02-24 15:58:50|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|0
1645718340000|2022-02-24 15:59:00|5816.37|5816.37|5816.37|5816.37|5816.37|5816.37|5815.66|5815.66|0
1645718370000|2022-02-24 15:59:30|5815.66|5815.66|5811.37|5811.37|5815.66|5815.66|5811.37|5811.37|0
1645718380000|2022-02-24 15:59:40|5812.08|5812.08|5812.08|5812.08|5812.08|5812.08|5812.08|5812.08|0
1645718400000|2022-02-24 16:00:00|5812.32|5812.32|5813.52|5813.52|5813.64|5813.64|5812.32|5812.32|0
1645718410000|2022-02-24 16:00:10|5812.81|5812.81|5810.77|5810.77|5812.81|5812.81|5810.77|5810.77|0
1645718420000|2022-02-24 16:00:20|5811.02|5811.02|5811.02|5811.02|5811.02|5811.02|5811.02|5811.02|0
1645718430000|2022-02-24 16:00:30|5810.75|5810.75|5810.5|5810.5|5810.75|5810.75|5810.5|5810.5|0
1645718440000|2022-02-24 16:00:40|5810.17|5810.17|5811.34|5811.34|5811.46|5811.46|5810.17|5810.17|0
1645718450000|2022-02-24 16:00:50|5811.01|5811.01|5808.87|5808.87|5811.01|5811.01|5808.87|5808.87|0
1645718460000|2022-02-24 16:01:00|5809.12|5809.12|5810.43|5810.43|5810.54|5810.54|5809.12|5809.12|0
1645718470000|2022-02-24 16:01:10|5811.14|5811.14|5811.26|5811.26|5811.37|5811.37|5811.04|5811.04|0
1645718480000|2022-02-24 16:01:20|5811.59|5811.59|5811.82|5811.82|5812.09|5812.09|5811.59|5811.59|0
1645718500000|2022-02-24 16:01:40|5812.53|5812.53|5813.69|5813.69|5813.69|5813.69|5812.53|5812.53|0
1645718510000|2022-02-24 16:01:50|5813.44|5813.44|5811.19|5811.19|5813.44|5813.44|5811.19|5811.19|0
1645718520000|2022-02-24 16:02:00|5811.91|5811.91|5810.76|5810.76|5811.91|5811.91|5810.76|5810.76|0
1645718530000|2022-02-24 16:02:10|5810.51|5810.51|5808.38|5808.38|5810.51|5810.51|5808.38|5808.38|0
1645718540000|2022-02-24 16:02:20|5806.99|5806.99|5806.72|5806.72|5806.99|5806.99|5806.72|5806.72|0
1645718550000|2022-02-24 16:02:30|5806.61|5806.61|5805.66|5805.66|5806.61|5806.61|5803.89|5803.89|0
1645718560000|2022-02-24 16:02:40|5804.95|5804.95|5804.24|5804.24|5804.95|5804.95|5804.24|5804.24|0
1645718570000|2022-02-24 16:02:50|5802.82|5802.82|5802.48|5802.48|5802.82|5802.82|5802.48|5802.48|0
1645718580000|2022-02-24 16:03:00|5802.21|5802.21|5800.92|5800.92|5802.21|5802.21|5800.92|5800.92|0
1645718590000|2022-02-24 16:03:10|5801.16|5801.16|5803.29|5803.29|5803.29|5803.29|5801.16|5801.16|0
1645718610000|2022-02-24 16:03:30|5803.17|5803.17|5803.17|5803.17|5803.17|5803.17|5803.17|5803.17|0
1645718620000|2022-02-24 16:03:40|5802.46|5802.46|5801.75|5801.75|5802.46|5802.46|5801.75|5801.75|0
1645718630000|2022-02-24 16:03:50|5801.64|5801.64|5801.64|5801.64|5801.64|5801.64|5801.64|5801.64|0
1645718640000|2022-02-24 16:04:00|5801.4|5801.4|5801.98|5801.98|5801.98|5801.98|5801.4|5801.4|0
1645718660000|2022-02-24 16:04:20|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|5801.74|0
1645718670000|2022-02-24 16:04:30|5801.62|5801.62|5801.62|5801.62|5801.62|5801.62|5801.62|5801.62|0
1645718680000|2022-02-24 16:04:40|5801.39|5801.39|5798.31|5798.31|5801.39|5801.39|5798.31|5798.31|0
1645718690000|2022-02-24 16:04:50|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|5799.73|0
1645718700000|2022-02-24 16:05:00|5801.16|5801.16|5801.87|5801.87|5801.87|5801.87|5800.45|5800.45|0
1645718710000|2022-02-24 16:05:10|5800.45|5800.45|5799.73|5799.73|5800.45|5800.45|5799.73|5799.73|0
1645718720000|2022-02-24 16:05:20|5799.97|5799.97|5800.21|5800.21|5800.21|5800.21|5799.97|5799.97|0
1645718730000|2022-02-24 16:05:30|5799.97|5799.97|5798.6|5798.6|5799.97|5799.97|5797.89|5797.89|0
1645718740000|2022-02-24 16:05:40|5800.02|5800.02|5797.55|5797.55|5800.02|5800.02|5797.55|5797.55|0
1645718750000|2022-02-24 16:05:50|5798.26|5798.26|5794.72|5794.72|5798.26|5798.26|5794.72|5794.72|0
1645718760000|2022-02-24 16:06:00|5794.49|5794.49|5793.89|5793.89|5794.49|5794.49|5793.43|5793.43|0
1645718770000|2022-02-24 16:06:10|5795.32|5795.32|5795.56|5795.56|5795.56|5795.56|5795.32|5795.32|0
1645718780000|2022-02-24 16:06:20|5796.99|5796.99|5797.7|5797.7|5797.7|5797.7|5796.99|5796.99|0
1645718800000|2022-02-24 16:06:40|5796.27|5796.27|5796.85|5796.85|5796.85|5796.85|5796.27|5796.27|0
1645718810000|2022-02-24 16:06:50|5797.56|5797.56|5796.14|5796.14|5797.56|5797.56|5796.14|5796.14|0
1645718820000|2022-02-24 16:07:00|5795.43|5795.43|5795.79|5795.79|5796.85|5796.85|5795.43|5795.43|0
1645718830000|2022-02-24 16:07:10|5795.91|5795.91|5797.33|5797.33|5797.33|5797.33|5795.91|5795.91|0
1645718840000|2022-02-24 16:07:20|5797.68|5797.68|5797.68|5797.68|5797.68|5797.68|5797.68|5797.68|0
1645718850000|2022-02-24 16:07:30|5797.33|5797.33|5797.7|5797.7|5797.7|5797.7|5797.33|5797.33|0
1645718860000|2022-02-24 16:07:40|5797.45|5797.45|5798.16|5798.16|5798.87|5798.87|5797.45|5797.45|0
1645718870000|2022-02-24 16:07:50|5798.87|5798.87|5798.87|5798.87|5798.87|5798.87|5798.87|5798.87|0
1645718880000|2022-02-24 16:08:00|5798.16|5798.16|5800.15|5800.15|5800.15|5800.15|5798.16|5798.16|0
1645718890000|2022-02-24 16:08:10|5800.03|5800.03|5797.55|5797.55|5800.03|5800.03|5797.43|5797.43|0
1645718900000|2022-02-24 16:08:20|5796.84|5796.84|5800.05|5800.05|5800.05|5800.05|5796.84|5796.84|0
1645718910000|2022-02-24 16:08:30|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|0
1645718930000|2022-02-24 16:08:50|5800.9|5800.9|5800.43|5800.43|5801.14|5801.14|5800.43|5800.43|0
1645718940000|2022-02-24 16:09:00|5799.72|5799.72|5799.39|5799.39|5799.72|5799.72|5799.39|5799.39|0
1645718950000|2022-02-24 16:09:10|5799.15|5799.15|5800.21|5800.21|5800.21|5800.21|5799.15|5799.15|0
1645718960000|2022-02-24 16:09:20|5800.46|5800.46|5801.54|5801.54|5801.54|5801.54|5800.46|5800.46|0
1645718970000|2022-02-24 16:09:30|5802.25|5802.25|5802.05|5802.05|5802.25|5802.25|5801.8|5801.8|0
1645718980000|2022-02-24 16:09:40|5801.34|5801.34|5801.34|5801.34|5801.34|5801.34|5801.34|5801.34|0
1645719000000|2022-02-24 16:10:00|5802.05|5802.05|5800.96|5800.96|5802.05|5802.05|5800.63|5800.63|0
1645719010000|2022-02-24 16:10:10|5799.54|5799.54|5798.8|5798.8|5800.25|5800.25|5798.8|5798.8|0
1645719020000|2022-02-24 16:10:20|5796.67|5796.67|5796.4|5796.4|5796.67|5796.67|5796.4|5796.4|0
1645719030000|2022-02-24 16:10:30|5796.28|5796.28|5796.66|5796.66|5796.99|5796.99|5796.28|5796.28|0
1645719040000|2022-02-24 16:10:40|5796.16|5796.16|5796.16|5796.16|5796.16|5796.16|5796.16|5796.16|0
1645719060000|2022-02-24 16:11:00|5796.41|5796.41|5794.99|5794.99|5796.41|5796.41|5794.99|5794.99|0
1645719070000|2022-02-24 16:11:10|5793.56|5793.56|5793.08|5793.08|5793.8|5793.8|5791.66|5791.66|0
1645719080000|2022-02-24 16:11:20|5792.37|5792.37|5792.37|5792.37|5793.8|5793.8|5791.66|5791.66|0
1645719090000|2022-02-24 16:11:30|5793.8|5793.8|5793.8|5793.8|5793.8|5793.8|5793.8|5793.8|0
1645719100000|2022-02-24 16:11:40|5793.08|5793.08|5793.08|5793.08|5793.08|5793.08|5793.08|5793.08|0
1645719110000|2022-02-24 16:11:50|5792.84|5792.84|5792.84|5792.84|5792.84|5792.84|5792.84|5792.84|0
1645719120000|2022-02-24 16:12:00|5792.72|5792.72|5792.97|5792.97|5794.39|5794.39|5792.72|5792.72|0
1645719140000|2022-02-24 16:12:20|5792.26|5792.26|5791.32|5791.32|5792.26|5792.26|5791.32|5791.32|0
1645719160000|2022-02-24 16:12:40|5791.09|5791.09|5791.32|5791.32|5791.32|5791.32|5790.85|5790.85|0
1645719170000|2022-02-24 16:12:50|5791.55|5791.55|5791.55|5791.55|5791.55|5791.55|5791.55|5791.55|0
1645719180000|2022-02-24 16:13:00|5790.84|5790.84|5790.13|5790.13|5790.84|5790.84|5789.41|5789.41|0
1645719190000|2022-02-24 16:13:10|5787.96|5787.96|5790.34|5790.34|5790.34|5790.34|5787.96|5787.96|0
1645719200000|2022-02-24 16:13:20|5790.59|5790.59|5790.59|5790.59|5790.59|5790.59|5790.59|5790.59|0
1645719210000|2022-02-24 16:13:30|5790.47|5790.47|5790.59|5790.59|5790.59|5790.59|5790.47|5790.47|0
1645719230000|2022-02-24 16:13:50|5790.82|5790.82|5793.56|5793.56|5793.56|5793.56|5790.82|5790.82|0
1645719240000|2022-02-24 16:14:00|5793.68|5793.68|5794.5|5794.5|5794.5|5794.5|5793.68|5793.68|0
1645719250000|2022-02-24 16:14:10|5794.39|5794.39|5794.39|5794.39|5794.39|5794.39|5794.39|5794.39|0
1645719280000|2022-02-24 16:14:40|5792.97|5792.97|5794.39|5794.39|5794.39|5794.39|5792.97|5792.97|0
1645719290000|2022-02-24 16:14:50|5794.27|5794.27|5792.85|5792.85|5794.27|5794.27|5792.85|5792.85|0
1645719300000|2022-02-24 16:15:00|5792.6|5792.6|5794.74|5794.74|5794.74|5794.74|5791.89|5791.89|0
1645719310000|2022-02-24 16:15:10|5795.07|5795.07|5796.28|5796.28|5796.28|5796.28|5795.07|5795.07|0
1645719320000|2022-02-24 16:15:20|5796.52|5796.52|5796.28|5796.28|5797.24|5797.24|5796.28|5796.28|0
1645719330000|2022-02-24 16:15:30|5796.05|5796.05|5794.14|5794.14|5796.05|5796.05|5793.91|5793.91|0
1645719340000|2022-02-24 16:15:40|5793.19|5793.19|5792.94|5792.94|5793.19|5793.19|5792.94|5792.94|0
1645719350000|2022-02-24 16:15:50|5793.06|5793.06|5791.3|5791.3|5793.06|5793.06|5790.59|5790.59|0
1645719360000|2022-02-24 16:16:00|5790.59|5790.59|5790.59|5790.59|5790.59|5790.59|5790.59|5790.59|0
1645719370000|2022-02-24 16:16:10|5789.87|5789.87|5789.87|5789.87|5790.59|5790.59|5789.87|5789.87|0
1645719380000|2022-02-24 16:16:20|5790.59|5790.59|5787.62|5787.62|5790.59|5790.59|5787.62|5787.62|0
1645719390000|2022-02-24 16:16:30|5788.33|5788.33|5788.33|5788.33|5788.33|5788.33|5788.33|5788.33|0
1645719410000|2022-02-24 16:16:50|5789.05|5789.05|5789.05|5789.05|5789.05|5789.05|5789.05|5789.05|0
1645719420000|2022-02-24 16:17:00|5787.62|5787.62|5788.12|5788.12|5788.12|5788.12|5787.62|5787.62|0
1645719430000|2022-02-24 16:17:10|5789.54|5789.54|5790.25|5790.25|5790.25|5790.25|5789.54|5789.54|0
1645719440000|2022-02-24 16:17:20|5790.96|5790.96|5790.96|5790.96|5791.67|5791.67|5790.96|5790.96|0
1645719450000|2022-02-24 16:17:30|5790.73|5790.73|5789.79|5789.79|5790.73|5790.73|5789.79|5789.79|0
1645719460000|2022-02-24 16:17:40|5790.12|5790.12|5789.56|5789.56|5790.12|5790.12|5789.56|5789.56|0
1645719470000|2022-02-24 16:17:50|5789.32|5789.32|5789.32|5789.32|5789.44|5789.44|5788.61|5788.61|0
1645719480000|2022-02-24 16:18:00|5790.75|5790.75|5789.21|5789.21|5790.75|5790.75|5789.21|5789.21|0
1645719500000|2022-02-24 16:18:20|5789.92|5789.92|5789.32|5789.32|5790.04|5790.04|5789.32|5789.32|0
1645719510000|2022-02-24 16:18:30|5789.21|5789.21|5789.21|5789.21|5789.21|5789.21|5789.21|5789.21|0
1645719520000|2022-02-24 16:18:40|5789.09|5789.09|5789.21|5789.21|5789.21|5789.21|5788.86|5788.86|0
1645719540000|2022-02-24 16:19:00|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|0
1645719550000|2022-02-24 16:19:10|5788.4|5788.4|5788.4|5788.4|5788.4|5788.4|5788.4|5788.4|0
1645719560000|2022-02-24 16:19:20|5788.65|5788.65|5788.41|5788.41|5788.65|5788.65|5788.41|5788.41|0
1645719570000|2022-02-24 16:19:30|5788.65|5788.65|5787.59|5787.59|5788.65|5788.65|5786.99|5786.99|0
1645719580000|2022-02-24 16:19:40|5787.7|5787.7|5787.7|5787.7|5787.7|5787.7|5787.7|5787.7|0
1645719590000|2022-02-24 16:19:50|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|0
1645719600000|2022-02-24 16:20:00|5788.53|5788.53|5789.04|5789.04|5789.13|5789.13|5787.7|5787.7|0
1645719610000|2022-02-24 16:20:10|5787.61|5787.61|5788.32|5788.32|5789.04|5789.04|5787.61|5787.61|0
1645719620000|2022-02-24 16:20:20|5788.44|5788.44|5789.15|5789.15|5789.15|5789.15|5787.73|5787.73|0
1645719630000|2022-02-24 16:20:30|5788.44|5788.44|5788.56|5788.56|5788.67|5788.67|5788.44|5788.44|0
1645719640000|2022-02-24 16:20:40|5788.67|5788.67|5789.13|5789.13|5789.13|5789.13|5788.67|5788.67|0
1645719650000|2022-02-24 16:20:50|5788.08|5788.08|5788.79|5788.79|5788.79|5788.79|5788.08|5788.08|0
1645719660000|2022-02-24 16:21:00|5788.54|5788.54|5788.54|5788.54|5788.54|5788.54|5788.54|5788.54|0
1645719670000|2022-02-24 16:21:10|5788.31|5788.31|5788.18|5788.18|5788.31|5788.31|5787.48|5787.48|0
1645719680000|2022-02-24 16:21:20|5787.47|5787.47|5787.45|5787.45|5787.47|5787.47|5786.41|5786.41|0
1645719690000|2022-02-24 16:21:30|5787.12|5787.12|5787.22|5787.22|5787.22|5787.22|5786.89|5786.89|0
1645719700000|2022-02-24 16:21:40|5787.34|5787.34|5787.34|5787.34|5787.34|5787.34|5787.34|5787.34|0
1645719710000|2022-02-24 16:21:50|5788.05|5788.05|5788.05|5788.05|5788.05|5788.05|5788.05|5788.05|0
1645719730000|2022-02-24 16:22:10|5788.4|5788.4|5788.4|5788.4|5788.4|5788.4|5788.4|5788.4|0
1645719740000|2022-02-24 16:22:20|5788.06|5788.06|5788.06|5788.06|5788.06|5788.06|5788.06|5788.06|0
1645719750000|2022-02-24 16:22:30|5787.35|5787.35|5787.6|5787.6|5787.6|5787.6|5787.35|5787.35|0
1645719760000|2022-02-24 16:22:40|5785.93|5785.93|5783.87|5783.87|5786.17|5786.17|5783.16|5783.16|0
1645719770000|2022-02-24 16:22:50|5783.6|5783.6|5783.6|5783.6|5784.32|5784.32|5783.6|5783.6|0
1645719780000|2022-02-24 16:23:00|5783.84|5783.84|5785.97|5785.97|5785.97|5785.97|5783.84|5783.84|0
1645719790000|2022-02-24 16:23:10|5786.09|5786.09|5786.8|5786.8|5786.8|5786.8|5786.09|5786.09|0
1645719800000|2022-02-24 16:23:20|5785.37|5785.37|5784.88|5784.88|5786.09|5786.09|5784.17|5784.17|0
1645719810000|2022-02-24 16:23:30|5785.11|5785.11|5784.15|5784.15|5785.11|5785.11|5784.15|5784.15|0
1645719820000|2022-02-24 16:23:40|5783.91|5783.91|5783.91|5783.91|5783.91|5783.91|5783.91|5783.91|0
1645719830000|2022-02-24 16:23:50|5783.57|5783.57|5782.07|5782.07|5783.57|5783.57|5782.07|5782.07|0
1645719840000|2022-02-24 16:24:00|5781.81|5781.81|5782.48|5782.48|5782.48|5782.48|5781.81|5781.81|0
1645719850000|2022-02-24 16:24:10|5783.19|5783.19|5784.09|5784.09|5784.09|5784.09|5783.19|5783.19|0
1645719860000|2022-02-24 16:24:20|5784.55|5784.55|5784.55|5784.55|5784.55|5784.55|5784.55|5784.55|0
1645719870000|2022-02-24 16:24:30|5783.84|5783.84|5784.55|5784.55|5784.55|5784.55|5783.84|5783.84|0
1645719880000|2022-02-24 16:24:40|5784.78|5784.78|5784.78|5784.78|5784.78|5784.78|5784.78|5784.78|0
1645719910000|2022-02-24 16:25:10|5785.03|5785.03|5785.28|5785.28|5785.28|5785.28|5785.03|5785.03|0
1645719930000|2022-02-24 16:25:30|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1645719940000|2022-02-24 16:25:40|5786.1|5786.1|5786.9|5786.9|5786.9|5786.9|5786.1|5786.1|0
1645719950000|2022-02-24 16:25:50|5787.17|5787.17|5787.54|5787.54|5787.88|5787.88|5787.17|5787.17|0
1645719960000|2022-02-24 16:26:00|5787.65|5787.65|5789.17|5789.17|5789.17|5789.17|5787.65|5787.65|0
1645719970000|2022-02-24 16:26:10|5789.64|5789.64|5789.29|5789.29|5789.64|5789.64|5789.29|5789.29|0
1645719980000|2022-02-24 16:26:20|5789.17|5789.17|5789.76|5789.76|5790.93|5790.93|5789.17|5789.17|0
1645719990000|2022-02-24 16:26:30|5789.87|5789.87|5789.74|5789.74|5789.87|5789.87|5789.51|5789.51|0
1645720000000|2022-02-24 16:26:40|5789.86|5789.86|5788.55|5788.55|5789.86|5789.86|5788.44|5788.44|0
1645720010000|2022-02-24 16:26:50|5788.32|5788.32|5788.2|5788.2|5788.32|5788.32|5788.2|5788.2|0
1645720020000|2022-02-24 16:27:00|5787.97|5787.97|5787.26|5787.26|5787.97|5787.97|5787.26|5787.26|0
1645720030000|2022-02-24 16:27:10|5787.03|5787.03|5786.69|5786.69|5787.03|5787.03|5786.69|5786.69|0
1645720040000|2022-02-24 16:27:20|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|0
1645720050000|2022-02-24 16:27:30|5786.35|5786.35|5787.51|5787.51|5787.51|5787.51|5786.12|5786.12|0
1645720060000|2022-02-24 16:27:40|5787.74|5787.74|5787.74|5787.74|5788.45|5788.45|5787.03|5787.03|0
1645720070000|2022-02-24 16:27:50|5788.09|5788.09|5788.09|5788.09|5788.09|5788.09|5787.38|5787.38|0
1645720080000|2022-02-24 16:28:00|5786.67|5786.67|5785.94|5785.94|5788.07|5788.07|5785.94|5785.94|0
1645720090000|2022-02-24 16:28:10|5786.17|5786.17|5785.83|5785.83|5786.17|5786.17|5785.83|5785.83|0
1645720100000|2022-02-24 16:28:20|5786.55|5786.55|5786.55|5786.55|5786.55|5786.55|5786.55|5786.55|0
1645720110000|2022-02-24 16:28:30|5785.83|5785.83|5786.55|5786.55|5786.55|5786.55|5785.83|5785.83|0
1645720120000|2022-02-24 16:28:40|5786.66|5786.66|5787.59|5787.59|5787.59|5787.59|5786.66|5786.66|0
1645720130000|2022-02-24 16:28:50|5785.58|5785.58|5784.27|5784.27|5785.58|5785.58|5783.8|5783.8|0
1645720140000|2022-02-24 16:29:00|5784.15|5784.15|5780.86|5780.86|5784.15|5784.15|5780.86|5780.86|0
1645720150000|2022-02-24 16:29:10|5780.63|5780.63|5777.19|5777.19|5780.63|5780.63|5777.19|5777.19|0
1645720160000|2022-02-24 16:29:20|5776.48|5776.48|5776.58|5776.58|5776.58|5776.58|5775.16|5775.16|0
1645720170000|2022-02-24 16:29:30|5776.35|5776.35|5774.29|5774.29|5777.84|5777.84|5774.18|5774.18|0
1645720180000|2022-02-24 16:29:40|5774.54|5774.54|5772.9|5772.9|5775.22|5775.22|5772.9|5772.9|0
1645720190000|2022-02-24 16:29:50|5772.32|5772.32|5775.79|5775.79|5775.79|5775.79|5771.74|5771.74|0
1645776900000|2022-02-25 08:15:00|5862.19|5862.19|5859.35|5859.35|5862.19|5862.19|5857.92|5857.92|0
1645776910000|2022-02-25 08:15:10|5858.88|5858.88|5857.93|5857.93|5858.88|5858.88|5857.93|5857.93|0
1645776920000|2022-02-25 08:15:20|5860.77|5860.77|5861.37|5861.37|5861.48|5861.48|5860.77|5860.77|0
1645776930000|2022-02-25 08:15:30|5862.79|5862.79|5861.1|5861.1|5863.06|5863.06|5858.3|5858.3|0
1645776940000|2022-02-25 08:15:40|5860.87|5860.87|5862.3|5862.3|5863.01|5863.01|5860.87|5860.87|0
1645776950000|2022-02-25 08:15:50|5861.58|5861.58|5860.63|5860.63|5861.58|5861.58|5860.63|5860.63|0
1645776960000|2022-02-25 08:16:00|5861.34|5861.34|5862.05|5862.05|5863.47|5863.47|5861.34|5861.34|0
1645776970000|2022-02-25 08:16:10|5860.63|5860.63|5861.34|5861.34|5861.34|5861.34|5860.63|5860.63|0
1645776980000|2022-02-25 08:16:20|5861.57|5861.57|5861.3|5861.3|5861.57|5861.57|5861.3|5861.3|0
1645776990000|2022-02-25 08:16:30|5860.63|5860.63|5860.63|5860.63|5860.63|5860.63|5860.63|5860.63|0
1645777000000|2022-02-25 08:16:40|5861.12|5861.12|5867.06|5867.06|5868.24|5868.24|5861.12|5861.12|0
1645777020000|2022-02-25 08:17:00|5867.87|5867.87|5872.29|5872.29|5872.29|5872.29|5867.87|5867.87|0
1645777030000|2022-02-25 08:17:10|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|0
1645777040000|2022-02-25 08:17:20|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|0
1645777050000|2022-02-25 08:17:30|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|0
1645777060000|2022-02-25 08:17:40|5873.11|5873.11|5873.51|5873.51|5873.51|5873.51|5873.11|5873.11|0
1645777070000|2022-02-25 08:17:50|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|5873.17|0
1645777080000|2022-02-25 08:18:00|5871.75|5871.75|5871.75|5871.75|5871.75|5871.75|5871.75|5871.75|0
1645777090000|2022-02-25 08:18:10|5871.63|5871.63|5870.21|5870.21|5871.63|5871.63|5869.5|5869.5|0
1645777110000|2022-02-25 08:18:30|5871.63|5871.63|5871.63|5871.63|5871.63|5871.63|5871.63|5871.63|0
1645777120000|2022-02-25 08:18:40|5870.21|5870.21|5869.67|5869.67|5870.21|5870.21|5868.96|5868.96|0
1645777140000|2022-02-25 08:19:00|5868.96|5868.96|5868.96|5868.96|5868.96|5868.96|5868.96|5868.96|0
1645777150000|2022-02-25 08:19:10|5867.76|5867.76|5867.19|5867.19|5867.76|5867.76|5867.19|5867.19|0
1645777160000|2022-02-25 08:19:20|5867.53|5867.53|5867.53|5867.53|5867.53|5867.53|5867.53|5867.53|0
1645777180000|2022-02-25 08:19:40|5868.27|5868.27|5869.04|5869.04|5872.87|5872.87|5868.27|5868.27|0
1645777190000|2022-02-25 08:19:50|5869.51|5869.51|5869.74|5869.74|5869.74|5869.74|5869.51|5869.51|0
1645777200000|2022-02-25 08:20:00|5867.82|5867.82|5860.85|5860.85|5867.82|5867.82|5860.85|5860.85|0
1645777220000|2022-02-25 08:20:20|5861.57|5861.57|5862.99|5862.99|5863.7|5863.7|5861.57|5861.57|0
1645777230000|2022-02-25 08:20:30|5865.12|5865.12|5863.93|5863.93|5865.35|5865.35|5863.93|5863.93|0
1645777240000|2022-02-25 08:20:40|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|0
1645777250000|2022-02-25 08:20:50|5864.41|5864.41|5865.12|5865.12|5865.83|5865.83|5864.41|5864.41|0
1645777260000|2022-02-25 08:21:00|5864.41|5864.41|5864.41|5864.41|5866.55|5866.55|5864.41|5864.41|0
1645777270000|2022-02-25 08:21:10|5865.83|5865.83|5865.12|5865.12|5865.83|5865.83|5865.12|5865.12|0
1645777280000|2022-02-25 08:21:20|5862.99|5862.99|5863.43|5863.43|5863.43|5863.43|5862.7|5862.7|0
1645777300000|2022-02-25 08:21:40|5864.86|5864.86|5864.15|5864.15|5864.86|5864.86|5864.15|5864.15|0
1645777310000|2022-02-25 08:21:50|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|0
1645777320000|2022-02-25 08:22:00|5863.57|5863.57|5859.67|5859.67|5863.57|5863.57|5859.67|5859.67|0
1645777340000|2022-02-25 08:22:20|5860.48|5860.48|5866.62|5866.62|5866.62|5866.62|5860.48|5860.48|0
1645777350000|2022-02-25 08:22:30|5865.91|5865.91|5865.91|5865.91|5865.91|5865.91|5865.91|5865.91|0
1645777360000|2022-02-25 08:22:40|5866.45|5866.45|5866.45|5866.45|5866.45|5866.45|5866.45|5866.45|0
1645777370000|2022-02-25 08:22:50|5865.73|5865.73|5865.73|5865.73|5865.73|5865.73|5865.73|5865.73|0
1645777380000|2022-02-25 08:23:00|5866.2|5866.2|5866.2|5866.2|5866.2|5866.2|5866.2|5866.2|0
1645777390000|2022-02-25 08:23:10|5866.66|5866.66|5868.2|5868.2|5868.2|5868.2|5866.66|5866.66|0
1645777400000|2022-02-25 08:23:20|5866.78|5866.78|5865.8|5865.8|5866.78|5866.78|5865.8|5865.8|0
1645777410000|2022-02-25 08:23:30|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|0
1645777420000|2022-02-25 08:23:40|5864.03|5864.03|5862.84|5862.84|5864.03|5864.03|5862.84|5862.84|0
1645777430000|2022-02-25 08:23:50|5862.61|5862.61|5861.18|5861.18|5862.61|5862.61|5861.18|5861.18|0
1645777440000|2022-02-25 08:24:00|5861.3|5861.3|5859.43|5859.43|5861.3|5861.3|5859.43|5859.43|0
1645777460000|2022-02-25 08:24:20|5860.01|5860.01|5860.01|5860.01|5860.01|5860.01|5860.01|5860.01|0
1645777490000|2022-02-25 08:24:50|5859.67|5859.67|5858.13|5858.13|5859.67|5859.67|5858.13|5858.13|0
1645777500000|2022-02-25 08:25:00|5860.27|5860.27|5860.98|5860.98|5860.98|5860.98|5860.27|5860.27|0
1645777530000|2022-02-25 08:25:30|5861.21|5861.21|5862.63|5862.63|5862.63|5862.63|5861.21|5861.21|0
1645777540000|2022-02-25 08:25:40|5861.92|5861.92|5863.46|5863.46|5864.88|5864.88|5861.92|5861.92|0
1645777550000|2022-02-25 08:25:50|5862.04|5862.04|5855.05|5855.05|5862.04|5862.04|5855.05|5855.05|0
1645777560000|2022-02-25 08:26:00|5854.82|5854.82|5847.17|5847.17|5854.82|5854.82|5847.17|5847.17|0
1645777570000|2022-02-25 08:26:10|5845.75|5845.75|5848.6|5848.6|5848.6|5848.6|5845.75|5845.75|0
1645777580000|2022-02-25 08:26:20|5848.02|5848.02|5847.65|5847.65|5848.36|5848.36|5847.65|5847.65|0
1645777600000|2022-02-25 08:26:40|5846.94|5846.94|5846.94|5846.94|5846.94|5846.94|5846.94|5846.94|0
1645777610000|2022-02-25 08:26:50|5849.08|5849.08|5849.79|5849.79|5849.79|5849.79|5849.08|5849.08|0
1645777620000|2022-02-25 08:27:00|5850.03|5850.03|5850.37|5850.37|5850.37|5850.37|5850.03|5850.03|0
1645777630000|2022-02-25 08:27:10|5849.66|5849.66|5849.06|5849.06|5849.66|5849.66|5848.95|5848.95|0
1645777640000|2022-02-25 08:27:20|5849.18|5849.18|5849.64|5849.64|5849.64|5849.64|5849.18|5849.18|0
1645777650000|2022-02-25 08:27:30|5848.22|5848.22|5848.93|5848.93|5848.93|5848.93|5848.22|5848.22|0
1645777660000|2022-02-25 08:27:40|5849.64|5849.64|5849.42|5849.42|5849.67|5849.67|5848.93|5848.93|0
1645777670000|2022-02-25 08:27:50|5850.13|5850.13|5849.42|5849.42|5850.13|5850.13|5849.42|5849.42|0
1645777680000|2022-02-25 08:28:00|5850.09|5850.09|5851.18|5851.18|5852.23|5852.23|5850.09|5850.09|0
1645777690000|2022-02-25 08:28:10|5849.05|5849.05|5847.42|5847.42|5849.05|5849.05|5847.42|5847.42|0
1645777700000|2022-02-25 08:28:20|5846.93|5846.93|5846.68|5846.68|5846.93|5846.93|5846.68|5846.68|0
1645777710000|2022-02-25 08:28:30|5846.8|5846.8|5846.8|5846.8|5846.8|5846.8|5846.8|5846.8|0
1645777720000|2022-02-25 08:28:40|5846.53|5846.53|5846.57|5846.57|5846.8|5846.8|5846.53|5846.53|0
1645777730000|2022-02-25 08:28:50|5846.8|5846.8|5846.09|5846.09|5846.8|5846.8|5846.09|5846.09|0
1645777740000|2022-02-25 08:29:00|5845.37|5845.37|5845.14|5845.14|5845.37|5845.37|5845.14|5845.14|0
1645777750000|2022-02-25 08:29:10|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|0
1645777760000|2022-02-25 08:29:20|5844.08|5844.08|5845.24|5845.24|5845.24|5845.24|5844.08|5844.08|0
1645777770000|2022-02-25 08:29:30|5844.53|5844.53|5844.53|5844.53|5844.53|5844.53|5844.53|5844.53|0
1645777800000|2022-02-25 08:30:00|5847.68|5847.68|5854.08|5854.08|5854.08|5854.08|5847.68|5847.68|0
1645777810000|2022-02-25 08:30:10|5854.79|5854.79|5861.37|5861.37|5861.37|5861.37|5854.79|5854.79|0
1645777820000|2022-02-25 08:30:20|5862.09|5862.09|5863.86|5863.86|5863.86|5863.86|5862.09|5862.09|0
1645777830000|2022-02-25 08:30:30|5862.43|5862.43|5861.72|5861.72|5862.43|5862.43|5861.72|5861.72|0
1645777840000|2022-02-25 08:30:40|5862.06|5862.06|5862.06|5862.06|5862.06|5862.06|5862.06|5862.06|0
1645777850000|2022-02-25 08:30:50|5863.48|5863.48|5866.16|5866.16|5866.16|5866.16|5863.48|5863.48|0
1645777860000|2022-02-25 08:31:00|5864.74|5864.74|5858.84|5858.84|5864.74|5864.74|5858.84|5858.84|0
1645777870000|2022-02-25 08:31:10|5861.69|5861.69|5861.96|5861.96|5861.96|5861.96|5861.69|5861.69|0
1645777880000|2022-02-25 08:31:20|5863.38|5863.38|5864.09|5864.09|5864.09|5864.09|5863.38|5863.38|0
1645777900000|2022-02-25 08:31:40|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|5864.36|0
1645777930000|2022-02-25 08:32:10|5866.49|5866.49|5865.9|5865.9|5866.61|5866.61|5865.9|5865.9|0
1645777940000|2022-02-25 08:32:20|5866.01|5866.01|5867.67|5867.67|5867.67|5867.67|5866.01|5866.01|0
1645777950000|2022-02-25 08:32:30|5869.35|5869.35|5870.06|5870.06|5870.06|5870.06|5869.35|5869.35|0
1645777980000|2022-02-25 08:33:00|5870.77|5870.77|5870.77|5870.77|5870.77|5870.77|5870.77|5870.77|0
1645778000000|2022-02-25 08:33:20|5871.12|5871.12|5871.81|5871.81|5871.81|5871.81|5871.12|5871.12|0
1645778010000|2022-02-25 08:33:30|5871.46|5871.46|5872.04|5872.04|5872.04|5872.04|5871.46|5871.46|0
1645778050000|2022-02-25 08:34:10|5873.47|5873.47|5872.04|5872.04|5873.47|5873.47|5872.04|5872.04|0
1645778060000|2022-02-25 08:34:20|5871.93|5871.93|5868.37|5868.37|5871.93|5871.93|5868.37|5868.37|0
1645778070000|2022-02-25 08:34:30|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|0
1645778080000|2022-02-25 08:34:40|5869.08|5869.08|5866.24|5866.24|5869.08|5869.08|5866.24|5866.24|0
1645778090000|2022-02-25 08:34:50|5865.52|5865.52|5866.24|5866.24|5866.24|5866.24|5865.52|5865.52|0
1645778110000|2022-02-25 08:35:10|5866.58|5866.58|5866.47|5866.47|5866.58|5866.58|5866.47|5866.47|0
1645778120000|2022-02-25 08:35:20|5866.8|5866.8|5870.61|5870.61|5870.61|5870.61|5866.8|5866.8|0
1645778130000|2022-02-25 08:35:30|5869.94|5869.94|5869.94|5869.94|5869.94|5869.94|5869.94|5869.94|0
1645778140000|2022-02-25 08:35:40|5870.98|5870.98|5863.28|5863.28|5870.98|5870.98|5863.28|5863.28|0
1645778150000|2022-02-25 08:35:50|5862.94|5862.94|5864.97|5864.97|5865.31|5865.31|5862.94|5862.94|0
1645778160000|2022-02-25 08:36:00|5864.74|5864.74|5864.74|5864.74|5864.74|5864.74|5864.74|5864.74|0
1645778170000|2022-02-25 08:36:10|5864.39|5864.39|5862.97|5862.97|5864.39|5864.39|5862.97|5862.97|0
1645778190000|2022-02-25 08:36:30|5862.26|5862.26|5860.84|5860.84|5862.26|5862.26|5860.84|5860.84|0
1645778200000|2022-02-25 08:36:40|5860.1|5860.1|5853.5|5853.5|5860.1|5860.1|5852.79|5852.79|0
1645778220000|2022-02-25 08:37:00|5853.15|5853.15|5848.01|5848.01|5853.15|5853.15|5848.01|5848.01|0
1645778240000|2022-02-25 08:37:20|5848.72|5848.72|5848.72|5848.72|5848.72|5848.72|5848.72|5848.72|0
1645778250000|2022-02-25 08:37:30|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|0
1645778270000|2022-02-25 08:37:50|5849.16|5849.16|5848.24|5848.24|5850.34|5850.34|5847.97|5847.97|0
1645778280000|2022-02-25 08:38:00|5849.66|5849.66|5849.89|5849.89|5849.89|5849.89|5849.66|5849.66|0
1645778290000|2022-02-25 08:38:10|5852.03|5852.03|5852.99|5852.99|5852.99|5852.99|5852.03|5852.03|0
1645778300000|2022-02-25 08:38:20|5852.76|5852.76|5855.42|5855.42|5855.42|5855.42|5852.76|5852.76|0
1645778310000|2022-02-25 08:38:30|5859.69|5859.69|5860.87|5860.87|5860.87|5860.87|5859.69|5859.69|0
1645778320000|2022-02-25 08:38:40|5860.16|5860.16|5860.16|5860.16|5860.16|5860.16|5860.16|5860.16|0
1645778330000|2022-02-25 08:38:50|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|0
1645778340000|2022-02-25 08:39:00|5861.29|5861.29|5859.87|5859.87|5861.29|5861.29|5859.87|5859.87|0
1645778390000|2022-02-25 08:39:50|5859.98|5859.98|5859.4|5859.4|5859.98|5859.98|5859.4|5859.4|0
1645778400000|2022-02-25 08:40:00|5860.83|5860.83|5857.98|5857.98|5862.25|5862.25|5857.98|5857.98|0
1645778410000|2022-02-25 08:40:10|5857.27|5857.27|5862|5862|5862.12|5862.12|5857.27|5857.27|0
1645778420000|2022-02-25 08:40:20|5863.42|5863.42|5867.6|5867.6|5867.6|5867.6|5863.42|5863.42|0
1645778430000|2022-02-25 08:40:30|5867.49|5867.49|5867.83|5867.83|5867.83|5867.83|5867.49|5867.49|0
1645778440000|2022-02-25 08:40:40|5870.68|5870.68|5870.68|5870.68|5870.68|5870.68|5870.68|5870.68|0
1645778450000|2022-02-25 08:40:50|5872.1|5872.1|5873.87|5873.87|5873.87|5873.87|5869.26|5869.26|0
1645778460000|2022-02-25 08:41:00|5873.75|5873.75|5873.78|5873.78|5873.78|5873.78|5873.75|5873.75|0
1645778470000|2022-02-25 08:41:10|5871.65|5871.65|5867.59|5867.59|5871.65|5871.65|5867.59|5867.59|0
1645778480000|2022-02-25 08:41:20|5868.3|5868.3|5868.3|5868.3|5868.3|5868.3|5868.3|5868.3|0
1645778490000|2022-02-25 08:41:30|5869.72|5869.72|5868.53|5868.53|5869.72|5869.72|5868.53|5868.53|0
1645778510000|2022-02-25 08:41:50|5868.64|5868.64|5868.18|5868.18|5868.64|5868.64|5868.18|5868.18|0
1645778520000|2022-02-25 08:42:00|5868.41|5868.41|5868.41|5868.41|5868.41|5868.41|5868.41|5868.41|0
1645778530000|2022-02-25 08:42:10|5869.12|5869.12|5869.62|5869.62|5869.62|5869.62|5869.12|5869.12|0
1645778540000|2022-02-25 08:42:20|5870.2|5870.2|5869.83|5869.83|5870.2|5870.2|5869.83|5869.83|0
1645778550000|2022-02-25 08:42:30|5870.08|5870.08|5872.21|5872.21|5872.21|5872.21|5870.08|5870.08|0
1645778560000|2022-02-25 08:42:40|5871.98|5871.98|5871.27|5871.27|5872.69|5872.69|5871.27|5871.27|0
1645778570000|2022-02-25 08:42:50|5873.41|5873.41|5873.41|5873.41|5873.41|5873.41|5873.41|5873.41|0
1645778580000|2022-02-25 08:43:00|5871.98|5871.98|5872.65|5872.65|5872.77|5872.77|5871.98|5871.98|0
1645778590000|2022-02-25 08:43:10|5875.5|5875.5|5874.79|5874.79|5876.21|5876.21|5874.79|5874.79|0
1645778600000|2022-02-25 08:43:20|5875.06|5875.06|5873.78|5873.78|5875.06|5875.06|5873.78|5873.78|0
1645778610000|2022-02-25 08:43:30|5875.2|5875.2|5875.2|5875.2|5875.2|5875.2|5875.2|5875.2|0
1645778620000|2022-02-25 08:43:40|5874.49|5874.49|5871.4|5871.4|5874.49|5874.49|5871.4|5871.4|0
1645778630000|2022-02-25 08:43:50|5871.05|5871.05|5870.98|5870.98|5871.31|5871.31|5870.82|5870.82|0
1645778640000|2022-02-25 08:44:00|5870.27|5870.27|5870.27|5870.27|5870.27|5870.27|5870.27|5870.27|0
1645778660000|2022-02-25 08:44:20|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|0
1645778670000|2022-02-25 08:44:30|5871.09|5871.09|5870.5|5870.5|5871.21|5871.21|5870.5|5870.5|0
1645778680000|2022-02-25 08:44:40|5869.07|5869.07|5869.07|5869.07|5869.07|5869.07|5869.07|5869.07|0
1645778690000|2022-02-25 08:44:50|5868.58|5868.58|5868.34|5868.34|5868.58|5868.58|5868.34|5868.34|0
1645778700000|2022-02-25 08:45:00|5868|5868|5867.4|5867.4|5868|5868|5866.58|5866.58|0
1645778710000|2022-02-25 08:45:10|5868.12|5868.12|5868.12|5868.12|5868.12|5868.12|5868.12|5868.12|0
1645778720000|2022-02-25 08:45:20|5868.35|5868.35|5868.35|5868.35|5868.35|5868.35|5868.35|5868.35|0
1645778730000|2022-02-25 08:45:30|5866.92|5866.92|5862.83|5862.83|5866.92|5866.92|5862.83|5862.83|0
1645778740000|2022-02-25 08:45:40|5862|5862|5863.41|5863.41|5863.41|5863.41|5861.75|5861.75|0
1645778750000|2022-02-25 08:45:50|5864.84|5864.84|5864.84|5864.84|5864.84|5864.84|5864.84|5864.84|0
1645778760000|2022-02-25 08:46:00|5865.07|5865.07|5866.48|5866.48|5866.48|5866.48|5865.07|5865.07|0
1645778770000|2022-02-25 08:46:10|5868.61|5868.61|5868.61|5868.61|5868.61|5868.61|5868.61|5868.61|0
1645778780000|2022-02-25 08:46:20|5869.32|5869.32|5871.17|5871.17|5871.28|5871.28|5869.32|5869.32|0
1645778790000|2022-02-25 08:46:30|5872.59|5872.59|5872.71|5872.71|5872.71|5872.71|5872.59|5872.59|0
1645778810000|2022-02-25 08:46:50|5873.42|5873.42|5872.71|5872.71|5873.42|5873.42|5872.71|5872.71|0
1645778820000|2022-02-25 08:47:00|5872|5872|5871.23|5871.23|5872|5872|5871.23|5871.23|0
1645778840000|2022-02-25 08:47:20|5871.12|5871.12|5870.41|5870.41|5871.12|5871.12|5870.41|5870.41|0
1645778860000|2022-02-25 08:47:40|5870.18|5870.18|5870.41|5870.41|5870.41|5870.41|5870.18|5870.18|0
1645778870000|2022-02-25 08:47:50|5871.1|5871.1|5871.56|5871.56|5871.56|5871.56|5871.1|5871.1|0
1645778880000|2022-02-25 08:48:00|5872.99|5872.99|5873.17|5873.17|5875.3|5875.3|5872.99|5872.99|0
1645778890000|2022-02-25 08:48:10|5872.11|5872.11|5870.21|5870.21|5872.34|5872.34|5870.21|5870.21|0
1645778910000|2022-02-25 08:48:30|5872.34|5872.34|5872.46|5872.46|5872.46|5872.46|5872.34|5872.34|0
1645778920000|2022-02-25 08:48:40|5871.75|5871.75|5871.89|5871.89|5872.24|5872.24|5871.75|5871.75|0
1645778940000|2022-02-25 08:49:00|5871.78|5871.78|5872.78|5872.78|5872.78|5872.78|5871.78|5871.78|0
1645778950000|2022-02-25 08:49:10|5873.12|5873.12|5873.24|5873.24|5873.24|5873.24|5873.12|5873.12|0
1645778960000|2022-02-25 08:49:20|5873.58|5873.58|5875.72|5875.72|5875.72|5875.72|5873.58|5873.58|0
1645778970000|2022-02-25 08:49:30|5875.99|5875.99|5878.72|5878.72|5878.72|5878.72|5875.52|5875.52|0
1645778980000|2022-02-25 08:49:40|5875.62|5875.62|5875.62|5875.62|5875.62|5875.62|5875.62|5875.62|0
1645778990000|2022-02-25 08:49:50|5874.91|5874.91|5874.57|5874.57|5874.91|5874.91|5874.57|5874.57|0
1645779000000|2022-02-25 08:50:00|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|0
1645779010000|2022-02-25 08:50:10|5876.7|5876.7|5876.7|5876.7|5876.7|5876.7|5876.7|5876.7|0
1645779020000|2022-02-25 08:50:20|5875.28|5875.28|5874.3|5874.3|5875.99|5875.99|5874.3|5874.3|0
1645779040000|2022-02-25 08:50:40|5874.53|5874.53|5874.53|5874.53|5874.53|5874.53|5874.53|5874.53|0
1645779050000|2022-02-25 08:50:50|5876.66|5876.66|5876.66|5876.66|5876.66|5876.66|5876.66|5876.66|0
1645779070000|2022-02-25 08:51:10|5876.89|5876.89|5878.32|5878.32|5878.32|5878.32|5876.89|5876.89|0
1645779080000|2022-02-25 08:51:20|5878.58|5878.58|5879.51|5879.51|5879.51|5879.51|5878.58|5878.58|0
1645779090000|2022-02-25 08:51:30|5880.05|5880.05|5880.72|5880.72|5880.72|5880.72|5880.05|5880.05|0
1645779100000|2022-02-25 08:51:40|5883.57|5883.57|5886.05|5886.05|5886.16|5886.16|5883.57|5883.57|0
1645779110000|2022-02-25 08:51:50|5884.62|5884.62|5883.8|5883.8|5884.62|5884.62|5883.8|5883.8|0
1645779140000|2022-02-25 08:52:20|5885.22|5885.22|5885.22|5885.22|5885.22|5885.22|5885.22|5885.22|0
1645779150000|2022-02-25 08:52:30|5885.49|5885.49|5885.49|5885.49|5885.49|5885.49|5885.49|5885.49|0
1645779170000|2022-02-25 08:52:50|5885.84|5885.84|5885.72|5885.72|5885.84|5885.84|5885.72|5885.72|0
1645779180000|2022-02-25 08:53:00|5886.71|5886.71|5887.17|5887.17|5887.17|5887.17|5886.46|5886.46|0
1645779190000|2022-02-25 08:53:10|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|0
1645779220000|2022-02-25 08:53:40|5886.19|5886.19|5887.61|5887.61|5887.61|5887.61|5886.19|5886.19|0
1645779230000|2022-02-25 08:53:50|5884.42|5884.42|5885.28|5885.28|5885.28|5885.28|5882.81|5882.81|0
1645779240000|2022-02-25 08:54:00|5884.93|5884.93|5884.55|5884.55|5885.04|5885.04|5884.55|5884.55|0
1645779250000|2022-02-25 08:54:10|5884.32|5884.32|5885.03|5885.03|5885.74|5885.74|5884.32|5884.32|0
1645779260000|2022-02-25 08:54:20|5883.61|5883.61|5883.61|5883.61|5883.61|5883.61|5883.61|5883.61|0
1645779280000|2022-02-25 08:54:40|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|5885.03|0
1645779290000|2022-02-25 08:54:50|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|0
1645779300000|2022-02-25 08:55:00|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|0
1645779310000|2022-02-25 08:55:10|5887.05|5887.05|5887.05|5887.05|5887.05|5887.05|5887.05|5887.05|0
1645779320000|2022-02-25 08:55:20|5885.63|5885.63|5883.86|5883.86|5885.63|5885.63|5883.86|5883.86|0
1645779330000|2022-02-25 08:55:30|5884.09|5884.09|5883.98|5883.98|5884.09|5884.09|5883.98|5883.98|0
1645779340000|2022-02-25 08:55:40|5883.71|5883.71|5883|5883|5883.71|5883.71|5883|5883|0
1645779350000|2022-02-25 08:55:50|5882.66|5882.66|5883.01|5883.01|5883.01|5883.01|5882.54|5882.54|0
1645779360000|2022-02-25 08:56:00|5882.74|5882.74|5882.74|5882.74|5882.74|5882.74|5882.74|5882.74|0
1645779370000|2022-02-25 08:56:10|5882.51|5882.51|5881.79|5881.79|5882.51|5882.51|5881.79|5881.79|0
1645779380000|2022-02-25 08:56:20|5881.53|5881.53|5881.06|5881.06|5881.53|5881.53|5881.06|5881.06|0
1645779390000|2022-02-25 08:56:30|5880.83|5880.83|5877.75|5877.75|5880.83|5880.83|5877.75|5877.75|0
1645779400000|2022-02-25 08:56:40|5878.02|5878.02|5877.91|5877.91|5878.02|5878.02|5877.91|5877.91|0
1645779410000|2022-02-25 08:56:50|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|0
1645779420000|2022-02-25 08:57:00|5878.59|5878.59|5878.5|5878.5|5879.08|5879.08|5878.5|5878.5|0
1645779430000|2022-02-25 08:57:10|5878.39|5878.39|5878.62|5878.62|5878.62|5878.62|5878.39|5878.39|0
1645779460000|2022-02-25 08:57:40|5880.75|5880.75|5880.75|5880.75|5880.75|5880.75|5880.75|5880.75|0
1645779490000|2022-02-25 08:58:10|5880.26|5880.26|5877.9|5877.9|5880.26|5880.26|5877.9|5877.9|0
1645779500000|2022-02-25 08:58:20|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|5878.61|0
1645779530000|2022-02-25 08:58:50|5879.28|5879.28|5879.28|5879.28|5879.28|5879.28|5879.28|5879.28|0
1645779540000|2022-02-25 08:59:00|5879.4|5879.4|5878.94|5878.94|5879.4|5879.4|5878.82|5878.82|0
1645779550000|2022-02-25 08:59:10|5883.94|5883.94|5884.06|5884.06|5884.06|5884.06|5883.94|5883.94|0
1645779560000|2022-02-25 08:59:20|5882.64|5882.64|5882.64|5882.64|5882.64|5882.64|5882.64|5882.64|0
1645779570000|2022-02-25 08:59:30|5882.87|5882.87|5882.87|5882.87|5882.87|5882.87|5882.87|5882.87|0
1645779600000|2022-02-25 09:00:00|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|0
1645779610000|2022-02-25 09:00:10|5885.23|5885.23|5886.88|5886.88|5887.6|5887.6|5885.23|5885.23|0
1645779620000|2022-02-25 09:00:20|5886.77|5886.77|5885.23|5885.23|5886.77|5886.77|5885.23|5885.23|0
1645779630000|2022-02-25 09:00:30|5884.96|5884.96|5884.96|5884.96|5884.96|5884.96|5884.96|5884.96|0
1645779640000|2022-02-25 09:00:40|5884.29|5884.29|5883.71|5883.71|5884.29|5884.29|5883.71|5883.71|0
1645779660000|2022-02-25 09:01:00|5883|5883|5882.29|5882.29|5883|5883|5882.29|5882.29|0
1645779670000|2022-02-25 09:01:10|5882.17|5882.17|5882.17|5882.17|5882.17|5882.17|5882.17|5882.17|0
1645779690000|2022-02-25 09:01:30|5881.46|5881.46|5880.75|5880.75|5881.46|5881.46|5880.75|5880.75|0
1645779700000|2022-02-25 09:01:40|5882.17|5882.17|5884.98|5884.98|5884.98|5884.98|5882.17|5882.17|0
1645779710000|2022-02-25 09:01:50|5885.31|5885.31|5888.39|5888.39|5888.39|5888.39|5885.31|5885.31|0
1645779720000|2022-02-25 09:02:00|5888.51|5888.51|5888.51|5888.51|5888.51|5888.51|5888.51|5888.51|0
1645779740000|2022-02-25 09:02:20|5888.16|5888.16|5887.93|5887.93|5888.16|5888.16|5887.93|5887.93|0
1645779750000|2022-02-25 09:02:30|5888.39|5888.39|5886.97|5886.97|5888.39|5888.39|5886.97|5886.97|0
1645779770000|2022-02-25 09:02:50|5887.71|5887.71|5887|5887|5887.71|5887.71|5887|5887|0
1645779780000|2022-02-25 09:03:00|5886.65|5886.65|5887.48|5887.48|5887.48|5887.48|5886.65|5886.65|0
1645779790000|2022-02-25 09:03:10|5887.81|5887.81|5887.81|5887.81|5887.81|5887.81|5887.81|5887.81|0
1645779810000|2022-02-25 09:03:30|5889.23|5889.23|5889.04|5889.04|5889.5|5889.5|5889.04|5889.04|0
1645779820000|2022-02-25 09:03:40|5888.69|5888.69|5889.3|5889.3|5889.3|5889.3|5888.69|5888.69|0
1645779830000|2022-02-25 09:03:50|5890.01|5890.01|5890.24|5890.24|5890.24|5890.24|5890.01|5890.01|0
1645779840000|2022-02-25 09:04:00|5890.36|5890.36|5890.36|5890.36|5890.48|5890.48|5890.36|5890.36|0
1645779850000|2022-02-25 09:04:10|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|0
1645779860000|2022-02-25 09:04:20|5890.36|5890.36|5890.24|5890.24|5890.36|5890.36|5890.13|5890.13|0
1645779890000|2022-02-25 09:04:50|5889.53|5889.53|5889.53|5889.53|5889.53|5889.53|5889.53|5889.53|0
1645779910000|2022-02-25 09:05:10|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|0
1645779940000|2022-02-25 09:05:40|5889.53|5889.53|5888.82|5888.82|5889.53|5889.53|5888.82|5888.82|0
1645779960000|2022-02-25 09:06:00|5888.58|5888.58|5885.37|5885.37|5888.58|5888.58|5885.37|5885.37|0
1645779970000|2022-02-25 09:06:10|5882.56|5882.56|5882.43|5882.43|5882.9|5882.9|5882.43|5882.43|0
1645779980000|2022-02-25 09:06:20|5881.72|5881.72|5884.35|5884.35|5884.35|5884.35|5881.72|5881.72|0
1645779990000|2022-02-25 09:06:30|5883.86|5883.86|5884.19|5884.19|5884.19|5884.19|5883.86|5883.86|0
1645780000000|2022-02-25 09:06:40|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|5884.9|0
1645780010000|2022-02-25 09:06:50|5882.9|5882.9|5882.9|5882.9|5882.9|5882.9|5882.9|5882.9|0
1645780020000|2022-02-25 09:07:00|5882.65|5882.65|5881.96|5881.96|5882.65|5882.65|5881.96|5881.96|0
1645780030000|2022-02-25 09:07:10|5883.38|5883.38|5883.72|5883.72|5883.72|5883.72|5883.38|5883.38|0
1645780040000|2022-02-25 09:07:20|5886.56|5886.56|5887.61|5887.61|5887.61|5887.61|5886.56|5886.56|0
1645780050000|2022-02-25 09:07:30|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|0
1645780060000|2022-02-25 09:07:40|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|0
1645780070000|2022-02-25 09:07:50|5889.15|5889.15|5889.15|5889.15|5889.15|5889.15|5889.15|5889.15|0
1645780080000|2022-02-25 09:08:00|5889.97|5889.97|5890.65|5890.65|5890.65|5890.65|5889.6|5889.6|0
1645780100000|2022-02-25 09:08:20|5891.36|5891.36|5892.78|5892.78|5892.78|5892.78|5891.36|5891.36|0
1645780130000|2022-02-25 09:08:50|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|0
1645780140000|2022-02-25 09:09:00|5894.84|5894.84|5896.26|5896.26|5896.26|5896.26|5894.84|5894.84|0
1645780160000|2022-02-25 09:09:20|5894.84|5894.84|5891.99|5891.99|5894.84|5894.84|5891.99|5891.99|0
1645780170000|2022-02-25 09:09:30|5889.86|5889.86|5886.84|5886.84|5889.86|5889.86|5885.64|5885.64|0
1645780180000|2022-02-25 09:09:40|5885.41|5885.41|5884.23|5884.23|5885.41|5885.41|5884.23|5884.23|0
1645780200000|2022-02-25 09:10:00|5884.57|5884.57|5885.28|5885.28|5885.28|5885.28|5884.57|5884.57|0
1645780230000|2022-02-25 09:10:30|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|0
1645780240000|2022-02-25 09:10:40|5883.73|5883.73|5883.73|5883.73|5883.73|5883.73|5883.73|5883.73|0
1645780250000|2022-02-25 09:10:50|5882.72|5882.72|5882.72|5882.72|5883.43|5883.43|5882.72|5882.72|0
1645780260000|2022-02-25 09:11:00|5884.14|5884.14|5884.14|5884.14|5884.14|5884.14|5884.14|5884.14|0
1645780270000|2022-02-25 09:11:10|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|0
1645780300000|2022-02-25 09:11:40|5884.86|5884.86|5884.86|5884.86|5884.86|5884.86|5884.86|5884.86|0
1645780310000|2022-02-25 09:11:50|5885.57|5885.57|5886.61|5886.61|5886.61|5886.61|5885.57|5885.57|0
1645780320000|2022-02-25 09:12:00|5887.08|5887.08|5888.5|5888.5|5888.5|5888.5|5887.08|5887.08|0
1645780350000|2022-02-25 09:12:30|5888.62|5888.62|5889.33|5889.33|5889.33|5889.33|5888.62|5888.62|0
1645780390000|2022-02-25 09:13:10|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|0
1645780400000|2022-02-25 09:13:20|5890.5|5890.5|5890.5|5890.5|5890.5|5890.5|5890.5|5890.5|0
1645780410000|2022-02-25 09:13:30|5888.37|5888.37|5888.37|5888.37|5888.37|5888.37|5888.37|5888.37|0
1645780420000|2022-02-25 09:13:40|5888.14|5888.14|5888.25|5888.25|5888.25|5888.25|5888.14|5888.14|0
1645780430000|2022-02-25 09:13:50|5888.37|5888.37|5888.62|5888.62|5888.62|5888.62|5888.37|5888.37|0
1645780440000|2022-02-25 09:14:00|5890.04|5890.04|5887.9|5887.9|5890.04|5890.04|5887.9|5887.9|0
1645780450000|2022-02-25 09:14:10|5887.79|5887.79|5887.79|5887.79|5887.79|5887.79|5887.79|5887.79|0
1645780460000|2022-02-25 09:14:20|5889.92|5889.92|5889.92|5889.92|5889.92|5889.92|5889.92|5889.92|0
1645780490000|2022-02-25 09:14:50|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|0
1645780500000|2022-02-25 09:15:00|5889.92|5889.92|5892.88|5892.88|5892.88|5892.88|5889.92|5889.92|0
1645780510000|2022-02-25 09:15:10|5893.6|5893.6|5893.48|5893.48|5893.6|5893.6|5892.88|5892.88|0
1645780520000|2022-02-25 09:15:20|5892.77|5892.77|5892.77|5892.77|5892.77|5892.77|5892.77|5892.77|0
1645780540000|2022-02-25 09:15:40|5893.44|5893.44|5896.62|5896.62|5896.62|5896.62|5893.44|5893.44|0
1645780550000|2022-02-25 09:15:50|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|0
1645780560000|2022-02-25 09:16:00|5894.75|5894.75|5895.47|5895.47|5895.47|5895.47|5894.75|5894.75|0
1645780570000|2022-02-25 09:16:10|5896.04|5896.04|5895.68|5895.68|5896.04|5896.04|5895.33|5895.33|0
1645780580000|2022-02-25 09:16:20|5897.1|5897.1|5897.81|5897.81|5897.81|5897.81|5897.1|5897.1|0
1645780590000|2022-02-25 09:16:30|5897.93|5897.93|5898.64|5898.64|5898.64|5898.64|5897.93|5897.93|0
1645780600000|2022-02-25 09:16:40|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|0
1645780610000|2022-02-25 09:16:50|5899.58|5899.58|5902.65|5902.65|5902.88|5902.88|5899.58|5899.58|0
1645780620000|2022-02-25 09:17:00|5902.77|5902.77|5902.77|5902.77|5902.77|5902.77|5902.77|5902.77|0
1645780650000|2022-02-25 09:17:30|5904.19|5904.19|5905.05|5905.05|5905.05|5905.05|5904.19|5904.19|0
1645780660000|2022-02-25 09:17:40|5904.82|5904.82|5907.59|5907.59|5907.59|5907.59|5904.82|5904.82|0
1645780670000|2022-02-25 09:17:50|5906.87|5906.87|5907.86|5907.86|5907.86|5907.86|5906.87|5906.87|0
1645780690000|2022-02-25 09:18:10|5909.28|5909.28|5909.28|5909.28|5909.28|5909.28|5909.28|5909.28|0
1645780700000|2022-02-25 09:18:20|5910.71|5910.71|5910.36|5910.36|5910.71|5910.71|5910.24|5910.24|0
1645780710000|2022-02-25 09:18:30|5910.02|5910.02|5910.14|5910.14|5910.14|5910.14|5910.02|5910.02|0
1645780730000|2022-02-25 09:18:50|5910.85|5910.85|5910.85|5910.85|5910.85|5910.85|5910.85|5910.85|0
1645780750000|2022-02-25 09:19:10|5908|5908|5907.09|5907.09|5908|5908|5907.09|5907.09|0
1645780770000|2022-02-25 09:19:30|5906.1|5906.1|5904.44|5904.44|5906.1|5906.1|5904.44|5904.44|0
1645780780000|2022-02-25 09:19:40|5904.19|5904.19|5904.54|5904.54|5904.54|5904.54|5904.07|5904.07|0
1645780790000|2022-02-25 09:19:50|5903.8|5903.8|5903.8|5903.8|5903.8|5903.8|5903.8|5903.8|0
1645780800000|2022-02-25 09:20:00|5903.09|5903.09|5903.33|5903.33|5903.33|5903.33|5903.09|5903.09|0
1645780810000|2022-02-25 09:20:10|5903.58|5903.58|5901.57|5901.57|5903.58|5903.58|5901.57|5901.57|0
1645780820000|2022-02-25 09:20:20|5901.08|5901.08|5899.66|5899.66|5901.08|5901.08|5899.66|5899.66|0
1645780830000|2022-02-25 09:20:30|5898.95|5898.95|5899.54|5899.54|5899.54|5899.54|5898.12|5898.12|0
1645780840000|2022-02-25 09:20:40|5899.43|5899.43|5899.18|5899.18|5900.14|5900.14|5899.18|5899.18|0
1645780850000|2022-02-25 09:20:50|5900.6|5900.6|5900.72|5900.72|5900.72|5900.72|5900.6|5900.6|0
1645780860000|2022-02-25 09:21:00|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|5900.96|0
1645780870000|2022-02-25 09:21:10|5900.85|5900.85|5900.85|5900.85|5900.85|5900.85|5900.85|5900.85|0
1645780880000|2022-02-25 09:21:20|5901.56|5901.56|5901.68|5901.68|5901.68|5901.68|5901.56|5901.56|0
1645780890000|2022-02-25 09:21:30|5902.39|5902.39|5903.1|5903.1|5903.1|5903.1|5902.39|5902.39|0
1645780900000|2022-02-25 09:21:40|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|5903.81|0
1645780920000|2022-02-25 09:22:00|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|5904.52|0
1645780930000|2022-02-25 09:22:10|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|0
1645780940000|2022-02-25 09:22:20|5902.39|5902.39|5902.39|5902.39|5902.39|5902.39|5902.39|5902.39|0
1645780950000|2022-02-25 09:22:30|5902.27|5902.27|5902.27|5902.27|5902.27|5902.27|5902.27|5902.27|0
1645780960000|2022-02-25 09:22:40|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|0
1645780970000|2022-02-25 09:22:50|5900.02|5900.02|5895.43|5895.43|5900.02|5900.02|5895.43|5895.43|0
1645780980000|2022-02-25 09:23:00|5893.3|5893.3|5892.76|5892.76|5893.3|5893.3|5891.34|5891.34|0
1645780990000|2022-02-25 09:23:10|5892.53|5892.53|5892.53|5892.53|5892.53|5892.53|5892.53|5892.53|0
1645781000000|2022-02-25 09:23:20|5891.82|5891.82|5891.82|5891.82|5891.82|5891.82|5891.82|5891.82|0
1645781010000|2022-02-25 09:23:30|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|0
1645781040000|2022-02-25 09:24:00|5891.34|5891.34|5890.62|5890.62|5891.34|5891.34|5890.62|5890.62|0
1645781050000|2022-02-25 09:24:10|5890.29|5890.29|5889.95|5889.95|5890.29|5890.29|5889.95|5889.95|0
1645781080000|2022-02-25 09:24:40|5890.66|5890.66|5891|5891|5891|5891|5890.66|5890.66|0
1645781090000|2022-02-25 09:24:50|5891.12|5891.12|5888.98|5888.98|5891.12|5891.12|5888.98|5888.98|0
1645781100000|2022-02-25 09:25:00|5889.69|5889.69|5891|5891|5891|5891|5889.58|5889.58|0
1645781110000|2022-02-25 09:25:10|5891.12|5891.12|5891.83|5891.83|5891.83|5891.83|5891.12|5891.12|0
1645781120000|2022-02-25 09:25:20|5891.94|5891.94|5891.94|5891.94|5891.94|5891.94|5891.94|5891.94|0
1645781130000|2022-02-25 09:25:30|5894.79|5894.79|5894.79|5894.79|5895.02|5895.02|5894.79|5894.79|0
1645781150000|2022-02-25 09:25:50|5895.03|5895.03|5897.37|5897.37|5897.37|5897.37|5895.03|5895.03|0
1645781160000|2022-02-25 09:26:00|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|0
1645781190000|2022-02-25 09:26:30|5897.41|5897.41|5896.47|5896.47|5897.41|5897.41|5896.47|5896.47|0
1645781210000|2022-02-25 09:26:50|5896.59|5896.59|5897.89|5897.89|5897.89|5897.89|5896.47|5896.47|0
1645781220000|2022-02-25 09:27:00|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|0
1645781230000|2022-02-25 09:27:10|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|0
1645781250000|2022-02-25 09:27:30|5899.9|5899.9|5897.76|5897.76|5899.9|5899.9|5897.76|5897.76|0
1645781260000|2022-02-25 09:27:40|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|0
1645781270000|2022-02-25 09:27:50|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|0
1645781310000|2022-02-25 09:28:30|5899.78|5899.78|5899.78|5899.78|5899.78|5899.78|5899.78|5899.78|0
1645781320000|2022-02-25 09:28:40|5899.07|5899.07|5899.19|5899.19|5899.19|5899.19|5899.07|5899.07|0
1645781330000|2022-02-25 09:28:50|5899.9|5899.9|5902.76|5902.76|5902.76|5902.76|5899.9|5899.9|0
1645781340000|2022-02-25 09:29:00|5902.87|5902.87|5902.87|5902.87|5902.87|5902.87|5902.87|5902.87|0
1645781350000|2022-02-25 09:29:10|5902.16|5902.16|5901.45|5901.45|5902.16|5902.16|5901.45|5901.45|0
1645781360000|2022-02-25 09:29:20|5900.74|5900.74|5901.45|5901.45|5901.45|5901.45|5900.74|5900.74|0
1645781380000|2022-02-25 09:29:40|5900.62|5900.62|5901.36|5901.36|5901.36|5901.36|5900.62|5900.62|0
1645781390000|2022-02-25 09:29:50|5902.07|5902.07|5904.54|5904.54|5904.54|5904.54|5902.07|5902.07|0
1645781400000|2022-02-25 09:30:00|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|0
1645781410000|2022-02-25 09:30:10|5905.85|5905.85|5904.43|5904.43|5905.85|5905.85|5903.72|5903.72|0
1645781420000|2022-02-25 09:30:20|5905.14|5905.14|5905.14|5905.14|5905.14|5905.14|5905.14|5905.14|0
1645781430000|2022-02-25 09:30:30|5903.66|5903.66|5902.73|5902.73|5903.66|5903.66|5902.61|5902.61|0
1645781450000|2022-02-25 09:30:50|5901.04|5901.04|5900.96|5900.96|5902.12|5902.12|5900.96|5900.96|0
1645781460000|2022-02-25 09:31:00|5901.08|5901.08|5901.33|5901.33|5901.56|5901.56|5900.13|5900.13|0
1645781480000|2022-02-25 09:31:20|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|0
1645781490000|2022-02-25 09:31:30|5902.38|5902.38|5902.15|5902.15|5902.38|5902.38|5902.15|5902.15|0
1645781500000|2022-02-25 09:31:40|5902.27|5902.27|5902.27|5902.27|5902.27|5902.27|5902.27|5902.27|0
1645781520000|2022-02-25 09:32:00|5902.98|5902.98|5907.93|5907.93|5908.18|5908.18|5902.98|5902.98|0
1645781530000|2022-02-25 09:32:10|5907.22|5907.22|5906.51|5906.51|5907.22|5907.22|5906.51|5906.51|0
1645781550000|2022-02-25 09:32:30|5907.93|5907.93|5907.93|5907.93|5907.93|5907.93|5907.93|5907.93|0
1645781570000|2022-02-25 09:32:50|5908.05|5908.05|5908.99|5908.99|5908.99|5908.99|5908.05|5908.05|0
1645781580000|2022-02-25 09:33:00|5908.76|5908.76|5909.22|5909.22|5909.22|5909.22|5908.76|5908.76|0
1645781590000|2022-02-25 09:33:10|5910.64|5910.64|5911.47|5911.47|5913.6|5913.6|5910.64|5910.64|0
1645781610000|2022-02-25 09:33:30|5910.99|5910.99|5910.76|5910.76|5910.99|5910.99|5910.76|5910.76|0
1645781620000|2022-02-25 09:33:40|5910.87|5910.87|5910.87|5910.87|5910.87|5910.87|5910.87|5910.87|0
1645781640000|2022-02-25 09:34:00|5910.99|5910.99|5912.28|5912.28|5912.51|5912.51|5910.99|5910.99|0
1645781650000|2022-02-25 09:34:10|5912.99|5912.99|5913.47|5913.47|5913.47|5913.47|5912.76|5912.76|0
1645781660000|2022-02-25 09:34:20|5914.14|5914.14|5915.55|5915.55|5915.55|5915.55|5914.14|5914.14|0
1645781670000|2022-02-25 09:34:30|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|0
1645781680000|2022-02-25 09:34:40|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|0
1645781690000|2022-02-25 09:34:50|5918.42|5918.42|5918.42|5918.42|5918.42|5918.42|5918.42|5918.42|0
1645781710000|2022-02-25 09:35:10|5918.19|5918.19|5917.96|5917.96|5918.19|5918.19|5917.96|5917.96|0
1645781720000|2022-02-25 09:35:20|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|0
1645781730000|2022-02-25 09:35:30|5918.29|5918.29|5918.29|5918.29|5918.29|5918.29|5918.29|5918.29|0
1645781740000|2022-02-25 09:35:40|5919.28|5919.28|5918.59|5918.59|5919.28|5919.28|5918.35|5918.35|0
1645781760000|2022-02-25 09:36:00|5917.88|5917.88|5919.3|5919.3|5919.3|5919.3|5917.88|5917.88|0
1645781770000|2022-02-25 09:36:10|5919.42|5919.42|5921.84|5921.84|5921.84|5921.84|5919.42|5919.42|0
1645781780000|2022-02-25 09:36:20|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|5922.19|0
1645781790000|2022-02-25 09:36:30|5921.48|5921.48|5921.36|5921.36|5921.48|5921.48|5921.36|5921.36|0
1645781800000|2022-02-25 09:36:40|5920.62|5920.62|5921.06|5921.06|5921.06|5921.06|5920.35|5920.35|0
1645781810000|2022-02-25 09:36:50|5920.82|5920.82|5921.4|5921.4|5921.4|5921.4|5920.82|5920.82|0
1645781820000|2022-02-25 09:37:00|5921.28|5921.28|5919.54|5919.54|5921.28|5921.28|5918.83|5918.83|0
1645781830000|2022-02-25 09:37:10|5918.85|5918.85|5917.8|5917.8|5918.85|5918.85|5917.8|5917.8|0
1645781840000|2022-02-25 09:37:20|5917.31|5917.31|5917.31|5917.31|5917.31|5917.31|5917.31|5917.31|0
1645781850000|2022-02-25 09:37:30|5917.07|5917.07|5917.79|5917.79|5917.79|5917.79|5917.07|5917.07|0
1645781860000|2022-02-25 09:37:40|5918.5|5918.5|5918.5|5918.5|5918.5|5918.5|5918.5|5918.5|0
1645781880000|2022-02-25 09:38:00|5918.61|5918.61|5918.61|5918.61|5918.61|5918.61|5918.61|5918.61|0
1645781890000|2022-02-25 09:38:10|5920.75|5920.75|5921.79|5921.79|5922.51|5922.51|5920.75|5920.75|0
1645781900000|2022-02-25 09:38:20|5920.37|5920.37|5920.37|5920.37|5920.37|5920.37|5920.37|5920.37|0
1645781920000|2022-02-25 09:38:40|5923.05|5923.05|5922.53|5922.53|5923.32|5923.32|5922.53|5922.53|0
1645781930000|2022-02-25 09:38:50|5921.82|5921.82|5922.78|5922.78|5922.78|5922.78|5921.82|5921.82|0
1645781940000|2022-02-25 09:39:00|5923.49|5923.49|5923.49|5923.49|5923.49|5923.49|5923.49|5923.49|0
1645781950000|2022-02-25 09:39:10|5926.32|5926.32|5926.7|5926.7|5926.7|5926.7|5925.65|5925.65|0
1645781960000|2022-02-25 09:39:20|5926.36|5926.36|5926.61|5926.61|5926.95|5926.95|5926.36|5926.36|0
1645781970000|2022-02-25 09:39:30|5926.95|5926.95|5926.61|5926.61|5926.95|5926.95|5926.61|5926.61|0
1645781990000|2022-02-25 09:39:50|5927.32|5927.32|5927.32|5927.32|5927.66|5927.66|5927.32|5927.32|0
1645782010000|2022-02-25 09:40:10|5928.55|5928.55|5928.55|5928.55|5928.55|5928.55|5928.55|5928.55|0
1645782020000|2022-02-25 09:40:20|5929.26|5929.26|5931.4|5931.4|5931.4|5931.4|5929.26|5929.26|0
1645782030000|2022-02-25 09:40:30|5932.82|5932.82|5932.11|5932.11|5932.82|5932.82|5932.11|5932.11|0
1645782040000|2022-02-25 09:40:40|5932.38|5932.38|5931.67|5931.67|5932.38|5932.38|5931.67|5931.67|0
1645782060000|2022-02-25 09:41:00|5932.96|5932.96|5936.52|5936.52|5938.19|5938.19|5932.96|5932.96|0
1645782070000|2022-02-25 09:41:10|5937.75|5937.75|5938.35|5938.35|5938.35|5938.35|5937.75|5937.75|0
1645782080000|2022-02-25 09:41:20|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|0
1645782090000|2022-02-25 09:41:30|5938.35|5938.35|5939.06|5939.06|5939.06|5939.06|5938.35|5938.35|0
1645782100000|2022-02-25 09:41:40|5939.77|5939.77|5940.49|5940.49|5940.49|5940.49|5939.77|5939.77|0
1645782110000|2022-02-25 09:41:50|5939.77|5939.77|5939.77|5939.77|5939.77|5939.77|5939.77|5939.77|0
1645782120000|2022-02-25 09:42:00|5938.35|5938.35|5938.35|5938.35|5938.35|5938.35|5938.35|5938.35|0
1645782140000|2022-02-25 09:42:20|5939.51|5939.51|5940.93|5940.93|5940.93|5940.93|5939.51|5939.51|0
1645782150000|2022-02-25 09:42:30|5941.64|5941.64|5943.78|5943.78|5943.78|5943.78|5941.64|5941.64|0
1645782160000|2022-02-25 09:42:40|5944.05|5944.05|5946.44|5946.44|5946.44|5946.44|5944.05|5944.05|0
1645782170000|2022-02-25 09:42:50|5946.7|5946.7|5947.83|5947.83|5947.83|5947.83|5946.7|5946.7|0
1645782190000|2022-02-25 09:43:10|5947.71|5947.71|5947.38|5947.38|5947.71|5947.71|5947.38|5947.38|0
1645782200000|2022-02-25 09:43:20|5944.53|5944.53|5943.93|5943.93|5944.53|5944.53|5943.82|5943.82|0
1645782210000|2022-02-25 09:43:30|5943.22|5943.22|5943.22|5943.22|5943.22|5943.22|5943.22|5943.22|0
1645782230000|2022-02-25 09:43:50|5943.93|5943.93|5944.17|5944.17|5944.17|5944.17|5943.93|5943.93|0
1645782250000|2022-02-25 09:44:10|5946.3|5946.3|5950.76|5950.76|5950.76|5950.76|5946.3|5946.3|0
1645782260000|2022-02-25 09:44:20|5950.05|5950.05|5950.05|5950.05|5950.05|5950.05|5950.05|5950.05|0
1645782290000|2022-02-25 09:44:50|5950.16|5950.16|5950.51|5950.51|5950.51|5950.51|5950.16|5950.16|0
1645782300000|2022-02-25 09:45:00|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|0
1645782310000|2022-02-25 09:45:10|5948.86|5948.86|5948.86|5948.86|5948.86|5948.86|5948.86|5948.86|0
1645782320000|2022-02-25 09:45:20|5948.15|5948.15|5948.15|5948.15|5948.15|5948.15|5947.43|5947.43|0
1645782340000|2022-02-25 09:45:40|5948.82|5948.82|5950.03|5950.03|5950.03|5950.03|5948.82|5948.82|0
1645782350000|2022-02-25 09:45:50|5950.75|5950.75|5955.01|5955.01|5955.01|5955.01|5950.75|5950.75|0
1645782360000|2022-02-25 09:46:00|5954.3|5954.3|5955.73|5955.73|5955.73|5955.73|5954.3|5954.3|0
1645782370000|2022-02-25 09:46:10|5956.44|5956.44|5957.17|5957.17|5957.17|5957.17|5956.44|5956.44|0
1645782380000|2022-02-25 09:46:20|5959.3|5959.3|5958.63|5958.63|5960.01|5960.01|5956.26|5956.26|0
1645782390000|2022-02-25 09:46:30|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|5959.34|0
1645782400000|2022-02-25 09:46:40|5960.05|5960.05|5964.56|5964.56|5964.56|5964.56|5960.05|5960.05|0
1645782410000|2022-02-25 09:46:50|5965.27|5965.27|5967.7|5967.7|5967.7|5967.7|5965.27|5965.27|0
1645782420000|2022-02-25 09:47:00|5968.04|5968.04|5964.55|5964.55|5968.07|5968.07|5964.55|5964.55|0
1645782430000|2022-02-25 09:47:10|5963.84|5963.84|5964.99|5964.99|5964.99|5964.99|5963.84|5963.84|0
1645782440000|2022-02-25 09:47:20|5964.28|5964.28|5964.99|5964.99|5964.99|5964.99|5964.28|5964.28|0
1645782450000|2022-02-25 09:47:30|5965.26|5965.26|5965.76|5965.76|5965.76|5965.76|5965.26|5965.26|0
1645782460000|2022-02-25 09:47:40|5969.31|5969.31|5969.56|5969.56|5970.27|5970.27|5968.85|5968.85|0
1645782470000|2022-02-25 09:47:50|5968.14|5968.14|5968.59|5968.59|5969.56|5969.56|5968.11|5968.11|0
1645782480000|2022-02-25 09:48:00|5967.88|5967.88|5967.88|5967.88|5967.88|5967.88|5967.17|5967.17|0
1645782490000|2022-02-25 09:48:10|5967.17|5967.17|5967.88|5967.88|5968.71|5968.71|5967.17|5967.17|0
1645782500000|2022-02-25 09:48:20|5967.65|5967.65|5967.53|5967.53|5967.65|5967.65|5967.53|5967.53|0
1645782510000|2022-02-25 09:48:30|5968.24|5968.24|5967.53|5967.53|5968.24|5968.24|5967.53|5967.53|0
1645782520000|2022-02-25 09:48:40|5968.24|5968.24|5968.24|5968.24|5968.24|5968.24|5968.24|5968.24|0
1645782530000|2022-02-25 09:48:50|5968.13|5968.13|5968.72|5968.72|5968.84|5968.84|5968.13|5968.13|0
1645782540000|2022-02-25 09:49:00|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|0
1645782550000|2022-02-25 09:49:10|5970.15|5970.15|5971.53|5971.53|5971.53|5971.53|5970.15|5970.15|0
1645782560000|2022-02-25 09:49:20|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|0
1645782570000|2022-02-25 09:49:30|5972.84|5972.84|5973.17|5973.17|5973.17|5973.17|5972.84|5972.84|0
1645782580000|2022-02-25 09:49:40|5974.6|5974.6|5973.88|5973.88|5974.6|5974.6|5973.88|5973.88|0
1645782590000|2022-02-25 09:49:50|5973.17|5973.17|5974.23|5974.23|5974.23|5974.23|5973.17|5973.17|0
1645782600000|2022-02-25 09:50:00|5973.88|5973.88|5973.73|5973.73|5974.56|5974.56|5973.73|5973.73|0
1645782610000|2022-02-25 09:50:10|5973.06|5973.06|5971.54|5971.54|5973.06|5973.06|5970.83|5970.83|0
1645782620000|2022-02-25 09:50:20|5970.83|5970.83|5970.37|5970.37|5970.83|5970.83|5970.37|5970.37|0
1645782630000|2022-02-25 09:50:30|5970.72|5970.72|5970.72|5970.72|5970.72|5970.72|5970.72|5970.72|0
1645782640000|2022-02-25 09:50:40|5970.14|5970.14|5968.11|5968.11|5970.14|5970.14|5966.96|5966.96|0
1645782650000|2022-02-25 09:50:50|5968.23|5968.23|5968.34|5968.34|5968.34|5968.34|5968.23|5968.23|0
1645782660000|2022-02-25 09:51:00|5966.92|5966.92|5967.17|5967.17|5967.88|5967.88|5966.92|5966.92|0
1645782670000|2022-02-25 09:51:10|5966.83|5966.83|5967.18|5967.18|5967.29|5967.29|5966.83|5966.83|0
1645782680000|2022-02-25 09:51:20|5967.29|5967.29|5966.8|5966.8|5967.29|5967.29|5966.8|5966.8|0
1645782690000|2022-02-25 09:51:30|5967.63|5967.63|5966.21|5966.21|5967.63|5967.63|5966.21|5966.21|0
1645782720000|2022-02-25 09:52:00|5965.96|5965.96|5965.25|5965.25|5965.96|5965.96|5965.25|5965.25|0
1645782730000|2022-02-25 09:52:10|5965.58|5965.58|5965|5965|5965.58|5965.58|5965|5965|0
1645782740000|2022-02-25 09:52:20|5964.29|5964.29|5965|5965|5965.71|5965.71|5964.29|5964.29|0
1645782750000|2022-02-25 09:52:30|5964.29|5964.29|5965|5965|5965|5965|5964.29|5964.29|0
1645782760000|2022-02-25 09:52:40|5964.29|5964.29|5963.58|5963.58|5964.29|5964.29|5963.58|5963.58|0
1645782780000|2022-02-25 09:53:00|5965|5965|5965|5965|5965|5965|5965|5965|0
1645782790000|2022-02-25 09:53:10|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|0
1645782810000|2022-02-25 09:53:30|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|0
1645782830000|2022-02-25 09:53:50|5965.01|5965.01|5965.73|5965.73|5965.73|5965.73|5965.01|5965.01|0
1645782840000|2022-02-25 09:54:00|5965.96|5965.96|5967.26|5967.26|5967.26|5967.26|5965.84|5965.84|0
1645782850000|2022-02-25 09:54:10|5967.98|5967.98|5967.38|5967.38|5967.98|5967.98|5967.26|5967.26|0
1645782880000|2022-02-25 09:54:40|5970.3|5970.3|5971.01|5971.01|5971.01|5971.01|5970.3|5970.3|0
1645782890000|2022-02-25 09:54:50|5971.75|5971.75|5972.73|5972.73|5972.73|5972.73|5971.75|5971.75|0
1645782900000|2022-02-25 09:55:00|5973.44|5973.44|5974.98|5974.98|5974.98|5974.98|5973.44|5973.44|0
1645782910000|2022-02-25 09:55:10|5973.56|5973.56|5967.06|5967.06|5973.68|5973.68|5967.06|5967.06|0
1645782920000|2022-02-25 09:55:20|5964.92|5964.92|5965.29|5965.29|5965.29|5965.29|5964.46|5964.46|0
1645782940000|2022-02-25 09:55:40|5965.4|5965.4|5967.67|5967.67|5967.67|5967.67|5965.17|5965.17|0
1645782960000|2022-02-25 09:56:00|5968.34|5968.34|5970.47|5970.47|5970.47|5970.47|5968.34|5968.34|0
1645782970000|2022-02-25 09:56:10|5970.94|5970.94|5970.7|5970.7|5970.94|5970.94|5970.7|5970.7|0
1645782990000|2022-02-25 09:56:30|5969.99|5969.99|5971.42|5971.42|5971.42|5971.42|5969.99|5969.99|0
1645783000000|2022-02-25 09:56:40|5972.13|5972.13|5975.57|5975.57|5975.57|5975.57|5972.13|5972.13|0
1645783010000|2022-02-25 09:56:50|5974.83|5974.83|5974.58|5974.58|5975.54|5975.54|5974.58|5974.58|0
1645783020000|2022-02-25 09:57:00|5973.87|5973.87|5973.16|5973.16|5973.87|5973.87|5973.16|5973.16|0
1645783030000|2022-02-25 09:57:10|5972.93|5972.93|5966.89|5966.89|5972.93|5972.93|5966.89|5966.89|0
1645783040000|2022-02-25 09:57:20|5966.56|5966.56|5967.98|5967.98|5967.98|5967.98|5966.56|5966.56|0
1645783060000|2022-02-25 09:57:40|5968.31|5968.31|5970.78|5970.78|5970.78|5970.78|5968.31|5968.31|0
1645783070000|2022-02-25 09:57:50|5972.21|5972.21|5972.21|5972.21|5972.21|5972.21|5972.21|5972.21|0
1645783080000|2022-02-25 09:58:00|5970.78|5970.78|5971.73|5971.73|5971.73|5971.73|5970.78|5970.78|0
1645783110000|2022-02-25 09:58:30|5972.44|5972.44|5976.39|5976.39|5976.63|5976.63|5972.44|5972.44|0
1645783120000|2022-02-25 09:58:40|5977.82|5977.82|5982.42|5982.42|5982.42|5982.42|5977.82|5977.82|0
1645783130000|2022-02-25 09:58:50|5983.13|5983.13|5983.89|5983.89|5983.89|5983.89|5983.13|5983.13|0
1645783140000|2022-02-25 09:59:00|5981.76|5981.76|5983.89|5983.89|5983.89|5983.89|5981.76|5981.76|0
1645783150000|2022-02-25 09:59:10|5984.23|5984.23|5987.89|5987.89|5987.89|5987.89|5984.23|5984.23|0
1645783160000|2022-02-25 09:59:20|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|0
1645783170000|2022-02-25 09:59:30|5987.51|5987.51|5985.75|5985.75|5987.51|5987.51|5984.33|5984.33|0
1645783180000|2022-02-25 09:59:40|5986.46|5986.46|5987.5|5987.5|5987.5|5987.5|5986.46|5986.46|0
1645783190000|2022-02-25 09:59:50|5986.79|5986.79|5986.79|5986.79|5986.79|5986.79|5986.79|5986.79|0
1645783200000|2022-02-25 10:00:00|5986.08|5986.08|5985.37|5985.37|5986.79|5986.79|5985.37|5985.37|0
1645783210000|2022-02-25 10:00:10|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|0
1645783220000|2022-02-25 10:00:20|5988.49|5988.49|5987.55|5987.55|5988.49|5988.49|5987.31|5987.31|0
1645783230000|2022-02-25 10:00:30|5987.31|5987.31|5981.88|5981.88|5987.31|5987.31|5981.64|5981.64|0
1645783240000|2022-02-25 10:00:40|5981.19|5981.19|5982.99|5982.99|5982.99|5982.99|5980.85|5980.85|0
1645783250000|2022-02-25 10:00:50|5983.81|5983.81|5983.81|5983.81|5983.81|5983.81|5983.1|5983.1|0
1645783260000|2022-02-25 10:01:00|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|0
1645783270000|2022-02-25 10:01:10|5983.22|5983.22|5984.38|5984.38|5985.09|5985.09|5983.22|5983.22|0
1645783290000|2022-02-25 10:01:30|5983.67|5983.67|5984.25|5984.25|5984.25|5984.25|5983.67|5983.67|0
1645783300000|2022-02-25 10:01:40|5982.83|5982.83|5982.83|5982.83|5982.83|5982.83|5982.83|5982.83|0
1645783320000|2022-02-25 10:02:00|5982.12|5982.12|5982.12|5982.12|5982.12|5982.12|5982.12|5982.12|0
1645783350000|2022-02-25 10:02:30|5982.36|5982.36|5981.65|5981.65|5982.36|5982.36|5981.65|5981.65|0
1645783370000|2022-02-25 10:02:50|5979.52|5979.52|5980.94|5980.94|5980.94|5980.94|5979.52|5979.52|0
1645783380000|2022-02-25 10:03:00|5981.17|5981.17|5981.05|5981.05|5982|5982|5981.05|5981.05|0
1645783390000|2022-02-25 10:03:10|5981.17|5981.17|5981.17|5981.17|5981.17|5981.17|5981.17|5981.17|0
1645783410000|2022-02-25 10:03:30|5981.4|5981.4|5981.05|5981.05|5981.4|5981.4|5981.05|5981.05|0
1645783420000|2022-02-25 10:03:40|5980.94|5980.94|5977.03|5977.03|5980.94|5980.94|5976.32|5976.32|0
1645783430000|2022-02-25 10:03:50|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|0
1645783440000|2022-02-25 10:04:00|5976.67|5976.67|5978.56|5978.56|5978.56|5978.56|5976.67|5976.67|0
1645783450000|2022-02-25 10:04:10|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|0
1645783460000|2022-02-25 10:04:20|5982.12|5982.12|5986.38|5986.38|5986.38|5986.38|5982.12|5982.12|0
1645783470000|2022-02-25 10:04:30|5986.65|5986.65|5983.81|5983.81|5987.37|5987.37|5983.81|5983.81|0
1645783480000|2022-02-25 10:04:40|5984.04|5984.04|5984.75|5984.75|5984.75|5984.75|5984.04|5984.04|0
1645783490000|2022-02-25 10:04:50|5984.04|5984.04|5984.04|5984.04|5984.04|5984.04|5984.04|5984.04|0
1645783500000|2022-02-25 10:05:00|5984.78|5984.78|5985.9|5985.9|5985.9|5985.9|5984.78|5984.78|0
1645783510000|2022-02-25 10:05:10|5984.48|5984.48|5980.15|5980.15|5984.48|5984.48|5980.15|5980.15|0
1645783520000|2022-02-25 10:05:20|5980.03|5980.03|5979.8|5979.8|5980.03|5980.03|5979.8|5979.8|0
1645783530000|2022-02-25 10:05:30|5976.96|5976.96|5976.96|5976.96|5976.96|5976.96|5976.96|5976.96|0
1645783540000|2022-02-25 10:05:40|5976.25|5976.25|5976.96|5976.96|5976.96|5976.96|5973.4|5973.4|0
1645783550000|2022-02-25 10:05:50|5976.25|5976.25|5977.67|5977.67|5977.67|5977.67|5976.25|5976.25|0
1645783570000|2022-02-25 10:06:10|5978.38|5978.38|5976.09|5976.09|5978.5|5978.5|5976.09|5976.09|0
1645783580000|2022-02-25 10:06:20|5975.84|5975.84|5975.13|5975.13|5975.84|5975.84|5973.71|5973.71|0
1645783600000|2022-02-25 10:06:40|5973.68|5973.68|5973.93|5973.93|5974.17|5974.17|5973.68|5973.68|0
1645783620000|2022-02-25 10:07:00|5974.27|5974.27|5974.05|5974.05|5974.28|5974.28|5973.94|5973.94|0
1645783640000|2022-02-25 10:07:20|5974.54|5974.54|5974.54|5974.54|5974.54|5974.54|5974.54|5974.54|0
1645783650000|2022-02-25 10:07:30|5975.97|5975.97|5982.37|5982.37|5982.37|5982.37|5975.97|5975.97|0
1645783660000|2022-02-25 10:07:40|5982.64|5982.64|5981.33|5981.33|5982.64|5982.64|5981.22|5981.22|0
1645783670000|2022-02-25 10:07:50|5982|5982|5982|5982|5982|5982|5982|5982|0
1645783690000|2022-02-25 10:08:10|5981.29|5981.29|5982|5982|5982|5982|5981.29|5981.29|0
1645783700000|2022-02-25 10:08:20|5981.29|5981.29|5980.58|5980.58|5981.29|5981.29|5980.58|5980.58|0
1645783710000|2022-02-25 10:08:30|5981.29|5981.29|5982.24|5982.24|5982.24|5982.24|5981.29|5981.29|0
1645783720000|2022-02-25 10:08:40|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|5982.93|0
1645783730000|2022-02-25 10:08:50|5984.35|5984.35|5987.91|5987.91|5987.91|5987.91|5984.35|5984.35|0
1645783740000|2022-02-25 10:09:00|5990.56|5990.56|5993.95|5993.95|5993.95|5993.95|5990.56|5990.56|0
1645783750000|2022-02-25 10:09:10|5994.69|5994.69|5995.89|5995.89|5995.89|5995.89|5994.57|5994.57|0
1645783770000|2022-02-25 10:09:30|5995.18|5995.18|5992.37|5992.37|5995.18|5995.18|5992.37|5992.37|0
1645783780000|2022-02-25 10:09:40|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|0
1645783800000|2022-02-25 10:10:00|5991.66|5991.66|5992.84|5992.84|5992.84|5992.84|5991.66|5991.66|0
1645783810000|2022-02-25 10:10:10|5992.03|5992.03|5992.03|5992.03|5992.03|5992.03|5992.03|5992.03|0
1645783830000|2022-02-25 10:10:30|5991.44|5991.44|5987.15|5987.15|5991.44|5991.44|5987.15|5987.15|0
1645783840000|2022-02-25 10:10:40|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|0
1645783850000|2022-02-25 10:10:50|5991.42|5991.42|5992.85|5992.85|5992.85|5992.85|5990.71|5990.71|0
1645783860000|2022-02-25 10:11:00|5993.56|5993.56|5990|5990|5993.56|5993.56|5990|5990|0
1645783880000|2022-02-25 10:11:20|5989.29|5989.29|5987.87|5987.87|5989.29|5989.29|5987.87|5987.87|0
1645783890000|2022-02-25 10:11:30|5989.29|5989.29|5990.45|5990.45|5990.45|5990.45|5989.29|5989.29|0
1645783900000|2022-02-25 10:11:40|5989.62|5989.62|5989.62|5989.62|5989.62|5989.62|5989.62|5989.62|0
1645783920000|2022-02-25 10:12:00|5989.5|5989.5|5987.27|5987.27|5989.5|5989.5|5987.27|5987.27|0
1645783930000|2022-02-25 10:12:10|5987.84|5987.84|5989.26|5989.26|5989.26|5989.26|5987.84|5987.84|0
1645783940000|2022-02-25 10:12:20|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|5989.97|0
1645783950000|2022-02-25 10:12:30|5992.11|5992.11|5998.73|5998.73|5999.66|5999.66|5992.11|5992.11|0
1645783960000|2022-02-25 10:12:40|5998.39|5998.39|5999.81|5999.81|5999.81|5999.81|5998.39|5998.39|0
1645783970000|2022-02-25 10:12:50|5999.58|5999.58|5999.58|5999.58|5999.58|5999.58|5999.58|5999.58|0
1645783980000|2022-02-25 10:13:00|5999.46|5999.46|6000.02|6000.02|6000.02|6000.02|5999.35|5999.35|0
1645784000000|2022-02-25 10:13:20|5998.59|5998.59|5999.31|5999.31|5999.31|5999.31|5998.59|5998.59|0
1645784030000|2022-02-25 10:13:50|5999.42|5999.42|5999.81|5999.81|5999.81|5999.81|5999.42|5999.42|0
1645784040000|2022-02-25 10:14:00|6001.94|6001.94|6001.94|6001.94|6001.94|6001.94|6001.94|6001.94|0
1645784050000|2022-02-25 10:14:10|6003.36|6003.36|6003.36|6003.36|6003.36|6003.36|6003.36|6003.36|0
1645784060000|2022-02-25 10:14:20|6002.65|6002.65|6001.94|6001.94|6002.65|6002.65|6001.94|6001.94|0
1645784080000|2022-02-25 10:14:40|6003.48|6003.48|6003.25|6003.25|6003.48|6003.48|6003.13|6003.13|0
1645784090000|2022-02-25 10:14:50|6003.36|6003.36|6003.36|6003.36|6003.36|6003.36|6003.36|6003.36|0
1645784100000|2022-02-25 10:15:00|6002.54|6002.54|6001.14|6001.14|6002.54|6002.54|5999.47|5999.47|0
1645784110000|2022-02-25 10:15:10|6000.89|6000.89|6000.89|6000.89|6000.89|6000.89|6000.89|6000.89|0
1645784120000|2022-02-25 10:15:20|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|0
1645784150000|2022-02-25 10:15:50|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|0
1645784160000|2022-02-25 10:16:00|6003.74|6003.74|6003.03|6003.03|6003.74|6003.74|6003.03|6003.03|0
1645784170000|2022-02-25 10:16:10|6003.74|6003.74|6005.87|6005.87|6005.87|6005.87|6003.74|6003.74|0
1645784180000|2022-02-25 10:16:20|6006.45|6006.45|6006.45|6006.45|6006.45|6006.45|6006.45|6006.45|0
1645784200000|2022-02-25 10:16:40|6007.16|6007.16|6007.05|6007.05|6007.28|6007.28|6007.05|6007.05|0
1645784210000|2022-02-25 10:16:50|6006.93|6006.93|6006.7|6006.7|6006.93|6006.93|6006.7|6006.7|0
1645784220000|2022-02-25 10:17:00|6006.82|6006.82|6007.49|6007.49|6007.49|6007.49|6006.82|6006.82|0
1645784240000|2022-02-25 10:17:20|6008.91|6008.91|6009.62|6009.62|6009.62|6009.62|6008.91|6008.91|0
1645784250000|2022-02-25 10:17:30|6012.47|6012.47|6014.6|6014.6|6014.6|6014.6|6012.47|6012.47|0
1645784260000|2022-02-25 10:17:40|6013.18|6013.18|6011.01|6011.01|6013.89|6013.89|6010.33|6010.33|0
1645784280000|2022-02-25 10:18:00|6011.58|6011.58|6011.58|6011.58|6011.58|6011.58|6011.58|6011.58|0
1645784290000|2022-02-25 10:18:10|6011.82|6011.82|6013.95|6013.95|6014.66|6014.66|6011.82|6011.82|0
1645784300000|2022-02-25 10:18:20|6015.6|6015.6|6016.4|6016.4|6016.4|6016.4|6015.6|6015.6|0
1645784310000|2022-02-25 10:18:30|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|0
1645784320000|2022-02-25 10:18:40|6015.86|6015.86|6012.77|6012.77|6015.86|6015.86|6012.77|6012.77|0
1645784330000|2022-02-25 10:18:50|6012.65|6012.65|6014.79|6014.79|6014.79|6014.79|6012.54|6012.54|0
1645784340000|2022-02-25 10:19:00|6015.03|6015.03|6016.79|6016.79|6016.79|6016.79|6015.03|6015.03|0
1645784350000|2022-02-25 10:19:10|6016.68|6016.68|6015.25|6015.25|6016.68|6016.68|6015.25|6015.25|0
1645784360000|2022-02-25 10:19:20|6013.83|6013.83|6016.73|6016.73|6016.73|6016.73|6013.83|6013.83|0
1645784380000|2022-02-25 10:19:40|6016.61|6016.61|6016.5|6016.5|6016.61|6016.61|6016.5|6016.5|0
1645784390000|2022-02-25 10:19:50|6017.92|6017.92|6019.91|6019.91|6019.91|6019.91|6017.92|6017.92|0
1645784400000|2022-02-25 10:20:00|6021.33|6021.33|6019.91|6019.91|6021.33|6021.33|6019.2|6019.2|0
1645784410000|2022-02-25 10:20:10|6020.24|6020.24|6020.24|6020.24|6020.24|6020.24|6020.24|6020.24|0
1645784420000|2022-02-25 10:20:20|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|0
1645784430000|2022-02-25 10:20:30|6020.13|6020.13|6019.42|6019.42|6020.13|6020.13|6019.42|6019.42|0
1645784440000|2022-02-25 10:20:40|6018.71|6018.71|6022.97|6022.97|6022.97|6022.97|6018.71|6018.71|0
1645784450000|2022-02-25 10:20:50|6023.09|6023.09|6024.38|6024.38|6024.38|6024.38|6023.09|6023.09|0
1645784460000|2022-02-25 10:21:00|6022.96|6022.96|6021.8|6021.8|6022.96|6022.96|6021.8|6021.8|0
1645784470000|2022-02-25 10:21:10|6021.55|6021.55|6017.08|6017.08|6021.55|6021.55|6017.08|6017.08|0
1645784480000|2022-02-25 10:21:20|6016.83|6016.83|6015.18|6015.18|6016.83|6016.83|6015.18|6015.18|0
1645784510000|2022-02-25 10:21:50|6014.47|6014.47|6014.47|6014.47|6014.47|6014.47|6014.47|6014.47|0
1645784530000|2022-02-25 10:22:10|6014.58|6014.58|6013.54|6013.54|6014.58|6014.58|6013.42|6013.42|0
1645784540000|2022-02-25 10:22:20|6014.25|6014.25|6014|6014|6014.25|6014.25|6014|6014|0
1645784550000|2022-02-25 10:22:30|6013.76|6013.76|6012.72|6012.72|6013.76|6013.76|6012.72|6012.72|0
1645784560000|2022-02-25 10:22:40|6012.01|6012.01|6013.43|6013.43|6013.43|6013.43|6012.01|6012.01|0
1645784570000|2022-02-25 10:22:50|6013.32|6013.32|6014.26|6014.26|6014.26|6014.26|6013.32|6013.32|0
1645784580000|2022-02-25 10:23:00|6014.97|6014.97|6015.64|6015.64|6015.64|6015.64|6014.97|6014.97|0
1645784590000|2022-02-25 10:23:10|6017.07|6017.07|6017.07|6017.07|6017.07|6017.07|6016.36|6016.36|0
1645784600000|2022-02-25 10:23:20|6019.91|6019.91|6019.91|6019.91|6020.62|6020.62|6019.91|6019.91|0
1645784610000|2022-02-25 10:23:30|6020.25|6020.25|6020.96|6020.96|6021.67|6021.67|6020.25|6020.25|0
1645784630000|2022-02-25 10:23:50|6021.45|6021.45|6020.74|6020.74|6022.16|6022.16|6020.03|6020.03|0
1645784650000|2022-02-25 10:24:10|6021.45|6021.45|6020.03|6020.03|6022.16|6022.16|6020.03|6020.03|0
1645784690000|2022-02-25 10:24:50|6018.61|6018.61|6016.72|6016.72|6018.61|6018.61|6016.72|6016.72|0
1645784700000|2022-02-25 10:25:00|6017.43|6017.43|6017.43|6017.43|6017.43|6017.43|6017.43|6017.43|0
1645784710000|2022-02-25 10:25:10|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|0
1645784730000|2022-02-25 10:25:30|6017.89|6017.89|6019.32|6019.32|6019.32|6019.32|6017.89|6017.89|0
1645784740000|2022-02-25 10:25:40|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|0
1645784760000|2022-02-25 10:26:00|6021.08|6021.08|6021.54|6021.54|6022.62|6022.62|6021.08|6021.08|0
1645784770000|2022-02-25 10:26:10|6021.81|6021.81|6025.79|6025.79|6025.79|6025.79|6021.54|6021.54|0
1645784810000|2022-02-25 10:26:50|6023.66|6023.66|6021.53|6021.53|6023.66|6023.66|6021.53|6021.53|0
1645784820000|2022-02-25 10:27:00|6020.82|6020.82|6020.94|6020.94|6020.94|6020.94|6020.11|6020.11|0
1645784830000|2022-02-25 10:27:10|6021.19|6021.19|6021.19|6021.19|6021.19|6021.19|6021.19|6021.19|0
1645784860000|2022-02-25 10:27:40|6021.42|6021.42|6021.42|6021.42|6021.42|6021.42|6021.42|6021.42|0
1645784880000|2022-02-25 10:28:00|6019.99|6019.99|6018.57|6018.57|6020.71|6020.71|6018.57|6018.57|0
1645784890000|2022-02-25 10:28:10|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|0
1645784900000|2022-02-25 10:28:20|6019.99|6019.99|6022.49|6022.49|6022.49|6022.49|6019.99|6019.99|0
1645784910000|2022-02-25 10:28:30|6021.06|6021.06|6021.78|6021.78|6021.78|6021.78|6021.06|6021.06|0
1645784950000|2022-02-25 10:29:10|6021.54|6021.54|6021.43|6021.43|6021.54|6021.54|6021.43|6021.43|0
1645784970000|2022-02-25 10:29:30|6021.54|6021.54|6019.53|6019.53|6021.54|6021.54|6019.41|6019.41|0
1645784980000|2022-02-25 10:29:40|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|6016.23|6016.23|0
1645784990000|2022-02-25 10:29:50|6019.56|6019.56|6019.83|6019.83|6019.83|6019.83|6019.56|6019.56|0
1645785010000|2022-02-25 10:30:10|6019.6|6019.6|6019.6|6019.6|6019.6|6019.6|6019.6|6019.6|0
1645785040000|2022-02-25 10:30:40|6021.73|6021.73|6023.16|6023.16|6023.87|6023.87|6021.73|6021.73|0
1645785050000|2022-02-25 10:30:50|6023.42|6023.42|6023.92|6023.92|6023.92|6023.92|6023.42|6023.42|0
1645785060000|2022-02-25 10:31:00|6024.25|6024.25|6025.94|6025.94|6025.94|6025.94|6024.25|6024.25|0
1645785070000|2022-02-25 10:31:10|6026.66|6026.66|6027.37|6027.37|6027.37|6027.37|6026.66|6026.66|0
1645785100000|2022-02-25 10:31:40|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|6026.66|0
1645785110000|2022-02-25 10:31:50|6028.08|6028.08|6029.5|6029.5|6029.5|6029.5|6028.08|6028.08|0
1645785120000|2022-02-25 10:32:00|6028.79|6028.79|6028.44|6028.44|6028.79|6028.79|6027.38|6027.38|0
1645785150000|2022-02-25 10:32:30|6028.2|6028.2|6027.24|6027.24|6028.2|6028.2|6027.24|6027.24|0
1645785160000|2022-02-25 10:32:40|6027.36|6027.36|6025.22|6025.22|6027.36|6027.36|6024.51|6024.51|0
1645785170000|2022-02-25 10:32:50|6026.65|6026.65|6024.22|6024.22|6027.36|6027.36|6024.22|6024.22|0
1645785180000|2022-02-25 10:33:00|6024.1|6024.1|6021.73|6021.73|6024.1|6024.1|6021.73|6021.73|0
1645785190000|2022-02-25 10:33:10|6020.97|6020.97|6019.55|6019.55|6020.97|6020.97|6019.55|6019.55|0
1645785200000|2022-02-25 10:33:20|6019.21|6019.21|6018.5|6018.5|6019.21|6019.21|6017.79|6017.79|0
1645785220000|2022-02-25 10:33:40|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|0
1645785230000|2022-02-25 10:33:50|6017.46|6017.46|6016.74|6016.74|6017.46|6017.46|6016.74|6016.74|0
1645785240000|2022-02-25 10:34:00|6017.46|6017.46|6018.3|6018.3|6018.3|6018.3|6015.93|6015.93|0
1645785260000|2022-02-25 10:34:20|6018.88|6018.88|6018.88|6018.88|6018.88|6018.88|6018.88|6018.88|0
1645785300000|2022-02-25 10:35:00|6018.17|6018.17|6016.74|6016.74|6018.17|6018.17|6016.74|6016.74|0
1645785330000|2022-02-25 10:35:30|6014.61|6014.61|6012.22|6012.22|6015.32|6015.32|6012.22|6012.22|0
1645785340000|2022-02-25 10:35:40|6012.45|6012.45|6013.87|6013.87|6013.87|6013.87|6012.45|6012.45|0
1645785350000|2022-02-25 10:35:50|6015.3|6015.3|6017.79|6017.79|6017.79|6017.79|6015.3|6015.3|0
1645785360000|2022-02-25 10:36:00|6018.13|6018.13|6019.45|6019.45|6019.45|6019.45|6018.13|6018.13|0
1645785370000|2022-02-25 10:36:10|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|0
1645785380000|2022-02-25 10:36:20|6018.02|6018.02|6016.25|6016.25|6018.02|6018.02|6016.25|6016.25|0
1645785400000|2022-02-25 10:36:40|6016.48|6016.48|6017.08|6017.08|6017.08|6017.08|6016.37|6016.37|0
1645785410000|2022-02-25 10:36:50|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1645785420000|2022-02-25 10:37:00|6015.91|6015.91|6013.93|6013.93|6015.91|6015.91|6013.93|6013.93|0
1645785430000|2022-02-25 10:37:10|6013.22|6013.22|6013.46|6013.46|6013.46|6013.46|6013.22|6013.22|0
1645785440000|2022-02-25 10:37:20|6013.81|6013.81|6012.13|6012.13|6013.81|6013.81|6010.93|6010.93|0
1645785450000|2022-02-25 10:37:30|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|0
1645785460000|2022-02-25 10:37:40|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|6013.83|0
1645785470000|2022-02-25 10:37:50|6013.94|6013.94|6013.94|6013.94|6013.94|6013.94|6013.94|6013.94|0
1645785540000|2022-02-25 10:39:00|6014.61|6014.61|6012.94|6012.94|6015.19|6015.19|6012.94|6012.94|0
1645785550000|2022-02-25 10:39:10|6012.23|6012.23|6010.47|6010.47|6012.23|6012.23|6010.47|6010.47|0
1645785560000|2022-02-25 10:39:20|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|0
1645785580000|2022-02-25 10:39:40|6011.53|6011.53|6013.66|6013.66|6013.66|6013.66|6011.53|6011.53|0
1645785610000|2022-02-25 10:40:10|6013.39|6013.39|6013.13|6013.13|6013.39|6013.39|6013.13|6013.13|0
1645785640000|2022-02-25 10:40:40|6014.55|6014.55|6015.97|6015.97|6015.97|6015.97|6014.55|6014.55|0
1645785650000|2022-02-25 10:40:50|6015.26|6015.26|6015.97|6015.97|6015.97|6015.97|6015.26|6015.26|0
1645785660000|2022-02-25 10:41:00|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|6016.32|0
1645785670000|2022-02-25 10:41:10|6017.06|6017.06|6014.43|6014.43|6017.06|6017.06|6014.43|6014.43|0
1645785680000|2022-02-25 10:41:20|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|0
1645785690000|2022-02-25 10:41:30|6013.93|6013.93|6014.05|6014.05|6014.05|6014.05|6013.93|6013.93|0
1645785700000|2022-02-25 10:41:40|6013.71|6013.71|6012.75|6012.75|6013.71|6013.71|6012.75|6012.75|0
1645785730000|2022-02-25 10:42:10|6013.46|6013.46|6013.46|6013.46|6013.46|6013.46|6013.46|6013.46|0
1645785740000|2022-02-25 10:42:20|6012.75|6012.75|6014.02|6014.02|6014.02|6014.02|6012.26|6012.26|0
1645785750000|2022-02-25 10:42:30|6014.51|6014.51|6015.92|6015.92|6016.04|6016.04|6014.51|6014.51|0
1645785760000|2022-02-25 10:42:40|6016.4|6016.4|6016.28|6016.28|6016.4|6016.4|6016.28|6016.28|0
1645785770000|2022-02-25 10:42:50|6015.57|6015.57|6013.21|6013.21|6015.57|6015.57|6012.5|6012.5|0
1645785780000|2022-02-25 10:43:00|6013.33|6013.33|6013.33|6013.33|6013.33|6013.33|6013.33|6013.33|0
1645785800000|2022-02-25 10:43:20|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|0
1645785810000|2022-02-25 10:43:30|6013.22|6013.22|6013.22|6013.22|6013.22|6013.22|6013.22|6013.22|0
1645785820000|2022-02-25 10:43:40|6014.64|6014.64|6020.2|6020.2|6020.2|6020.2|6014.64|6014.64|0
1645785830000|2022-02-25 10:43:50|6021.12|6021.12|6018.49|6018.49|6021.12|6021.12|6018.49|6018.49|0
1645785840000|2022-02-25 10:44:00|6017.78|6017.78|6019.68|6019.68|6019.91|6019.91|6017.78|6017.78|0
1645785850000|2022-02-25 10:44:10|6019.22|6019.22|6019.33|6019.33|6019.33|6019.33|6019.22|6019.22|0
1645785860000|2022-02-25 10:44:20|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|0
1645785900000|2022-02-25 10:45:00|6020.15|6020.15|6020.76|6020.76|6020.76|6020.76|6020.15|6020.15|0
1645785910000|2022-02-25 10:45:10|6019.33|6019.33|6018.62|6018.62|6019.33|6019.33|6018.62|6018.62|0
1645785930000|2022-02-25 10:45:30|6017.91|6017.91|6016.53|6016.53|6017.91|6017.91|6016.53|6016.53|0
1645785940000|2022-02-25 10:45:40|6015.1|6015.1|6015.3|6015.3|6015.3|6015.3|6013.17|6013.17|0
1645785970000|2022-02-25 10:46:10|6017.43|6017.43|6017.43|6017.43|6017.43|6017.43|6017.43|6017.43|0
1645785980000|2022-02-25 10:46:20|6018.15|6018.15|6018.3|6018.3|6019.01|6019.01|6018.15|6018.15|0
1645785990000|2022-02-25 10:46:30|6019.04|6019.04|6019.98|6019.98|6019.98|6019.98|6019.04|6019.04|0
1645786000000|2022-02-25 10:46:40|6020.25|6020.25|6020.25|6020.25|6020.25|6020.25|6020.25|6020.25|0
1645786020000|2022-02-25 10:47:00|6020.96|6020.96|6022.3|6022.3|6022.3|6022.3|6020.96|6020.96|0
1645786040000|2022-02-25 10:47:20|6022.77|6022.77|6029.17|6029.17|6029.17|6029.17|6022.77|6022.77|0
1645786050000|2022-02-25 10:47:30|6029.88|6029.88|6030.59|6030.59|6030.59|6030.59|6029.88|6029.88|0
1645786080000|2022-02-25 10:48:00|6030.86|6030.86|6030.86|6030.86|6030.86|6030.86|6030.86|6030.86|0
1645786090000|2022-02-25 10:48:10|6032.28|6032.28|6032.28|6032.28|6032.28|6032.28|6032.28|6032.28|0
1645786170000|2022-02-25 10:49:30|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|0
1645786180000|2022-02-25 10:49:40|6032.28|6032.28|6031.02|6031.02|6033.02|6033.02|6030.89|6030.89|0
1645786200000|2022-02-25 10:50:00|6030.31|6030.31|6030.31|6030.31|6030.31|6030.31|6030.31|6030.31|0
1645786220000|2022-02-25 10:50:20|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|0
1645786230000|2022-02-25 10:50:30|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|0
1645786240000|2022-02-25 10:50:40|6032.07|6032.07|6032.07|6032.07|6032.07|6032.07|6032.07|6032.07|0
1645786250000|2022-02-25 10:50:50|6032.4|6032.4|6032.4|6032.4|6032.4|6032.4|6032.4|6032.4|0
1645786280000|2022-02-25 10:51:20|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|0
1645786340000|2022-02-25 10:52:20|6031.92|6031.92|6031.92|6031.92|6031.92|6031.92|6031.92|6031.92|0
1645786360000|2022-02-25 10:52:40|6032.04|6032.04|6032.04|6032.04|6032.04|6032.04|6032.04|6032.04|0
1645786370000|2022-02-25 10:52:50|6031.37|6031.37|6028.66|6028.66|6031.37|6031.37|6028.66|6028.66|0
1645786380000|2022-02-25 10:53:00|6028.42|6028.42|6028.42|6028.42|6028.42|6028.42|6028.42|6028.42|0
1645786390000|2022-02-25 10:53:10|6027.71|6027.71|6027.32|6027.32|6027.71|6027.71|6027.32|6027.32|0
1645786400000|2022-02-25 10:53:20|6027.09|6027.09|6026.04|6026.04|6027.09|6027.09|6026.04|6026.04|0
1645786420000|2022-02-25 10:53:40|6026.75|6026.75|6029.57|6029.57|6029.57|6029.57|6026.75|6026.75|0
1645786430000|2022-02-25 10:53:50|6029.82|6029.82|6030.53|6030.53|6030.53|6030.53|6029.82|6029.82|0
1645786440000|2022-02-25 10:54:00|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|0
1645786450000|2022-02-25 10:54:10|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|0
1645786470000|2022-02-25 10:54:30|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|6030.09|6030.09|0
1645786510000|2022-02-25 10:55:10|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|0
1645786540000|2022-02-25 10:55:40|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|6030.8|0
1645786550000|2022-02-25 10:55:50|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|0
1645786560000|2022-02-25 10:56:00|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|0
1645786570000|2022-02-25 10:56:10|6031.51|6031.51|6030.8|6030.8|6032.22|6032.22|6030.8|6030.8|0
1645786580000|2022-02-25 10:56:20|6028.66|6028.66|6028.66|6028.66|6029.38|6029.38|6028.66|6028.66|0
1645786610000|2022-02-25 10:56:50|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|0
1645786620000|2022-02-25 10:57:00|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|0
1645786630000|2022-02-25 10:57:10|6031.17|6031.17|6030.8|6030.8|6031.51|6031.51|6030.8|6030.8|0
1645786640000|2022-02-25 10:57:20|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|6031.51|0
1645786650000|2022-02-25 10:57:30|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|6032.22|0
1645786660000|2022-02-25 10:57:40|6032.93|6032.93|6032.94|6032.94|6034.36|6034.36|6032.93|6032.93|0
1645786670000|2022-02-25 10:57:50|6033.65|6033.65|6032.94|6032.94|6033.65|6033.65|6032.94|6032.94|0
1645786690000|2022-02-25 10:58:10|6032.71|6032.71|6032.21|6032.21|6032.71|6032.71|6032.21|6032.21|0
1645786700000|2022-02-25 10:58:20|6032.33|6032.33|6032.33|6032.33|6032.33|6032.33|6032.33|6032.33|0
1645786710000|2022-02-25 10:58:30|6032.21|6032.21|6031.23|6031.23|6032.21|6032.21|6031.23|6031.23|0
1645786720000|2022-02-25 10:58:40|6030.56|6030.56|6031.63|6031.63|6032.34|6032.34|6030.22|6030.22|0
1645786730000|2022-02-25 10:58:50|6032.34|6032.34|6032.34|6032.34|6032.34|6032.34|6032.34|6032.34|0
1645786740000|2022-02-25 10:59:00|6031.63|6031.63|6029.38|6029.38|6031.63|6031.63|6029.38|6029.38|0
1645786750000|2022-02-25 10:59:10|6031.51|6031.51|6032.94|6032.94|6032.94|6032.94|6031.51|6031.51|0
1645786780000|2022-02-25 10:59:40|6032.44|6032.44|6032.69|6032.69|6032.69|6032.69|6032.44|6032.44|0
1645786790000|2022-02-25 10:59:50|6032.44|6032.44|6034.43|6034.43|6034.43|6034.43|6032.44|6032.44|0
1645786800000|2022-02-25 11:00:00|6034.32|6034.32|6033.61|6033.61|6034.32|6034.32|6033.49|6033.49|0
1645786810000|2022-02-25 11:00:10|6032.9|6032.9|6032.66|6032.66|6032.9|6032.9|6032.66|6032.66|0
1645786820000|2022-02-25 11:00:20|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|0
1645786830000|2022-02-25 11:00:30|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|0
1645786850000|2022-02-25 11:00:50|6030.98|6030.98|6029.44|6029.44|6030.98|6030.98|6028.73|6028.73|0
1645786860000|2022-02-25 11:01:00|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|0
1645786870000|2022-02-25 11:01:10|6029.82|6029.82|6029.37|6029.37|6029.82|6029.82|6029.37|6029.37|0
1645786890000|2022-02-25 11:01:30|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|0
1645786910000|2022-02-25 11:01:50|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|0
1645786920000|2022-02-25 11:02:00|6028.75|6028.75|6028.75|6028.75|6028.75|6028.75|6028.75|6028.75|0
1645786930000|2022-02-25 11:02:10|6028.04|6028.04|6023.96|6023.96|6028.04|6028.04|6023.83|6023.83|0
1645786950000|2022-02-25 11:02:30|6023.25|6023.25|6020.4|6020.4|6023.25|6023.25|6020.4|6020.4|0
1645786960000|2022-02-25 11:02:40|6018.99|6018.99|6017.45|6017.45|6018.99|6018.99|6017.45|6017.45|0
1645786980000|2022-02-25 11:03:00|6017.34|6017.34|6016.61|6016.61|6017.34|6017.34|6016.61|6016.61|0
1645786990000|2022-02-25 11:03:10|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|0
1645787000000|2022-02-25 11:03:20|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|0
1645787010000|2022-02-25 11:03:30|6015.81|6015.81|6018.17|6018.17|6018.17|6018.17|6015.81|6015.81|0
1645787020000|2022-02-25 11:03:40|6017.45|6017.45|6016.86|6016.86|6017.45|6017.45|6016.86|6016.86|0
1645787030000|2022-02-25 11:03:50|6016.12|6016.12|6016.12|6016.12|6016.23|6016.23|6015.87|6015.87|0
1645787040000|2022-02-25 11:04:00|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|0
1645787050000|2022-02-25 11:04:10|6015.9|6015.9|6015.9|6015.9|6015.9|6015.9|6015.9|6015.9|0
1645787060000|2022-02-25 11:04:20|6014.31|6014.31|6013.97|6013.97|6014.31|6014.31|6013.97|6013.97|0
1645787070000|2022-02-25 11:04:30|6012.22|6012.22|6012.22|6012.22|6012.22|6012.22|6012.22|6012.22|0
1645787080000|2022-02-25 11:04:40|6011.72|6011.72|6010.07|6010.07|6011.72|6011.72|6010.07|6010.07|0
1645787090000|2022-02-25 11:04:50|6007.22|6007.22|6005.47|6005.47|6007.22|6007.22|6004.76|6004.76|0
1645787100000|2022-02-25 11:05:00|6004.97|6004.97|6005.71|6005.71|6005.71|6005.71|6004.97|6004.97|0
1645787110000|2022-02-25 11:05:10|6005|6005|6005.25|6005.25|6005.25|6005.25|6005|6005|0
1645787120000|2022-02-25 11:05:20|6005|6005|6005|6005|6005|6005|6005|6005|0
1645787130000|2022-02-25 11:05:30|6006.43|6006.43|6007.16|6007.16|6007.16|6007.16|6006.43|6006.43|0
1645787140000|2022-02-25 11:05:40|6006.92|6006.92|6004.04|6004.04|6006.92|6006.92|6004.04|6004.04|0
1645787150000|2022-02-25 11:05:50|6001.91|6001.91|6002.62|6002.62|6002.62|6002.62|6001.91|6001.91|0
1645787160000|2022-02-25 11:06:00|6002.39|6002.39|6002.27|6002.27|6002.39|6002.39|6002.27|6002.27|0
1645787180000|2022-02-25 11:06:20|6000.85|6000.85|6001.59|6001.59|6001.59|6001.59|6000.14|6000.14|0
1645787190000|2022-02-25 11:06:30|6000.88|6000.88|6001.34|6001.34|6001.59|6001.59|6000.88|6000.88|0
1645787200000|2022-02-25 11:06:40|6002.77|6002.77|6003.25|6003.25|6003.25|6003.25|6002.77|6002.77|0
1645787210000|2022-02-25 11:06:50|6004.67|6004.67|6005.38|6005.38|6005.38|6005.38|6004.67|6004.67|0
1645787220000|2022-02-25 11:07:00|6003.96|6003.96|6003|6003|6003.96|6003.96|6003|6003|0
1645787230000|2022-02-25 11:07:10|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|0
1645787240000|2022-02-25 11:07:20|6001.24|6001.24|6000.66|6000.66|6001.24|6001.24|6000.66|6000.66|0
1645787250000|2022-02-25 11:07:30|6000.99|6000.99|6001.49|6001.49|6001.49|6001.49|6000.99|6000.99|0
1645787260000|2022-02-25 11:07:40|6000.78|6000.78|6000.1|6000.1|6000.78|6000.78|6000.1|6000.1|0
1645787310000|2022-02-25 11:08:30|6000.82|6000.82|6002.42|6002.42|6002.69|6002.69|6000.82|6000.82|0
1645787320000|2022-02-25 11:08:40|6002.77|6002.77|6002.06|6002.06|6002.77|6002.77|6002.06|6002.06|0
1645787330000|2022-02-25 11:08:50|6002.77|6002.77|6002.1|6002.1|6002.77|6002.77|6002.1|6002.1|0
1645787340000|2022-02-25 11:09:00|6001.85|6001.85|6003.74|6003.74|6003.74|6003.74|6000.89|6000.89|0
1645787350000|2022-02-25 11:09:10|6004.45|6004.45|6006.58|6006.58|6006.58|6006.58|6004.45|6004.45|0
1645787360000|2022-02-25 11:09:20|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|0
1645787370000|2022-02-25 11:09:30|6008.01|6008.01|6008.72|6008.72|6008.72|6008.72|6008.01|6008.01|0
1645787380000|2022-02-25 11:09:40|6008.47|6008.47|6008.48|6008.48|6008.82|6008.82|6008.47|6008.47|0
1645787390000|2022-02-25 11:09:50|6007.06|6007.06|6007.06|6007.06|6007.06|6007.06|6007.06|6007.06|0
1645787400000|2022-02-25 11:10:00|6006.95|6006.95|6004.2|6004.2|6006.95|6006.95|6004.2|6004.2|0
1645787410000|2022-02-25 11:10:10|6004.09|6004.09|6006.22|6006.22|6007.64|6007.64|6004.09|6004.09|0
1645787420000|2022-02-25 11:10:20|6007.21|6007.21|6008.03|6008.03|6008.03|6008.03|6007.21|6007.21|0
1645787440000|2022-02-25 11:10:40|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|0
1645787450000|2022-02-25 11:10:50|6008.51|6008.51|6008.51|6008.51|6008.51|6008.51|6008.51|6008.51|0
1645787460000|2022-02-25 11:11:00|6009.22|6009.22|6009.22|6009.22|6009.22|6009.22|6009.22|6009.22|0
1645787470000|2022-02-25 11:11:10|6006.57|6006.57|6006.23|6006.23|6007.28|6007.28|6006.23|6006.23|0
1645787480000|2022-02-25 11:11:20|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|0
1645787490000|2022-02-25 11:11:30|6007.19|6007.19|6006.48|6006.48|6007.19|6007.19|6006.48|6006.48|0
1645787500000|2022-02-25 11:11:40|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|0
1645787510000|2022-02-25 11:11:50|6007.53|6007.53|6007.53|6007.53|6007.53|6007.53|6007.53|6007.53|0
1645787530000|2022-02-25 11:12:10|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|0
1645787540000|2022-02-25 11:12:20|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|0
1645787550000|2022-02-25 11:12:30|6007.05|6007.05|6014.87|6014.87|6014.87|6014.87|6007.05|6007.05|0
1645787560000|2022-02-25 11:12:40|6014.16|6014.16|6018.39|6018.39|6018.39|6018.39|6014.12|6014.12|0
1645787570000|2022-02-25 11:12:50|6019.1|6019.1|6020.03|6020.03|6021.81|6021.81|6019.1|6019.1|0
1645787580000|2022-02-25 11:13:00|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|0
1645787590000|2022-02-25 11:13:10|6019.2|6019.2|6019.2|6019.2|6019.2|6019.2|6019.2|6019.2|0
1645787600000|2022-02-25 11:13:20|6018.49|6018.49|6017.78|6017.78|6018.49|6018.49|6016.35|6016.35|0
1645787610000|2022-02-25 11:13:30|6019.91|6019.91|6019.22|6019.22|6019.91|6019.91|6019.22|6019.22|0
1645787620000|2022-02-25 11:13:40|6017.79|6017.79|6017.08|6017.08|6017.79|6017.79|6017.08|6017.08|0
1645787650000|2022-02-25 11:14:10|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|0
1645787660000|2022-02-25 11:14:20|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|0
1645787670000|2022-02-25 11:14:30|6018.74|6018.74|6019.45|6019.45|6019.45|6019.45|6018.74|6018.74|0
1645787680000|2022-02-25 11:14:40|6018.74|6018.74|6018.74|6018.74|6018.74|6018.74|6018.74|6018.74|0
1645787690000|2022-02-25 11:14:50|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|6018.03|0
1645787700000|2022-02-25 11:15:00|6018.14|6018.14|6018.14|6018.14|6018.14|6018.14|6018.14|6018.14|0
1645787720000|2022-02-25 11:15:20|6017.43|6017.43|6017.43|6017.43|6017.43|6017.43|6017.43|6017.43|0
1645787730000|2022-02-25 11:15:30|6018.85|6018.85|6018.85|6018.85|6018.85|6018.85|6018.85|6018.85|0
1645787750000|2022-02-25 11:15:50|6019.1|6019.1|6019.1|6019.1|6019.1|6019.1|6019.1|6019.1|0
1645787760000|2022-02-25 11:16:00|6018.14|6018.14|6018.03|6018.03|6018.14|6018.14|6018.03|6018.03|0
1645787770000|2022-02-25 11:16:10|6018.74|6018.74|6018.74|6018.74|6018.74|6018.74|6018.74|6018.74|0
1645787800000|2022-02-25 11:16:40|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|0
1645787810000|2022-02-25 11:16:50|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|6019.69|0
1645787820000|2022-02-25 11:17:00|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|0
1645787840000|2022-02-25 11:17:20|6020.64|6020.64|6022.77|6022.77|6022.77|6022.77|6020.64|6020.64|0
1645787850000|2022-02-25 11:17:30|6024.19|6024.19|6024.46|6024.46|6024.46|6024.46|6024.19|6024.19|0
1645787860000|2022-02-25 11:17:40|6024.8|6024.8|6026.47|6026.47|6026.47|6026.47|6024.8|6024.8|0
1645787880000|2022-02-25 11:18:00|6026.7|6026.7|6027.51|6027.51|6027.51|6027.51|6026.7|6026.7|0
1645787890000|2022-02-25 11:18:10|6027.63|6027.63|6030.36|6030.36|6030.47|6030.47|6027.63|6027.63|0
1645787930000|2022-02-25 11:18:50|6030.69|6030.69|6031.74|6031.74|6031.74|6031.74|6030.69|6030.69|0
1645787940000|2022-02-25 11:19:00|6031.03|6031.03|6030.31|6030.31|6031.03|6031.03|6030.31|6030.31|0
1645787960000|2022-02-25 11:19:20|6030.2|6030.2|6030.2|6030.2|6030.2|6030.2|6030.2|6030.2|0
1645787970000|2022-02-25 11:19:30|6031.62|6031.62|6031.62|6031.62|6031.62|6031.62|6031.62|6031.62|0
1645787990000|2022-02-25 11:19:50|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|0
1645788000000|2022-02-25 11:20:00|6031.17|6031.17|6030.71|6030.71|6031.17|6031.17|6030.71|6030.71|0
1645788010000|2022-02-25 11:20:10|6031.42|6031.42|6031.3|6031.3|6031.42|6031.42|6031.3|6031.3|0
1645788020000|2022-02-25 11:20:20|6032.02|6032.02|6031.42|6031.42|6032.13|6032.13|6031.42|6031.42|0
1645788040000|2022-02-25 11:20:40|6031.3|6031.3|6031.3|6031.3|6031.3|6031.3|6031.3|6031.3|0
1645788060000|2022-02-25 11:21:00|6031.19|6031.19|6031.88|6031.88|6031.88|6031.88|6031.19|6031.19|0
1645788090000|2022-02-25 11:21:30|6031.55|6031.55|6029.41|6029.41|6031.55|6031.55|6029.41|6029.41|0
1645788100000|2022-02-25 11:21:40|6029.08|6029.08|6026.2|6026.2|6029.08|6029.08|6025.48|6025.48|0
1645788110000|2022-02-25 11:21:50|6026.08|6026.08|6026.31|6026.31|6026.31|6026.31|6026.08|6026.08|0
1645788120000|2022-02-25 11:22:00|6026.2|6026.2|6025.86|6025.86|6026.2|6026.2|6025.86|6025.86|0
1645788130000|2022-02-25 11:22:10|6025.74|6025.74|6025.51|6025.51|6025.74|6025.74|6025.51|6025.51|0
1645788160000|2022-02-25 11:22:40|6026.22|6026.22|6025.96|6025.96|6026.22|6026.22|6025.96|6025.96|0
1645788170000|2022-02-25 11:22:50|6025.72|6025.72|6027.17|6027.17|6027.17|6027.17|6025.72|6025.72|0
1645788200000|2022-02-25 11:23:20|6027.88|6027.88|6027.88|6027.88|6027.88|6027.88|6027.88|6027.88|0
1645788210000|2022-02-25 11:23:30|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|0
1645788220000|2022-02-25 11:23:40|6027.05|6027.05|6027.05|6027.05|6027.05|6027.05|6027.05|6027.05|0
1645788250000|2022-02-25 11:24:10|6026.07|6026.07|6023.93|6023.93|6026.07|6026.07|6023.93|6023.93|0
1645788280000|2022-02-25 11:24:40|6023.84|6023.84|6027.56|6027.56|6027.79|6027.79|6023.84|6023.84|0
1645788290000|2022-02-25 11:24:50|6027.9|6027.9|6027.9|6027.9|6027.9|6027.9|6027.9|6027.9|0
1645788300000|2022-02-25 11:25:00|6028.01|6028.01|6025.96|6025.96|6028.05|6028.05|6025.96|6025.96|0
1645788310000|2022-02-25 11:25:10|6024.54|6024.54|6024.54|6024.54|6024.54|6024.54|6024.54|6024.54|0
1645788320000|2022-02-25 11:25:20|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|0
1645788360000|2022-02-25 11:26:00|6024.52|6024.52|6025.19|6025.19|6025.19|6025.19|6024.52|6024.52|0
1645788370000|2022-02-25 11:26:10|6026.61|6026.61|6026.61|6026.61|6026.61|6026.61|6026.61|6026.61|0
1645788380000|2022-02-25 11:26:20|6027.32|6027.32|6027.92|6027.92|6027.92|6027.92|6027.21|6027.21|0
1645788400000|2022-02-25 11:26:40|6028.63|6028.63|6029.34|6029.34|6029.34|6029.34|6028.63|6028.63|0
1645788420000|2022-02-25 11:27:00|6030.05|6030.05|6031.86|6031.86|6031.86|6031.86|6030.05|6030.05|0
1645788430000|2022-02-25 11:27:10|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|0
1645788440000|2022-02-25 11:27:20|6033.62|6033.62|6032.91|6032.91|6033.62|6033.62|6032.91|6032.91|0
1645788480000|2022-02-25 11:28:00|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|6033.62|0
1645788490000|2022-02-25 11:28:10|6032.91|6032.91|6032.91|6032.91|6032.91|6032.91|6032.91|6032.91|0
1645788520000|2022-02-25 11:28:40|6033.14|6033.14|6036.45|6036.45|6036.45|6036.45|6033.14|6033.14|0
1645788530000|2022-02-25 11:28:50|6035.03|6035.03|6036.2|6036.2|6036.2|6036.2|6035.03|6035.03|0
1645788550000|2022-02-25 11:29:10|6036.32|6036.32|6036.43|6036.43|6036.43|6036.43|6036.32|6036.32|0
1645788560000|2022-02-25 11:29:20|6036.77|6036.77|6036.77|6036.77|6036.77|6036.77|6036.77|6036.77|0
1645788570000|2022-02-25 11:29:30|6036.65|6036.65|6036.65|6036.65|6036.65|6036.65|6036.65|6036.65|0
1645788580000|2022-02-25 11:29:40|6033.81|6033.81|6032.98|6032.98|6033.81|6033.81|6032.98|6032.98|0
1645788590000|2022-02-25 11:29:50|6033.25|6033.25|6033.25|6033.25|6033.25|6033.25|6033.25|6033.25|0
1645788600000|2022-02-25 11:30:00|6033.96|6033.96|6033.85|6033.85|6033.96|6033.96|6033.85|6033.85|0
1645788610000|2022-02-25 11:30:10|6033.73|6033.73|6033.73|6033.73|6033.73|6033.73|6033.73|6033.73|0
1645788620000|2022-02-25 11:30:20|6033.39|6033.39|6033.39|6033.39|6033.39|6033.39|6033.39|6033.39|0
1645788640000|2022-02-25 11:30:40|6035.53|6035.53|6037.66|6037.66|6037.66|6037.66|6035.53|6035.53|0
1645788650000|2022-02-25 11:30:50|6037.89|6037.89|6039.65|6039.65|6039.65|6039.65|6037.89|6037.89|0
1645788660000|2022-02-25 11:31:00|6040.36|6040.36|6039.45|6039.45|6040.36|6040.36|6038.94|6038.94|0
1645788680000|2022-02-25 11:31:20|6039.33|6039.33|6036.5|6036.5|6039.33|6039.33|6036.5|6036.5|0
1645788700000|2022-02-25 11:31:40|6035.79|6035.79|6035.79|6035.79|6035.79|6035.79|6035.79|6035.79|0
1645788710000|2022-02-25 11:31:50|6035.45|6035.45|6034.25|6034.25|6035.45|6035.45|6034.25|6034.25|0
1645788720000|2022-02-25 11:32:00|6033.91|6033.91|6036.05|6036.05|6036.05|6036.05|6033.91|6033.91|0
1645788730000|2022-02-25 11:32:10|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|0
1645788750000|2022-02-25 11:32:30|6035.94|6035.94|6035.94|6035.94|6035.94|6035.94|6035.94|6035.94|0
1645788760000|2022-02-25 11:32:40|6038.08|6038.08|6038.32|6038.32|6038.32|6038.32|6038.08|6038.08|0
1645788770000|2022-02-25 11:32:50|6041.17|6041.17|6040.46|6040.46|6041.17|6041.17|6040.46|6040.46|0
1645788780000|2022-02-25 11:33:00|6040.79|6040.79|6040.42|6040.42|6041.13|6041.13|6040.42|6040.42|0
1645788820000|2022-02-25 11:33:40|6041.13|6041.13|6041.84|6041.84|6041.84|6041.84|6041.13|6041.13|0
1645788840000|2022-02-25 11:34:00|6042.07|6042.07|6042.3|6042.3|6042.3|6042.3|6041.96|6041.96|0
1645788860000|2022-02-25 11:34:20|6042.57|6042.57|6044|6044|6044|6044|6042.57|6042.57|0
1645788880000|2022-02-25 11:34:40|6043.28|6043.28|6043.28|6043.28|6043.28|6043.28|6042.57|6042.57|0
1645788900000|2022-02-25 11:35:00|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|6042.57|0
1645788910000|2022-02-25 11:35:10|6042.23|6042.23|6041.99|6041.99|6042.23|6042.23|6041.99|6041.99|0
1645788950000|2022-02-25 11:35:50|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|0
1645788960000|2022-02-25 11:36:00|6042.11|6042.11|6042.34|6042.34|6042.34|6042.34|6042.11|6042.11|0
1645788970000|2022-02-25 11:36:10|6043.76|6043.76|6044.48|6044.48|6044.48|6044.48|6043.76|6043.76|0
1645789020000|2022-02-25 11:37:00|6043.76|6043.76|6045.19|6045.19|6045.19|6045.19|6043.76|6043.76|0
1645789040000|2022-02-25 11:37:20|6046.61|6046.61|6046.61|6046.61|6046.61|6046.61|6046.61|6046.61|0
1645789070000|2022-02-25 11:37:50|6046.95|6046.95|6046.23|6046.23|6046.95|6046.95|6046.23|6046.23|0
1645789080000|2022-02-25 11:38:00|6046.95|6046.95|6045.52|6045.52|6046.95|6046.95|6045.52|6045.52|0
1645789090000|2022-02-25 11:38:10|6045.28|6045.28|6041.38|6041.38|6045.28|6045.28|6041.38|6041.38|0
1645789100000|2022-02-25 11:38:20|6042.81|6042.81|6043.18|6043.18|6043.18|6043.18|6042.47|6042.47|0
1645789110000|2022-02-25 11:38:30|6042.47|6042.47|6040.56|6040.56|6042.47|6042.47|6040.09|6040.09|0
1645789140000|2022-02-25 11:39:00|6040.32|6040.32|6038.79|6038.79|6040.32|6040.32|6038.79|6038.79|0
1645789160000|2022-02-25 11:39:20|6039.03|6039.03|6039.15|6039.15|6039.15|6039.15|6039.03|6039.03|0
1645789170000|2022-02-25 11:39:30|6040.57|6040.57|6037.01|6037.01|6040.57|6040.57|6036.3|6036.3|0
1645789180000|2022-02-25 11:39:40|6037.73|6037.73|6037.01|6037.01|6037.73|6037.73|6037.01|6037.01|0
1645789200000|2022-02-25 11:40:00|6037.26|6037.26|6036.91|6036.91|6037.26|6037.26|6036.91|6036.91|0
1645789210000|2022-02-25 11:40:10|6036.2|6036.2|6036.09|6036.09|6036.2|6036.2|6036.09|6036.09|0
1645789220000|2022-02-25 11:40:20|6036.2|6036.2|6036.2|6036.2|6036.2|6036.2|6036.2|6036.2|0
1645789230000|2022-02-25 11:40:30|6035.97|6035.97|6035.26|6035.26|6035.97|6035.97|6034.55|6034.55|0
1645789240000|2022-02-25 11:40:40|6034.77|6034.77|6034.31|6034.31|6034.77|6034.77|6033.6|6033.6|0
1645789250000|2022-02-25 11:40:50|6035.03|6035.03|6037.28|6037.28|6037.28|6037.28|6035.03|6035.03|0
1645789260000|2022-02-25 11:41:00|6039.41|6039.41|6039.41|6039.41|6039.41|6039.41|6039.41|6039.41|0
1645789270000|2022-02-25 11:41:10|6039.64|6039.64|6039.64|6039.64|6039.64|6039.64|6039.64|6039.64|0
1645789290000|2022-02-25 11:41:30|6037.26|6037.26|6035.84|6035.84|6037.26|6037.26|6035.84|6035.84|0
1645789300000|2022-02-25 11:41:40|6035.5|6035.5|6032.54|6032.54|6035.5|6035.5|6032.54|6032.54|0
1645789310000|2022-02-25 11:41:50|6032.42|6032.42|6031.21|6031.21|6032.42|6032.42|6031.21|6031.21|0
1645789320000|2022-02-25 11:42:00|6031.92|6031.92|6028.73|6028.73|6032.64|6032.64|6028.02|6028.02|0
1645789330000|2022-02-25 11:42:10|6030.15|6030.15|6031.11|6031.11|6031.57|6031.57|6030.15|6030.15|0
1645789340000|2022-02-25 11:42:20|6030.4|6030.4|6031.82|6031.82|6031.82|6031.82|6030.4|6030.4|0
1645789350000|2022-02-25 11:42:30|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|0
1645789370000|2022-02-25 11:42:50|6032.04|6032.04|6031.79|6031.79|6032.04|6032.04|6031.79|6031.79|0
1645789390000|2022-02-25 11:43:10|6031.46|6031.46|6030.88|6030.88|6031.46|6031.46|6030.88|6030.88|0
1645789400000|2022-02-25 11:43:20|6029.46|6029.46|6030.66|6030.66|6030.66|6030.66|6029.46|6029.46|0
1645789410000|2022-02-25 11:43:30|6029.95|6029.95|6028.26|6028.26|6029.95|6029.95|6028.26|6028.26|0
1645789420000|2022-02-25 11:43:40|6027.55|6027.55|6026.84|6026.84|6027.55|6027.55|6026.12|6026.12|0
1645789430000|2022-02-25 11:43:50|6027.55|6027.55|6027.55|6027.55|6027.55|6027.55|6027.55|6027.55|0
1645789440000|2022-02-25 11:44:00|6028.59|6028.59|6028.93|6028.93|6028.93|6028.93|6028.59|6028.59|0
1645789450000|2022-02-25 11:44:10|6029.64|6029.64|6030.6|6030.6|6030.6|6030.6|6029.64|6029.64|0
1645789500000|2022-02-25 11:45:00|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|0
1645789510000|2022-02-25 11:45:10|6031.08|6031.08|6031.08|6031.08|6031.08|6031.08|6031.08|6031.08|0
1645789520000|2022-02-25 11:45:20|6031.2|6031.2|6031.2|6031.2|6031.2|6031.2|6031.2|6031.2|0
1645789530000|2022-02-25 11:45:30|6031.08|6031.08|6031.08|6031.08|6031.08|6031.08|6031.08|6031.08|0
1645789550000|2022-02-25 11:45:50|6030.81|6030.81|6031.08|6031.08|6031.08|6031.08|6030.81|6030.81|0
1645789560000|2022-02-25 11:46:00|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|0
1645789580000|2022-02-25 11:46:20|6029.06|6029.06|6029.06|6029.06|6029.06|6029.06|6029.06|6029.06|0
1645789600000|2022-02-25 11:46:40|6029.29|6029.29|6029.41|6029.41|6029.41|6029.41|6029.29|6029.29|0
1645789630000|2022-02-25 11:47:10|6029.65|6029.65|6031.32|6031.32|6035.35|6035.35|6029.65|6029.65|0
1645789640000|2022-02-25 11:47:20|6030.61|6030.61|6030.38|6030.38|6030.61|6030.61|6028.73|6028.73|0
1645789650000|2022-02-25 11:47:30|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|0
1645789660000|2022-02-25 11:47:40|6033|6033|6030.95|6030.95|6033|6033|6030.95|6030.95|0
1645789670000|2022-02-25 11:47:50|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|6031.18|0
1645789680000|2022-02-25 11:48:00|6030.81|6030.81|6030.09|6030.09|6030.81|6030.81|6029.76|6029.76|0
1645789690000|2022-02-25 11:48:10|6031.52|6031.52|6032.23|6032.23|6032.94|6032.94|6031.52|6031.52|0
1645789700000|2022-02-25 11:48:20|6032|6032|6031.29|6031.29|6032|6032|6031.29|6031.29|0
1645789720000|2022-02-25 11:48:40|6031.17|6031.17|6031.17|6031.17|6031.17|6031.17|6031.17|6031.17|0
1645789730000|2022-02-25 11:48:50|6029.04|6029.04|6027.84|6027.84|6029.04|6029.04|6027.61|6027.61|0
1645789740000|2022-02-25 11:49:00|6027.96|6027.96|6028.67|6028.67|6028.67|6028.67|6027.96|6027.96|0
1645789750000|2022-02-25 11:49:10|6030.81|6030.81|6030.09|6030.09|6030.81|6030.81|6030.09|6030.09|0
1645789760000|2022-02-25 11:49:20|6030.56|6030.56|6030.21|6030.21|6030.56|6030.56|6030.21|6030.21|0
1645789770000|2022-02-25 11:49:30|6031.02|6031.02|6031.02|6031.02|6031.02|6031.02|6031.02|6031.02|0
1645789780000|2022-02-25 11:49:40|6030.67|6030.67|6029.96|6029.96|6030.67|6030.67|6029.96|6029.96|0
1645789790000|2022-02-25 11:49:50|6029.85|6029.85|6030.09|6030.09|6030.09|6030.09|6029.85|6029.85|0
1645789800000|2022-02-25 11:50:00|6030.9|6030.9|6034.1|6034.1|6034.1|6034.1|6030.9|6030.9|0
1645789810000|2022-02-25 11:50:10|6034.35|6034.35|6034.23|6034.23|6034.35|6034.35|6034.23|6034.23|0
1645789820000|2022-02-25 11:50:20|6034|6034|6032.58|6032.58|6034|6034|6032.58|6032.58|0
1645789830000|2022-02-25 11:50:30|6032.7|6032.7|6031.87|6031.87|6032.7|6032.7|6031.87|6031.87|0
1645789840000|2022-02-25 11:50:40|6031.16|6031.16|6031.27|6031.27|6031.87|6031.87|6030.45|6030.45|0
1645789860000|2022-02-25 11:51:00|6031.16|6031.16|6031.16|6031.16|6031.16|6031.16|6030.81|6030.81|0
1645789870000|2022-02-25 11:51:10|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|0
1645789900000|2022-02-25 11:51:40|6030.59|6030.59|6030.59|6030.59|6030.59|6030.59|6030.59|6030.59|0
1645789910000|2022-02-25 11:51:50|6029.63|6029.63|6028.21|6028.21|6029.63|6029.63|6028.21|6028.21|0
1645789920000|2022-02-25 11:52:00|6027.98|6027.98|6026.44|6026.44|6027.98|6027.98|6026.44|6026.44|0
1645789930000|2022-02-25 11:52:10|6027.86|6027.86|6027.77|6027.77|6027.86|6027.86|6027.06|6027.06|0
1645789950000|2022-02-25 11:52:30|6027.65|6027.65|6029.4|6029.4|6029.4|6029.4|6027.65|6027.65|0
1645789970000|2022-02-25 11:52:50|6029.17|6029.17|6028.71|6028.71|6029.17|6029.17|6028.71|6028.71|0
1645789980000|2022-02-25 11:53:00|6028|6028|6027.77|6027.77|6028|6028|6027.77|6027.77|0
1645790000000|2022-02-25 11:53:20|6027.65|6027.65|6027.77|6027.77|6027.77|6027.77|6027.65|6027.65|0
1645790010000|2022-02-25 11:53:30|6026.94|6026.94|6026.94|6026.94|6026.94|6026.94|6026.94|6026.94|0
1645790020000|2022-02-25 11:53:40|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|0
1645790030000|2022-02-25 11:53:50|6026.37|6026.37|6022.25|6022.25|6026.37|6026.37|6021.42|6021.42|0
1645790040000|2022-02-25 11:54:00|6020.82|6020.82|6020.71|6020.71|6020.82|6020.82|6020.59|6020.59|0
1645790050000|2022-02-25 11:54:10|6020.59|6020.59|6021.06|6021.06|6021.06|6021.06|6020.59|6020.59|0
1645790060000|2022-02-25 11:54:20|6020.82|6020.82|6021.06|6021.06|6021.06|6021.06|6020.82|6020.82|0
1645790070000|2022-02-25 11:54:30|6023.19|6023.19|6023.42|6023.42|6023.42|6023.42|6023.19|6023.19|0
1645790100000|2022-02-25 11:55:00|6022.71|6022.71|6022.71|6022.71|6022.71|6022.71|6022.71|6022.71|0
1645790110000|2022-02-25 11:55:10|6022|6022|6021.29|6021.29|6022|6022|6021.29|6021.29|0
1645790120000|2022-02-25 11:55:20|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1645790140000|2022-02-25 11:55:40|6021.06|6021.06|6021.06|6021.06|6021.06|6021.06|6021.06|6021.06|0
1645790150000|2022-02-25 11:55:50|6021.77|6021.77|6025.32|6025.32|6025.32|6025.32|6021.77|6021.77|0
1645790160000|2022-02-25 11:56:00|6025.56|6025.56|6024.13|6024.13|6025.56|6025.56|6024.13|6024.13|0
1645790170000|2022-02-25 11:56:10|6023.86|6023.86|6023.86|6023.86|6023.86|6023.86|6023.86|6023.86|0
1645790180000|2022-02-25 11:56:20|6024.13|6024.13|6024.84|6024.84|6024.84|6024.84|6024.13|6024.13|0
1645790190000|2022-02-25 11:56:30|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|0
1645790230000|2022-02-25 11:57:10|6025.32|6025.32|6023.66|6023.66|6025.32|6025.32|6023.66|6023.66|0
1645790240000|2022-02-25 11:57:20|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|6022.94|0
1645790250000|2022-02-25 11:57:30|6022.23|6022.23|6023.29|6023.29|6023.29|6023.29|6022.23|6022.23|0
1645790280000|2022-02-25 11:58:00|6022.8|6022.8|6022.55|6022.55|6022.8|6022.8|6022.55|6022.55|0
1645790310000|2022-02-25 11:58:30|6021.84|6021.84|6021.84|6021.84|6021.84|6021.84|6021.84|6021.84|0
1645790320000|2022-02-25 11:58:40|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|0
1645790340000|2022-02-25 11:59:00|6019.75|6019.75|6018.54|6018.54|6019.75|6019.75|6018.54|6018.54|0
1645790350000|2022-02-25 11:59:10|6018.21|6018.21|6018.21|6018.21|6018.21|6018.21|6018.21|6018.21|0
1645790360000|2022-02-25 11:59:20|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|0
1645790370000|2022-02-25 11:59:30|6017.6|6017.6|6017.6|6017.6|6017.6|6017.6|6017.6|6017.6|0
1645790380000|2022-02-25 11:59:40|6017.11|6017.11|6012.98|6012.98|6017.11|6017.11|6012.98|6012.98|0
1645790390000|2022-02-25 11:59:50|6012.72|6012.72|6008.48|6008.48|6012.72|6012.72|6008.48|6008.48|0
1645790400000|2022-02-25 12:00:00|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|0
1645790410000|2022-02-25 12:00:10|6007.62|6007.62|6007.62|6007.62|6007.62|6007.62|6007.62|6007.62|0
1645790420000|2022-02-25 12:00:20|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|0
1645790450000|2022-02-25 12:00:50|6009.16|6009.16|6009.16|6009.16|6009.16|6009.16|6009.16|6009.16|0
1645790470000|2022-02-25 12:01:10|6008.33|6008.33|6009.49|6009.49|6009.49|6009.49|6008.33|6008.33|0
1645790510000|2022-02-25 12:01:50|6009.98|6009.98|6014.37|6014.37|6014.37|6014.37|6009.98|6009.98|0
1645790520000|2022-02-25 12:02:00|6014.48|6014.48|6015.43|6015.43|6015.43|6015.43|6014.48|6014.48|0
1645790530000|2022-02-25 12:02:10|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|0
1645790550000|2022-02-25 12:02:30|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|6012.92|0
1645790560000|2022-02-25 12:02:40|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|0
1645790570000|2022-02-25 12:02:50|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|0
1645790580000|2022-02-25 12:03:00|6012.95|6012.95|6012.95|6012.95|6012.95|6012.95|6012.95|6012.95|0
1645790590000|2022-02-25 12:03:10|6013.19|6013.19|6013.35|6013.35|6013.88|6013.88|6012.64|6012.64|0
1645790620000|2022-02-25 12:03:40|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|0
1645790640000|2022-02-25 12:04:00|6012.52|6012.52|6013.23|6013.23|6013.23|6013.23|6012.52|6012.52|0
1645790650000|2022-02-25 12:04:10|6013.57|6013.57|6014.6|6014.6|6014.94|6014.94|6013.57|6013.57|0
1645790660000|2022-02-25 12:04:20|6014.11|6014.11|6013.62|6013.62|6014.11|6014.11|6013.62|6013.62|0
1645790670000|2022-02-25 12:04:30|6012.2|6012.2|6012.2|6012.2|6012.2|6012.2|6012.2|6012.2|0
1645790680000|2022-02-25 12:04:40|6012.44|6012.44|6012.56|6012.56|6012.56|6012.56|6012.44|6012.44|0
1645790700000|2022-02-25 12:05:00|6014.23|6014.23|6014.34|6014.34|6014.34|6014.34|6014.23|6014.23|0
1645790720000|2022-02-25 12:05:20|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|0
1645790740000|2022-02-25 12:05:40|6013.98|6013.98|6014.1|6014.1|6014.1|6014.1|6013.98|6013.98|0
1645790750000|2022-02-25 12:05:50|6013.86|6013.86|6013.62|6013.62|6013.86|6013.86|6013.62|6013.62|0
1645790760000|2022-02-25 12:06:00|6011.48|6011.48|6011.24|6011.24|6012.91|6012.91|6011.24|6011.24|0
1645790770000|2022-02-25 12:06:10|6011.35|6011.35|6011.35|6011.35|6011.35|6011.35|6011.35|6011.35|0
1645790780000|2022-02-25 12:06:20|6011.58|6011.58|6011.83|6011.83|6011.83|6011.83|6011.58|6011.58|0
1645790790000|2022-02-25 12:06:30|6011.72|6011.72|6011.72|6011.72|6011.72|6011.72|6011.72|6011.72|0
1645790800000|2022-02-25 12:06:40|6011|6011|6008.83|6008.83|6011|6011|6008.83|6008.83|0
1645790810000|2022-02-25 12:06:50|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|0
1645790830000|2022-02-25 12:07:10|6006.82|6006.82|6009.07|6009.07|6009.07|6009.07|6006.82|6006.82|0
1645790840000|2022-02-25 12:07:20|6008.35|6008.35|6008.35|6008.35|6008.35|6008.35|6008.35|6008.35|0
1645790910000|2022-02-25 12:08:30|6008.62|6008.62|6008.62|6008.62|6008.62|6008.62|6008.62|6008.62|0
1645790920000|2022-02-25 12:08:40|6007.95|6007.95|6004.28|6004.28|6007.95|6007.95|6004.28|6004.28|0
1645790930000|2022-02-25 12:08:50|6003.57|6003.57|6003.32|6003.32|6003.57|6003.57|6003.32|6003.32|0
1645790950000|2022-02-25 12:09:10|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|0
1645790960000|2022-02-25 12:09:20|6001.19|6001.19|6004.03|6004.03|6004.03|6004.03|6001.19|6001.19|0
1645790970000|2022-02-25 12:09:30|6002.61|6002.61|6006.98|6006.98|6006.98|6006.98|6002.61|6002.61|0
1645790980000|2022-02-25 12:09:40|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|0
1645791000000|2022-02-25 12:10:00|6008.74|6008.74|6010.38|6010.38|6010.5|6010.5|6008.74|6008.74|0
1645791020000|2022-02-25 12:10:20|6010.5|6010.5|6010.61|6010.61|6010.61|6010.61|6010.5|6010.5|0
1645791040000|2022-02-25 12:10:40|6012.75|6012.75|6012.75|6012.75|6012.75|6012.75|6012.75|6012.75|0
1645791050000|2022-02-25 12:10:50|6013.46|6013.46|6013.46|6013.46|6013.46|6013.46|6013.46|6013.46|0
1645791060000|2022-02-25 12:11:00|6012.75|6012.75|6013.08|6013.08|6013.08|6013.08|6012.04|6012.04|0
1645791070000|2022-02-25 12:11:10|6012.37|6012.37|6012.37|6012.37|6012.37|6012.37|6012.37|6012.37|0
1645791080000|2022-02-25 12:11:20|6012.49|6012.49|6012.6|6012.6|6012.6|6012.6|6012.49|6012.49|0
1645791090000|2022-02-25 12:11:30|6012.72|6012.72|6012.72|6012.72|6012.72|6012.72|6012.72|6012.72|0
1645791100000|2022-02-25 12:11:40|6012.95|6012.95|6012.95|6012.95|6012.95|6012.95|6012.95|6012.95|0
1645791110000|2022-02-25 12:11:50|6012.72|6012.72|6013.43|6013.43|6013.43|6013.43|6012.72|6012.72|0
1645791130000|2022-02-25 12:12:10|6013.55|6013.55|6014.11|6014.11|6014.11|6014.11|6013.55|6013.55|0
1645791170000|2022-02-25 12:12:50|6014|6014|6014|6014|6014|6014|6014|6014|0
1645791180000|2022-02-25 12:13:00|6013.66|6013.66|6013.66|6013.66|6013.78|6013.78|6013.66|6013.66|0
1645791200000|2022-02-25 12:13:20|6013.89|6013.89|6014.36|6014.36|6014.36|6014.36|6013.89|6013.89|0
1645791210000|2022-02-25 12:13:30|6014.13|6014.13|6014.13|6014.13|6014.13|6014.13|6014.13|6014.13|0
1645791230000|2022-02-25 12:13:50|6015.55|6015.55|6016.72|6016.72|6016.72|6016.72|6015.55|6015.55|0
1645791240000|2022-02-25 12:14:00|6017.44|6017.44|6016.58|6016.58|6017.89|6017.89|6016.58|6016.58|0
1645791250000|2022-02-25 12:14:10|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|6016.46|0
1645791260000|2022-02-25 12:14:20|6016.58|6016.58|6016.81|6016.81|6016.81|6016.81|6016.58|6016.58|0
1645791290000|2022-02-25 12:14:50|6017.06|6017.06|6017.06|6017.06|6017.06|6017.06|6017.06|6017.06|0
1645791300000|2022-02-25 12:15:00|6016.35|6016.35|6016.35|6016.35|6016.35|6016.35|6016.35|6016.35|0
1645791310000|2022-02-25 12:15:10|6017.06|6017.06|6017.48|6017.48|6017.48|6017.48|6016.94|6016.94|0
1645791320000|2022-02-25 12:15:20|6017.36|6017.36|6018.04|6018.04|6018.04|6018.04|6017.36|6017.36|0
1645791350000|2022-02-25 12:15:50|6017.69|6017.69|6017.69|6017.69|6017.69|6017.69|6017.69|6017.69|0
1645791360000|2022-02-25 12:16:00|6017.57|6017.57|6017.92|6017.92|6017.92|6017.92|6017.57|6017.57|0
1645791370000|2022-02-25 12:16:10|6017.21|6017.21|6019.34|6019.34|6019.34|6019.34|6017.21|6017.21|0
1645791390000|2022-02-25 12:16:30|6020.77|6020.77|6020.77|6020.77|6020.77|6020.77|6020.77|6020.77|0
1645791410000|2022-02-25 12:16:50|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|6020.42|0
1645791420000|2022-02-25 12:17:00|6019.71|6019.71|6016.63|6016.63|6019.71|6019.71|6016.63|6016.63|0
1645791430000|2022-02-25 12:17:10|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|0
1645791440000|2022-02-25 12:17:20|6017.23|6017.23|6016.76|6016.76|6017.23|6017.23|6016.76|6016.76|0
1645791450000|2022-02-25 12:17:30|6015.34|6015.34|6012.3|6012.3|6015.34|6015.34|6012.3|6012.3|0
1645791470000|2022-02-25 12:17:50|6011.97|6011.97|6011.72|6011.72|6011.97|6011.97|6011.72|6011.72|0
1645791480000|2022-02-25 12:18:00|6011.01|6011.01|6011.01|6011.01|6011.01|6011.01|6011.01|6011.01|0
1645791510000|2022-02-25 12:18:30|6008.99|6008.99|6009.34|6009.34|6009.34|6009.34|6008.99|6008.99|0
1645791530000|2022-02-25 12:18:50|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|6009.45|0
1645791550000|2022-02-25 12:19:10|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|0
1645791560000|2022-02-25 12:19:20|6009|6009|6008.89|6008.89|6009|6009|6008.89|6008.89|0
1645791600000|2022-02-25 12:20:00|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|0
1645791620000|2022-02-25 12:20:20|6012.69|6012.69|6012.69|6012.69|6014.11|6014.11|6012.69|6012.69|0
1645791630000|2022-02-25 12:20:30|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|0
1645791650000|2022-02-25 12:20:50|6014.45|6014.45|6014.69|6014.69|6014.69|6014.69|6014.45|6014.45|0
1645791660000|2022-02-25 12:21:00|6015.04|6015.04|6017.04|6017.04|6017.75|6017.75|6015.04|6015.04|0
1645791670000|2022-02-25 12:21:10|6016.33|6016.33|6016.1|6016.1|6016.33|6016.33|6016.1|6016.1|0
1645791710000|2022-02-25 12:21:50|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|0
1645791720000|2022-02-25 12:22:00|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|6016.1|0
1645791730000|2022-02-25 12:22:10|6015.39|6015.39|6015.39|6015.39|6015.39|6015.39|6015.39|6015.39|0
1645791760000|2022-02-25 12:22:40|6013.97|6013.97|6018.95|6018.95|6019.66|6019.66|6013.97|6013.97|0
1645791840000|2022-02-25 12:24:00|6018.48|6018.48|6019.19|6019.19|6019.19|6019.19|6017.77|6017.77|0
1645791860000|2022-02-25 12:24:20|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|0
1645791880000|2022-02-25 12:24:40|6018.48|6018.48|6017.18|6017.18|6018.6|6018.6|6017.18|6017.18|0
1645791910000|2022-02-25 12:25:10|6016.93|6016.93|6016.93|6016.93|6016.93|6016.93|6016.93|6016.93|0
1645791920000|2022-02-25 12:25:20|6016.81|6016.81|6017.41|6017.41|6017.41|6017.41|6016.7|6016.7|0
1645791930000|2022-02-25 12:25:30|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1645791980000|2022-02-25 12:26:20|6019.79|6019.79|6019.08|6019.08|6019.79|6019.79|6019.08|6019.08|0
1645792000000|2022-02-25 12:26:40|6021.21|6021.21|6021.1|6021.1|6021.21|6021.21|6021.1|6021.1|0
1645792010000|2022-02-25 12:26:50|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|0
1645792020000|2022-02-25 12:27:00|6020.94|6020.94|6021.99|6021.99|6021.99|6021.99|6020.94|6020.94|0
1645792030000|2022-02-25 12:27:10|6022.26|6022.26|6022.26|6022.26|6022.26|6022.26|6022.26|6022.26|0
1645792040000|2022-02-25 12:27:20|6022.49|6022.49|6022.49|6022.49|6022.49|6022.49|6022.49|6022.49|0
1645792060000|2022-02-25 12:27:40|6021.78|6021.78|6021.07|6021.07|6021.78|6021.78|6021.07|6021.07|0
1645792070000|2022-02-25 12:27:50|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|0
1645792090000|2022-02-25 12:28:10|6020.01|6020.01|6019.65|6019.65|6020.7|6020.7|6019.65|6019.65|0
1645792100000|2022-02-25 12:28:20|6019.99|6019.99|6020.22|6020.22|6020.22|6020.22|6019.99|6019.99|0
1645792110000|2022-02-25 12:28:30|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|0
1645792120000|2022-02-25 12:28:40|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|0
1645792130000|2022-02-25 12:28:50|6017.97|6017.97|6017.97|6017.97|6017.97|6017.97|6017.97|6017.97|0
1645792140000|2022-02-25 12:29:00|6017.26|6017.26|6017.26|6017.26|6017.26|6017.26|6017.26|6017.26|0
1645792150000|2022-02-25 12:29:10|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|0
1645792190000|2022-02-25 12:29:50|6017.82|6017.82|6017.49|6017.49|6017.82|6017.82|6017.49|6017.49|0
1645792200000|2022-02-25 12:30:00|6017.25|6017.25|6017.14|6017.14|6017.37|6017.37|6017.14|6017.14|0
1645792220000|2022-02-25 12:30:20|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|0
1645792260000|2022-02-25 12:31:00|6015.96|6015.96|6015.96|6015.96|6015.96|6015.96|6015.25|6015.25|0
1645792270000|2022-02-25 12:31:10|6015.62|6015.62|6015.62|6015.62|6015.62|6015.62|6015.62|6015.62|0
1645792280000|2022-02-25 12:31:20|6015.5|6015.5|6015.5|6015.5|6015.5|6015.5|6015.5|6015.5|0
1645792290000|2022-02-25 12:31:30|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|0
1645792300000|2022-02-25 12:31:40|6013.23|6013.23|6012.27|6012.27|6013.23|6013.23|6011.56|6011.56|0
1645792310000|2022-02-25 12:31:50|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|0
1645792330000|2022-02-25 12:32:10|6011.37|6011.37|6011.37|6011.37|6011.37|6011.37|6011.25|6011.25|0
1645792350000|2022-02-25 12:32:30|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|0
1645792360000|2022-02-25 12:32:40|6011.01|6011.01|6009.34|6009.34|6011.01|6011.01|6009.34|6009.34|0
1645792370000|2022-02-25 12:32:50|6009.58|6009.58|6009.7|6009.7|6009.7|6009.7|6009.58|6009.58|0
1645792380000|2022-02-25 12:33:00|6009.81|6009.81|6009.1|6009.1|6009.81|6009.81|6009.1|6009.1|0
1645792400000|2022-02-25 12:33:20|6009.81|6009.81|6009.81|6009.81|6009.81|6009.81|6009.81|6009.81|0
1645792430000|2022-02-25 12:33:50|6008.39|6008.39|6008.14|6008.14|6008.39|6008.39|6008.14|6008.14|0
1645792470000|2022-02-25 12:34:30|6007.66|6007.66|6008.62|6008.62|6008.62|6008.62|6007.66|6007.66|0
1645792480000|2022-02-25 12:34:40|6008.96|6008.96|6012.26|6012.26|6012.26|6012.26|6008.96|6008.96|0
1645792500000|2022-02-25 12:35:00|6009.88|6009.88|6009.99|6009.99|6009.99|6009.99|6009.88|6009.88|0
1645792530000|2022-02-25 12:35:30|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|0
1645792540000|2022-02-25 12:35:40|6011.89|6011.89|6012.01|6012.01|6012.01|6012.01|6011.89|6011.89|0
1645792550000|2022-02-25 12:35:50|6011.3|6011.3|6011.41|6011.41|6011.41|6011.41|6011.3|6011.3|0
1645792560000|2022-02-25 12:36:00|6011.53|6011.53|6011.76|6011.76|6011.76|6011.76|6011.53|6011.53|0
1645792590000|2022-02-25 12:36:30|6010.34|6010.34|6010|6010|6010.34|6010.34|6010|6010|0
1645792600000|2022-02-25 12:36:40|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|0
1645792610000|2022-02-25 12:36:50|6010.35|6010.35|6010.58|6010.58|6010.58|6010.58|6010.35|6010.35|0
1645792620000|2022-02-25 12:37:00|6010.47|6010.47|6009.75|6009.75|6010.47|6010.47|6009.75|6009.75|0
1645792630000|2022-02-25 12:37:10|6009.87|6009.87|6009.99|6009.99|6009.99|6009.99|6009.87|6009.87|0
1645792640000|2022-02-25 12:37:20|6010.7|6010.7|6012.12|6012.12|6012.12|6012.12|6010.7|6010.7|0
1645792650000|2022-02-25 12:37:30|6012.61|6012.61|6011.9|6011.9|6012.61|6012.61|6011.9|6011.9|0
1645792660000|2022-02-25 12:37:40|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|0
1645792680000|2022-02-25 12:38:00|6011.42|6011.42|6011.77|6011.77|6011.77|6011.77|6011.42|6011.42|0
1645792690000|2022-02-25 12:38:10|6012.35|6012.35|6012.35|6012.35|6012.35|6012.35|6012.35|6012.35|0
1645792700000|2022-02-25 12:38:20|6009.5|6009.5|6010.1|6010.1|6010.1|6010.1|6008.68|6008.68|0
1645792710000|2022-02-25 12:38:30|6010.34|6010.34|6010.34|6010.34|6010.34|6010.34|6010.34|6010.34|0
1645792740000|2022-02-25 12:39:00|6010.08|6010.08|6010.79|6010.79|6010.79|6010.79|6009.81|6009.81|0
1645792750000|2022-02-25 12:39:10|6011.5|6011.5|6013.26|6013.26|6013.26|6013.26|6011.5|6011.5|0
1645792760000|2022-02-25 12:39:20|6014.68|6014.68|6015.14|6015.14|6015.14|6015.14|6014.68|6014.68|0
1645792790000|2022-02-25 12:39:50|6016.56|6016.56|6016.56|6016.56|6016.56|6016.56|6016.56|6016.56|0
1645792800000|2022-02-25 12:40:00|6017.99|6017.99|6018.32|6018.32|6018.32|6018.32|6017.99|6017.99|0
1645792810000|2022-02-25 12:40:10|6018.79|6018.79|6018.32|6018.32|6018.79|6018.79|6018.32|6018.32|0
1645792820000|2022-02-25 12:40:20|6016.9|6016.9|6016.9|6016.9|6016.9|6016.9|6016.9|6016.9|0
1645792830000|2022-02-25 12:40:30|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|6016.19|0
1645792850000|2022-02-25 12:40:50|6016.07|6016.07|6015.8|6015.8|6016.07|6016.07|6015.8|6015.8|0
1645792880000|2022-02-25 12:41:20|6015.92|6015.92|6015.92|6015.92|6015.92|6015.92|6015.92|6015.92|0
1645792890000|2022-02-25 12:41:30|6015.21|6015.21|6015.44|6015.44|6015.44|6015.44|6015.21|6015.21|0
1645792900000|2022-02-25 12:41:40|6014.02|6014.02|6014.02|6014.02|6014.02|6014.02|6014.02|6014.02|0
1645792910000|2022-02-25 12:41:50|6014.25|6014.25|6016.13|6016.13|6016.13|6016.13|6014.25|6014.25|0
1645792930000|2022-02-25 12:42:10|6016.02|6016.02|6015.42|6015.42|6016.13|6016.13|6015.42|6015.42|0
1645792940000|2022-02-25 12:42:20|6016.13|6016.13|6016.13|6016.13|6016.13|6016.13|6016.13|6016.13|0
1645792950000|2022-02-25 12:42:30|6017.56|6017.56|6018.27|6018.27|6018.27|6018.27|6017.56|6017.56|0
1645792980000|2022-02-25 12:43:00|6016.85|6016.85|6016.85|6016.85|6016.85|6016.85|6016.85|6016.85|0
1645792990000|2022-02-25 12:43:10|6017.34|6017.34|6017.34|6017.34|6017.34|6017.34|6017.34|6017.34|0
1645793010000|2022-02-25 12:43:30|6015.2|6015.2|6015.67|6015.67|6015.67|6015.67|6015.2|6015.2|0
1645793060000|2022-02-25 12:44:20|6017.09|6017.09|6020.27|6020.27|6020.27|6020.27|6017.09|6017.09|0
1645793070000|2022-02-25 12:44:30|6018.14|6018.14|6018.14|6018.14|6018.14|6018.14|6018.14|6018.14|0
1645793080000|2022-02-25 12:44:40|6018.25|6018.25|6018.25|6018.25|6018.25|6018.25|6018.25|6018.25|0
1645793090000|2022-02-25 12:44:50|6018.16|6018.16|6018.39|6018.39|6018.39|6018.39|6018.16|6018.16|0
1645793100000|2022-02-25 12:45:00|6018.28|6018.28|6015.57|6015.57|6018.28|6018.28|6015.57|6015.57|0
1645793160000|2022-02-25 12:46:00|6015.91|6015.91|6018.39|6018.39|6018.39|6018.39|6015.91|6015.91|0
1645793180000|2022-02-25 12:46:20|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1645793200000|2022-02-25 12:46:40|6017.2|6017.2|6017.2|6017.2|6017.2|6017.2|6017.2|6017.2|0
1645793210000|2022-02-25 12:46:50|6016.96|6016.96|6014.24|6014.24|6016.96|6016.96|6014.24|6014.24|0
1645793220000|2022-02-25 12:47:00|6014.01|6014.01|6013.74|6013.74|6014.01|6014.01|6013.47|6013.47|0
1645793230000|2022-02-25 12:47:10|6013.86|6013.86|6013.86|6013.86|6013.86|6013.86|6013.86|6013.86|0
1645793260000|2022-02-25 12:47:40|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|0
1645793270000|2022-02-25 12:47:50|6012.93|6012.93|6011.5|6011.5|6012.93|6012.93|6011.5|6011.5|0
1645793280000|2022-02-25 12:48:00|6012.21|6012.21|6011.39|6011.39|6012.81|6012.81|6011.39|6011.39|0
1645793290000|2022-02-25 12:48:10|6011.27|6011.27|6008.43|6008.43|6011.27|6011.27|6008.43|6008.43|0
1645793300000|2022-02-25 12:48:20|6007|6007|6006.29|6006.29|6007|6007|6006.29|6006.29|0
1645793310000|2022-02-25 12:48:30|6005.58|6005.58|6005.58|6005.58|6005.58|6005.58|6005.58|6005.58|0
1645793320000|2022-02-25 12:48:40|6007|6007|6010.56|6010.56|6010.56|6010.56|6007|6007|0
1645793330000|2022-02-25 12:48:50|6011.27|6011.27|6011.27|6011.27|6011.27|6011.27|6011.27|6011.27|0
1645793340000|2022-02-25 12:49:00|6012.69|6012.69|6014.83|6014.83|6014.83|6014.83|6012.69|6012.69|0
1645793350000|2022-02-25 12:49:10|6015.16|6015.16|6013.74|6013.74|6015.16|6015.16|6013.74|6013.74|0
1645793360000|2022-02-25 12:49:20|6013.97|6013.97|6013.97|6013.97|6013.97|6013.97|6013.97|6013.97|0
1645793380000|2022-02-25 12:49:40|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|6013.74|0
1645793390000|2022-02-25 12:49:50|6013.99|6013.99|6012.81|6012.81|6014.23|6014.23|6012.81|6012.81|0
1645793410000|2022-02-25 12:50:10|6012.1|6012.1|6012.1|6012.1|6012.1|6012.1|6012.1|6012.1|0
1645793420000|2022-02-25 12:50:20|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|0
1645793430000|2022-02-25 12:50:30|6012.1|6012.1|6015.52|6015.52|6015.52|6015.52|6012.1|6012.1|0
1645793440000|2022-02-25 12:50:40|6015.64|6015.64|6017.58|6017.58|6017.77|6017.77|6015.64|6015.64|0
1645793450000|2022-02-25 12:50:50|6021.13|6021.13|6022.79|6022.79|6023.73|6023.73|6021.13|6021.13|0
1645793460000|2022-02-25 12:51:00|6022.08|6022.08|6023.63|6023.63|6023.63|6023.63|6021.96|6021.96|0
1645793470000|2022-02-25 12:51:10|6022.92|6022.92|6022.59|6022.59|6022.92|6022.92|6022.59|6022.59|0
1645793480000|2022-02-25 12:51:20|6021.16|6021.16|6022.45|6022.45|6022.45|6022.45|6021.16|6021.16|0
1645793490000|2022-02-25 12:51:30|6023.19|6023.19|6023.19|6023.19|6024.61|6024.61|6023.19|6023.19|0
1645793500000|2022-02-25 12:51:40|6023.3|6023.3|6023.19|6023.19|6023.3|6023.3|6023.19|6023.19|0
1645793510000|2022-02-25 12:51:50|6023.07|6023.07|6020.23|6020.23|6023.07|6023.07|6020.23|6020.23|0
1645793520000|2022-02-25 12:52:00|6018.8|6018.8|6021.88|6021.88|6021.88|6021.88|6018.8|6018.8|0
1645793530000|2022-02-25 12:52:10|6022.59|6022.59|6023.3|6023.3|6023.3|6023.3|6022.36|6022.36|0
1645793550000|2022-02-25 12:52:30|6023.53|6023.53|6024.25|6024.25|6024.25|6024.25|6023.53|6023.53|0
1645793560000|2022-02-25 12:52:40|6022.82|6022.82|6022.71|6022.71|6022.82|6022.82|6021.76|6021.76|0
1645793570000|2022-02-25 12:52:50|6022.82|6022.82|6023.77|6023.77|6023.77|6023.77|6022.82|6022.82|0
1645793580000|2022-02-25 12:53:00|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|0
1645793590000|2022-02-25 12:53:10|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|6025.19|0
1645793600000|2022-02-25 12:53:20|6024.92|6024.92|6025.63|6025.63|6025.63|6025.63|6024.92|6024.92|0
1645793610000|2022-02-25 12:53:30|6025.9|6025.9|6027.88|6027.88|6027.88|6027.88|6025.78|6025.78|0
1645793620000|2022-02-25 12:53:40|6029.3|6029.3|6028.23|6028.23|6030.11|6030.11|6028.23|6028.23|0
1645793630000|2022-02-25 12:53:50|6028.46|6028.46|6029.88|6029.88|6029.88|6029.88|6028.46|6028.46|0
1645793640000|2022-02-25 12:54:00|6030.59|6030.59|6027.98|6027.98|6030.59|6030.59|6027.98|6027.98|0
1645793650000|2022-02-25 12:54:10|6028.09|6028.09|6028.56|6028.56|6028.56|6028.56|6028.09|6028.09|0
1645793660000|2022-02-25 12:54:20|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|0
1645793700000|2022-02-25 12:55:00|6028.79|6028.79|6029.15|6029.15|6029.27|6029.27|6028.56|6028.56|0
1645793710000|2022-02-25 12:55:10|6029.27|6029.27|6034.87|6034.87|6034.87|6034.87|6029.27|6029.27|0
1645793720000|2022-02-25 12:55:20|6034.76|6034.76|6033.09|6033.09|6034.76|6034.76|6033.09|6033.09|0
1645793760000|2022-02-25 12:56:00|6033.67|6033.67|6031.17|6031.17|6033.67|6033.67|6031.17|6031.17|0
1645793780000|2022-02-25 12:56:20|6032.59|6032.59|6030.46|6030.46|6032.59|6032.59|6030.46|6030.46|0
1645793790000|2022-02-25 12:56:30|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|0
1645793820000|2022-02-25 12:57:00|6030.46|6030.46|6031.76|6031.76|6031.76|6031.76|6030.46|6030.46|0
1645793830000|2022-02-25 12:57:10|6032.11|6032.11|6029.86|6029.86|6032.11|6032.11|6029.86|6029.86|0
1645793840000|2022-02-25 12:57:20|6029.61|6029.61|6029.15|6029.15|6029.61|6029.61|6029.15|6029.15|0
1645793850000|2022-02-25 12:57:30|6029.04|6029.04|6029.04|6029.04|6029.04|6029.04|6029.04|6029.04|0
1645793860000|2022-02-25 12:57:40|6028.33|6028.33|6027.49|6027.49|6028.33|6028.33|6027.14|6027.14|0
1645793890000|2022-02-25 12:58:10|6027.25|6027.25|6027.14|6027.14|6027.25|6027.25|6027.01|6027.01|0
1645793900000|2022-02-25 12:58:20|6025.72|6025.72|6025.6|6025.6|6025.72|6025.72|6025.25|6025.25|0
1645793910000|2022-02-25 12:58:30|6025.25|6025.25|6026.43|6026.43|6026.43|6026.43|6025.25|6025.25|0
1645793920000|2022-02-25 12:58:40|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|0
1645793930000|2022-02-25 12:58:50|6026.43|6026.43|6026.43|6026.43|6026.43|6026.43|6026.43|6026.43|0
1645793940000|2022-02-25 12:59:00|6026.31|6026.31|6027.73|6027.73|6027.73|6027.73|6026.31|6026.31|0
1645793960000|2022-02-25 12:59:20|6027.97|6027.97|6028.55|6028.55|6028.9|6028.9|6027.97|6027.97|0
1645793970000|2022-02-25 12:59:30|6027.84|6027.84|6027.72|6027.72|6027.84|6027.84|6027.72|6027.72|0
1645793980000|2022-02-25 12:59:40|6027.97|6027.97|6027.85|6027.85|6027.97|6027.97|6027.85|6027.85|0
1645793990000|2022-02-25 12:59:50|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|6027.14|0
1645794000000|2022-02-25 13:00:00|6027.85|6027.85|6025.27|6025.27|6027.85|6027.85|6025.27|6025.27|0
1645794010000|2022-02-25 13:00:10|6024.8|6024.8|6025.04|6025.04|6025.04|6025.04|6024.8|6024.8|0
1645794030000|2022-02-25 13:00:30|6023.61|6023.61|6023.37|6023.37|6023.61|6023.61|6023.37|6023.37|0
1645794040000|2022-02-25 13:00:40|6024.08|6024.08|6022.54|6022.54|6024.08|6024.08|6022.54|6022.54|0
1645794050000|2022-02-25 13:00:50|6023.96|6023.96|6025.62|6025.62|6025.62|6025.62|6023.96|6023.96|0
1645794060000|2022-02-25 13:01:00|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|0
1645794070000|2022-02-25 13:01:10|6024.79|6024.79|6023.12|6023.12|6024.79|6024.79|6023.12|6023.12|0
1645794080000|2022-02-25 13:01:20|6022.85|6022.85|6022.74|6022.74|6022.85|6022.85|6022.74|6022.74|0
1645794090000|2022-02-25 13:01:30|6022.06|6022.06|6018.7|6018.7|6022.06|6022.06|6018.03|6018.03|0
1645794100000|2022-02-25 13:01:40|6017.28|6017.28|6016.34|6016.34|6017.28|6017.28|6016.34|6016.34|0
1645794120000|2022-02-25 13:02:00|6014.33|6014.33|6014.33|6014.33|6014.33|6014.33|6014.33|6014.33|0
1645794130000|2022-02-25 13:02:10|6013.62|6013.62|6014.33|6014.33|6014.33|6014.33|6013.62|6013.62|0
1645794150000|2022-02-25 13:02:30|6013.99|6013.99|6013.99|6013.99|6013.99|6013.99|6013.99|6013.99|0
1645794160000|2022-02-25 13:02:40|6014.1|6014.1|6015.52|6015.52|6015.52|6015.52|6014.1|6014.1|0
1645794180000|2022-02-25 13:03:00|6015.28|6015.28|6015.03|6015.03|6015.28|6015.28|6015.03|6015.03|0
1645794190000|2022-02-25 13:03:10|6013.61|6013.61|6013.14|6013.14|6013.61|6013.61|6013.03|6013.03|0
1645794200000|2022-02-25 13:03:20|6012.68|6012.68|6012.68|6012.68|6012.68|6012.68|6012.68|6012.68|0
1645794220000|2022-02-25 13:03:40|6012.45|6012.45|6008.44|6008.44|6012.45|6012.45|6008.44|6008.44|0
1645794240000|2022-02-25 13:04:00|6008.19|6008.19|6007.96|6007.96|6008.19|6008.19|6007.96|6007.96|0
1645794250000|2022-02-25 13:04:10|6008.3|6008.3|6008.3|6008.3|6008.3|6008.3|6008.3|6008.3|0
1645794260000|2022-02-25 13:04:20|6010.43|6010.43|6009.72|6009.72|6010.43|6010.43|6009.72|6009.72|0
1645794270000|2022-02-25 13:04:30|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|0
1645794280000|2022-02-25 13:04:40|6009.84|6009.84|6009.01|6009.01|6009.84|6009.84|6009.01|6009.01|0
1645794310000|2022-02-25 13:05:10|6006.88|6006.88|6006.63|6006.63|6006.88|6006.88|6006.63|6006.63|0
1645794320000|2022-02-25 13:05:20|6007.34|6007.34|6005.93|6005.93|6007.34|6007.34|6005.82|6005.82|0
1645794340000|2022-02-25 13:05:40|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|0
1645794360000|2022-02-25 13:06:00|6006.53|6006.53|6006.53|6006.53|6007.24|6007.24|6006.53|6006.53|0
1645794410000|2022-02-25 13:06:50|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|0
1645794420000|2022-02-25 13:07:00|6007.58|6007.58|6007.16|6007.16|6008.58|6008.58|6007.16|6007.16|0
1645794440000|2022-02-25 13:07:20|6007.87|6007.87|6007.16|6007.16|6007.87|6007.87|6007.16|6007.16|0
1645794450000|2022-02-25 13:07:30|6009.29|6009.29|6009.29|6009.29|6009.29|6009.29|6009.29|6009.29|0
1645794470000|2022-02-25 13:07:50|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|0
1645794480000|2022-02-25 13:08:00|6009.05|6009.05|6008.71|6008.71|6009.05|6009.05|6008.71|6008.71|0
1645794510000|2022-02-25 13:08:30|6008|6008|6007.89|6007.89|6008|6008|6007.89|6007.89|0
1645794520000|2022-02-25 13:08:40|6008.6|6008.6|6008.71|6008.71|6008.71|6008.71|6008.6|6008.6|0
1645794530000|2022-02-25 13:08:50|6008.83|6008.83|6008.94|6008.94|6009.64|6009.64|6008.83|6008.83|0
1645794540000|2022-02-25 13:09:00|6008.23|6008.23|6008.68|6008.68|6008.68|6008.68|6007.86|6007.86|0
1645794550000|2022-02-25 13:09:10|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|0
1645794560000|2022-02-25 13:09:20|6008.68|6008.68|6008.68|6008.68|6008.68|6008.68|6008.68|6008.68|0
1645794580000|2022-02-25 13:09:40|6010.82|6010.82|6012.04|6012.04|6012.27|6012.27|6010.82|6010.82|0
1645794610000|2022-02-25 13:10:10|6014.18|6014.18|6016.18|6016.18|6016.18|6016.18|6014.18|6014.18|0
1645794620000|2022-02-25 13:10:20|6015.6|6015.6|6015.6|6015.6|6015.6|6015.6|6015.6|6015.6|0
1645794630000|2022-02-25 13:10:30|6015.49|6015.49|6014.65|6014.65|6015.49|6015.49|6014.53|6014.53|0
1645794660000|2022-02-25 13:11:00|6015.11|6015.11|6016.53|6016.53|6016.53|6016.53|6015.11|6015.11|0
1645794670000|2022-02-25 13:11:10|6017.24|6017.24|6017.72|6017.72|6017.95|6017.95|6017.24|6017.24|0
1645794680000|2022-02-25 13:11:20|6017.49|6017.49|6013.93|6013.93|6017.49|6017.49|6013.93|6013.93|0
1645794710000|2022-02-25 13:11:50|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|6014.05|0
1645794720000|2022-02-25 13:12:00|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|0
1645794730000|2022-02-25 13:12:10|6013.57|6013.57|6014.28|6014.28|6014.28|6014.28|6013.57|6013.57|0
1645794740000|2022-02-25 13:12:20|6014.51|6014.51|6014.51|6014.51|6014.51|6014.51|6014.51|6014.51|0
1645794750000|2022-02-25 13:12:30|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|0
1645794780000|2022-02-25 13:13:00|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|0
1645794800000|2022-02-25 13:13:20|6014.51|6014.51|6014.51|6014.51|6014.51|6014.51|6014.51|6014.51|0
1645794810000|2022-02-25 13:13:30|6013.8|6013.8|6013.8|6013.8|6013.8|6013.8|6013.8|6013.8|0
1645794820000|2022-02-25 13:13:40|6013.69|6013.69|6013.69|6013.69|6013.69|6013.69|6013.69|6013.69|0
1645794830000|2022-02-25 13:13:50|6014.4|6014.4|6016.18|6016.18|6016.65|6016.65|6014.4|6014.4|0
1645794840000|2022-02-25 13:14:00|6015.95|6015.95|6016.04|6016.04|6016.04|6016.04|6015.7|6015.7|0
1645794850000|2022-02-25 13:14:10|6018.89|6018.89|6019.12|6019.12|6019.12|6019.12|6018.89|6018.89|0
1645794860000|2022-02-25 13:14:20|6019.61|6019.61|6021.03|6021.03|6021.03|6021.03|6019.61|6019.61|0
1645794870000|2022-02-25 13:14:30|6020.79|6020.79|6020.54|6020.54|6020.79|6020.79|6020.54|6020.54|0
1645794880000|2022-02-25 13:14:40|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|0
1645794890000|2022-02-25 13:14:50|6021.56|6021.56|6021.56|6021.56|6021.56|6021.56|6021.56|6021.56|0
1645794900000|2022-02-25 13:15:00|6020.14|6020.14|6020.27|6020.27|6020.38|6020.38|6020.14|6020.14|0
1645794910000|2022-02-25 13:15:10|6020.6|6020.6|6020.98|6020.98|6021.31|6021.31|6020.6|6020.6|0
1645794920000|2022-02-25 13:15:20|6020.86|6020.86|6020.86|6020.86|6020.86|6020.86|6020.86|6020.86|0
1645794930000|2022-02-25 13:15:30|6020.98|6020.98|6020.98|6020.98|6020.98|6020.98|6020.98|6020.98|0
1645794940000|2022-02-25 13:15:40|6020.27|6020.27|6019.22|6019.22|6020.27|6020.27|6019.22|6019.22|0
1645794960000|2022-02-25 13:16:00|6018.95|6018.95|6018.95|6018.95|6018.95|6018.95|6018.95|6018.95|0
1645795000000|2022-02-25 13:16:40|6019.07|6019.07|6018.35|6018.35|6019.07|6019.07|6018.35|6018.35|0
1645795010000|2022-02-25 13:16:50|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|0
1645795030000|2022-02-25 13:17:10|6018.35|6018.35|6017.64|6017.64|6018.35|6018.35|6017.64|6017.64|0
1645795050000|2022-02-25 13:17:30|6017.76|6017.76|6017.76|6017.76|6017.76|6017.76|6017.76|6017.76|0
1645795060000|2022-02-25 13:17:40|6017.51|6017.51|6017.74|6017.74|6017.74|6017.74|6017.51|6017.51|0
1645795080000|2022-02-25 13:18:00|6018.45|6018.45|6019.03|6019.03|6019.03|6019.03|6018.45|6018.45|0
1645795090000|2022-02-25 13:18:10|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|0
1645795100000|2022-02-25 13:18:20|6020.46|6020.46|6020.46|6020.46|6020.46|6020.46|6020.46|6020.46|0
1645795110000|2022-02-25 13:18:30|6019.03|6019.03|6018.79|6018.79|6019.03|6019.03|6018.79|6018.79|0
1645795140000|2022-02-25 13:19:00|6019.12|6019.12|6019.6|6019.6|6019.6|6019.6|6019.12|6019.12|0
1645795150000|2022-02-25 13:19:10|6019.72|6019.72|6019.37|6019.37|6019.72|6019.72|6019.37|6019.37|0
1645795180000|2022-02-25 13:19:40|6019.72|6019.72|6019.72|6019.72|6019.72|6019.72|6019.72|6019.72|0
1645795200000|2022-02-25 13:20:00|6019.99|6019.99|6023.75|6023.75|6023.75|6023.75|6019.99|6019.99|0
1645795210000|2022-02-25 13:20:10|6023.98|6023.98|6023.98|6023.98|6023.98|6023.98|6023.98|6023.98|0
1645795220000|2022-02-25 13:20:20|6024.44|6024.44|6024.44|6024.44|6024.67|6024.67|6024.44|6024.44|0
1645795240000|2022-02-25 13:20:40|6023.73|6023.73|6024.44|6024.44|6024.44|6024.44|6023.73|6023.73|0
1645795250000|2022-02-25 13:20:50|6023.73|6023.73|6023.73|6023.73|6023.73|6023.73|6023.73|6023.73|0
1645795260000|2022-02-25 13:21:00|6023.85|6023.85|6024.56|6024.56|6024.56|6024.56|6023.85|6023.85|0
1645795270000|2022-02-25 13:21:10|6025.27|6025.27|6025.76|6025.76|6025.76|6025.76|6025.27|6025.27|0
1645795280000|2022-02-25 13:21:20|6026.11|6026.11|6028.21|6028.21|6028.21|6028.21|6026.11|6026.11|0
1645795300000|2022-02-25 13:21:40|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|0
1645795320000|2022-02-25 13:22:00|6029.86|6029.86|6027.73|6027.73|6029.86|6029.86|6027.73|6027.73|0
1645795330000|2022-02-25 13:22:10|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|0
1645795340000|2022-02-25 13:22:20|6026.56|6026.56|6027.27|6027.27|6027.27|6027.27|6026.56|6026.56|0
1645795350000|2022-02-25 13:22:30|6027.6|6027.6|6029.05|6029.05|6029.52|6029.52|6027.6|6027.6|0
1645795370000|2022-02-25 13:22:50|6029.17|6029.17|6029.17|6029.17|6029.17|6029.17|6029.17|6029.17|0
1645795380000|2022-02-25 13:23:00|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|0
1645795410000|2022-02-25 13:23:30|6029.74|6029.74|6029.74|6029.74|6030.45|6030.45|6029.74|6029.74|0
1645795430000|2022-02-25 13:23:50|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|0
1645795460000|2022-02-25 13:24:20|6029.74|6029.74|6029.74|6029.74|6029.74|6029.74|6029.74|6029.74|0
1645795480000|2022-02-25 13:24:40|6029.24|6029.24|6027.55|6027.55|6029.24|6029.24|6027.55|6027.55|0
1645795500000|2022-02-25 13:25:00|6027.44|6027.44|6026.74|6026.74|6027.55|6027.55|6026.51|6026.51|0
1645795510000|2022-02-25 13:25:10|6026.97|6026.97|6026.44|6026.44|6026.97|6026.97|6026.21|6026.21|0
1645795520000|2022-02-25 13:25:20|6026.56|6026.56|6026.52|6026.52|6026.79|6026.79|6026.52|6026.52|0
1645795530000|2022-02-25 13:25:30|6026.29|6026.29|6025.94|6025.94|6026.29|6026.29|6025.94|6025.94|0
1645795540000|2022-02-25 13:25:40|6026.65|6026.65|6026.92|6026.92|6026.92|6026.92|6026.65|6026.65|0
1645795550000|2022-02-25 13:25:50|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|0
1645795560000|2022-02-25 13:26:00|6027.28|6027.28|6028|6028|6028|6028|6027.28|6027.28|0
1645795570000|2022-02-25 13:26:10|6028.71|6028.71|6028|6028|6028.82|6028.82|6028|6028|0
1645795580000|2022-02-25 13:26:20|6027.32|6027.32|6027.09|6027.09|6027.32|6027.32|6026.74|6026.74|0
1645795620000|2022-02-25 13:27:00|6027.76|6027.76|6027.89|6027.89|6027.89|6027.89|6027.65|6027.65|0
1645795630000|2022-02-25 13:27:10|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|0
1645795640000|2022-02-25 13:27:20|6026.58|6026.58|6026.58|6026.58|6026.58|6026.58|6026.58|6026.58|0
1645795670000|2022-02-25 13:27:50|6026.35|6026.35|6026.35|6026.35|6026.35|6026.35|6026.35|6026.35|0
1645795680000|2022-02-25 13:28:00|6026.12|6026.12|6025.54|6025.54|6026.12|6026.12|6025.54|6025.54|0
1645795700000|2022-02-25 13:28:20|6024.95|6024.95|6023.16|6023.16|6024.95|6024.95|6022.45|6022.45|0
1645795720000|2022-02-25 13:28:40|6021.74|6021.74|6021.07|6021.07|6021.74|6021.74|6021.07|6021.07|0
1645795730000|2022-02-25 13:28:50|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|0
1645795740000|2022-02-25 13:29:00|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|0
1645795780000|2022-02-25 13:29:40|6021.44|6021.44|6021.44|6021.44|6021.44|6021.44|6021.44|6021.44|0
1645795790000|2022-02-25 13:29:50|6021.56|6021.56|6022.61|6022.61|6022.61|6022.61|6021.56|6021.56|0
1645795800000|2022-02-25 13:30:00|6022.72|6022.72|6022.95|6022.95|6022.95|6022.95|6022.72|6022.72|0
1645795830000|2022-02-25 13:30:30|6023.07|6023.07|6022.82|6022.82|6023.42|6023.42|6022.7|6022.7|0
1645795850000|2022-02-25 13:30:50|6022.11|6022.11|6021.88|6021.88|6022.11|6022.11|6021.76|6021.76|0
1645795860000|2022-02-25 13:31:00|6021.99|6021.99|6020.69|6020.69|6021.99|6021.99|6020.57|6020.57|0
1645795870000|2022-02-25 13:31:10|6021.4|6021.4|6022.12|6022.12|6022.12|6022.12|6021.4|6021.4|0
1645795890000|2022-02-25 13:31:30|6022.83|6022.83|6023.78|6023.78|6023.78|6023.78|6022.83|6022.83|0
1645795900000|2022-02-25 13:31:40|6024.27|6024.27|6024.27|6024.27|6024.27|6024.27|6024.27|6024.27|0
1645795910000|2022-02-25 13:31:50|6026.03|6026.03|6028.85|6028.85|6028.85|6028.85|6026.03|6026.03|0
1645795920000|2022-02-25 13:32:00|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|0
1645795940000|2022-02-25 13:32:20|6027.69|6027.69|6027.69|6027.69|6027.69|6027.69|6027.69|6027.69|0
1645795960000|2022-02-25 13:32:40|6028.41|6028.41|6028.41|6028.41|6028.41|6028.41|6028.41|6028.41|0
1645795970000|2022-02-25 13:32:50|6028.17|6028.17|6028.41|6028.41|6028.41|6028.41|6028.17|6028.17|0
1645795980000|2022-02-25 13:33:00|6027.69|6027.69|6027.33|6027.33|6027.69|6027.69|6026.98|6026.98|0
1645796000000|2022-02-25 13:33:20|6025.95|6025.95|6025.68|6025.68|6025.95|6025.95|6025.68|6025.68|0
1645796010000|2022-02-25 13:33:30|6025.79|6025.79|6026.14|6026.14|6026.14|6026.14|6025.79|6025.79|0
1645796020000|2022-02-25 13:33:40|6025.89|6025.89|6025.89|6025.89|6025.89|6025.89|6025.89|6025.89|0
1645796040000|2022-02-25 13:34:00|6026.61|6026.61|6026.36|6026.36|6026.84|6026.84|6026.36|6026.36|0
1645796050000|2022-02-25 13:34:10|6026.01|6026.01|6026.01|6026.01|6026.01|6026.01|6026.01|6026.01|0
1645796070000|2022-02-25 13:34:30|6026.13|6026.13|6026.13|6026.13|6026.13|6026.13|6026.13|6026.13|0
1645796080000|2022-02-25 13:34:40|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|0
1645796090000|2022-02-25 13:34:50|6026.61|6026.61|6028.28|6028.28|6028.28|6028.28|6026.61|6026.61|0
1645796110000|2022-02-25 13:35:10|6027.57|6027.57|6028.52|6028.52|6028.52|6028.52|6027.57|6027.57|0
1645796120000|2022-02-25 13:35:20|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|0
1645796130000|2022-02-25 13:35:30|6031.16|6031.16|6032.06|6032.06|6032.55|6032.55|6031.16|6031.16|0
1645796140000|2022-02-25 13:35:40|6032.77|6032.77|6032.77|6032.77|6032.77|6032.77|6032.77|6032.77|0
1645796170000|2022-02-25 13:36:10|6033.48|6033.48|6032.54|6032.54|6033.98|6033.98|6032.54|6032.54|0
1645796180000|2022-02-25 13:36:20|6033.03|6033.03|6032.92|6032.92|6033.03|6033.03|6032.92|6032.92|0
1645796200000|2022-02-25 13:36:40|6032.21|6032.21|6032.55|6032.55|6032.55|6032.55|6032.21|6032.21|0
1645796220000|2022-02-25 13:37:00|6032.06|6032.06|6031.81|6031.81|6032.06|6032.06|6031.81|6031.81|0
1645796230000|2022-02-25 13:37:10|6031.1|6031.1|6031.1|6031.1|6031.1|6031.1|6031.1|6031.1|0
1645796270000|2022-02-25 13:37:50|6030.87|6030.87|6031.58|6031.58|6031.58|6031.58|6030.87|6030.87|0
1645796280000|2022-02-25 13:38:00|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|0
1645796300000|2022-02-25 13:38:20|6031.1|6031.1|6031.57|6031.57|6032.28|6032.28|6031.1|6031.1|0
1645796330000|2022-02-25 13:38:50|6031.68|6031.68|6031.68|6031.68|6031.68|6031.68|6031.68|6031.68|0
1645796350000|2022-02-25 13:39:10|6029.55|6029.55|6029.5|6029.5|6029.75|6029.75|6029.21|6029.21|0
1645796360000|2022-02-25 13:39:20|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|0
1645796370000|2022-02-25 13:39:30|6028.79|6028.79|6028.08|6028.08|6028.79|6028.79|6028.08|6028.08|0
1645796380000|2022-02-25 13:39:40|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|0
1645796410000|2022-02-25 13:40:10|6030.23|6030.23|6031.99|6031.99|6031.99|6031.99|6030.23|6030.23|0
1645796430000|2022-02-25 13:40:30|6031.64|6031.64|6031.64|6031.64|6031.64|6031.64|6031.64|6031.64|0
1645796450000|2022-02-25 13:40:50|6033.78|6033.78|6035.69|6035.69|6035.69|6035.69|6033.78|6033.78|0
1645796460000|2022-02-25 13:41:00|6036.02|6036.02|6036.02|6036.02|6036.02|6036.02|6036.02|6036.02|0
1645796480000|2022-02-25 13:41:20|6036.29|6036.29|6036.29|6036.29|6036.29|6036.29|6036.29|6036.29|0
1645796490000|2022-02-25 13:41:30|6036.96|6036.96|6038.39|6038.39|6038.39|6038.39|6036.96|6036.96|0
1645796500000|2022-02-25 13:41:40|6038.88|6038.88|6038.88|6038.88|6038.88|6038.88|6038.88|6038.88|0
1645796510000|2022-02-25 13:41:50|6041.01|6041.01|6042.77|6042.77|6042.77|6042.77|6040.64|6040.64|0
1645796520000|2022-02-25 13:42:00|6043.48|6043.48|6043.48|6043.48|6043.48|6043.48|6043.48|6043.48|0
1645796530000|2022-02-25 13:42:10|6044.76|6044.76|6041.39|6041.39|6044.76|6044.76|6040.68|6040.68|0
1645796550000|2022-02-25 13:42:30|6039.97|6039.97|6037.94|6037.94|6039.97|6039.97|6037.94|6037.94|0
1645796560000|2022-02-25 13:42:40|6035.81|6035.81|6037.94|6037.94|6037.94|6037.94|6035.81|6035.81|0
1645796580000|2022-02-25 13:43:00|6037.23|6037.23|6036.98|6036.98|6037.23|6037.23|6036.98|6036.98|0
1645796600000|2022-02-25 13:43:20|6036.4|6036.4|6036.52|6036.52|6036.52|6036.52|6036.4|6036.4|0
1645796610000|2022-02-25 13:43:30|6036.75|6036.75|6036.54|6036.54|6036.75|6036.75|6036.08|6036.08|0
1645796620000|2022-02-25 13:43:40|6035.12|6035.12|6035.12|6035.12|6035.12|6035.12|6035.12|6035.12|0
1645796630000|2022-02-25 13:43:50|6034.85|6034.85|6034.85|6034.85|6034.85|6034.85|6034.85|6034.85|0
1645796650000|2022-02-25 13:44:10|6034.36|6034.36|6034.36|6034.36|6034.36|6034.36|6034.36|6034.36|0
1645796670000|2022-02-25 13:44:30|6033.65|6033.65|6032.22|6032.22|6033.65|6033.65|6032.22|6032.22|0
1645796680000|2022-02-25 13:44:40|6032.57|6032.57|6031.63|6031.63|6032.57|6032.57|6031.63|6031.63|0
1645796690000|2022-02-25 13:44:50|6031.86|6031.86|6032.57|6032.57|6032.57|6032.57|6031.86|6031.86|0
1645796710000|2022-02-25 13:45:10|6031.15|6031.15|6032.57|6032.57|6032.57|6032.57|6031.15|6031.15|0
1645796730000|2022-02-25 13:45:30|6031.86|6031.86|6031.15|6031.15|6031.86|6031.86|6031.15|6031.15|0
1645796740000|2022-02-25 13:45:40|6031.03|6031.03|6030.92|6030.92|6031.03|6031.03|6030.92|6030.92|0
1645796750000|2022-02-25 13:45:50|6031.03|6031.03|6029.61|6029.61|6031.03|6031.03|6029.61|6029.61|0
1645796760000|2022-02-25 13:46:00|6028.94|6028.94|6028.94|6028.94|6028.94|6028.94|6028.94|6028.94|0
1645796780000|2022-02-25 13:46:20|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|0
1645796790000|2022-02-25 13:46:30|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|0
1645796800000|2022-02-25 13:46:40|6026.6|6026.6|6026.26|6026.26|6026.6|6026.6|6026.26|6026.26|0
1645796810000|2022-02-25 13:46:50|6025.55|6025.55|6025.22|6025.22|6025.55|6025.55|6025.22|6025.22|0
1645796820000|2022-02-25 13:47:00|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.46|6024.46|0
1645796840000|2022-02-25 13:47:20|6023.3|6023.3|6022.24|6022.24|6023.3|6023.3|6022.24|6022.24|0
1645796860000|2022-02-25 13:47:40|6022.58|6022.58|6023.87|6023.87|6024.12|6024.12|6022.58|6022.58|0
1645796910000|2022-02-25 13:48:30|6023.64|6023.64|6022.1|6022.1|6023.64|6023.64|6022.1|6022.1|0
1645796920000|2022-02-25 13:48:40|6021.77|6021.77|6019.76|6019.76|6021.77|6021.77|6019.76|6019.76|0
1645796940000|2022-02-25 13:49:00|6019.65|6019.65|6019.65|6019.65|6019.65|6019.65|6019.65|6019.65|0
1645796950000|2022-02-25 13:49:10|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|6019.53|0
1645796960000|2022-02-25 13:49:20|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|0
1645797000000|2022-02-25 13:50:00|6019.66|6019.66|6019.66|6019.66|6019.66|6019.66|6019.66|6019.66|0
1645797020000|2022-02-25 13:50:20|6019.39|6019.39|6019.66|6019.66|6019.66|6019.66|6019.39|6019.39|0
1645797030000|2022-02-25 13:50:30|6019.55|6019.55|6019.66|6019.66|6019.66|6019.66|6019.55|6019.55|0
1645797050000|2022-02-25 13:50:50|6019.89|6019.89|6023.19|6023.19|6023.9|6023.9|6019.89|6019.89|0
1645797060000|2022-02-25 13:51:00|6023.9|6023.9|6023.9|6023.9|6023.9|6023.9|6023.9|6023.9|0
1645797070000|2022-02-25 13:51:10|6024.61|6024.61|6024.86|6024.86|6024.86|6024.86|6024.61|6024.61|0
1645797080000|2022-02-25 13:51:20|6025.2|6025.2|6024.52|6024.52|6025.2|6025.2|6024.52|6024.52|0
1645797100000|2022-02-25 13:51:40|6025.24|6025.24|6028.29|6028.29|6028.75|6028.75|6025.24|6025.24|0
1645797120000|2022-02-25 13:52:00|6028.06|6028.06|6026.61|6026.61|6028.06|6028.06|6026.61|6026.61|0
1645797130000|2022-02-25 13:52:10|6026.36|6026.36|6026.24|6026.24|6026.36|6026.36|6026.24|6026.24|0
1645797140000|2022-02-25 13:52:20|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|0
1645797160000|2022-02-25 13:52:40|6026.61|6026.61|6026.61|6026.61|6026.61|6026.61|6026.61|6026.61|0
1645797170000|2022-02-25 13:52:50|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|0
1645797180000|2022-02-25 13:53:00|6026.13|6026.13|6026.72|6026.72|6026.84|6026.84|6026.13|6026.13|0
1645797190000|2022-02-25 13:53:10|6028.86|6028.86|6030.28|6030.28|6030.28|6030.28|6028.86|6028.86|0
1645797230000|2022-02-25 13:53:50|6030.63|6030.63|6030.63|6030.63|6030.63|6030.63|6030.63|6030.63|0
1645797250000|2022-02-25 13:54:10|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|6031.34|0
1645797260000|2022-02-25 13:54:20|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|0
1645797270000|2022-02-25 13:54:30|6030.86|6030.86|6029.2|6029.2|6030.86|6030.86|6029.2|6029.2|0
1645797320000|2022-02-25 13:55:20|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|0
1645797360000|2022-02-25 13:56:00|6030.63|6030.63|6030.86|6030.86|6030.86|6030.86|6030.63|6030.63|0
1645797380000|2022-02-25 13:56:20|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|6031.57|0
1645797410000|2022-02-25 13:56:50|6030.86|6030.86|6030.86|6030.86|6030.86|6030.86|6030.86|6030.86|0
1645797420000|2022-02-25 13:57:00|6031.1|6031.1|6030.39|6030.39|6031.1|6031.1|6030.39|6030.39|0
1645797450000|2022-02-25 13:57:30|6029.68|6029.68|6031.81|6031.81|6031.81|6031.81|6029.68|6029.68|0
1645797460000|2022-02-25 13:57:40|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|0
1645797470000|2022-02-25 13:57:50|6031.93|6031.93|6031.81|6031.81|6031.93|6031.93|6031.7|6031.7|0
1645797480000|2022-02-25 13:58:00|6030.39|6030.39|6029.68|6029.68|6030.39|6030.39|6029.68|6029.68|0
1645797490000|2022-02-25 13:58:10|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|0
1645797500000|2022-02-25 13:58:20|6029.45|6029.45|6028.78|6028.78|6029.45|6029.45|6028.78|6028.78|0
1645797510000|2022-02-25 13:58:30|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|0
1645797540000|2022-02-25 13:59:00|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|0
1645797550000|2022-02-25 13:59:10|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|0
1645797560000|2022-02-25 13:59:20|6025.26|6025.26|6026.8|6026.8|6026.8|6026.8|6025.26|6025.26|0
1645797590000|2022-02-25 13:59:50|6025.13|6025.13|6025.13|6025.13|6025.13|6025.13|6025.13|6025.13|0
1645797600000|2022-02-25 14:00:00|6025.02|6025.02|6024.77|6024.77|6025.02|6025.02|6024.77|6024.77|0
1645797610000|2022-02-25 14:00:10|6025.02|6025.02|6026.55|6026.55|6026.55|6026.55|6025.02|6025.02|0
1645797620000|2022-02-25 14:00:20|6025.84|6025.84|6026.55|6026.55|6026.55|6026.55|6025.84|6025.84|0
1645797630000|2022-02-25 14:00:30|6026.89|6026.89|6026.77|6026.77|6026.89|6026.89|6026.77|6026.77|0
1645797640000|2022-02-25 14:00:40|6028.2|6028.2|6028.91|6028.91|6028.91|6028.91|6028.2|6028.2|0
1645797650000|2022-02-25 14:00:50|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|0
1645797660000|2022-02-25 14:01:00|6028.55|6028.55|6028.55|6028.55|6028.55|6028.55|6028.55|6028.55|0
1645797670000|2022-02-25 14:01:10|6029.97|6029.97|6030.09|6030.09|6030.09|6030.09|6029.97|6029.97|0
1645797680000|2022-02-25 14:01:20|6030.76|6030.76|6035.97|6035.97|6035.97|6035.97|6030.76|6030.76|0
1645797690000|2022-02-25 14:01:30|6036.31|6036.31|6038.06|6038.06|6038.06|6038.06|6036.31|6036.31|0
1645797700000|2022-02-25 14:01:40|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|0
1645797720000|2022-02-25 14:02:00|6038.67|6038.67|6040.09|6040.09|6040.09|6040.09|6038.67|6038.67|0
1645797730000|2022-02-25 14:02:10|6040.56|6040.56|6039.84|6039.84|6040.56|6040.56|6039.84|6039.84|0
1645797740000|2022-02-25 14:02:20|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|0
1645797760000|2022-02-25 14:02:40|6039.46|6039.46|6039.57|6039.57|6039.57|6039.57|6039.46|6039.46|0
1645797790000|2022-02-25 14:03:10|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|0
1645797800000|2022-02-25 14:03:20|6039.73|6039.73|6041.86|6041.86|6041.86|6041.86|6039.73|6039.73|0
1645797820000|2022-02-25 14:03:40|6040.44|6040.44|6039.73|6039.73|6040.44|6040.44|6039.73|6039.73|0
1645797830000|2022-02-25 14:03:50|6039.02|6039.02|6039.02|6039.02|6039.02|6039.02|6039.02|6039.02|0
1645797850000|2022-02-25 14:04:10|6039.13|6039.13|6037.71|6037.71|6039.13|6039.13|6037.71|6037.71|0
1645797860000|2022-02-25 14:04:20|6037.83|6037.83|6040.67|6040.67|6040.67|6040.67|6037.83|6037.83|0
1645797870000|2022-02-25 14:04:30|6041.66|6041.66|6042.21|6042.21|6042.21|6042.21|6041.5|6041.5|0
1645797880000|2022-02-25 14:04:40|6040.08|6040.08|6039.56|6039.56|6040.08|6040.08|6039.56|6039.56|0
1645797890000|2022-02-25 14:04:50|6039.23|6039.23|6039.47|6039.47|6039.47|6039.47|6039.23|6039.23|0
1645797900000|2022-02-25 14:05:00|6038.05|6038.05|6039.47|6039.47|6039.47|6039.47|6038.05|6038.05|0
1645797910000|2022-02-25 14:05:10|6040.89|6040.89|6041.16|6041.16|6041.16|6041.16|6040.89|6040.89|0
1645797920000|2022-02-25 14:05:20|6041.5|6041.5|6041.5|6041.5|6041.5|6041.5|6041.5|6041.5|0
1645797930000|2022-02-25 14:05:30|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1645797950000|2022-02-25 14:05:50|6041.61|6041.61|6041.73|6041.73|6041.73|6041.73|6041.61|6041.61|0
1645797960000|2022-02-25 14:06:00|6040.31|6040.31|6039.48|6039.48|6040.31|6040.31|6039.48|6039.48|0
1645797980000|2022-02-25 14:06:20|6039.36|6039.36|6039.36|6039.36|6039.36|6039.36|6039.36|6039.36|0
1645798000000|2022-02-25 14:06:40|6039.25|6039.25|6039.36|6039.36|6039.36|6039.36|6039.25|6039.25|0
1645798010000|2022-02-25 14:06:50|6039.7|6039.7|6041.83|6041.83|6041.83|6041.83|6039.7|6039.7|0
1645798020000|2022-02-25 14:07:00|6042.54|6042.54|6041.5|6041.5|6043.75|6043.75|6041.5|6041.5|0
1645798030000|2022-02-25 14:07:10|6041.73|6041.73|6041.85|6041.85|6041.96|6041.96|6041.73|6041.73|0
1645798040000|2022-02-25 14:07:20|6041.51|6041.51|6041.51|6041.51|6041.51|6041.51|6041.51|6041.51|0
1645798060000|2022-02-25 14:07:40|6041.39|6041.39|6041.63|6041.63|6041.63|6041.63|6041.39|6041.39|0
1645798080000|2022-02-25 14:08:00|6042.34|6042.34|6043.05|6043.05|6043.05|6043.05|6042.34|6042.34|0
1645798090000|2022-02-25 14:08:10|6044.47|6044.47|6043.05|6043.05|6044.47|6044.47|6043.05|6043.05|0
1645798100000|2022-02-25 14:08:20|6044.47|6044.47|6043.53|6043.53|6044.47|6044.47|6043.53|6043.53|0
1645798110000|2022-02-25 14:08:30|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|0
1645798120000|2022-02-25 14:08:40|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|0
1645798140000|2022-02-25 14:09:00|6041.05|6041.05|6038.77|6038.77|6041.05|6041.05|6038.77|6038.77|0
1645798150000|2022-02-25 14:09:10|6038.89|6038.89|6038.89|6038.89|6038.89|6038.89|6038.89|6038.89|0
1645798160000|2022-02-25 14:09:20|6039|6039|6039|6039|6039|6039|6039|6039|0
1645798180000|2022-02-25 14:09:40|6038.73|6038.73|6038.73|6038.73|6038.73|6038.73|6038.73|6038.73|0
1645798190000|2022-02-25 14:09:50|6038.02|6038.02|6037.08|6037.08|6038.02|6038.02|6037.08|6037.08|0
1645798200000|2022-02-25 14:10:00|6037.41|6037.41|6037.17|6037.17|6037.41|6037.41|6037.17|6037.17|0
1645798220000|2022-02-25 14:10:20|6036.46|6036.46|6036.46|6036.46|6036.46|6036.46|6036.46|6036.46|0
1645798230000|2022-02-25 14:10:30|6037.17|6037.17|6040.01|6040.01|6040.01|6040.01|6037.17|6037.17|0
1645798240000|2022-02-25 14:10:40|6040.26|6040.26|6042.13|6042.13|6042.13|6042.13|6040.26|6040.26|0
1645798250000|2022-02-25 14:10:50|6042.87|6042.87|6042.87|6042.87|6042.87|6042.87|6042.87|6042.87|0
1645798260000|2022-02-25 14:11:00|6043.54|6043.54|6045.02|6045.02|6045.02|6045.02|6043.21|6043.21|0
1645798270000|2022-02-25 14:11:10|6044.3|6044.3|6045.02|6045.02|6045.02|6045.02|6044.3|6044.3|0
1645798280000|2022-02-25 14:11:20|6045.13|6045.13|6045.84|6045.84|6045.84|6045.84|6045.13|6045.13|0
1645798300000|2022-02-25 14:11:40|6044.07|6044.07|6045.61|6045.61|6045.61|6045.61|6044.07|6044.07|0
1645798320000|2022-02-25 14:12:00|6045.73|6045.73|6046.44|6046.44|6046.44|6046.44|6045.73|6045.73|0
1645798340000|2022-02-25 14:12:20|6046.67|6046.67|6046.55|6046.55|6046.67|6046.67|6046.55|6046.55|0
1645798350000|2022-02-25 14:12:30|6046.31|6046.31|6046.31|6046.31|6046.31|6046.31|6046.31|6046.31|0
1645798360000|2022-02-25 14:12:40|6046.42|6046.42|6046.42|6046.42|6046.42|6046.42|6046.42|6046.42|0
1645798390000|2022-02-25 14:13:10|6046.09|6046.09|6045.75|6045.75|6046.09|6046.09|6045.75|6045.75|0
1645798400000|2022-02-25 14:13:20|6042.15|6042.15|6039.55|6039.55|6042.15|6042.15|6039.55|6039.55|0
1645798410000|2022-02-25 14:13:30|6039.66|6039.66|6039.21|6039.21|6039.66|6039.66|6039.21|6039.21|0
1645798420000|2022-02-25 14:13:40|6039.92|6039.92|6039.92|6039.92|6039.92|6039.92|6039.92|6039.92|0
1645798440000|2022-02-25 14:14:00|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|0
1645798460000|2022-02-25 14:14:20|6039.55|6039.55|6039.55|6039.55|6039.55|6039.55|6039.21|6039.21|0
1645798470000|2022-02-25 14:14:30|6039.78|6039.78|6039.78|6039.78|6039.78|6039.78|6039.78|6039.78|0
1645798480000|2022-02-25 14:14:40|6039.07|6039.07|6038.4|6038.4|6039.07|6039.07|6038.4|6038.4|0
1645798490000|2022-02-25 14:14:50|6038.16|6038.16|6038.16|6038.16|6038.16|6038.16|6038.16|6038.16|0
1645798520000|2022-02-25 14:15:20|6036.03|6036.03|6036.37|6036.37|6036.37|6036.37|6036.03|6036.03|0
1645798530000|2022-02-25 14:15:30|6036.25|6036.25|6036.25|6036.25|6036.25|6036.25|6036.25|6036.25|0
1645798540000|2022-02-25 14:15:40|6036.13|6036.13|6036.13|6036.13|6036.13|6036.13|6036.13|6036.13|0
1645798550000|2022-02-25 14:15:50|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|6035.53|0
1645798560000|2022-02-25 14:16:00|6035.28|6035.28|6033.63|6033.63|6035.28|6035.28|6033.63|6033.63|0
1645798570000|2022-02-25 14:16:10|6031.49|6031.49|6031.49|6031.49|6031.49|6031.49|6031.49|6031.49|0
1645798580000|2022-02-25 14:16:20|6030.82|6030.82|6032.62|6032.62|6032.62|6032.62|6030.49|6030.49|0
1645798590000|2022-02-25 14:16:30|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|0
1645798600000|2022-02-25 14:16:40|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|0
1645798610000|2022-02-25 14:16:50|6030.16|6030.16|6029.99|6029.99|6030.16|6030.16|6027.79|6027.79|0
1645798620000|2022-02-25 14:17:00|6029.64|6029.64|6029.64|6029.64|6029.87|6029.87|6029.64|6029.64|0
1645798630000|2022-02-25 14:17:10|6030.35|6030.35|6030.35|6030.35|6030.35|6030.35|6030.35|6030.35|0
1645798640000|2022-02-25 14:17:20|6030.24|6030.24|6030.58|6030.58|6030.58|6030.58|6030.24|6030.24|0
1645798650000|2022-02-25 14:17:30|6030.47|6030.47|6029.97|6029.97|6030.47|6030.47|6029.97|6029.97|0
1645798680000|2022-02-25 14:18:00|6029.74|6029.74|6027.69|6027.69|6029.74|6029.74|6027.69|6027.69|0
1645798690000|2022-02-25 14:18:10|6027.8|6027.8|6026.98|6026.98|6027.8|6027.8|6026.98|6026.98|0
1645798700000|2022-02-25 14:18:20|6026.71|6026.71|6026.37|6026.37|6026.71|6026.71|6026.37|6026.37|0
1645798710000|2022-02-25 14:18:30|6026.26|6026.26|6026.26|6026.26|6026.26|6026.26|6026.26|6026.26|0
1645798720000|2022-02-25 14:18:40|6026.03|6026.03|6026.97|6026.97|6027.08|6027.08|6026.03|6026.03|0
1645798730000|2022-02-25 14:18:50|6027.08|6027.08|6027.81|6027.81|6027.81|6027.81|6027.08|6027.08|0
1645798740000|2022-02-25 14:19:00|6028.04|6028.04|6030.3|6030.3|6030.42|6030.42|6028.04|6028.04|0
1645798750000|2022-02-25 14:19:10|6031.73|6031.73|6033.6|6033.6|6033.6|6033.6|6031.73|6031.73|0
1645798760000|2022-02-25 14:19:20|6033.83|6033.83|6032.52|6032.52|6033.95|6033.95|6032.52|6032.52|0
1645798770000|2022-02-25 14:19:30|6031.1|6031.1|6031.1|6031.1|6031.1|6031.1|6031.1|6031.1|0
1645798780000|2022-02-25 14:19:40|6031.81|6031.81|6031.81|6031.81|6031.81|6031.81|6031.81|6031.81|0
1645798790000|2022-02-25 14:19:50|6032.52|6032.52|6032.77|6032.77|6032.77|6032.77|6032.52|6032.52|0
1645798800000|2022-02-25 14:20:00|6032.89|6032.89|6032.55|6032.55|6032.89|6032.89|6032.55|6032.55|0
1645798810000|2022-02-25 14:20:10|6033.26|6033.26|6033.97|6033.97|6033.97|6033.97|6033.26|6033.26|0
1645798820000|2022-02-25 14:20:20|6031.84|6031.84|6033.26|6033.26|6033.26|6033.26|6031.84|6031.84|0
1645798830000|2022-02-25 14:20:30|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|0
1645798840000|2022-02-25 14:20:40|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|0
1645798850000|2022-02-25 14:20:50|6032.55|6032.55|6031.48|6031.48|6032.55|6032.55|6031.48|6031.48|0
1645798860000|2022-02-25 14:21:00|6031.59|6031.59|6031.59|6031.59|6031.59|6031.59|6031.59|6031.59|0
1645798890000|2022-02-25 14:21:30|6029.68|6029.68|6029.33|6029.33|6029.68|6029.68|6029.33|6029.33|0
1645798900000|2022-02-25 14:21:40|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|0
1645798910000|2022-02-25 14:21:50|6029.33|6029.33|6027.91|6027.91|6029.33|6029.33|6027.91|6027.91|0
1645798940000|2022-02-25 14:22:20|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|0
1645798950000|2022-02-25 14:22:30|6027.56|6027.56|6027.56|6027.56|6027.56|6027.56|6027.56|6027.56|0
1645798960000|2022-02-25 14:22:40|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|0
1645798970000|2022-02-25 14:22:50|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|0
1645798980000|2022-02-25 14:23:00|6028.5|6028.5|6028.73|6028.73|6028.73|6028.73|6028.5|6028.5|0
1645798990000|2022-02-25 14:23:10|6028.02|6028.02|6027.31|6027.31|6028.02|6028.02|6027.31|6027.31|0
1645799000000|2022-02-25 14:23:20|6027.2|6027.2|6029.21|6029.21|6030.64|6030.64|6027.08|6027.08|0
1645799010000|2022-02-25 14:23:30|6030.64|6030.64|6029.21|6029.21|6030.64|6030.64|6029.21|6029.21|0
1645799020000|2022-02-25 14:23:40|6030.75|6030.75|6031.38|6031.38|6031.96|6031.96|6030.75|6030.75|0
1645799040000|2022-02-25 14:24:00|6030.67|6030.67|6030.78|6030.78|6030.78|6030.78|6030.67|6030.67|0
1645799050000|2022-02-25 14:24:10|6031.49|6031.49|6031.49|6031.49|6031.49|6031.49|6031.49|6031.49|0
1645799060000|2022-02-25 14:24:20|6030.78|6030.78|6032.55|6032.55|6032.55|6032.55|6030.78|6030.78|0
1645799070000|2022-02-25 14:24:30|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|6031.84|0
1645799080000|2022-02-25 14:24:40|6031.13|6031.13|6031.13|6031.13|6031.13|6031.13|6031.13|6031.13|0
1645799100000|2022-02-25 14:25:00|6031.36|6031.36|6031.59|6031.59|6031.59|6031.59|6031.36|6031.36|0
1645799120000|2022-02-25 14:25:20|6031.48|6031.48|6031.48|6031.48|6031.48|6031.48|6031.48|6031.48|0
1645799130000|2022-02-25 14:25:30|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|0
1645799140000|2022-02-25 14:25:40|6029.81|6029.81|6030.52|6030.52|6030.52|6030.52|6029.1|6029.1|0
1645799160000|2022-02-25 14:26:00|6028.09|6028.09|6025.44|6025.44|6028.09|6028.09|6025.44|6025.44|0
1645799170000|2022-02-25 14:26:10|6024.02|6024.02|6023.67|6023.67|6024.02|6024.02|6023.67|6023.67|0
1645799190000|2022-02-25 14:26:30|6022.25|6022.25|6021.98|6021.98|6022.25|6022.25|6021.98|6021.98|0
1645799200000|2022-02-25 14:26:40|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|0
1645799220000|2022-02-25 14:27:00|6021.43|6021.43|6021.43|6021.43|6021.43|6021.43|6021.43|6021.43|0
1645799230000|2022-02-25 14:27:10|6021.31|6021.31|6020.33|6020.33|6021.31|6021.31|6020.33|6020.33|0
1645799240000|2022-02-25 14:27:20|6018.2|6018.2|6019.62|6019.62|6019.62|6019.62|6018.2|6018.2|0
1645799260000|2022-02-25 14:27:40|6019.39|6019.39|6018.1|6018.1|6019.39|6019.39|6016.79|6016.79|0
1645799270000|2022-02-25 14:27:50|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|0
1645799280000|2022-02-25 14:28:00|6018.1|6018.1|6018.78|6018.78|6019.27|6019.27|6018.1|6018.1|0
1645799290000|2022-02-25 14:28:10|6018.66|6018.66|6018.89|6018.89|6018.89|6018.89|6017.95|6017.95|0
1645799310000|2022-02-25 14:28:30|6018.78|6018.78|6018.3|6018.3|6018.78|6018.78|6018.3|6018.3|0
1645799320000|2022-02-25 14:28:40|6019.72|6019.72|6020.41|6020.41|6021.74|6021.74|6019.61|6019.61|0
1645799330000|2022-02-25 14:28:50|6020.65|6020.65|6020.65|6020.65|6020.65|6020.65|6020.65|6020.65|0
1645799340000|2022-02-25 14:29:00|6022.08|6022.08|6022.31|6022.31|6022.31|6022.31|6022.08|6022.08|0
1645799350000|2022-02-25 14:29:10|6022.08|6022.08|6021.96|6021.96|6022.3|6022.3|6021.96|6021.96|0
1645799360000|2022-02-25 14:29:20|6021.71|6021.71|6020.29|6020.29|6021.71|6021.71|6020.29|6020.29|0
1645799370000|2022-02-25 14:29:30|6019.94|6019.94|6020.54|6020.54|6020.54|6020.54|6019.83|6019.83|0
1645799390000|2022-02-25 14:29:50|6020.77|6020.77|6021.25|6021.25|6021.25|6021.25|6020.77|6020.77|0
1645799400000|2022-02-25 14:30:00|6021.74|6021.74|6021.03|6021.03|6022.45|6022.45|6021.03|6021.03|0
1645799410000|2022-02-25 14:30:10|6020.32|6020.32|6022.84|6022.84|6022.84|6022.84|6016.88|6016.88|0
1645799420000|2022-02-25 14:30:20|6023.35|6023.35|6027.15|6027.15|6027.15|6027.15|6023.35|6023.35|0
1645799430000|2022-02-25 14:30:30|6026.92|6026.92|6028.2|6028.2|6028.91|6028.91|6026.92|6026.92|0
1645799440000|2022-02-25 14:30:40|6027.97|6027.97|6025.6|6025.6|6027.97|6027.97|6025.6|6025.6|0
1645799450000|2022-02-25 14:30:50|6024.89|6024.89|6023.13|6023.13|6024.89|6024.89|6023.13|6023.13|0
1645799460000|2022-02-25 14:31:00|6022.86|6022.86|6022.59|6022.59|6022.86|6022.86|6022.59|6022.59|0
1645799470000|2022-02-25 14:31:10|6022.82|6022.82|6022.82|6022.82|6022.82|6022.82|6021.4|6021.4|0
1645799480000|2022-02-25 14:31:20|6022.71|6022.71|6024.47|6024.47|6024.47|6024.47|6022.71|6022.71|0
1645799490000|2022-02-25 14:31:30|6023.75|6023.75|6023.04|6023.04|6023.75|6023.75|6023.04|6023.04|0
1645799500000|2022-02-25 14:31:40|6022.8|6022.8|6025.05|6025.05|6025.05|6025.05|6022.8|6022.8|0
1645799510000|2022-02-25 14:31:50|6025.38|6025.38|6023.96|6023.96|6025.38|6025.38|6023.96|6023.96|0
1645799520000|2022-02-25 14:32:00|6024.67|6024.67|6021.83|6021.83|6024.67|6024.67|6021.83|6021.83|0
1645799530000|2022-02-25 14:32:10|6023.25|6023.25|6023.48|6023.48|6023.48|6023.48|6023.25|6023.25|0
1645799540000|2022-02-25 14:32:20|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.65|6022.65|0
1645799550000|2022-02-25 14:32:30|6021.35|6021.35|6020.63|6020.63|6021.35|6021.35|6020.63|6020.63|0
1645799560000|2022-02-25 14:32:40|6021.35|6021.35|6021.27|6021.27|6022.06|6022.06|6021.27|6021.27|0
1645799570000|2022-02-25 14:32:50|6019.86|6019.86|6019.82|6019.82|6019.86|6019.86|6017.92|6017.92|0
1645799580000|2022-02-25 14:33:00|6020.54|6020.54|6018.27|6018.27|6020.65|6020.65|6018.27|6018.27|0
1645799590000|2022-02-25 14:33:10|6019.92|6019.92|6023.12|6023.12|6023.12|6023.12|6019.92|6019.92|0
1645799620000|2022-02-25 14:33:40|6022.4|6022.4|6021.56|6021.56|6022.4|6022.4|6021.56|6021.56|0
1645799630000|2022-02-25 14:33:50|6022.28|6022.28|6023.36|6023.36|6023.36|6023.36|6022.28|6022.28|0
1645799640000|2022-02-25 14:34:00|6024.08|6024.08|6021.94|6021.94|6024.08|6024.08|6021.94|6021.94|0
1645799660000|2022-02-25 14:34:20|6023.6|6023.6|6023.71|6023.71|6023.83|6023.83|6023.6|6023.6|0
1645799680000|2022-02-25 14:34:40|6023.83|6023.83|6024.77|6024.77|6024.77|6024.77|6023.83|6023.83|0
1645799690000|2022-02-25 14:34:50|6025.11|6025.11|6026.53|6026.53|6026.53|6026.53|6025.11|6025.11|0
1645799700000|2022-02-25 14:35:00|6026.41|6026.41|6026.41|6026.41|6028.55|6028.55|6025.7|6025.7|0
1645799710000|2022-02-25 14:35:10|6027.84|6027.84|6029.97|6029.97|6029.97|6029.97|6027.12|6027.12|0
1645799720000|2022-02-25 14:35:20|6032.1|6032.1|6034.02|6034.02|6034.02|6034.02|6031.39|6031.39|0
1645799730000|2022-02-25 14:35:30|6031.89|6031.89|6030.83|6030.83|6031.89|6031.89|6030.83|6030.83|0
1645799740000|2022-02-25 14:35:40|6030.71|6030.71|6032.02|6032.02|6032.25|6032.25|6030.71|6030.71|0
1645799750000|2022-02-25 14:35:50|6031.9|6031.9|6033.56|6033.56|6033.56|6033.56|6031.67|6031.67|0
1645799760000|2022-02-25 14:36:00|6034.54|6034.54|6039.36|6039.36|6039.36|6039.36|6034.54|6034.54|0
1645799770000|2022-02-25 14:36:10|6036.52|6036.52|6037.23|6037.23|6037.23|6037.23|6036.52|6036.52|0
1645799780000|2022-02-25 14:36:20|6037.46|6037.46|6038.88|6038.88|6038.88|6038.88|6037.46|6037.46|0
1645799790000|2022-02-25 14:36:30|6039.22|6039.22|6041.11|6041.11|6041.82|6041.82|6039.22|6039.22|0
1645799800000|2022-02-25 14:36:40|6040.99|6040.99|6040.99|6040.99|6040.99|6040.99|6040.99|6040.99|0
1645799810000|2022-02-25 14:36:50|6041.11|6041.11|6041.44|6041.44|6042.86|6042.86|6041.11|6041.11|0
1645799820000|2022-02-25 14:37:00|6041.67|6041.67|6042.88|6042.88|6042.88|6042.88|6041.67|6041.67|0
1645799830000|2022-02-25 14:37:10|6042.77|6042.77|6041.23|6041.23|6042.77|6042.77|6041.23|6041.23|0
1645799840000|2022-02-25 14:37:20|6040.52|6040.52|6042.77|6042.77|6042.77|6042.77|6040.52|6040.52|0
1645799850000|2022-02-25 14:37:30|6043.35|6043.35|6043.8|6043.8|6043.8|6043.8|6043.35|6043.35|0
1645799860000|2022-02-25 14:37:40|6043.09|6043.09|6038.96|6038.96|6043.09|6043.09|6038.96|6038.96|0
1645799880000|2022-02-25 14:38:00|6039.46|6039.46|6041.11|6041.11|6041.11|6041.11|6039.46|6039.46|0
1645799890000|2022-02-25 14:38:10|6042.53|6042.53|6042.77|6042.77|6042.77|6042.77|6042.53|6042.53|0
1645799900000|2022-02-25 14:38:20|6043.23|6043.23|6044.05|6044.05|6044.05|6044.05|6043.23|6043.23|0
1645799910000|2022-02-25 14:38:30|6044.29|6044.29|6044.32|6044.32|6044.56|6044.56|6044.29|6044.29|0
1645799920000|2022-02-25 14:38:40|6045.04|6045.04|6045.53|6045.53|6045.53|6045.53|6045.04|6045.04|0
1645799930000|2022-02-25 14:38:50|6045.3|6045.3|6043.76|6043.76|6045.3|6045.3|6043.76|6043.76|0
1645799940000|2022-02-25 14:39:00|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|0
1645799950000|2022-02-25 14:39:10|6046.6|6046.6|6046.6|6046.6|6046.6|6046.6|6046.6|6046.6|0
1645799960000|2022-02-25 14:39:20|6045.89|6045.89|6045.07|6045.07|6045.89|6045.89|6045.07|6045.07|0
1645799970000|2022-02-25 14:39:30|6044.35|6044.35|6044.35|6044.35|6044.35|6044.35|6044.35|6044.35|0
1645799980000|2022-02-25 14:39:40|6045.07|6045.07|6043.64|6043.64|6045.07|6045.07|6043.64|6043.64|0
1645799990000|2022-02-25 14:39:50|6043.76|6043.76|6042.82|6042.82|6043.76|6043.76|6042.1|6042.1|0
1645800000000|2022-02-25 14:40:00|6041.39|6041.39|6042.22|6042.22|6042.22|6042.22|6041.39|6041.39|0
1645800020000|2022-02-25 14:40:20|6042.93|6042.93|6043.16|6043.16|6043.16|6043.16|6042.93|6042.93|0
1645800030000|2022-02-25 14:40:30|6043.43|6043.43|6046.62|6046.62|6046.62|6046.62|6043.43|6043.43|0
1645800040000|2022-02-25 14:40:40|6046.85|6046.85|6049.05|6049.05|6049.05|6049.05|6046.85|6046.85|0
1645800050000|2022-02-25 14:40:50|6049.29|6049.29|6050.71|6050.71|6050.71|6050.71|6049.29|6049.29|0
1645800060000|2022-02-25 14:41:00|6052.43|6052.43|6052.08|6052.08|6053.14|6053.14|6051.37|6051.37|0
1645800070000|2022-02-25 14:41:10|6049.99|6049.99|6048.93|6048.93|6049.99|6049.99|6048.93|6048.93|0
1645800090000|2022-02-25 14:41:30|6047.39|6047.39|6045.14|6045.14|6047.39|6047.39|6044.8|6044.8|0
1645800100000|2022-02-25 14:41:40|6045.25|6045.25|6045.96|6045.96|6045.96|6045.96|6045.25|6045.25|0
1645800110000|2022-02-25 14:41:50|6045.72|6045.72|6045.72|6045.72|6045.72|6045.72|6045.72|6045.72|0
1645800120000|2022-02-25 14:42:00|6045.96|6045.96|6045.47|6045.47|6045.96|6045.96|6044.05|6044.05|0
1645800130000|2022-02-25 14:42:10|6043.34|6043.34|6043.62|6043.62|6043.62|6043.62|6042.33|6042.33|0
1645800140000|2022-02-25 14:42:20|6041.95|6041.95|6041.47|6041.47|6041.95|6041.95|6041.24|6041.24|0
1645800150000|2022-02-25 14:42:30|6041.2|6041.2|6040.96|6040.96|6041.2|6041.2|6040.96|6040.96|0
1645800160000|2022-02-25 14:42:40|6040.71|6040.71|6038.6|6038.6|6040.71|6040.71|6038.6|6038.6|0
1645800170000|2022-02-25 14:42:50|6038.36|6038.36|6038.36|6038.36|6038.36|6038.36|6038.36|6038.36|0
1645800180000|2022-02-25 14:43:00|6036.93|6036.93|6033.68|6033.68|6036.93|6036.93|6033.68|6033.68|0
1645800190000|2022-02-25 14:43:10|6033.35|6033.35|6033.35|6033.35|6033.35|6033.35|6033.35|6033.35|0
1645800200000|2022-02-25 14:43:20|6033.23|6033.23|6032.49|6032.49|6033.23|6033.23|6032.49|6032.49|0
1645800210000|2022-02-25 14:43:30|6032.03|6032.03|6029.9|6029.9|6032.03|6032.03|6029.9|6029.9|0
1645800220000|2022-02-25 14:43:40|6030.01|6030.01|6030|6030|6030.24|6030.24|6030|6030|0
1645800230000|2022-02-25 14:43:50|6029.28|6029.28|6027.14|6027.14|6029.28|6029.28|6027.14|6027.14|0
1645800240000|2022-02-25 14:44:00|6027.26|6027.26|6031.64|6031.64|6031.64|6031.64|6027.26|6027.26|0
1645800250000|2022-02-25 14:44:10|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|0
1645800270000|2022-02-25 14:44:30|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|0
1645800280000|2022-02-25 14:44:40|6027.5|6027.5|6027.85|6027.85|6027.85|6027.85|6027.5|6027.5|0
1645800300000|2022-02-25 14:45:00|6027.97|6027.97|6031.5|6031.5|6031.5|6031.5|6027.97|6027.97|0
1645800310000|2022-02-25 14:45:10|6031.61|6031.61|6031.5|6031.5|6031.61|6031.61|6031.5|6031.5|0
1645800320000|2022-02-25 14:45:20|6031.61|6031.61|6031.15|6031.15|6031.61|6031.61|6030.79|6030.79|0
1645800340000|2022-02-25 14:45:40|6032.57|6032.57|6032.22|6032.22|6032.57|6032.57|6032.22|6032.22|0
1645800350000|2022-02-25 14:45:50|6032.34|6032.34|6032.22|6032.22|6032.34|6032.34|6032.22|6032.22|0
1645800360000|2022-02-25 14:46:00|6033.92|6033.92|6034.41|6034.41|6034.41|6034.41|6033.2|6033.2|0
1645800370000|2022-02-25 14:46:10|6034.52|6034.52|6032.87|6032.87|6034.52|6034.52|6032.87|6032.87|0
1645800380000|2022-02-25 14:46:20|6032.99|6032.99|6034.41|6034.41|6034.41|6034.41|6032.99|6032.99|0
1645800400000|2022-02-25 14:46:40|6035.39|6035.39|6037.38|6037.38|6037.38|6037.38|6035.39|6035.39|0
1645800410000|2022-02-25 14:46:50|6037.5|6037.5|6038.09|6038.09|6038.32|6038.32|6037.5|6037.5|0
1645800420000|2022-02-25 14:47:00|6038.21|6038.21|6034.77|6034.77|6038.32|6038.32|6034.77|6034.77|0
1645800430000|2022-02-25 14:47:10|6036.9|6036.9|6032.6|6032.6|6036.9|6036.9|6032.6|6032.6|0
1645800440000|2022-02-25 14:47:20|6032.33|6032.33|6031.66|6031.66|6032.33|6032.33|6031.66|6031.66|0
1645800460000|2022-02-25 14:47:40|6031.55|6031.55|6031.33|6031.33|6031.66|6031.66|6031.33|6031.33|0
1645800470000|2022-02-25 14:47:50|6031.56|6031.56|6031.08|6031.08|6031.56|6031.56|6031.08|6031.08|0
1645800480000|2022-02-25 14:48:00|6031.57|6031.57|6031.81|6031.81|6031.81|6031.81|6031.57|6031.57|0
1645800500000|2022-02-25 14:48:20|6032.15|6032.15|6033.71|6033.71|6033.71|6033.71|6032.15|6032.15|0
1645800510000|2022-02-25 14:48:30|6034.06|6034.06|6031.93|6031.93|6034.77|6034.77|6031.93|6031.93|0
1645800520000|2022-02-25 14:48:40|6031.22|6031.22|6030.5|6030.5|6031.22|6031.22|6030.5|6030.5|0
1645800530000|2022-02-25 14:48:50|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|6032.64|0
1645800540000|2022-02-25 14:49:00|6032.75|6032.75|6032.75|6032.75|6032.75|6032.75|6032.75|6032.75|0
1645800550000|2022-02-25 14:49:10|6032.41|6032.41|6031.94|6031.94|6032.65|6032.65|6031.94|6031.94|0
1645800560000|2022-02-25 14:49:20|6031.2|6031.2|6031.2|6031.2|6031.2|6031.2|6031.2|6031.2|0
1645800570000|2022-02-25 14:49:30|6028.36|6028.36|6029.18|6029.18|6029.18|6029.18|6028.36|6028.36|0
1645800580000|2022-02-25 14:49:40|6029.9|6029.9|6029.9|6029.9|6029.9|6029.9|6029.9|6029.9|0
1645800590000|2022-02-25 14:49:50|6030.13|6030.13|6030.84|6030.84|6031.55|6031.55|6029.42|6029.42|0
1645800600000|2022-02-25 14:50:00|6030.13|6030.13|6030.05|6030.05|6030.84|6030.84|6029.9|6029.9|0
1645800610000|2022-02-25 14:50:10|6030.76|6030.76|6033.25|6033.25|6033.96|6033.96|6030.76|6030.76|0
1645800620000|2022-02-25 14:50:20|6033|6033|6033|6033|6033|6033|6033|6033|0
1645800630000|2022-02-25 14:50:30|6032.88|6032.88|6031.14|6031.14|6033.04|6033.04|6031.14|6031.14|0
1645800640000|2022-02-25 14:50:40|6031.02|6031.02|6031.02|6031.02|6031.02|6031.02|6031.02|6031.02|0
1645800660000|2022-02-25 14:51:00|6030.78|6030.78|6028.64|6028.64|6031.49|6031.49|6028.64|6028.64|0
1645800670000|2022-02-25 14:51:10|6028.29|6028.29|6028.06|6028.06|6028.53|6028.53|6028.06|6028.06|0
1645800680000|2022-02-25 14:51:20|6028.77|6028.77|6028.77|6028.77|6028.77|6028.77|6028.77|6028.77|0
1645800690000|2022-02-25 14:51:30|6029.49|6029.49|6028.99|6028.99|6029.49|6029.49|6028.99|6028.99|0
1645800700000|2022-02-25 14:51:40|6029.7|6029.7|6031.84|6031.84|6031.84|6031.84|6029.7|6029.7|0
1645800710000|2022-02-25 14:51:50|6031.59|6031.59|6031.59|6031.59|6031.59|6031.59|6031.59|6031.59|0
1645800720000|2022-02-25 14:52:00|6032.3|6032.3|6032.89|6032.89|6032.89|6032.89|6032.3|6032.3|0
1645800730000|2022-02-25 14:52:10|6033.56|6033.56|6036.43|6036.43|6036.43|6036.43|6033.56|6033.56|0
1645800740000|2022-02-25 14:52:20|6037.14|6037.14|6036.43|6036.43|6037.14|6037.14|6036.43|6036.43|0
1645800750000|2022-02-25 14:52:30|6036.2|6036.2|6035.97|6035.97|6036.2|6036.2|6035.97|6035.97|0
1645800760000|2022-02-25 14:52:40|6036.08|6036.08|6038.93|6038.93|6038.93|6038.93|6036.08|6036.08|0
1645800780000|2022-02-25 14:53:00|6036.8|6036.8|6037.51|6037.51|6037.51|6037.51|6036.8|6036.8|0
1645800790000|2022-02-25 14:53:10|6037.62|6037.62|6037.62|6037.62|6037.62|6037.62|6037.62|6037.62|0
1645800810000|2022-02-25 14:53:30|6036.91|6036.91|6033.35|6033.35|6036.91|6036.91|6033.35|6033.35|0
1645800830000|2022-02-25 14:53:50|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|6034.07|0
1645800840000|2022-02-25 14:54:00|6033.95|6033.95|6033.95|6033.95|6033.95|6033.95|6033.95|6033.95|0
1645800850000|2022-02-25 14:54:10|6033.7|6033.7|6030.54|6030.54|6033.7|6033.7|6030.54|6030.54|0
1645800870000|2022-02-25 14:54:30|6030.08|6030.08|6030.08|6030.08|6030.08|6030.08|6030.08|6030.08|0
1645800890000|2022-02-25 14:54:50|6027.95|6027.95|6024.95|6024.95|6027.95|6027.95|6024.95|6024.95|0
1645800900000|2022-02-25 14:55:00|6025.18|6025.18|6025.18|6025.18|6025.18|6025.18|6025.18|6025.18|0
1645800910000|2022-02-25 14:55:10|6024.47|6024.47|6028.69|6028.69|6028.69|6028.69|6024.47|6024.47|0
1645800930000|2022-02-25 14:55:30|6030.11|6030.11|6028.44|6028.44|6030.11|6030.11|6028.44|6028.44|0
1645800940000|2022-02-25 14:55:40|6029.15|6029.15|6029.75|6029.75|6029.75|6029.75|6029.04|6029.04|0
1645800970000|2022-02-25 14:56:10|6030.82|6030.82|6032.74|6032.74|6032.74|6032.74|6030.82|6030.82|0
1645801000000|2022-02-25 14:56:40|6033.01|6033.01|6032.57|6032.57|6033.01|6033.01|6032.57|6032.57|0
1645801020000|2022-02-25 14:57:00|6032.34|6032.34|6032.45|6032.45|6032.45|6032.45|6032.34|6032.34|0
1645801040000|2022-02-25 14:57:20|6031.96|6031.96|6031.74|6031.74|6032.45|6032.45|6031.74|6031.74|0
1645801050000|2022-02-25 14:57:30|6031.63|6031.63|6029.72|6029.72|6031.63|6031.63|6029.72|6029.72|0
1645801060000|2022-02-25 14:57:40|6029.48|6029.48|6029.48|6029.48|6029.48|6029.48|6029.48|6029.48|0
1645801070000|2022-02-25 14:57:50|6029.36|6029.36|6029.86|6029.86|6029.86|6029.86|6029.36|6029.36|0
1645801080000|2022-02-25 14:58:00|6029.14|6029.14|6028.91|6028.91|6029.14|6029.14|6028.8|6028.8|0
1645801090000|2022-02-25 14:58:10|6029.62|6029.62|6029.62|6029.62|6029.62|6029.62|6029.62|6029.62|0
1645801100000|2022-02-25 14:58:20|6027.49|6027.49|6024.86|6024.86|6027.49|6027.49|6024.86|6024.86|0
1645801110000|2022-02-25 14:58:30|6025.09|6025.09|6025.09|6025.09|6025.09|6025.09|6025.09|6025.09|0
1645801130000|2022-02-25 14:58:50|6024.38|6024.38|6025.09|6025.09|6025.09|6025.09|6024.38|6024.38|0
1645801140000|2022-02-25 14:59:00|6024.98|6024.98|6024.98|6024.98|6024.98|6024.98|6024.98|6024.98|0
1645801150000|2022-02-25 14:59:10|6025.09|6025.09|6024.38|6024.38|6025.09|6025.09|6024.38|6024.38|0
1645801160000|2022-02-25 14:59:20|6025.09|6025.09|6025.92|6025.92|6025.92|6025.92|6025.09|6025.09|0
1645801170000|2022-02-25 14:59:30|6026.15|6026.15|6026.04|6026.04|6026.15|6026.15|6026.04|6026.04|0
1645801180000|2022-02-25 14:59:40|6025.7|6025.7|6025.46|6025.46|6025.7|6025.7|6025.46|6025.46|0
1645801200000|2022-02-25 15:00:00|6025.95|6025.95|6024.74|6024.74|6025.95|6025.95|6024.74|6024.74|0
1645801210000|2022-02-25 15:00:10|6024.03|6024.03|6020.57|6020.57|6024.03|6024.03|6020.57|6020.57|0
1645801220000|2022-02-25 15:00:20|6021.99|6021.99|6021.61|6021.61|6021.99|6021.99|6021.61|6021.61|0
1645801230000|2022-02-25 15:00:30|6021.49|6021.49|6021.61|6021.61|6021.61|6021.61|6021.49|6021.49|0
1645801240000|2022-02-25 15:00:40|6020.9|6020.9|6020.9|6020.9|6020.9|6020.9|6020.9|6020.9|0
1645801250000|2022-02-25 15:00:50|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|0
1645801260000|2022-02-25 15:01:00|6019.94|6019.94|6019.36|6019.36|6020.3|6020.3|6019.36|6019.36|0
1645801270000|2022-02-25 15:01:10|6018.64|6018.64|6019.11|6019.11|6019.11|6019.11|6018.4|6018.4|0
1645801280000|2022-02-25 15:01:20|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|6019.23|0
1645801300000|2022-02-25 15:01:40|6018.51|6018.51|6018.51|6018.51|6018.51|6018.51|6018.51|6018.51|0
1645801320000|2022-02-25 15:02:00|6018.4|6018.4|6018.28|6018.28|6018.4|6018.4|6018.28|6018.28|0
1645801330000|2022-02-25 15:02:10|6018.4|6018.4|6018.4|6018.4|6018.4|6018.4|6018.4|6018.4|0
1645801340000|2022-02-25 15:02:20|6018.63|6018.63|6020.17|6020.17|6020.17|6020.17|6018.63|6018.63|0
1645801350000|2022-02-25 15:02:30|6020.05|6020.05|6020.05|6020.05|6020.05|6020.05|6020.05|6020.05|0
1645801370000|2022-02-25 15:02:50|6020.76|6020.76|6020.05|6020.05|6020.76|6020.76|6020.05|6020.05|0
1645801380000|2022-02-25 15:03:00|6020.55|6020.55|6020.79|6020.79|6020.79|6020.79|6020.55|6020.55|0
1645801390000|2022-02-25 15:03:10|6021.13|6021.13|6021.95|6021.95|6022.07|6022.07|6021.13|6021.13|0
1645801400000|2022-02-25 15:03:20|6022.22|6022.22|6022.22|6022.22|6022.22|6022.22|6022.22|6022.22|0
1645801410000|2022-02-25 15:03:30|6021.51|6021.51|6021.51|6021.51|6021.51|6021.51|6021.51|6021.51|0
1645801420000|2022-02-25 15:03:40|6021.28|6021.28|6027.02|6027.02|6027.02|6027.02|6021.16|6021.16|0
1645801430000|2022-02-25 15:03:50|6027.37|6027.37|6031.64|6031.64|6031.64|6031.64|6027.37|6027.37|0
1645801440000|2022-02-25 15:04:00|6032.35|6032.35|6032.57|6032.57|6032.69|6032.69|6032.35|6032.35|0
1645801450000|2022-02-25 15:04:10|6032.91|6032.91|6035.89|6035.89|6035.89|6035.89|6032.57|6032.57|0
1645801460000|2022-02-25 15:04:20|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|0
1645801470000|2022-02-25 15:04:30|6036.11|6036.11|6035.05|6035.05|6036.11|6036.11|6035.05|6035.05|0
1645801480000|2022-02-25 15:04:40|6035.17|6035.17|6036.71|6036.71|6036.71|6036.71|6035.17|6035.17|0
1645801490000|2022-02-25 15:04:50|6037.42|6037.42|6037.18|6037.18|6037.9|6037.9|6037.18|6037.18|0
1645801500000|2022-02-25 15:05:00|6037.9|6037.9|6036.69|6036.69|6037.9|6037.9|6036.69|6036.69|0
1645801510000|2022-02-25 15:05:10|6036.58|6036.58|6037.52|6037.52|6037.52|6037.52|6036.58|6036.58|0
1645801520000|2022-02-25 15:05:20|6038.94|6038.94|6040.36|6040.36|6041.08|6041.08|6038.94|6038.94|0
1645801530000|2022-02-25 15:05:30|6040.61|6040.61|6039.09|6039.09|6040.61|6040.61|6039.09|6039.09|0
1645801540000|2022-02-25 15:05:40|6038.38|6038.38|6036.21|6036.21|6038.38|6038.38|6036.21|6036.21|0
1645801550000|2022-02-25 15:05:50|6035.98|6035.98|6034.44|6034.44|6035.98|6035.98|6034.44|6034.44|0
1645801560000|2022-02-25 15:06:00|6034.2|6034.2|6034.08|6034.08|6034.2|6034.2|6032.66|6032.66|0
1645801570000|2022-02-25 15:06:10|6034.2|6034.2|6034.2|6034.2|6035.62|6035.62|6033.49|6033.49|0
1645801580000|2022-02-25 15:06:20|6032.77|6032.77|6032.55|6032.55|6032.77|6032.77|6032.44|6032.44|0
1645801590000|2022-02-25 15:06:30|6033.02|6033.02|6033.61|6033.61|6034.44|6034.44|6032.79|6032.79|0
1645801600000|2022-02-25 15:06:40|6033.5|6033.5|6031.84|6031.84|6033.5|6033.5|6031.84|6031.84|0
1645801610000|2022-02-25 15:06:50|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|0
1645801620000|2022-02-25 15:07:00|6031.96|6031.96|6034.09|6034.09|6034.09|6034.09|6031.96|6031.96|0
1645801650000|2022-02-25 15:07:30|6033.38|6033.38|6030.06|6030.06|6033.38|6033.38|6030.06|6030.06|0
1645801670000|2022-02-25 15:07:50|6029.35|6029.35|6027.93|6027.93|6030.06|6030.06|6027.93|6027.93|0
1645801680000|2022-02-25 15:08:00|6030.06|6030.06|6028.64|6028.64|6030.06|6030.06|6028.64|6028.64|0
1645801690000|2022-02-25 15:08:10|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|0
1645801700000|2022-02-25 15:08:20|6029.35|6029.35|6029.35|6029.35|6029.35|6029.35|6029.35|6029.35|0
1645801710000|2022-02-25 15:08:30|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|0
1645801730000|2022-02-25 15:08:50|6029.81|6029.81|6030.87|6030.87|6030.87|6030.87|6029.81|6029.81|0
1645801740000|2022-02-25 15:09:00|6031.21|6031.21|6026.95|6026.95|6031.21|6031.21|6026.95|6026.95|0
1645801750000|2022-02-25 15:09:10|6026.71|6026.71|6025.41|6025.41|6026.71|6026.71|6025.41|6025.41|0
1645801780000|2022-02-25 15:09:40|6023.99|6023.99|6024.7|6024.7|6024.7|6024.7|6023.99|6023.99|0
1645801790000|2022-02-25 15:09:50|6023.28|6023.28|6023.61|6023.61|6023.99|6023.99|6023.28|6023.28|0
1645801800000|2022-02-25 15:10:00|6023.28|6023.28|6023.3|6023.3|6023.76|6023.76|6023.04|6023.04|0
1645801810000|2022-02-25 15:10:10|6022.63|6022.63|6021.81|6021.81|6022.63|6022.63|6021.81|6021.81|0
1645801830000|2022-02-25 15:10:30|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|6021.81|6021.81|0
1645801840000|2022-02-25 15:10:40|6021.81|6021.81|6023.23|6023.23|6023.23|6023.23|6021.81|6021.81|0
1645801850000|2022-02-25 15:10:50|6021.56|6021.56|6021.16|6021.16|6021.56|6021.56|6020.72|6020.72|0
1645801860000|2022-02-25 15:11:00|6020.93|6020.93|6020.89|6020.89|6021.16|6021.16|6020.89|6020.89|0
1645801870000|2022-02-25 15:11:10|6021.6|6021.6|6023.03|6023.03|6023.03|6023.03|6021.6|6021.6|0
1645801880000|2022-02-25 15:11:20|6022.31|6022.31|6022.43|6022.43|6022.55|6022.55|6022.31|6022.31|0
1645801890000|2022-02-25 15:11:30|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|0
1645801900000|2022-02-25 15:11:40|6022.91|6022.91|6022.44|6022.44|6023.15|6023.15|6022.44|6022.44|0
1645801910000|2022-02-25 15:11:50|6021.73|6021.73|6019.74|6019.74|6021.73|6021.73|6019.74|6019.74|0
1645801930000|2022-02-25 15:12:10|6019.62|6019.62|6019.62|6019.62|6019.62|6019.62|6019.62|6019.62|0
1645801940000|2022-02-25 15:12:20|6020.34|6020.34|6021.51|6021.51|6021.51|6021.51|6020.34|6020.34|0
1645801950000|2022-02-25 15:12:30|6021.28|6021.28|6020.57|6020.57|6021.28|6021.28|6020.57|6020.57|0
1645801960000|2022-02-25 15:12:40|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|0
1645801970000|2022-02-25 15:12:50|6019.86|6019.86|6019.86|6019.86|6019.86|6019.86|6019.86|6019.86|0
1645801980000|2022-02-25 15:13:00|6021.28|6021.28|6020.68|6020.68|6021.28|6021.28|6020.57|6020.57|0
1645801990000|2022-02-25 15:13:10|6021.39|6021.39|6022.11|6022.11|6022.11|6022.11|6021.39|6021.39|0
1645802010000|2022-02-25 15:13:30|6022.44|6022.44|6027.31|6027.31|6028.02|6028.02|6022.44|6022.44|0
1645802020000|2022-02-25 15:13:40|6027.65|6027.65|6033.35|6033.35|6033.58|6033.58|6027.65|6027.65|0
1645802030000|2022-02-25 15:13:50|6033.46|6033.46|6032.13|6032.13|6033.58|6033.58|6028.57|6028.57|0
1645802040000|2022-02-25 15:14:00|6032.84|6032.84|6031.32|6031.32|6032.84|6032.84|6030.69|6030.69|0
1645802060000|2022-02-25 15:14:20|6031.07|6031.07|6030.96|6030.96|6031.07|6031.07|6030.96|6030.96|0
1645802070000|2022-02-25 15:14:30|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|0
1645802080000|2022-02-25 15:14:40|6029.65|6029.65|6029.65|6029.65|6029.65|6029.65|6029.65|6029.65|0
1645802090000|2022-02-25 15:14:50|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|0
1645802100000|2022-02-25 15:15:00|6029.27|6029.27|6029.27|6029.27|6029.27|6029.27|6029.27|6029.27|0
1645802110000|2022-02-25 15:15:10|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|0
1645802120000|2022-02-25 15:15:20|6029.87|6029.87|6030.58|6030.58|6030.58|6030.58|6029.87|6029.87|0
1645802130000|2022-02-25 15:15:30|6031.07|6031.07|6032.35|6032.35|6032.35|6032.35|6031.07|6031.07|0
1645802140000|2022-02-25 15:15:40|6032.23|6032.23|6032.12|6032.12|6032.23|6032.23|6032.12|6032.12|0
1645802150000|2022-02-25 15:15:50|6031.63|6031.63|6031.63|6031.63|6031.63|6031.63|6031.63|6031.63|0
1645802160000|2022-02-25 15:16:00|6031.51|6031.51|6025.23|6025.23|6031.51|6031.51|6025.23|6025.23|0
1645802180000|2022-02-25 15:16:20|6025|6025|6025.23|6025.23|6025.23|6025.23|6025|6025|0
1645802190000|2022-02-25 15:16:30|6024.98|6024.98|6024.87|6024.87|6024.98|6024.98|6024.87|6024.87|0
1645802200000|2022-02-25 15:16:40|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|0
1645802220000|2022-02-25 15:17:00|6022.73|6022.73|6022.73|6022.73|6022.73|6022.73|6022.73|6022.73|0
1645802240000|2022-02-25 15:17:20|6021.31|6021.31|6022.02|6022.02|6022.02|6022.02|6021.31|6021.31|0
1645802270000|2022-02-25 15:17:50|6021.31|6021.31|6022.02|6022.02|6022.02|6022.02|6021.31|6021.31|0
1645802280000|2022-02-25 15:18:00|6021.67|6021.67|6022.9|6022.9|6022.9|6022.9|6020.77|6020.77|0
1645802290000|2022-02-25 15:18:10|6023.62|6023.62|6023.12|6023.12|6023.62|6023.62|6023.12|6023.12|0
1645802300000|2022-02-25 15:18:20|6022.88|6022.88|6022.88|6022.88|6022.88|6022.88|6022.88|6022.88|0
1645802310000|2022-02-25 15:18:30|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|0
1645802320000|2022-02-25 15:18:40|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|0
1645802330000|2022-02-25 15:18:50|6020.51|6020.51|6021.34|6021.34|6021.34|6021.34|6020.51|6020.51|0
1645802340000|2022-02-25 15:19:00|6019.92|6019.92|6015.94|6015.94|6019.92|6019.92|6015.94|6015.94|0
1645802350000|2022-02-25 15:19:10|6015.69|6015.69|6015.44|6015.44|6015.69|6015.69|6015.44|6015.44|0
1645802360000|2022-02-25 15:19:20|6014.73|6014.73|6014.02|6014.02|6014.73|6014.73|6014.02|6014.02|0
1645802380000|2022-02-25 15:19:40|6013.01|6013.01|6013.01|6013.01|6013.01|6013.01|6013.01|6013.01|0
1645802400000|2022-02-25 15:20:00|6012.06|6012.06|6013.13|6013.13|6013.13|6013.13|6012.06|6012.06|0
1645802420000|2022-02-25 15:20:20|6013.38|6013.38|6014.8|6014.8|6014.8|6014.8|6013.38|6013.38|0
1645802430000|2022-02-25 15:20:30|6015.14|6015.14|6017.62|6017.62|6017.62|6017.62|6015.14|6015.14|0
1645802440000|2022-02-25 15:20:40|6017.5|6017.5|6017.39|6017.39|6017.5|6017.5|6017.39|6017.39|0
1645802450000|2022-02-25 15:20:50|6016.67|6016.67|6016.92|6016.92|6016.92|6016.92|6016.67|6016.67|0
1645802460000|2022-02-25 15:21:00|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|0
1645802470000|2022-02-25 15:21:10|6015.5|6015.5|6015.5|6015.5|6015.5|6015.5|6015.5|6015.5|0
1645802480000|2022-02-25 15:21:20|6016.21|6016.21|6016.21|6016.21|6016.21|6016.21|6016.21|6016.21|0
1645802490000|2022-02-25 15:21:30|6016.09|6016.09|6016.09|6016.09|6016.09|6016.09|6016.09|6016.09|0
1645802500000|2022-02-25 15:21:40|6015.38|6015.38|6015.38|6015.38|6015.38|6015.38|6015.38|6015.38|0
1645802510000|2022-02-25 15:21:50|6016.09|6016.09|6014.79|6014.79|6016.32|6016.32|6014.79|6014.79|0
1645802520000|2022-02-25 15:22:00|6014.55|6014.55|6011.55|6011.55|6014.55|6014.55|6011.55|6011.55|0
1645802530000|2022-02-25 15:22:10|6011.2|6011.2|6011.2|6011.2|6011.2|6011.2|6011.2|6011.2|0
1645802540000|2022-02-25 15:22:20|6011.43|6011.43|6011.43|6011.43|6011.43|6011.43|6011.43|6011.43|0
1645802550000|2022-02-25 15:22:30|6012.85|6012.85|6016.17|6016.17|6016.17|6016.17|6012.14|6012.14|0
1645802560000|2022-02-25 15:22:40|6016.88|6016.88|6017.13|6017.13|6017.13|6017.13|6016.88|6016.88|0
1645802570000|2022-02-25 15:22:50|6016.77|6016.77|6016.77|6016.77|6016.77|6016.77|6016.77|6016.77|0
1645802580000|2022-02-25 15:23:00|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|0
1645802600000|2022-02-25 15:23:20|6017|6017|6018.06|6018.06|6018.06|6018.06|6017|6017|0
1645802610000|2022-02-25 15:23:30|6017.94|6017.94|6018.06|6018.06|6018.17|6018.17|6017.94|6017.94|0
1645802660000|2022-02-25 15:24:20|6018.17|6018.17|6018.17|6018.17|6018.17|6018.17|6018.17|6018.17|0
1645802680000|2022-02-25 15:24:40|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|0
1645802720000|2022-02-25 15:25:20|6018.17|6018.17|6017.93|6017.93|6018.17|6018.17|6017.93|6017.93|0
1645802730000|2022-02-25 15:25:30|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|0
1645802740000|2022-02-25 15:25:40|6018.76|6018.76|6018.76|6018.76|6018.87|6018.87|6018.76|6018.76|0
1645802750000|2022-02-25 15:25:50|6018.64|6018.64|6018.41|6018.41|6018.64|6018.64|6018.41|6018.41|0
1645802760000|2022-02-25 15:26:00|6018.92|6018.92|6024.45|6024.45|6024.45|6024.45|6018.92|6018.92|0
1645802770000|2022-02-25 15:26:10|6023.02|6023.02|6024.45|6024.45|6024.45|6024.45|6023.02|6023.02|0
1645802790000|2022-02-25 15:26:30|6024.56|6024.56|6025.27|6025.27|6025.27|6025.27|6024.56|6024.56|0
1645802800000|2022-02-25 15:26:40|6025.16|6025.16|6025.27|6025.27|6025.27|6025.27|6025.16|6025.16|0
1645802810000|2022-02-25 15:26:50|6025.77|6025.77|6027.42|6027.42|6028.5|6028.5|6025.77|6025.77|0
1645802830000|2022-02-25 15:27:10|6028.13|6028.13|6028.13|6028.13|6028.13|6028.13|6028.13|6028.13|0
1645802850000|2022-02-25 15:27:30|6025.99|6025.99|6026.71|6026.71|6026.71|6026.71|6025.99|6025.99|0
1645802860000|2022-02-25 15:27:40|6025.66|6025.66|6025.3|6025.3|6025.66|6025.66|6025.3|6025.3|0
1645802870000|2022-02-25 15:27:50|6024.59|6024.59|6024.92|6024.92|6024.92|6024.92|6024.47|6024.47|0
1645802880000|2022-02-25 15:28:00|6025.17|6025.17|6025.54|6025.54|6025.54|6025.54|6024.83|6024.83|0
1645802890000|2022-02-25 15:28:10|6024.83|6024.83|6024.83|6024.83|6024.83|6024.83|6024.83|6024.83|0
1645802940000|2022-02-25 15:29:00|6024.95|6024.95|6024.73|6024.73|6025.06|6025.06|6024.73|6024.73|0
1645802970000|2022-02-25 15:29:30|6025.06|6025.06|6025.29|6025.29|6025.29|6025.29|6025.06|6025.06|0
1645803000000|2022-02-25 15:30:00|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|0
1645803010000|2022-02-25 15:30:10|6025.18|6025.18|6025.18|6025.18|6025.18|6025.18|6025.18|6025.18|0
1645803020000|2022-02-25 15:30:20|6025.06|6025.06|6025.06|6025.06|6025.06|6025.06|6025.06|6025.06|0
1645803050000|2022-02-25 15:30:50|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|0
1645803060000|2022-02-25 15:31:00|6024.24|6024.24|6022.7|6022.7|6024.24|6024.24|6022.58|6022.58|0
1645803070000|2022-02-25 15:31:10|6022.81|6022.81|6023.16|6023.16|6023.16|6023.16|6022.81|6022.81|0
1645803090000|2022-02-25 15:31:30|6023.39|6023.39|6023.62|6023.62|6023.62|6023.62|6023.39|6023.39|0
1645803100000|2022-02-25 15:31:40|6024.33|6024.33|6025.05|6025.05|6025.05|6025.05|6024.33|6024.33|0
1645803110000|2022-02-25 15:31:50|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|0
1645803120000|2022-02-25 15:32:00|6026.48|6026.48|6025.29|6025.29|6026.48|6026.48|6025.29|6025.29|0
1645803130000|2022-02-25 15:32:10|6026.01|6026.01|6026.01|6026.01|6026.01|6026.01|6026.01|6026.01|0
1645803150000|2022-02-25 15:32:30|6025.66|6025.66|6025.66|6025.66|6025.66|6025.66|6025.66|6025.66|0
1645803160000|2022-02-25 15:32:40|6025.54|6025.54|6025.54|6025.54|6025.54|6025.54|6024.83|6024.83|0
1645803210000|2022-02-25 15:33:30|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|0
1645803220000|2022-02-25 15:33:40|6026.25|6026.25|6027.69|6027.69|6027.69|6027.69|6026.25|6026.25|0
1645803240000|2022-02-25 15:34:00|6027.81|6027.81|6027.56|6027.56|6027.81|6027.81|6027.56|6027.56|0
1645803250000|2022-02-25 15:34:10|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1645803270000|2022-02-25 15:34:30|6027.66|6027.66|6026.24|6026.24|6027.66|6027.66|6026.24|6026.24|0
1645803280000|2022-02-25 15:34:40|6025.99|6025.99|6025.75|6025.75|6025.99|6025.99|6025.75|6025.75|0
1645803290000|2022-02-25 15:34:50|6025.08|6025.08|6023.46|6023.46|6025.19|6025.19|6023.46|6023.46|0
1645803300000|2022-02-25 15:35:00|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|0
1645803320000|2022-02-25 15:35:20|6021.92|6021.92|6021.21|6021.21|6021.92|6021.92|6021.21|6021.21|0
1645803350000|2022-02-25 15:35:50|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|6021.33|0
1645803360000|2022-02-25 15:36:00|6021.21|6021.21|6021.11|6021.11|6021.44|6021.44|6021.11|6021.11|0
1645803370000|2022-02-25 15:36:10|6021.22|6021.22|6021.93|6021.93|6021.93|6021.93|6021.22|6021.22|0
1645803380000|2022-02-25 15:36:20|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|0
1645803390000|2022-02-25 15:36:30|6022.76|6022.76|6025.72|6025.72|6026.21|6026.21|6022.76|6022.76|0
1645803400000|2022-02-25 15:36:40|6026.43|6026.43|6026.43|6026.43|6026.46|6026.46|6025.72|6025.72|0
1645803410000|2022-02-25 15:36:50|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|0
1645803430000|2022-02-25 15:37:10|6025.61|6025.61|6025.49|6025.49|6025.61|6025.61|6025.15|6025.15|0
1645803460000|2022-02-25 15:37:40|6025.61|6025.61|6025.61|6025.61|6026.34|6026.34|6025.61|6025.61|0
1645803480000|2022-02-25 15:38:00|6025.72|6025.72|6025.01|6025.01|6025.72|6025.72|6025.01|6025.01|0
1645803510000|2022-02-25 15:38:30|6024.89|6024.89|6024.18|6024.18|6024.89|6024.89|6024.18|6024.18|0
1645803520000|2022-02-25 15:38:40|6024.52|6024.52|6025.23|6025.23|6025.23|6025.23|6024.52|6024.52|0
1645803530000|2022-02-25 15:38:50|6024.52|6024.52|6023.92|6023.92|6024.52|6024.52|6023.1|6023.1|0
1645803550000|2022-02-25 15:39:10|6024.04|6024.04|6024.15|6024.15|6024.15|6024.15|6024.04|6024.04|0
1645803580000|2022-02-25 15:39:40|6023.82|6023.82|6024.84|6024.84|6025.01|6025.01|6023.82|6023.82|0
1645803590000|2022-02-25 15:39:50|6025.58|6025.58|6024.72|6024.72|6025.58|6025.58|6024.72|6024.72|0
1645803600000|2022-02-25 15:40:00|6024.97|6024.97|6026.01|6026.01|6027.22|6027.22|6024.97|6024.97|0
1645803610000|2022-02-25 15:40:10|6025.3|6025.3|6025.3|6025.3|6025.3|6025.3|6025.3|6025.3|0
1645803620000|2022-02-25 15:40:20|6025.06|6025.06|6027.9|6027.9|6027.9|6027.9|6025.06|6025.06|0
1645803630000|2022-02-25 15:40:30|6028.4|6028.4|6030.73|6030.73|6030.73|6030.73|6027.9|6027.9|0
1645803640000|2022-02-25 15:40:40|6031.22|6031.22|6030.89|6030.89|6031.22|6031.22|6030.89|6030.89|0
1645803650000|2022-02-25 15:40:50|6031.38|6031.38|6035.65|6035.65|6035.65|6035.65|6031.38|6031.38|0
1645803660000|2022-02-25 15:41:00|6035.98|6035.98|6037.03|6037.03|6037.03|6037.03|6035.27|6035.27|0
1645803670000|2022-02-25 15:41:10|6036.32|6036.32|6037.74|6037.74|6037.74|6037.74|6035.61|6035.61|0
1645803680000|2022-02-25 15:41:20|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|0
1645803690000|2022-02-25 15:41:30|6038.37|6038.37|6038.25|6038.25|6038.37|6038.37|6038.25|6038.25|0
1645803720000|2022-02-25 15:42:00|6037.58|6037.58|6037.58|6037.58|6037.58|6037.58|6037.58|6037.58|0
1645803730000|2022-02-25 15:42:10|6035.44|6035.44|6037.58|6037.58|6037.58|6037.58|6035.44|6035.44|0
1645803770000|2022-02-25 15:42:50|6036.87|6036.87|6037.58|6037.58|6037.58|6037.58|6036.87|6036.87|0
1645803780000|2022-02-25 15:43:00|6038.29|6038.29|6038.29|6038.29|6038.29|6038.29|6038.29|6038.29|0
1645803790000|2022-02-25 15:43:10|6037.58|6037.58|6037.58|6037.58|6037.58|6037.58|6037.58|6037.58|0
1645803800000|2022-02-25 15:43:20|6037.69|6037.69|6037.58|6037.58|6037.69|6037.69|6037.46|6037.46|0
1645803830000|2022-02-25 15:43:50|6037.02|6037.02|6033.54|6033.54|6037.11|6037.11|6033.54|6033.54|0
1645803840000|2022-02-25 15:44:00|6033.42|6033.42|6033.67|6033.67|6034.38|6034.38|6033.42|6033.42|0
1645803850000|2022-02-25 15:44:10|6033.18|6033.18|6033.18|6033.18|6033.18|6033.18|6033.18|6033.18|0
1645803870000|2022-02-25 15:44:30|6031.04|6031.04|6031.75|6031.75|6031.75|6031.75|6031.04|6031.04|0
1645803880000|2022-02-25 15:44:40|6031.64|6031.64|6031.64|6031.64|6031.64|6031.64|6031.64|6031.64|0
1645803890000|2022-02-25 15:44:50|6032.35|6032.35|6032.84|6032.84|6032.84|6032.84|6032.35|6032.35|0
1645803900000|2022-02-25 15:45:00|6032.6|6032.6|6032.6|6032.6|6032.6|6032.6|6032.6|6032.6|0
1645803920000|2022-02-25 15:45:20|6032.25|6032.25|6032.13|6032.13|6032.25|6032.25|6032.13|6032.13|0
1645803960000|2022-02-25 15:46:00|6032.38|6032.38|6034.51|6034.51|6034.51|6034.51|6032.38|6032.38|0
1645803970000|2022-02-25 15:46:10|6033.09|6033.09|6033.09|6033.09|6033.8|6033.8|6033.09|6033.09|0
1645803980000|2022-02-25 15:46:20|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|0
1645804000000|2022-02-25 15:46:40|6033.92|6033.92|6033.92|6033.92|6033.92|6033.92|6033.92|6033.92|0
1645804010000|2022-02-25 15:46:50|6034.63|6034.63|6036.05|6036.05|6036.05|6036.05|6034.63|6034.63|0
1645804020000|2022-02-25 15:47:00|6037.48|6037.48|6035.59|6035.59|6037.48|6037.48|6035.34|6035.34|0
1645804030000|2022-02-25 15:47:10|6035.47|6035.47|6036.18|6036.18|6036.18|6036.18|6035.47|6035.47|0
1645804040000|2022-02-25 15:47:20|6036.43|6036.43|6036.43|6036.43|6036.43|6036.43|6036.43|6036.43|0
1645804050000|2022-02-25 15:47:30|6036.31|6036.31|6036.31|6036.31|6036.31|6036.31|6036.31|6036.31|0
1645804060000|2022-02-25 15:47:40|6036.54|6036.54|6037.37|6037.37|6037.37|6037.37|6036.54|6036.54|0
1645804080000|2022-02-25 15:48:00|6038.08|6038.08|6037.84|6037.84|6038.08|6038.08|6037.84|6037.84|0
1645804090000|2022-02-25 15:48:10|6037.95|6037.95|6037.24|6037.24|6037.95|6037.95|6037.24|6037.24|0
1645804100000|2022-02-25 15:48:20|6037.36|6037.36|6037.47|6037.47|6037.47|6037.47|6037.36|6037.36|0
1645804110000|2022-02-25 15:48:30|6038.52|6038.52|6037.47|6037.47|6038.52|6038.52|6037.47|6037.47|0
1645804120000|2022-02-25 15:48:40|6036.05|6036.05|6036.05|6036.05|6036.05|6036.05|6036.05|6036.05|0
1645804130000|2022-02-25 15:48:50|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|0
1645804140000|2022-02-25 15:49:00|6035.45|6035.45|6032.19|6032.19|6035.45|6035.45|6032.19|6032.19|0
1645804150000|2022-02-25 15:49:10|6031.96|6031.96|6031.73|6031.73|6031.96|6031.96|6031.73|6031.73|0
1645804180000|2022-02-25 15:49:40|6031.24|6031.24|6029.54|6029.54|6031.24|6031.24|6029.54|6029.54|0
1645804190000|2022-02-25 15:49:50|6030.25|6030.25|6029.92|6029.92|6030.25|6030.25|6029.92|6029.92|0
1645804200000|2022-02-25 15:50:00|6029.58|6029.58|6028.87|6028.87|6029.58|6029.58|6028.87|6028.87|0
1645804210000|2022-02-25 15:50:10|6028.64|6028.64|6028.41|6028.41|6028.64|6028.64|6028.41|6028.41|0
1645804220000|2022-02-25 15:50:20|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|0
1645804230000|2022-02-25 15:50:30|6028.05|6028.05|6026.74|6026.74|6028.16|6028.16|6026.74|6026.74|0
1645804240000|2022-02-25 15:50:40|6027.45|6027.45|6027.2|6027.2|6028.87|6028.87|6027.2|6027.2|0
1645804250000|2022-02-25 15:50:50|6027.92|6027.92|6027.92|6027.92|6027.92|6027.92|6027.92|6027.92|0
1645804280000|2022-02-25 15:51:20|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|0
1645804290000|2022-02-25 15:51:30|6027.55|6027.55|6028.05|6028.05|6028.05|6028.05|6027.33|6027.33|0
1645804300000|2022-02-25 15:51:40|6028.38|6028.38|6028.38|6028.38|6028.38|6028.38|6028.38|6028.38|0
1645804310000|2022-02-25 15:51:50|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|0
1645804340000|2022-02-25 15:52:20|6028.98|6028.98|6027.8|6027.8|6029.93|6029.93|6027.8|6027.8|0
1645804370000|2022-02-25 15:52:50|6027.92|6027.92|6027.69|6027.69|6027.92|6027.92|6027.69|6027.69|0
1645804420000|2022-02-25 15:53:40|6026.97|6026.97|6026.63|6026.63|6026.97|6026.97|6026.63|6026.63|0
1645804430000|2022-02-25 15:53:50|6025.2|6025.2|6025.92|6025.92|6025.92|6025.92|6025.2|6025.2|0
1645804440000|2022-02-25 15:54:00|6027.34|6027.34|6026.63|6026.63|6027.34|6027.34|6026.63|6026.63|0
1645804450000|2022-02-25 15:54:10|6026.29|6026.29|6026.29|6026.29|6026.29|6026.29|6026.29|6026.29|0
1645804460000|2022-02-25 15:54:20|6025.58|6025.58|6026.29|6026.29|6026.29|6026.29|6025.58|6025.58|0
1645804480000|2022-02-25 15:54:40|6026.06|6026.06|6026.06|6026.06|6026.06|6026.06|6026.06|6026.06|0
1645804500000|2022-02-25 15:55:00|6025.35|6025.35|6025.35|6025.35|6025.35|6025.35|6025.35|6025.35|0
1645804510000|2022-02-25 15:55:10|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|0
1645804520000|2022-02-25 15:55:20|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|0
1645804530000|2022-02-25 15:55:30|6027.11|6027.11|6027.11|6027.11|6027.11|6027.11|6027.11|6027.11|0
1645804540000|2022-02-25 15:55:40|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|0
1645804560000|2022-02-25 15:56:00|6030.07|6030.07|6029.36|6029.36|6030.07|6030.07|6029.11|6029.11|0
1645804570000|2022-02-25 15:56:10|6029.6|6029.6|6029.6|6029.6|6029.85|6029.85|6029.36|6029.36|0
1645804620000|2022-02-25 15:57:00|6029.72|6029.72|6030.34|6030.34|6030.34|6030.34|6029.72|6029.72|0
1645804650000|2022-02-25 15:57:30|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|6030.22|0
1645804660000|2022-02-25 15:57:40|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|0
1645804690000|2022-02-25 15:58:10|6029.62|6029.62|6028.67|6028.67|6029.62|6029.62|6028.67|6028.67|0
1645804700000|2022-02-25 15:58:20|6028.55|6028.55|6028.55|6028.55|6028.55|6028.55|6028.55|6028.55|0
1645804760000|2022-02-25 15:59:20|6028.44|6028.44|6028.32|6028.32|6028.44|6028.44|6028.32|6028.32|0
1645804770000|2022-02-25 15:59:30|6026.9|6026.9|6026.08|6026.08|6026.9|6026.9|6024.65|6024.65|0
1645804780000|2022-02-25 15:59:40|6025.85|6025.85|6027.75|6027.75|6027.75|6027.75|6025.74|6025.74|0
1645804790000|2022-02-25 15:59:50|6028.35|6028.35|6027.64|6027.64|6028.35|6028.35|6026.93|6026.93|0
1645804800000|2022-02-25 16:00:00|6027.39|6027.39|6026.43|6026.43|6027.39|6027.39|6026.43|6026.43|0
1645804810000|2022-02-25 16:00:10|6026.55|6026.55|6026.32|6026.32|6026.55|6026.55|6026.32|6026.32|0
1645804820000|2022-02-25 16:00:20|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|6027.03|0
1645804830000|2022-02-25 16:00:30|6027.74|6027.74|6028.8|6028.8|6029.03|6029.03|6027.74|6027.74|0
1645804850000|2022-02-25 16:00:50|6028.56|6028.56|6028.56|6028.56|6028.56|6028.56|6028.56|6028.56|0
1645804860000|2022-02-25 16:01:00|6028.67|6028.67|6030.18|6030.18|6030.18|6030.18|6028.67|6028.67|0
1645804870000|2022-02-25 16:01:10|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|0
1645804880000|2022-02-25 16:01:20|6031.61|6031.61|6033.6|6033.6|6033.6|6033.6|6031.61|6031.61|0
1645804900000|2022-02-25 16:01:40|6033.26|6033.26|6033.88|6033.88|6034|6034|6033.26|6033.26|0
1645804910000|2022-02-25 16:01:50|6034.11|6034.11|6033.4|6033.4|6034.11|6034.11|6033.4|6033.4|0
1645804930000|2022-02-25 16:02:10|6033.52|6033.52|6033.52|6033.52|6033.63|6033.63|6033.52|6033.52|0
1645804950000|2022-02-25 16:02:30|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|0
1645804970000|2022-02-25 16:02:50|6032.92|6032.92|6030.4|6030.4|6032.92|6032.92|6030.4|6030.4|0
1645804980000|2022-02-25 16:03:00|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|0
1645804990000|2022-02-25 16:03:10|6028.75|6028.75|6028.75|6028.75|6028.75|6028.75|6028.75|6028.75|0
1645805000000|2022-02-25 16:03:20|6028.86|6028.86|6028.28|6028.28|6028.86|6028.86|6028.28|6028.28|0
1645805010000|2022-02-25 16:03:30|6027.79|6027.79|6029.46|6029.46|6029.46|6029.46|6027.79|6027.79|0
1645805030000|2022-02-25 16:03:50|6029.57|6029.57|6029.57|6029.57|6029.57|6029.57|6029.57|6029.57|0
1645805040000|2022-02-25 16:04:00|6029.46|6029.46|6029.01|6029.01|6029.46|6029.46|6029.01|6029.01|0
1645805050000|2022-02-25 16:04:10|6030.77|6030.77|6031.03|6031.03|6031.03|6031.03|6030.77|6030.77|0
1645805060000|2022-02-25 16:04:20|6031.28|6031.28|6034|6034|6034|6034|6031.28|6031.28|0
1645805080000|2022-02-25 16:04:40|6034.23|6034.23|6035.61|6035.61|6035.61|6035.61|6034.23|6034.23|0
1645805090000|2022-02-25 16:04:50|6035.5|6035.5|6037.16|6037.16|6037.16|6037.16|6035.5|6035.5|0
1645805100000|2022-02-25 16:05:00|6037.41|6037.41|6037.41|6037.41|6037.41|6037.41|6037.41|6037.41|0
1645805120000|2022-02-25 16:05:20|6037.3|6037.3|6037.3|6037.3|6037.3|6037.3|6037.3|6037.3|0
1645805130000|2022-02-25 16:05:30|6037.64|6037.64|6037.76|6037.76|6037.76|6037.76|6037.64|6037.64|0
1645805140000|2022-02-25 16:05:40|6037.05|6037.05|6037.05|6037.05|6037.05|6037.05|6037.05|6037.05|0
1645805170000|2022-02-25 16:06:10|6037.32|6037.32|6037.32|6037.32|6037.32|6037.32|6037.32|6037.32|0
1645805180000|2022-02-25 16:06:20|6036.6|6036.6|6036.09|6036.09|6036.6|6036.6|6035.38|6035.38|0
1645805190000|2022-02-25 16:06:30|6036.8|6036.8|6036.09|6036.09|6036.8|6036.8|6036.09|6036.09|0
1645805200000|2022-02-25 16:06:40|6036.55|6036.55|6036.67|6036.67|6036.67|6036.67|6036.55|6036.55|0
1645805210000|2022-02-25 16:06:50|6038.09|6038.09|6038.09|6038.09|6038.09|6038.09|6038.09|6038.09|0
1645805220000|2022-02-25 16:07:00|6039.51|6039.51|6039.74|6039.74|6039.74|6039.74|6039.51|6039.51|0
1645805230000|2022-02-25 16:07:10|6039.63|6039.63|6039.38|6039.38|6039.63|6039.63|6039.38|6039.38|0
1645805240000|2022-02-25 16:07:20|6039.63|6039.63|6039.63|6039.63|6039.74|6039.74|6039.63|6039.63|0
1645805280000|2022-02-25 16:08:00|6040.09|6040.09|6041.85|6041.85|6041.85|6041.85|6040.09|6040.09|0
1645805290000|2022-02-25 16:08:10|6042.08|6042.08|6041.37|6041.37|6042.08|6042.08|6041.37|6041.37|0
1645805310000|2022-02-25 16:08:30|6042.08|6042.08|6041.51|6041.51|6042.08|6042.08|6041.51|6041.51|0
1645805330000|2022-02-25 16:08:50|6041.63|6041.63|6041.63|6041.63|6041.63|6041.63|6041.63|6041.63|0
1645805340000|2022-02-25 16:09:00|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|0
1645805350000|2022-02-25 16:09:10|6041.17|6041.17|6041.17|6041.17|6041.17|6041.17|6041.17|6041.17|0
1645805360000|2022-02-25 16:09:20|6040.45|6040.45|6039.63|6039.63|6040.45|6040.45|6039.63|6039.63|0
1645805370000|2022-02-25 16:09:30|6039.74|6039.74|6040.45|6040.45|6040.45|6040.45|6039.74|6039.74|0
1645805380000|2022-02-25 16:09:40|6040.12|6040.12|6040.68|6040.68|6040.68|6040.68|6040.12|6040.12|0
1645805400000|2022-02-25 16:10:00|6040.57|6040.57|6041.28|6041.28|6041.28|6041.28|6039.86|6039.86|0
1645805430000|2022-02-25 16:10:30|6041.05|6041.05|6041.05|6041.05|6041.05|6041.05|6041.05|6041.05|0
1645805440000|2022-02-25 16:10:40|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|0
1645805450000|2022-02-25 16:10:50|6041.05|6041.05|6040.34|6040.34|6041.05|6041.05|6040.34|6040.34|0
1645805460000|2022-02-25 16:11:00|6039.63|6039.63|6039.63|6039.63|6039.63|6039.63|6039.63|6039.63|0
1645805480000|2022-02-25 16:11:20|6038.91|6038.91|6038.91|6038.91|6038.91|6038.91|6038.91|6038.91|0
1645805490000|2022-02-25 16:11:30|6039.63|6039.63|6039.86|6039.86|6040.34|6040.34|6039.63|6039.63|0
1645805500000|2022-02-25 16:11:40|6040.57|6040.57|6041.29|6041.29|6041.29|6041.29|6040.57|6040.57|0
1645805510000|2022-02-25 16:11:50|6041.9|6041.9|6044.15|6044.15|6044.15|6044.15|6041.9|6041.9|0
1645805520000|2022-02-25 16:12:00|6044.86|6044.86|6042.73|6042.73|6044.86|6044.86|6042.73|6042.73|0
1645805550000|2022-02-25 16:12:30|6043.07|6043.07|6043.3|6043.3|6043.3|6043.3|6043.07|6043.07|0
1645805560000|2022-02-25 16:12:40|6043.54|6043.54|6043.54|6043.54|6043.54|6043.54|6043.54|6043.54|0
1645805580000|2022-02-25 16:13:00|6044.25|6044.25|6042.98|6042.98|6044.83|6044.83|6042.98|6042.98|0
1645805590000|2022-02-25 16:13:10|6043.21|6043.21|6043.21|6043.21|6043.21|6043.21|6043.21|6043.21|0
1645805620000|2022-02-25 16:13:40|6043.56|6043.56|6042.85|6042.85|6043.56|6043.56|6042.85|6042.85|0
1645805640000|2022-02-25 16:14:00|6042.73|6042.73|6044.27|6044.27|6044.27|6044.27|6042.73|6042.73|0
1645805650000|2022-02-25 16:14:10|6044.04|6044.04|6044.04|6044.04|6044.04|6044.04|6044.04|6044.04|0
1645805660000|2022-02-25 16:14:20|6043.33|6043.33|6043.33|6043.33|6043.33|6043.33|6043.33|6043.33|0
1645805680000|2022-02-25 16:14:40|6042.62|6042.62|6042.04|6042.04|6042.75|6042.75|6040.62|6040.62|0
1645805690000|2022-02-25 16:14:50|6041.3|6041.3|6041.05|6041.05|6041.3|6041.3|6041.05|6041.05|0
1645805700000|2022-02-25 16:15:00|6042.48|6042.48|6039.4|6039.4|6042.48|6042.48|6038.93|6038.93|0
1645805710000|2022-02-25 16:15:10|6039.28|6039.28|6038.94|6038.94|6040|6040|6038.94|6038.94|0
1645805720000|2022-02-25 16:15:20|6038.71|6038.71|6039.3|6039.3|6039.42|6039.42|6038.71|6038.71|0
1645805730000|2022-02-25 16:15:30|6038.59|6038.59|6039.19|6039.19|6040.01|6040.01|6038.59|6038.59|0
1645805740000|2022-02-25 16:15:40|6038.47|6038.47|6039.19|6039.19|6039.19|6039.19|6038.47|6038.47|0
1645805750000|2022-02-25 16:15:50|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|0
1645805760000|2022-02-25 16:16:00|6038.95|6038.95|6037.88|6037.88|6038.95|6038.95|6037.88|6037.88|0
1645805770000|2022-02-25 16:16:10|6037.17|6037.17|6036.92|6036.92|6038.59|6038.59|6036.92|6036.92|0
1645805780000|2022-02-25 16:16:20|6037.63|6037.63|6037.39|6037.39|6037.63|6037.63|6037.14|6037.14|0
1645805790000|2022-02-25 16:16:30|6036.68|6036.68|6036.56|6036.56|6036.68|6036.68|6036.56|6036.56|0
1645805820000|2022-02-25 16:17:00|6037.27|6037.27|6038.23|6038.23|6038.23|6038.23|6036.56|6036.56|0
1645805830000|2022-02-25 16:17:10|6038|6038|6038|6038|6038|6038|6038|6038|0
1645805840000|2022-02-25 16:17:20|6038.71|6038.71|6038.48|6038.48|6038.71|6038.71|6038.48|6038.48|0
1645805850000|2022-02-25 16:17:30|6038.97|6038.97|6038.97|6038.97|6038.97|6038.97|6038.97|6038.97|0
1645805860000|2022-02-25 16:17:40|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|0
1645805870000|2022-02-25 16:17:50|6040.73|6040.73|6040.98|6040.98|6040.98|6040.98|6039.31|6039.31|0
1645805880000|2022-02-25 16:18:00|6040.26|6040.26|6038.73|6038.73|6040.26|6040.26|6038.13|6038.13|0
1645805890000|2022-02-25 16:18:10|6039.31|6039.31|6039.77|6039.77|6040.02|6040.02|6039.31|6039.31|0
1645805900000|2022-02-25 16:18:20|6039.06|6039.06|6039.06|6039.06|6039.06|6039.06|6039.06|6039.06|0
1645805930000|2022-02-25 16:18:50|6038.95|6038.95|6038.48|6038.48|6038.95|6038.95|6038.48|6038.48|0
1645805940000|2022-02-25 16:19:00|6039.19|6039.19|6039.19|6039.19|6039.19|6039.19|6039.19|6039.19|0
1645805950000|2022-02-25 16:19:10|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6038.6|6038.6|0
1645805960000|2022-02-25 16:19:20|6039.58|6039.58|6039.45|6039.45|6039.7|6039.7|6039.45|6039.45|0
1645805970000|2022-02-25 16:19:30|6040.16|6040.16|6040.87|6040.87|6040.87|6040.87|6040.16|6040.16|0
1645805980000|2022-02-25 16:19:40|6040.76|6040.76|6040.87|6040.87|6040.87|6040.87|6040.04|6040.04|0
1645805990000|2022-02-25 16:19:50|6040.76|6040.76|6040.42|6040.42|6040.76|6040.76|6040.42|6040.42|0
1645806000000|2022-02-25 16:20:00|6040.31|6040.31|6041.02|6041.02|6041.02|6041.02|6040.31|6040.31|0
1645806010000|2022-02-25 16:20:10|6040.31|6040.31|6040.31|6040.31|6040.31|6040.31|6040.31|6040.31|0
1645806020000|2022-02-25 16:20:20|6040.07|6040.07|6040.19|6040.19|6040.19|6040.19|6039.36|6039.36|0
1645806030000|2022-02-25 16:20:30|6040.07|6040.07|6038.65|6038.65|6040.07|6040.07|6038.65|6038.65|0
1645806040000|2022-02-25 16:20:40|6039.61|6039.61|6039.25|6039.25|6039.61|6039.61|6039.25|6039.25|0
1645806050000|2022-02-25 16:20:50|6039.13|6039.13|6039.02|6039.02|6039.13|6039.13|6039.02|6039.02|0
1645806060000|2022-02-25 16:21:00|6039.51|6039.51|6039.39|6039.39|6039.51|6039.51|6039.39|6039.39|0
1645806070000|2022-02-25 16:21:10|6039.28|6039.28|6037.88|6037.88|6039.28|6039.28|6037.88|6037.88|0
1645806080000|2022-02-25 16:21:20|6038.59|6038.59|6038.59|6038.59|6038.59|6038.59|6038.59|6038.59|0
1645806090000|2022-02-25 16:21:30|6038.71|6038.71|6038.83|6038.83|6038.83|6038.83|6038.71|6038.71|0
1645806100000|2022-02-25 16:21:40|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|0
1645806110000|2022-02-25 16:21:50|6039.2|6039.2|6039.3|6039.3|6039.3|6039.3|6038.96|6038.96|0
1645806130000|2022-02-25 16:22:10|6039.42|6039.42|6038.71|6038.71|6040.13|6040.13|6038.71|6038.71|0
1645806140000|2022-02-25 16:22:20|6039.04|6039.04|6039.04|6039.04|6039.04|6039.04|6039.04|6039.04|0
1645806160000|2022-02-25 16:22:40|6039.27|6039.27|6039.16|6039.16|6039.39|6039.39|6039.16|6039.16|0
1645806180000|2022-02-25 16:23:00|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|0
1645806190000|2022-02-25 16:23:10|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|0
1645806210000|2022-02-25 16:23:30|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|0
1645806230000|2022-02-25 16:23:50|6039.99|6039.99|6039.27|6039.27|6039.99|6039.99|6039.27|6039.27|0
1645806240000|2022-02-25 16:24:00|6039.04|6039.04|6039.64|6039.64|6039.64|6039.64|6038.93|6038.93|0
1645806250000|2022-02-25 16:24:10|6039.41|6039.41|6039.41|6039.41|6039.41|6039.41|6039.41|6039.41|0
1645806260000|2022-02-25 16:24:20|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|0
1645806270000|2022-02-25 16:24:30|6039.02|6039.02|6039.02|6039.02|6039.02|6039.02|6039.02|6039.02|0
1645806280000|2022-02-25 16:24:40|6039.14|6039.14|6037|6037|6039.25|6039.25|6037|6037|0
1645806290000|2022-02-25 16:24:50|6036.76|6036.76|6036.04|6036.04|6036.76|6036.76|6036.04|6036.04|0
1645806300000|2022-02-25 16:25:00|6035.33|6035.33|6034.62|6034.62|6035.33|6035.33|6034.62|6034.62|0
1645806310000|2022-02-25 16:25:10|6035.33|6035.33|6035.09|6035.09|6035.33|6035.33|6035.09|6035.09|0
1645806320000|2022-02-25 16:25:20|6034.75|6034.75|6034.42|6034.42|6034.75|6034.75|6034.42|6034.42|0
1645806330000|2022-02-25 16:25:30|6034.75|6034.75|6034.75|6034.75|6034.75|6034.75|6034.75|6034.75|0
1645806340000|2022-02-25 16:25:40|6035|6035|6035.27|6035.27|6035.27|6035.27|6035|6035|0
1645806350000|2022-02-25 16:25:50|6035.98|6035.98|6036.22|6036.22|6036.22|6036.22|6035.98|6035.98|0
1645806360000|2022-02-25 16:26:00|6036.56|6036.56|6037.85|6037.85|6037.85|6037.85|6036.22|6036.22|0
1645806370000|2022-02-25 16:26:10|6037.73|6037.73|6037.16|6037.16|6037.73|6037.73|6037.16|6037.16|0
1645806380000|2022-02-25 16:26:20|6036.92|6036.92|6036.92|6036.92|6036.92|6036.92|6036.92|6036.92|0
1645806390000|2022-02-25 16:26:30|6036.21|6036.21|6036.92|6036.92|6036.92|6036.92|6036.21|6036.21|0
1645806400000|2022-02-25 16:26:40|6036.81|6036.81|6036.81|6036.81|6036.81|6036.81|6036.81|6036.81|0
1645806410000|2022-02-25 16:26:50|6037.52|6037.52|6038.23|6038.23|6038.23|6038.23|6037.52|6037.52|0
1645806420000|2022-02-25 16:27:00|6038.35|6038.35|6038.23|6038.23|6038.35|6038.35|6038.23|6038.23|0
1645806430000|2022-02-25 16:27:10|6037.52|6037.52|6036.23|6036.23|6037.52|6037.52|6036.23|6036.23|0
1645806440000|2022-02-25 16:27:20|6034.8|6034.8|6035.52|6035.52|6035.52|6035.52|6034.8|6034.8|0
1645806460000|2022-02-25 16:27:40|6035.27|6035.27|6035.27|6035.27|6035.27|6035.27|6035.27|6035.27|0
1645806470000|2022-02-25 16:27:50|6035.38|6035.38|6035.05|6035.05|6035.38|6035.38|6035.05|6035.05|0
1645806480000|2022-02-25 16:28:00|6034.8|6034.8|6033.51|6033.51|6035.05|6035.05|6033.51|6033.51|0
1645806500000|2022-02-25 16:28:20|6033.63|6033.63|6033.36|6033.36|6033.63|6033.63|6033.36|6033.36|0
1645806510000|2022-02-25 16:28:30|6033.59|6033.59|6033.59|6033.59|6033.59|6033.59|6033.59|6033.59|0
1645806520000|2022-02-25 16:28:40|6033.82|6033.82|6034.09|6034.09|6034.09|6034.09|6033.82|6033.82|0
1645806540000|2022-02-25 16:29:00|6033.86|6033.86|6028.58|6028.58|6033.86|6033.86|6028.46|6028.46|0
1645806550000|2022-02-25 16:29:10|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|0
1645806560000|2022-02-25 16:29:20|6029.62|6029.62|6029.25|6029.25|6029.62|6029.62|6028.91|6028.91|0
1645806570000|2022-02-25 16:29:30|6028.75|6028.75|6028.56|6028.56|6031.14|6031.14|6027.32|6027.32|0
1645806580000|2022-02-25 16:29:40|6029.98|6029.98|6027.84|6027.84|6029.98|6029.98|6027.49|6027.49|0
1645806590000|2022-02-25 16:29:50|6028.08|6028.08|6029.01|6029.01|6029.01|6029.01|6026.17|6026.17|0
1646036100000|2022-02-28 08:15:00|6130.85|6130.85|6131.45|6131.45|6131.45|6131.45|6130.85|6130.85|0
1646036110000|2022-02-28 08:15:10|6132.03|6132.03|6132.03|6132.03|6132.03|6132.03|6132.03|6132.03|0
1646036120000|2022-02-28 08:15:20|6131.69|6131.69|6131.36|6131.36|6131.69|6131.69|6131.36|6131.36|0
1646036140000|2022-02-28 08:15:40|6130.82|6130.82|6130.82|6130.82|6130.82|6130.82|6130.82|6130.82|0
1646036150000|2022-02-28 08:15:50|6131.53|6131.53|6134.84|6134.84|6135.55|6135.55|6130.82|6130.82|0
1646036160000|2022-02-28 08:16:00|6135.33|6135.33|6139.74|6139.74|6140.79|6140.79|6135.33|6135.33|0
1646036170000|2022-02-28 08:16:10|6139.03|6139.03|6137.82|6137.82|6139.03|6139.03|6137.82|6137.82|0
1646036180000|2022-02-28 08:16:20|6140.67|6140.67|6140.67|6140.67|6140.67|6140.67|6140.67|6140.67|0
1646036200000|2022-02-28 08:16:40|6141.02|6141.02|6142.56|6142.56|6142.56|6142.56|6141.02|6141.02|0
1646036210000|2022-02-28 08:16:50|6139|6139|6140.76|6140.76|6141.47|6141.47|6137.91|6137.91|0
1646036220000|2022-02-28 08:17:00|6140.41|6140.41|6142.93|6142.93|6143.37|6143.37|6140.41|6140.41|0
1646036230000|2022-02-28 08:17:10|6143.05|6143.05|6146.6|6146.6|6146.6|6146.6|6143.05|6143.05|0
1646036240000|2022-02-28 08:17:20|6148.28|6148.28|6149.71|6149.71|6150.42|6150.42|6148.28|6148.28|0
1646036250000|2022-02-28 08:17:30|6151.84|6151.84|6150.65|6150.65|6152.07|6152.07|6150.65|6150.65|0
1646036260000|2022-02-28 08:17:40|6149.94|6149.94|6141.57|6141.57|6149.94|6149.94|6141.57|6141.57|0
1646036270000|2022-02-28 08:17:50|6141.23|6141.23|6146.75|6146.75|6146.75|6146.75|6141.23|6141.23|0
1646036280000|2022-02-28 08:18:00|6146.04|6146.04|6145.56|6145.56|6146.75|6146.75|6145.33|6145.33|0
1646036290000|2022-02-28 08:18:10|6146.27|6146.27|6144.85|6144.85|6146.27|6146.27|6144.85|6144.85|0
1646036300000|2022-02-28 08:18:20|6145.52|6145.52|6144.27|6144.27|6145.52|6145.52|6144.27|6144.27|0
1646036310000|2022-02-28 08:18:30|6143.56|6143.56|6145.56|6145.56|6145.56|6145.56|6142.85|6142.85|0
1646036320000|2022-02-28 08:18:40|6148.41|6148.41|6150.22|6150.22|6151.28|6151.28|6148.41|6148.41|0
1646036330000|2022-02-28 08:18:50|6149.51|6149.51|6150.22|6150.22|6150.22|6150.22|6149.51|6149.51|0
1646036340000|2022-02-28 08:19:00|6149.51|6149.51|6143.81|6143.81|6149.51|6149.51|6143.81|6143.81|0
1646036350000|2022-02-28 08:19:10|6143.56|6143.56|6144.27|6144.27|6144.27|6144.27|6142.14|6142.14|0
1646036360000|2022-02-28 08:19:20|6144.61|6144.61|6146.06|6146.06|6146.06|6146.06|6144.61|6144.61|0
1646036370000|2022-02-28 08:19:30|6147.48|6147.48|6149.81|6149.81|6149.81|6149.81|6147.48|6147.48|0
1646036380000|2022-02-28 08:19:40|6149.09|6149.09|6148.63|6148.63|6149.09|6149.09|6147.92|6147.92|0
1646036390000|2022-02-28 08:19:50|6146.5|6146.5|6146.5|6146.5|6146.5|6146.5|6146.5|6146.5|0
1646036400000|2022-02-28 08:20:00|6144.36|6144.36|6144.36|6144.36|6144.36|6144.36|6144.36|6144.36|0
1646036410000|2022-02-28 08:20:10|6147.21|6147.21|6146.5|6146.5|6147.21|6147.21|6146.5|6146.5|0
1646036420000|2022-02-28 08:20:20|6145.24|6145.24|6144.53|6144.53|6145.24|6145.24|6144.53|6144.53|0
1646036430000|2022-02-28 08:20:30|6146.94|6146.94|6146.94|6146.94|6146.94|6146.94|6146.94|6146.94|0
1646036440000|2022-02-28 08:20:40|6147.52|6147.52|6148.69|6148.69|6148.69|6148.69|6145.14|6145.14|0
1646036450000|2022-02-28 08:20:50|6149.4|6149.4|6142.74|6142.74|6149.4|6149.4|6142.74|6142.74|0
1646036460000|2022-02-28 08:21:00|6140.27|6140.27|6126.56|6126.56|6140.27|6140.27|6126.56|6126.56|0
1646036470000|2022-02-28 08:21:10|6124.42|6124.42|6121.77|6121.77|6124.42|6124.42|6121.77|6121.77|0
1646036480000|2022-02-28 08:21:20|6122.48|6122.48|6122.59|6122.59|6123.19|6123.19|6122.48|6122.48|0
1646036490000|2022-02-28 08:21:30|6121.85|6121.85|6125.19|6125.19|6125.19|6125.19|6121.85|6121.85|0
1646036500000|2022-02-28 08:21:40|6128.04|6128.04|6128.53|6128.53|6128.53|6128.53|6128.04|6128.04|0
1646036510000|2022-02-28 08:21:50|6127.82|6127.82|6127.82|6127.82|6127.82|6127.82|6127.82|6127.82|0
1646036520000|2022-02-28 08:22:00|6129.24|6129.24|6132.37|6132.37|6132.37|6132.37|6129.24|6129.24|0
1646036530000|2022-02-28 08:22:10|6131.66|6131.66|6129.65|6129.65|6131.66|6131.66|6129.19|6129.19|0
1646036540000|2022-02-28 08:22:20|6129.16|6129.16|6129.53|6129.53|6129.53|6129.53|6128.82|6128.82|0
1646036560000|2022-02-28 08:22:40|6128.82|6128.82|6126.69|6126.69|6128.94|6128.94|6126.69|6126.69|0
1646036570000|2022-02-28 08:22:50|6123.95|6123.95|6123.83|6123.83|6123.95|6123.95|6123.83|6123.83|0
1646036580000|2022-02-28 08:23:00|6120.27|6120.27|6120.03|6120.03|6120.27|6120.27|6120.03|6120.03|0
1646036590000|2022-02-28 08:23:10|6120.74|6120.74|6120.74|6120.74|6120.74|6120.74|6120.74|6120.74|0
1646036610000|2022-02-28 08:23:30|6120.25|6120.25|6118.03|6118.03|6120.25|6120.25|6117.79|6117.79|0
1646036620000|2022-02-28 08:23:40|6116.61|6116.61|6116.61|6116.61|6116.61|6116.61|6116.61|6116.61|0
1646036630000|2022-02-28 08:23:50|6118.74|6118.74|6117.66|6117.66|6119.08|6119.08|6115.9|6115.9|0
1646036640000|2022-02-28 08:24:00|6118|6118|6118.25|6118.25|6118.25|6118.25|6118|6118|0
1646036650000|2022-02-28 08:24:10|6118.92|6118.92|6118.95|6118.95|6119.3|6119.3|6118.92|6118.92|0
1646036660000|2022-02-28 08:24:20|6118.24|6118.24|6115.42|6115.42|6118.24|6118.24|6113.64|6113.64|0
1646036670000|2022-02-28 08:24:30|6115.09|6115.09|6115.09|6115.09|6115.09|6115.09|6115.09|6115.09|0
1646036700000|2022-02-28 08:25:00|6114.86|6114.86|6117.7|6117.7|6117.7|6117.7|6114.86|6114.86|0
1646036710000|2022-02-28 08:25:10|6117.47|6117.47|6114.25|6114.25|6117.59|6117.59|6114.25|6114.25|0
1646036720000|2022-02-28 08:25:20|6113.54|6113.54|6114.25|6114.25|6114.25|6114.25|6113.54|6113.54|0
1646036730000|2022-02-28 08:25:30|6114.48|6114.48|6113.72|6113.72|6114.71|6114.71|6113.72|6113.72|0
1646036740000|2022-02-28 08:25:40|6113.49|6113.49|6112.1|6112.1|6113.49|6113.49|6112.1|6112.1|0
1646036750000|2022-02-28 08:25:50|6112.33|6112.33|6109.7|6109.7|6112.33|6112.33|6109.7|6109.7|0
1646036760000|2022-02-28 08:26:00|6108.28|6108.28|6107.25|6107.25|6108.28|6108.28|6106.98|6106.98|0
1646036770000|2022-02-28 08:26:10|6107.52|6107.52|6105.93|6105.93|6108.07|6108.07|6103.97|6103.97|0
1646036800000|2022-02-28 08:26:40|6106.6|6106.6|6109.9|6109.9|6109.9|6109.9|6106.6|6106.6|0
1646036810000|2022-02-28 08:26:50|6111.32|6111.32|6111.66|6111.66|6111.66|6111.66|6111.32|6111.32|0
1646036820000|2022-02-28 08:27:00|6112.37|6112.37|6112.91|6112.91|6115.04|6115.04|6111.66|6111.66|0
1646036840000|2022-02-28 08:27:20|6111.49|6111.49|6111.49|6111.49|6111.49|6111.49|6111.49|6111.49|0
1646036850000|2022-02-28 08:27:30|6111.37|6111.37|6111.6|6111.6|6111.6|6111.6|6111.37|6111.37|0
1646036860000|2022-02-28 08:27:40|6110.66|6110.66|6109.72|6109.72|6110.66|6110.66|6108.53|6108.53|0
1646036890000|2022-02-28 08:28:10|6109.01|6109.01|6109.01|6109.01|6109.01|6109.01|6109.01|6109.01|0
1646036900000|2022-02-28 08:28:20|6109.24|6109.24|6109.24|6109.24|6109.24|6109.24|6109.24|6109.24|0
1646036910000|2022-02-28 08:28:30|6108.53|6108.53|6110.78|6110.78|6110.78|6110.78|6108.53|6108.53|0
1646036930000|2022-02-28 08:28:50|6110.66|6110.66|6110.66|6110.66|6110.66|6110.66|6110.66|6110.66|0
1646036940000|2022-02-28 08:29:00|6111.37|6111.37|6111.37|6111.37|6111.37|6111.37|6111.37|6111.37|0
1646036950000|2022-02-28 08:29:10|6111.1|6111.1|6111.82|6111.82|6111.82|6111.82|6111.1|6111.1|0
1646036960000|2022-02-28 08:29:20|6112.15|6112.15|6112.5|6112.5|6112.5|6112.5|6112.15|6112.15|0
1646036980000|2022-02-28 08:29:40|6113.48|6113.48|6110.64|6110.64|6113.48|6113.48|6110.64|6110.64|0
1646036990000|2022-02-28 08:29:50|6111.35|6111.35|6112.06|6112.06|6112.06|6112.06|6111.35|6111.35|0
1646037000000|2022-02-28 08:30:00|6111.16|6111.16|6107.72|6107.72|6111.28|6111.28|6107.72|6107.72|0
1646037010000|2022-02-28 08:30:10|6107.83|6107.83|6109.26|6109.26|6109.26|6109.26|6107.83|6107.83|0
1646037030000|2022-02-28 08:30:30|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|0
1646037040000|2022-02-28 08:30:40|6114.24|6114.24|6114.82|6114.82|6114.82|6114.82|6114.24|6114.24|0
1646037050000|2022-02-28 08:30:50|6114.33|6114.33|6111.48|6111.48|6114.33|6114.33|6111.48|6111.48|0
1646037060000|2022-02-28 08:31:00|6112.9|6112.9|6115.9|6115.9|6115.9|6115.9|6112.9|6112.9|0
1646037070000|2022-02-28 08:31:10|6116.6|6116.6|6116.6|6116.6|6116.6|6116.6|6116.6|6116.6|0
1646037080000|2022-02-28 08:31:20|6120.87|6120.87|6118.02|6118.02|6120.87|6120.87|6118.02|6118.02|0
1646037090000|2022-02-28 08:31:30|6116.6|6116.6|6116.6|6116.6|6116.6|6116.6|6116.6|6116.6|0
1646037110000|2022-02-28 08:31:50|6117.09|6117.09|6117.8|6117.8|6117.8|6117.8|6117.09|6117.09|0
1646037120000|2022-02-28 08:32:00|6115.89|6115.89|6118.73|6118.73|6118.73|6118.73|6115.89|6115.89|0
1646037160000|2022-02-28 08:32:40|6117.31|6117.31|6118.02|6118.02|6118.02|6118.02|6117.31|6117.31|0
1646037170000|2022-02-28 08:32:50|6118.73|6118.73|6119.44|6119.44|6119.44|6119.44|6118.73|6118.73|0
1646037180000|2022-02-28 08:33:00|6119.56|6119.56|6119.34|6119.34|6121.25|6121.25|6119.34|6119.34|0
1646037190000|2022-02-28 08:33:10|6117.92|6117.92|6117.92|6117.92|6117.92|6117.92|6117.92|6117.92|0
1646037200000|2022-02-28 08:33:20|6118.03|6118.03|6118.05|6118.05|6118.74|6118.74|6118.03|6118.03|0
1646037210000|2022-02-28 08:33:30|6117.82|6117.82|6120.4|6120.4|6120.4|6120.4|6117.82|6117.82|0
1646037220000|2022-02-28 08:33:40|6119.69|6119.69|6119.69|6119.69|6119.69|6119.69|6119.69|6119.69|0
1646037230000|2022-02-28 08:33:50|6120.4|6120.4|6120.4|6120.4|6120.4|6120.4|6119.69|6119.69|0
1646037240000|2022-02-28 08:34:00|6121.66|6121.66|6123.42|6123.42|6123.42|6123.42|6121.66|6121.66|0
1646037250000|2022-02-28 08:34:10|6123.53|6123.53|6123.65|6123.65|6123.65|6123.65|6123.53|6123.53|0
1646037260000|2022-02-28 08:34:20|6124.36|6124.36|6119.33|6119.33|6124.36|6124.36|6118.99|6118.99|0
1646037270000|2022-02-28 08:34:30|6117.91|6117.91|6117.91|6117.91|6117.91|6117.91|6117.91|6117.91|0
1646037280000|2022-02-28 08:34:40|6117.2|6117.2|6116.14|6116.14|6117.2|6117.2|6115.43|6115.43|0
1646037290000|2022-02-28 08:34:50|6116.85|6116.85|6116.85|6116.85|6116.85|6116.85|6116.85|6116.85|0
1646037300000|2022-02-28 08:35:00|6116.96|6116.96|6117.68|6117.68|6117.68|6117.68|6116.25|6116.25|0
1646037310000|2022-02-28 08:35:10|6116.96|6116.96|6116.96|6116.96|6116.96|6116.96|6116.96|6116.96|0
1646037330000|2022-02-28 08:35:30|6119.81|6119.81|6118.79|6118.79|6119.81|6119.81|6118.79|6118.79|0
1646037340000|2022-02-28 08:35:40|6117.37|6117.37|6117.37|6117.37|6117.37|6117.37|6117.37|6117.37|0
1646037360000|2022-02-28 08:36:00|6116.91|6116.91|6114.51|6114.51|6116.91|6116.91|6114.51|6114.51|0
1646037370000|2022-02-28 08:36:10|6114.27|6114.27|6113.26|6113.26|6114.27|6114.27|6113.26|6113.26|0
1646037380000|2022-02-28 08:36:20|6113.97|6113.97|6113.51|6113.51|6113.97|6113.97|6113.26|6113.26|0
1646037390000|2022-02-28 08:36:30|6113.17|6113.17|6113.17|6113.17|6113.17|6113.17|6113.17|6113.17|0
1646037400000|2022-02-28 08:36:40|6112.46|6112.46|6111.86|6111.86|6112.46|6112.46|6111.52|6111.52|0
1646037410000|2022-02-28 08:36:50|6111.98|6111.98|6112.09|6112.09|6112.09|6112.09|6111.98|6111.98|0
1646037420000|2022-02-28 08:37:00|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|6109.96|6109.96|0
1646037430000|2022-02-28 08:37:10|6109.93|6109.93|6105.88|6105.88|6109.93|6109.93|6105.88|6105.88|0
1646037440000|2022-02-28 08:37:20|6105.15|6105.15|6105.15|6105.15|6105.15|6105.15|6105.15|6105.15|0
1646037450000|2022-02-28 08:37:30|6103.02|6103.02|6102.31|6102.31|6103.02|6103.02|6102.31|6102.31|0
1646037460000|2022-02-28 08:37:40|6100.7|6100.7|6097.22|6097.22|6100.7|6100.7|6097.22|6097.22|0
1646037470000|2022-02-28 08:37:50|6097.93|6097.93|6095.93|6095.93|6097.93|6097.93|6095.93|6095.93|0
1646037480000|2022-02-28 08:38:00|6098.41|6098.41|6099.13|6099.13|6099.13|6099.13|6098.41|6098.41|0
1646037500000|2022-02-28 08:38:20|6099.84|6099.84|6102.01|6102.01|6102.25|6102.25|6099.84|6099.84|0
1646037510000|2022-02-28 08:38:30|6100.58|6100.58|6099.87|6099.87|6101.29|6101.29|6099.87|6099.87|0
1646037520000|2022-02-28 08:38:40|6099.64|6099.64|6097.96|6097.96|6099.64|6099.64|6097.96|6097.96|0
1646037530000|2022-02-28 08:38:50|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|0
1646037540000|2022-02-28 08:39:00|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|0
1646037550000|2022-02-28 08:39:10|6095.11|6095.11|6096.07|6096.07|6096.07|6096.07|6095.11|6095.11|0
1646037560000|2022-02-28 08:39:20|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|0
1646037590000|2022-02-28 08:39:50|6092.18|6092.18|6091.19|6091.19|6092.18|6092.18|6091.19|6091.19|0
1646037600000|2022-02-28 08:40:00|6091.9|6091.9|6093.33|6093.33|6093.33|6093.33|6091.9|6091.9|0
1646037610000|2022-02-28 08:40:10|6092.62|6092.62|6092.62|6092.62|6092.62|6092.62|6092.62|6092.62|0
1646037630000|2022-02-28 08:40:30|6093.29|6093.29|6093.29|6093.29|6093.29|6093.29|6093.29|6093.29|0
1646037650000|2022-02-28 08:40:50|6094|6094|6093.75|6093.75|6094|6094|6093.75|6093.75|0
1646037660000|2022-02-28 08:41:00|6094|6094|6095.9|6095.9|6096.15|6096.15|6093.65|6093.65|0
1646037700000|2022-02-28 08:41:40|6096.13|6096.13|6096.13|6096.13|6096.13|6096.13|6096.13|6096.13|0
1646037710000|2022-02-28 08:41:50|6095.64|6095.64|6094.68|6094.68|6095.64|6095.64|6093.51|6093.51|0
1646037720000|2022-02-28 08:42:00|6091.54|6091.54|6094.26|6094.26|6094.26|6094.26|6091.54|6091.54|0
1646037730000|2022-02-28 08:42:10|6094.59|6094.59|6095.3|6095.3|6095.3|6095.3|6094.59|6094.59|0
1646037750000|2022-02-28 08:42:30|6096.73|6096.73|6097.2|6097.2|6097.2|6097.2|6096.73|6096.73|0
1646037760000|2022-02-28 08:42:40|6098.62|6098.62|6098.62|6098.62|6098.62|6098.62|6098.62|6098.62|0
1646037770000|2022-02-28 08:42:50|6099.11|6099.11|6098.37|6098.37|6099.11|6099.11|6098.37|6098.37|0
1646037780000|2022-02-28 08:43:00|6099.8|6099.8|6099.8|6099.8|6099.8|6099.8|6099.8|6099.8|0
1646037790000|2022-02-28 08:43:10|6099.56|6099.56|6098.1|6098.1|6099.8|6099.8|6098.1|6098.1|0
1646037800000|2022-02-28 08:43:20|6097.87|6097.87|6096.57|6096.57|6097.87|6097.87|6096.45|6096.45|0
1646037810000|2022-02-28 08:43:30|6096.68|6096.68|6096.43|6096.43|6096.68|6096.68|6096.43|6096.43|0
1646037820000|2022-02-28 08:43:40|6097.15|6097.15|6097.15|6097.15|6097.15|6097.15|6097.15|6097.15|0
1646037830000|2022-02-28 08:43:50|6097.26|6097.26|6097.03|6097.03|6097.26|6097.26|6096.32|6096.32|0
1646037860000|2022-02-28 08:44:20|6097.3|6097.3|6097.3|6097.3|6097.3|6097.3|6097.3|6097.3|0
1646037870000|2022-02-28 08:44:30|6098.13|6098.13|6099.28|6099.28|6099.28|6099.28|6097.88|6097.88|0
1646037880000|2022-02-28 08:44:40|6099.52|6099.52|6102.64|6102.64|6102.64|6102.64|6099.52|6099.52|0
1646037890000|2022-02-28 08:44:50|6102.97|6102.97|6102.97|6102.97|6102.97|6102.97|6102.97|6102.97|0
1646037900000|2022-02-28 08:45:00|6103.2|6103.2|6103.2|6103.2|6103.2|6103.2|6103.2|6103.2|0
1646037910000|2022-02-28 08:45:10|6102.71|6102.71|6102.71|6102.71|6102.71|6102.71|6102.71|6102.71|0
1646037920000|2022-02-28 08:45:20|6104.13|6104.13|6104.63|6104.63|6104.63|6104.63|6104.13|6104.13|0
1646037950000|2022-02-28 08:45:50|6104.38|6104.38|6104.38|6104.38|6104.38|6104.38|6104.38|6104.38|0
1646037960000|2022-02-28 08:46:00|6104.63|6104.63|6107.7|6107.7|6108.41|6108.41|6104.63|6104.63|0
1646037970000|2022-02-28 08:46:10|6106.78|6106.78|6104.26|6104.26|6106.89|6106.89|6104.26|6104.26|0
1646037980000|2022-02-28 08:46:20|6104.38|6104.38|6105.8|6105.8|6105.8|6105.8|6104.38|6104.38|0
1646038000000|2022-02-28 08:46:40|6106.51|6106.51|6106.51|6106.51|6106.51|6106.51|6106.51|6106.51|0
1646038010000|2022-02-28 08:46:50|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|0
1646038020000|2022-02-28 08:47:00|6109.34|6109.34|6110.31|6110.31|6110.31|6110.31|6109.34|6109.34|0
1646038030000|2022-02-28 08:47:10|6112.03|6112.03|6112.25|6112.25|6112.28|6112.28|6112.03|6112.03|0
1646038040000|2022-02-28 08:47:20|6112.99|6112.99|6112.25|6112.25|6112.99|6112.99|6112.25|6112.25|0
1646038050000|2022-02-28 08:47:30|6110.83|6110.83|6110.83|6110.83|6110.83|6110.83|6110.83|6110.83|0
1646038060000|2022-02-28 08:47:40|6109.4|6109.4|6110.12|6110.12|6110.12|6110.12|6108.69|6108.69|0
1646038080000|2022-02-28 08:48:00|6110.81|6110.81|6110.81|6110.81|6110.81|6110.81|6110.81|6110.81|0
1646038110000|2022-02-28 08:48:30|6111.15|6111.15|6113.28|6113.28|6114.7|6114.7|6111.15|6111.15|0
1646038120000|2022-02-28 08:48:40|6114.7|6114.7|6114.7|6114.7|6114.7|6114.7|6114.7|6114.7|0
1646038130000|2022-02-28 08:48:50|6112.57|6112.57|6111.15|6111.15|6112.57|6112.57|6111.15|6111.15|0
1646038140000|2022-02-28 08:49:00|6113.28|6113.28|6113.61|6113.61|6113.61|6113.61|6112.57|6112.57|0
1646038150000|2022-02-28 08:49:10|6113.16|6113.16|6111.4|6111.4|6113.16|6113.16|6111.4|6111.4|0
1646038160000|2022-02-28 08:49:20|6110.69|6110.69|6109.03|6109.03|6110.69|6110.69|6109.03|6109.03|0
1646038170000|2022-02-28 08:49:30|6108.79|6108.79|6108.79|6108.79|6108.79|6108.79|6108.79|6108.79|0
1646038180000|2022-02-28 08:49:40|6105.24|6105.24|6105.24|6105.24|6105.24|6105.24|6105.24|6105.24|0
1646038190000|2022-02-28 08:49:50|6104.53|6104.53|6104.53|6104.53|6104.53|6104.53|6104.53|6104.53|0
1646038200000|2022-02-28 08:50:00|6103.85|6103.85|6103.61|6103.61|6104.81|6104.81|6103.61|6103.61|0
1646038210000|2022-02-28 08:50:10|6105.52|6105.52|6107.37|6107.37|6107.37|6107.37|6105.28|6105.28|0
1646038220000|2022-02-28 08:50:20|6107.62|6107.62|6107.62|6107.62|6107.62|6107.62|6107.62|6107.62|0
1646038230000|2022-02-28 08:50:30|6109.04|6109.04|6109.51|6109.51|6109.51|6109.51|6109.04|6109.04|0
1646038250000|2022-02-28 08:50:50|6109.26|6109.26|6109.26|6109.26|6109.26|6109.26|6109.26|6109.26|0
1646038260000|2022-02-28 08:51:00|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|0
1646038270000|2022-02-28 08:51:10|6110.24|6110.24|6110.95|6110.95|6110.95|6110.95|6110.24|6110.24|0
1646038280000|2022-02-28 08:51:20|6111.18|6111.18|6111.18|6111.18|6111.18|6111.18|6111.18|6111.18|0
1646038290000|2022-02-28 08:51:30|6112.17|6112.17|6113.71|6113.71|6113.71|6113.71|6112.17|6112.17|0
1646038310000|2022-02-28 08:51:50|6113.95|6113.95|6119.39|6119.39|6120.1|6120.1|6113.95|6113.95|0
1646038330000|2022-02-28 08:52:10|6119.85|6119.85|6119.85|6119.85|6119.85|6119.85|6119.85|6119.85|0
1646038340000|2022-02-28 08:52:20|6120.56|6120.56|6120.56|6120.56|6120.56|6120.56|6120.56|6120.56|0
1646038350000|2022-02-28 08:52:30|6120.81|6120.81|6122.23|6122.23|6122.23|6122.23|6120.81|6120.81|0
1646038370000|2022-02-28 08:52:50|6121.77|6121.77|6120.01|6120.01|6121.77|6121.77|6120.01|6120.01|0
1646038380000|2022-02-28 08:53:00|6118.59|6118.59|6116.79|6116.79|6118.59|6118.59|6116.79|6116.79|0
1646038400000|2022-02-28 08:53:20|6117.5|6117.5|6120.69|6120.69|6120.69|6120.69|6117.23|6117.23|0
1646038410000|2022-02-28 08:53:30|6122.57|6122.57|6122.31|6122.31|6122.57|6122.57|6122.31|6122.31|0
1646038420000|2022-02-28 08:53:40|6122.57|6122.57|6122.57|6122.57|6122.57|6122.57|6122.57|6122.57|0
1646038430000|2022-02-28 08:53:50|6122.31|6122.31|6119.72|6119.72|6122.8|6122.8|6119.72|6119.72|0
1646038440000|2022-02-28 08:54:00|6119.61|6119.61|6118.87|6118.87|6119.61|6119.61|6118.87|6118.87|0
1646038450000|2022-02-28 08:54:10|6118.6|6118.6|6118.71|6118.71|6118.71|6118.71|6118.6|6118.6|0
1646038460000|2022-02-28 08:54:20|6119.42|6119.42|6119.31|6119.31|6119.42|6119.42|6119.31|6119.31|0
1646038470000|2022-02-28 08:54:30|6119.19|6119.19|6118.48|6118.48|6119.19|6119.19|6118.48|6118.48|0
1646038480000|2022-02-28 08:54:40|6117.06|6117.06|6116.67|6116.67|6117.06|6117.06|6116.67|6116.67|0
1646038490000|2022-02-28 08:54:50|6116.79|6116.79|6116.79|6116.79|6116.79|6116.79|6116.79|6116.79|0
1646038500000|2022-02-28 08:55:00|6116.08|6116.08|6115.03|6115.03|6116.79|6116.79|6115.03|6115.03|0
1646038510000|2022-02-28 08:55:10|6114.8|6114.8|6111.24|6111.24|6114.8|6114.8|6111.24|6111.24|0
1646038520000|2022-02-28 08:55:20|6112.67|6112.67|6112.67|6112.67|6112.67|6112.67|6112.67|6112.67|0
1646038540000|2022-02-28 08:55:40|6113.38|6113.38|6112.34|6112.34|6113.38|6113.38|6112.34|6112.34|0
1646038550000|2022-02-28 08:55:50|6113.05|6113.05|6113.76|6113.76|6113.76|6113.76|6113.05|6113.05|0
1646038560000|2022-02-28 08:56:00|6115.18|6115.18|6115.43|6115.43|6116.14|6116.14|6115.18|6115.18|0
1646038570000|2022-02-28 08:56:10|6116.1|6116.1|6116.1|6116.1|6116.1|6116.1|6116.1|6116.1|0
1646038580000|2022-02-28 08:56:20|6116.37|6116.37|6115.66|6115.66|6116.37|6116.37|6115.66|6115.66|0
1646038590000|2022-02-28 08:56:30|6114.94|6114.94|6114.68|6114.68|6114.94|6114.94|6114.68|6114.68|0
1646038600000|2022-02-28 08:56:40|6113.01|6113.01|6111.66|6111.66|6113.01|6113.01|6111.42|6111.42|0
1646038610000|2022-02-28 08:56:50|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|0
1646038620000|2022-02-28 08:57:00|6110.37|6110.37|6111.9|6111.9|6111.9|6111.9|6110.37|6110.37|0
1646038630000|2022-02-28 08:57:10|6112.61|6112.61|6114.74|6114.74|6114.74|6114.74|6112.61|6112.61|0
1646038640000|2022-02-28 08:57:20|6115.44|6115.44|6115.4|6115.4|6116.11|6116.11|6115.4|6115.4|0
1646038650000|2022-02-28 08:57:30|6115.05|6115.05|6115.05|6115.05|6115.05|6115.05|6115.05|6115.05|0
1646038690000|2022-02-28 08:58:10|6112.64|6112.64|6112.64|6112.64|6112.64|6112.64|6112.64|6112.64|0
1646038700000|2022-02-28 08:58:20|6113.36|6113.36|6114.4|6114.4|6115.11|6115.11|6113.36|6113.36|0
1646038710000|2022-02-28 08:58:30|6116.16|6116.16|6117.02|6117.02|6117.02|6117.02|6116.16|6116.16|0
1646038750000|2022-02-28 08:59:10|6114.88|6114.88|6112.63|6112.63|6114.88|6114.88|6112.63|6112.63|0
1646038760000|2022-02-28 08:59:20|6111.92|6111.92|6107.17|6107.17|6111.92|6111.92|6107.17|6107.17|0
1646038770000|2022-02-28 08:59:30|6107.88|6107.88|6109.62|6109.62|6111.76|6111.76|6107.88|6107.88|0
1646038780000|2022-02-28 08:59:40|6109.85|6109.85|6110.1|6110.1|6110.1|6110.1|6109.85|6109.85|0
1646038800000|2022-02-28 09:00:00|6109.98|6109.98|6109.54|6109.54|6109.98|6109.98|6109.27|6109.27|0
1646038810000|2022-02-28 09:00:10|6109.43|6109.43|6109.2|6109.2|6109.43|6109.43|6109.2|6109.2|0
1646038820000|2022-02-28 09:00:20|6109.08|6109.08|6108.03|6108.03|6109.08|6109.08|6108.03|6108.03|0
1646038830000|2022-02-28 09:00:30|6107.32|6107.32|6107.32|6107.32|6107.32|6107.32|6107.32|6107.32|0
1646038840000|2022-02-28 09:00:40|6106.83|6106.83|6106.83|6106.83|6106.83|6106.83|6106.83|6106.83|0
1646038850000|2022-02-28 09:00:50|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|0
1646038860000|2022-02-28 09:01:00|6106.36|6106.36|6110.63|6110.63|6110.63|6110.63|6106.36|6106.36|0
1646038870000|2022-02-28 09:01:10|6111.09|6111.09|6110.98|6110.98|6111.09|6111.09|6110.98|6110.98|0
1646038880000|2022-02-28 09:01:20|6109.56|6109.56|6110.27|6110.27|6110.27|6110.27|6109.56|6109.56|0
1646038890000|2022-02-28 09:01:30|6110.38|6110.38|6110.38|6110.38|6110.38|6110.38|6110.38|6110.38|0
1646038900000|2022-02-28 09:01:40|6110.88|6110.88|6110.88|6110.88|6110.88|6110.88|6110.88|6110.88|0
1646038920000|2022-02-28 09:02:00|6112.3|6112.3|6112.18|6112.18|6113.01|6113.01|6112.18|6112.18|0
1646038950000|2022-02-28 09:02:30|6111.95|6111.95|6112.3|6112.3|6112.3|6112.3|6111.47|6111.47|0
1646038960000|2022-02-28 09:02:40|6113.01|6113.01|6113.01|6113.01|6113.01|6113.01|6113.01|6113.01|0
1646038970000|2022-02-28 09:02:50|6110.17|6110.17|6109.94|6109.94|6110.17|6110.17|6109.94|6109.94|0
1646038980000|2022-02-28 09:03:00|6109.7|6109.7|6109.7|6109.7|6109.7|6109.7|6109.7|6109.7|0
1646039010000|2022-02-28 09:03:30|6106.12|6106.12|6103.02|6103.02|6106.12|6106.12|6103.02|6103.02|0
1646039030000|2022-02-28 09:03:50|6102.31|6102.31|6102.31|6102.31|6102.31|6102.31|6102.31|6102.31|0
1646039040000|2022-02-28 09:04:00|6101.57|6101.57|6101.57|6101.57|6101.57|6101.57|6101.57|6101.57|0
1646039050000|2022-02-28 09:04:10|6101.8|6101.8|6104.67|6104.67|6104.67|6104.67|6101.8|6101.8|0
1646039060000|2022-02-28 09:04:20|6106.1|6106.1|6107.23|6107.23|6107.23|6107.23|6106.1|6106.1|0
1646039070000|2022-02-28 09:04:30|6107.72|6107.72|6107.95|6107.95|6107.95|6107.95|6107.72|6107.72|0
1646039100000|2022-02-28 09:05:00|6107.84|6107.84|6107.84|6107.84|6107.84|6107.84|6107.84|6107.84|0
1646039120000|2022-02-28 09:05:20|6107.72|6107.72|6107.72|6107.72|6107.72|6107.72|6107.72|6107.72|0
1646039130000|2022-02-28 09:05:30|6107.61|6107.61|6109.03|6109.03|6109.03|6109.03|6107.61|6107.61|0
1646039140000|2022-02-28 09:05:40|6108.32|6108.32|6113.98|6113.98|6113.98|6113.98|6108.32|6108.32|0
1646039150000|2022-02-28 09:05:50|6114.23|6114.23|6113.98|6113.98|6114.23|6114.23|6113.98|6113.98|0
1646039160000|2022-02-28 09:06:00|6112.56|6112.56|6111.85|6111.85|6112.56|6112.56|6111.85|6111.85|0
1646039170000|2022-02-28 09:06:10|6111.14|6111.14|6109.6|6109.6|6111.14|6111.14|6108.65|6108.65|0
1646039180000|2022-02-28 09:06:20|6109.64|6109.64|6111.06|6111.06|6111.06|6111.06|6109.64|6109.64|0
1646039190000|2022-02-28 09:06:30|6112.48|6112.48|6112.48|6112.48|6112.48|6112.48|6112.48|6112.48|0
1646039200000|2022-02-28 09:06:40|6113.31|6113.31|6112.82|6112.82|6113.31|6113.31|6112.82|6112.82|0
1646039220000|2022-02-28 09:07:00|6112.57|6112.57|6112.57|6112.57|6112.57|6112.57|6112.57|6112.57|0
1646039230000|2022-02-28 09:07:10|6111.99|6111.99|6111.99|6111.99|6111.99|6111.99|6111.99|6111.99|0
1646039240000|2022-02-28 09:07:20|6112.11|6112.11|6112.11|6112.11|6112.11|6112.11|6112.11|6112.11|0
1646039250000|2022-02-28 09:07:30|6112.82|6112.82|6112.82|6112.82|6112.82|6112.82|6112.82|6112.82|0
1646039260000|2022-02-28 09:07:40|6111.4|6111.4|6110.17|6110.17|6111.4|6111.4|6110.17|6110.17|0
1646039270000|2022-02-28 09:07:50|6108.21|6108.21|6104.42|6104.42|6108.21|6108.21|6104.42|6104.42|0
1646039280000|2022-02-28 09:08:00|6105.84|6105.84|6105.46|6105.46|6105.84|6105.84|6105.46|6105.46|0
1646039290000|2022-02-28 09:08:10|6104.75|6104.75|6104.04|6104.04|6104.75|6104.75|6104.04|6104.04|0
1646039300000|2022-02-28 09:08:20|6103.31|6103.31|6101.61|6101.61|6103.31|6103.31|6099.48|6099.48|0
1646039310000|2022-02-28 09:08:30|6102.35|6102.35|6103.78|6103.78|6103.78|6103.78|6102.35|6102.35|0
1646039330000|2022-02-28 09:08:50|6104.05|6104.05|6104.39|6104.39|6104.64|6104.64|6104.05|6104.05|0
1646039340000|2022-02-28 09:09:00|6104.62|6104.62|6104.62|6104.62|6104.62|6104.62|6104.62|6104.62|0
1646039350000|2022-02-28 09:09:10|6104.86|6104.86|6099|6099|6104.86|6104.86|6099|6099|0
1646039360000|2022-02-28 09:09:20|6097.57|6097.57|6099|6099|6099|6099|6097.57|6097.57|0
1646039380000|2022-02-28 09:09:40|6098.66|6098.66|6101.29|6101.29|6101.29|6101.29|6098.66|6098.66|0
1646039390000|2022-02-28 09:09:50|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|0
1646039400000|2022-02-28 09:10:00|6099.87|6099.87|6099.87|6099.87|6099.87|6099.87|6099.87|6099.87|0
1646039410000|2022-02-28 09:10:10|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|0
1646039420000|2022-02-28 09:10:20|6100.81|6100.81|6100.81|6100.81|6100.81|6100.81|6100.81|6100.81|0
1646039460000|2022-02-28 09:11:00|6100.32|6100.32|6096.85|6096.85|6100.32|6100.32|6096.85|6096.85|0
1646039470000|2022-02-28 09:11:10|6094.01|6094.01|6094.01|6094.01|6094.01|6094.01|6094.01|6094.01|0
1646039480000|2022-02-28 09:11:20|6093.27|6093.27|6091.77|6091.77|6093.27|6093.27|6091.77|6091.77|0
1646039490000|2022-02-28 09:11:30|6091.89|6091.89|6091.89|6091.89|6091.89|6091.89|6091.89|6091.89|0
1646039500000|2022-02-28 09:11:40|6091.18|6091.18|6088.94|6088.94|6091.18|6091.18|6087.75|6087.75|0
1646039510000|2022-02-28 09:11:50|6088.82|6088.82|6091.67|6091.67|6091.67|6091.67|6088.82|6088.82|0
1646039520000|2022-02-28 09:12:00|6091.79|6091.79|6092.28|6092.28|6092.28|6092.28|6091.67|6091.67|0
1646039530000|2022-02-28 09:12:10|6092.95|6092.95|6093.07|6093.07|6093.07|6093.07|6092.95|6092.95|0
1646039540000|2022-02-28 09:12:20|6093.78|6093.78|6093.07|6093.07|6093.78|6093.78|6093.07|6093.07|0
1646039550000|2022-02-28 09:12:30|6092.35|6092.35|6092.35|6092.35|6092.35|6092.35|6092.35|6092.35|0
1646039570000|2022-02-28 09:12:50|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|0
1646039590000|2022-02-28 09:13:10|6089.7|6089.7|6089.7|6089.7|6089.7|6089.7|6089.7|6089.7|0
1646039600000|2022-02-28 09:13:20|6089.47|6089.47|6088.8|6088.8|6089.47|6089.47|6088.8|6088.8|0
1646039610000|2022-02-28 09:13:30|6088.92|6088.92|6090.78|6090.78|6090.78|6090.78|6088.92|6088.92|0
1646039630000|2022-02-28 09:13:50|6090.67|6090.67|6091|6091|6091|6091|6090.67|6090.67|0
1646039640000|2022-02-28 09:14:00|6088.16|6088.16|6087.1|6087.1|6088.16|6088.16|6087.1|6087.1|0
1646039650000|2022-02-28 09:14:10|6086.76|6086.76|6086.53|6086.53|6086.76|6086.76|6086.53|6086.53|0
1646039660000|2022-02-28 09:14:20|6086.18|6086.18|6086.3|6086.3|6086.3|6086.3|6086.18|6086.18|0
1646039680000|2022-02-28 09:14:40|6085.84|6085.84|6085.84|6085.84|6085.84|6085.84|6085.84|6085.84|0
1646039690000|2022-02-28 09:14:50|6085.95|6085.95|6087.38|6087.38|6087.38|6087.38|6085.95|6085.95|0
1646039710000|2022-02-28 09:15:10|6086.91|6086.91|6087.3|6087.3|6087.3|6087.3|6086.91|6086.91|0
1646039720000|2022-02-28 09:15:20|6086.76|6086.76|6086.76|6086.76|6086.76|6086.76|6086.76|6086.76|0
1646039730000|2022-02-28 09:15:30|6086.53|6086.53|6086.41|6086.41|6086.53|6086.53|6086.41|6086.41|0
1646039740000|2022-02-28 09:15:40|6085.83|6085.83|6087.97|6087.97|6087.97|6087.97|6085.83|6085.83|0
1646039750000|2022-02-28 09:15:50|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|0
1646039760000|2022-02-28 09:16:00|6088.46|6088.46|6090.22|6090.22|6090.22|6090.22|6088.46|6088.46|0
1646039770000|2022-02-28 09:16:10|6090.89|6090.89|6089.81|6089.81|6091.24|6091.24|6089.81|6089.81|0
1646039780000|2022-02-28 09:16:20|6089.93|6089.93|6089.93|6089.93|6089.93|6089.93|6089.93|6089.93|0
1646039790000|2022-02-28 09:16:30|6089.81|6089.81|6089.81|6089.81|6089.81|6089.81|6089.81|6089.81|0
1646039800000|2022-02-28 09:16:40|6090.53|6090.53|6089.81|6089.81|6090.53|6090.53|6089.81|6089.81|0
1646039820000|2022-02-28 09:17:00|6091.06|6091.06|6092.85|6092.85|6092.85|6092.85|6091.06|6091.06|0
1646039830000|2022-02-28 09:17:10|6092.58|6092.58|6092.58|6092.58|6092.58|6092.58|6092.58|6092.58|0
1646039840000|2022-02-28 09:17:20|6091.87|6091.87|6091.87|6091.87|6091.87|6091.87|6091.87|6091.87|0
1646039850000|2022-02-28 09:17:30|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|0
1646039870000|2022-02-28 09:17:50|6090.45|6090.45|6090.45|6090.45|6090.45|6090.45|6090.45|6090.45|0
1646039880000|2022-02-28 09:18:00|6090.2|6090.2|6088.78|6088.78|6090.2|6090.2|6088.78|6088.78|0
1646039890000|2022-02-28 09:18:10|6090.2|6090.2|6090.08|6090.08|6090.2|6090.2|6090.08|6090.08|0
1646039910000|2022-02-28 09:18:30|6090.32|6090.32|6090.32|6090.32|6090.32|6090.32|6090.32|6090.32|0
1646039930000|2022-02-28 09:18:50|6088.89|6088.89|6087.02|6087.02|6088.89|6088.89|6087.02|6087.02|0
1646039940000|2022-02-28 09:19:00|6086.68|6086.68|6083.72|6083.72|6086.68|6086.68|6083.23|6083.23|0
1646039950000|2022-02-28 09:19:10|6083.38|6083.38|6083.27|6083.27|6083.38|6083.38|6083.27|6083.27|0
1646039960000|2022-02-28 09:19:20|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|0
1646039970000|2022-02-28 09:19:30|6083.27|6083.27|6083.27|6083.27|6083.27|6083.27|6083.27|6083.27|0
1646040000000|2022-02-28 09:20:00|6083.54|6083.54|6083.88|6083.88|6083.88|6083.88|6083.54|6083.54|0
1646040010000|2022-02-28 09:20:10|6084.15|6084.15|6084.87|6084.87|6084.87|6084.87|6084.15|6084.15|0
1646040020000|2022-02-28 09:20:20|6084.6|6084.6|6084.83|6084.83|6084.83|6084.83|6084.6|6084.6|0
1646040040000|2022-02-28 09:20:40|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|0
1646040050000|2022-02-28 09:20:50|6085.79|6085.79|6085.79|6085.79|6085.79|6085.79|6085.79|6085.79|0
1646040070000|2022-02-28 09:21:10|6087.21|6087.21|6090.61|6090.61|6090.61|6090.61|6087.21|6087.21|0
1646040090000|2022-02-28 09:21:30|6090.95|6090.95|6091.07|6091.07|6091.07|6091.07|6090.95|6090.95|0
1646040130000|2022-02-28 09:22:10|6090.36|6090.36|6090.36|6090.36|6090.36|6090.36|6090.36|6090.36|0
1646040150000|2022-02-28 09:22:30|6088.22|6088.22|6088.22|6088.22|6088.22|6088.22|6088.22|6088.22|0
1646040160000|2022-02-28 09:22:40|6087.55|6087.55|6086.81|6086.81|6087.55|6087.55|6086.81|6086.81|0
1646040170000|2022-02-28 09:22:50|6086.1|6086.1|6086.1|6086.1|6086.1|6086.1|6086.1|6086.1|0
1646040180000|2022-02-28 09:23:00|6085.43|6085.43|6084.72|6084.72|6085.66|6085.66|6084.72|6084.72|0
1646040190000|2022-02-28 09:23:10|6084.01|6084.01|6084.01|6084.01|6084.72|6084.72|6084.01|6084.01|0
1646040210000|2022-02-28 09:23:30|6083.74|6083.74|6083.2|6083.2|6083.74|6083.74|6083.2|6083.2|0
1646040220000|2022-02-28 09:23:40|6082.97|6082.97|6082.26|6082.26|6082.97|6082.97|6082.26|6082.26|0
1646040230000|2022-02-28 09:23:50|6081.92|6081.92|6081.33|6081.33|6082.04|6082.04|6081.33|6081.33|0
1646040250000|2022-02-28 09:24:10|6080.59|6080.59|6078.83|6078.83|6080.7|6080.7|6078.12|6078.12|0
1646040270000|2022-02-28 09:24:30|6079.54|6079.54|6080.29|6080.29|6080.29|6080.29|6078.83|6078.83|0
1646040280000|2022-02-28 09:24:40|6081|6081|6079.58|6079.58|6081|6081|6078.86|6078.86|0
1646040290000|2022-02-28 09:24:50|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|0
1646040300000|2022-02-28 09:25:00|6079.58|6079.58|6078.04|6078.04|6079.58|6079.58|6078.04|6078.04|0
1646040320000|2022-02-28 09:25:20|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|0
1646040330000|2022-02-28 09:25:30|6082.31|6082.31|6079.46|6079.46|6082.31|6082.31|6079.46|6079.46|0
1646040340000|2022-02-28 09:25:40|6079.34|6079.34|6078.63|6078.63|6079.34|6079.34|6078.63|6078.63|0
1646040350000|2022-02-28 09:25:50|6077.92|6077.92|6077.92|6077.92|6077.92|6077.92|6077.92|6077.92|0
1646040360000|2022-02-28 09:26:00|6077.21|6077.21|6078.63|6078.63|6078.63|6078.63|6077.21|6077.21|0
1646040410000|2022-02-28 09:26:50|6076.5|6076.5|6076.38|6076.38|6077.09|6077.09|6076.38|6076.38|0
1646040450000|2022-02-28 09:27:30|6075.67|6075.67|6075.67|6075.67|6075.67|6075.67|6075.67|6075.67|0
1646040490000|2022-02-28 09:28:10|6076.38|6076.38|6075.6|6075.6|6076.38|6076.38|6075.6|6075.6|0
1646040520000|2022-02-28 09:28:40|6074.88|6074.88|6074.88|6074.88|6074.88|6074.88|6074.88|6074.88|0
1646040540000|2022-02-28 09:29:00|6075.6|6075.6|6075.6|6075.6|6075.6|6075.6|6075.6|6075.6|0
1646040550000|2022-02-28 09:29:10|6076.31|6076.31|6076.96|6076.96|6076.96|6076.96|6076.31|6076.31|0
1646040560000|2022-02-28 09:29:20|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|0
1646040580000|2022-02-28 09:29:40|6076.37|6076.37|6077.08|6077.08|6077.08|6077.08|6076.37|6076.37|0
1646040590000|2022-02-28 09:29:50|6076.96|6076.96|6076.85|6076.85|6076.96|6076.96|6076.85|6076.85|0
1646040600000|2022-02-28 09:30:00|6077.56|6077.56|6077.56|6077.56|6077.56|6077.56|6077.56|6077.56|0
1646040620000|2022-02-28 09:30:20|6077.67|6077.67|6077.67|6077.67|6077.67|6077.67|6077.67|6077.67|0
1646040670000|2022-02-28 09:31:10|6078.38|6078.38|6078.88|6078.88|6078.88|6078.88|6078.38|6078.38|0
1646040690000|2022-02-28 09:31:30|6077.45|6077.45|6077.6|6077.6|6077.83|6077.83|6077.45|6077.45|0
1646040710000|2022-02-28 09:31:50|6076.18|6076.18|6076.18|6076.18|6076.18|6076.18|6076.18|6076.18|0
1646040720000|2022-02-28 09:32:00|6075.83|6075.83|6075.83|6075.83|6075.83|6075.83|6075.83|6075.83|0
1646040740000|2022-02-28 09:32:20|6075.48|6075.48|6075.48|6075.48|6075.48|6075.48|6075.48|6075.48|0
1646040750000|2022-02-28 09:32:30|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|0
1646040770000|2022-02-28 09:32:50|6076.08|6076.08|6076.31|6076.31|6077.73|6077.73|6076.08|6076.08|0
1646040780000|2022-02-28 09:33:00|6076.64|6076.64|6076.53|6076.53|6076.64|6076.64|6076.53|6076.53|0
1646040810000|2022-02-28 09:33:30|6076.77|6076.77|6076.77|6076.77|6076.77|6076.77|6076.77|6076.77|0
1646040820000|2022-02-28 09:33:40|6077.11|6077.11|6085.14|6085.14|6085.14|6085.14|6077.11|6077.11|0
1646040840000|2022-02-28 09:34:00|6085.37|6085.37|6085.48|6085.48|6085.48|6085.48|6085.37|6085.37|0
1646040850000|2022-02-28 09:34:10|6086.91|6086.91|6085.25|6085.25|6086.91|6086.91|6085.25|6085.25|0
1646040880000|2022-02-28 09:34:40|6086.67|6086.67|6087.02|6087.02|6087.02|6087.02|6086.67|6086.67|0
1646040890000|2022-02-28 09:34:50|6086.79|6086.79|6086.22|6086.22|6086.82|6086.82|6086.08|6086.08|0
1646040900000|2022-02-28 09:35:00|6087.3|6087.3|6088.01|6088.01|6088.01|6088.01|6087.3|6087.3|0
1646040910000|2022-02-28 09:35:10|6086.59|6086.59|6086.59|6086.59|6086.59|6086.59|6086.59|6086.59|0
1646040930000|2022-02-28 09:35:30|6086.24|6086.24|6086.24|6086.24|6086.24|6086.24|6086.24|6086.24|0
1646040950000|2022-02-28 09:35:50|6086.95|6086.95|6086.95|6086.95|6086.95|6086.95|6086.95|6086.95|0
1646040970000|2022-02-28 09:36:10|6086.6|6086.6|6086.6|6086.6|6086.6|6086.6|6086.6|6086.6|0
1646040990000|2022-02-28 09:36:30|6087.19|6087.19|6087.57|6087.57|6087.57|6087.57|6087.19|6087.19|0
1646041000000|2022-02-28 09:36:40|6088.24|6088.24|6088.24|6088.24|6088.24|6088.24|6088.24|6088.24|0
1646041020000|2022-02-28 09:37:00|6088.98|6088.98|6096.1|6096.1|6096.1|6096.1|6088.98|6088.98|0
1646041060000|2022-02-28 09:37:40|6095.98|6095.98|6095.86|6095.86|6095.98|6095.98|6095.86|6095.86|0
1646041070000|2022-02-28 09:37:50|6095.15|6095.15|6095.15|6095.15|6095.15|6095.15|6095.15|6095.15|0
1646041080000|2022-02-28 09:38:00|6095.5|6095.5|6095.5|6095.5|6095.5|6095.5|6095.5|6095.5|0
1646041090000|2022-02-28 09:38:10|6096.21|6096.21|6096.21|6096.21|6096.21|6096.21|6096.21|6096.21|0
1646041110000|2022-02-28 09:38:30|6096.44|6096.44|6097.31|6097.31|6097.42|6097.42|6096.44|6096.44|0
1646041120000|2022-02-28 09:38:40|6098.02|6098.02|6098.02|6098.02|6098.02|6098.02|6098.02|6098.02|0
1646041130000|2022-02-28 09:38:50|6098.69|6098.69|6098.81|6098.81|6098.81|6098.81|6098.69|6098.69|0
1646041150000|2022-02-28 09:39:10|6098.92|6098.92|6098.92|6098.92|6098.92|6098.92|6098.92|6098.92|0
1646041160000|2022-02-28 09:39:20|6098.81|6098.81|6097.38|6097.38|6098.81|6098.81|6097.38|6097.38|0
1646041170000|2022-02-28 09:39:30|6098.09|6098.09|6098.09|6098.09|6098.09|6098.09|6097.98|6097.98|0
1646041180000|2022-02-28 09:39:40|6096.67|6096.67|6096.67|6096.67|6096.67|6096.67|6096.67|6096.67|0
1646041190000|2022-02-28 09:39:50|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|0
1646041200000|2022-02-28 09:40:00|6096.17|6096.17|6092.85|6092.85|6096.17|6096.17|6092.85|6092.85|0
1646041210000|2022-02-28 09:40:10|6092.39|6092.39|6090.96|6090.96|6092.39|6092.39|6090.96|6090.96|0
1646041220000|2022-02-28 09:40:20|6091.68|6091.68|6091.68|6091.68|6091.68|6091.68|6091.68|6091.68|0
1646041230000|2022-02-28 09:40:30|6090.96|6090.96|6090.96|6090.96|6090.96|6090.96|6090.96|6090.96|0
1646041250000|2022-02-28 09:40:50|6090.62|6090.62|6090.62|6090.62|6090.62|6090.62|6090.62|6090.62|0
1646041260000|2022-02-28 09:41:00|6089.19|6089.19|6089.19|6089.19|6089.19|6089.19|6089.19|6089.19|0
1646041270000|2022-02-28 09:41:10|6089.91|6089.91|6090.14|6090.14|6090.14|6090.14|6089.91|6089.91|0
1646041280000|2022-02-28 09:41:20|6090.37|6090.37|6089.66|6089.66|6090.37|6090.37|6089.66|6089.66|0
1646041290000|2022-02-28 09:41:30|6090.37|6090.37|6090.37|6090.37|6090.37|6090.37|6090.37|6090.37|0
1646041300000|2022-02-28 09:41:40|6091.79|6091.79|6092.02|6092.02|6092.02|6092.02|6091.79|6091.79|0
1646041320000|2022-02-28 09:42:00|6092.14|6092.14|6092.14|6092.14|6092.14|6092.14|6092.14|6092.14|0
1646041330000|2022-02-28 09:42:10|6095.01|6095.01|6096.66|6096.66|6096.66|6096.66|6095.01|6095.01|0
1646041340000|2022-02-28 09:42:20|6096.39|6096.39|6096.39|6096.39|6096.39|6096.39|6096.39|6096.39|0
1646041350000|2022-02-28 09:42:30|6099.95|6099.95|6098.97|6098.97|6099.95|6099.95|6098.97|6098.97|0
1646041370000|2022-02-28 09:42:50|6098.26|6098.26|6098.26|6098.26|6098.26|6098.26|6098.26|6098.26|0
1646041390000|2022-02-28 09:43:10|6099.68|6099.68|6099.68|6099.68|6099.68|6099.68|6099.68|6099.68|0
1646041400000|2022-02-28 09:43:20|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|0
1646041410000|2022-02-28 09:43:30|6100.47|6100.47|6100.47|6100.47|6100.47|6100.47|6100.47|6100.47|0
1646041430000|2022-02-28 09:43:50|6100.72|6100.72|6101.39|6101.39|6101.39|6101.39|6100.72|6100.72|0
1646041440000|2022-02-28 09:44:00|6101.5|6101.5|6101.62|6101.62|6101.74|6101.74|6101.5|6101.5|0
1646041450000|2022-02-28 09:44:10|6101.16|6101.16|6099.87|6099.87|6101.16|6101.16|6099.87|6099.87|0
1646041480000|2022-02-28 09:44:40|6101.29|6101.29|6101.64|6101.64|6101.64|6101.64|6101.29|6101.29|0
1646041490000|2022-02-28 09:44:50|6101.87|6101.87|6101.16|6101.16|6101.87|6101.87|6101.16|6101.16|0
1646041500000|2022-02-28 09:45:00|6100.45|6100.45|6100.45|6100.45|6100.45|6100.45|6100.45|6100.45|0
1646041520000|2022-02-28 09:45:20|6100.94|6100.94|6101.81|6101.81|6101.81|6101.81|6100.94|6100.94|0
1646041560000|2022-02-28 09:46:00|6102.27|6102.27|6102.27|6102.27|6102.27|6102.27|6102.27|6102.27|0
1646041600000|2022-02-28 09:46:40|6109.39|6109.39|6109.39|6109.39|6110.81|6110.81|6109.39|6109.39|0
1646041650000|2022-02-28 09:47:30|6108.93|6108.93|6108.93|6108.93|6108.93|6108.93|6108.93|6108.93|0
1646041680000|2022-02-28 09:48:00|6111.77|6111.77|6112.48|6112.48|6112.48|6112.48|6111.77|6111.77|0
1646041700000|2022-02-28 09:48:20|6110.1|6110.1|6110.1|6110.1|6110.1|6110.1|6110.1|6110.1|0
1646041710000|2022-02-28 09:48:30|6109.39|6109.39|6108.94|6108.94|6109.39|6109.39|6108.94|6108.94|0
1646041720000|2022-02-28 09:48:40|6107.52|6107.52|6106.6|6106.6|6107.52|6107.52|6106.6|6106.6|0
1646041730000|2022-02-28 09:48:50|6105.89|6105.89|6105.62|6105.62|6105.89|6105.89|6105.62|6105.62|0
1646041740000|2022-02-28 09:49:00|6105.37|6105.37|6104.25|6104.25|6105.37|6105.37|6104.25|6104.25|0
1646041750000|2022-02-28 09:49:10|6103.92|6103.92|6103.11|6103.11|6103.92|6103.92|6103.11|6103.11|0
1646041760000|2022-02-28 09:49:20|6101.68|6101.68|6101.45|6101.45|6101.68|6101.68|6101.45|6101.45|0
1646041780000|2022-02-28 09:49:40|6100.96|6100.96|6100.96|6100.96|6100.96|6100.96|6100.96|6100.96|0
1646041790000|2022-02-28 09:49:50|6099.58|6099.58|6099.35|6099.35|6099.58|6099.58|6099.35|6099.35|0
1646041800000|2022-02-28 09:50:00|6099.1|6099.1|6096.62|6096.62|6099.1|6099.1|6096.62|6096.62|0
1646041850000|2022-02-28 09:50:50|6096.97|6096.97|6097.68|6097.68|6097.68|6097.68|6096.97|6096.97|0
1646041860000|2022-02-28 09:51:00|6098.39|6098.39|6098.39|6098.39|6098.39|6098.39|6098.39|6098.39|0
1646041900000|2022-02-28 09:51:40|6099.81|6099.81|6099.81|6099.81|6099.81|6099.81|6099.81|6099.81|0
1646041910000|2022-02-28 09:51:50|6099.1|6099.1|6098.39|6098.39|6099.1|6099.1|6098.39|6098.39|0
1646041930000|2022-02-28 09:52:10|6098.62|6098.62|6098.62|6098.62|6098.62|6098.62|6098.62|6098.62|0
1646041940000|2022-02-28 09:52:20|6100.75|6100.75|6100.75|6100.75|6100.75|6100.75|6100.75|6100.75|0
1646041950000|2022-02-28 09:52:30|6100.87|6100.87|6100.87|6100.87|6100.87|6100.87|6100.87|6100.87|0
1646041970000|2022-02-28 09:52:50|6101.12|6101.12|6103.14|6103.14|6103.14|6103.14|6101.12|6101.12|0
1646041980000|2022-02-28 09:53:00|6103.85|6103.85|6103.85|6103.85|6103.85|6103.85|6103.85|6103.85|0
1646042010000|2022-02-28 09:53:30|6105.28|6105.28|6105.28|6105.28|6105.28|6105.28|6105.28|6105.28|0
1646042040000|2022-02-28 09:54:00|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|0
1646042050000|2022-02-28 09:54:10|6105.06|6105.06|6105.06|6105.06|6105.06|6105.06|6105.06|6105.06|0
1646042070000|2022-02-28 09:54:30|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|0
1646042080000|2022-02-28 09:54:40|6105.97|6105.97|6105.97|6105.97|6105.97|6105.97|6105.97|6105.97|0
1646042090000|2022-02-28 09:54:50|6101.19|6101.19|6101.4|6101.4|6101.4|6101.4|6100.69|6100.69|0
1646042110000|2022-02-28 09:55:10|6100.69|6100.69|6100.69|6100.69|6100.69|6100.69|6100.69|6100.69|0
1646042130000|2022-02-28 09:55:30|6099.98|6099.98|6099.98|6099.98|6099.98|6099.98|6099.98|6099.98|0
1646042180000|2022-02-28 09:56:20|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|0
1646042200000|2022-02-28 09:56:40|6099.73|6099.73|6094.04|6094.04|6099.73|6099.73|6094.04|6094.04|0
1646042210000|2022-02-28 09:56:50|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|0
1646042220000|2022-02-28 09:57:00|6093.09|6093.09|6094.14|6094.14|6094.14|6094.14|6092.38|6092.38|0
1646042230000|2022-02-28 09:57:10|6093.43|6093.43|6093.43|6093.43|6093.43|6093.43|6093.43|6093.43|0
1646042260000|2022-02-28 09:57:40|6095.56|6095.56|6094.85|6094.85|6095.56|6095.56|6094.85|6094.85|0
1646042270000|2022-02-28 09:57:50|6095.56|6095.56|6095.56|6095.56|6095.56|6095.56|6095.56|6095.56|0
1646042280000|2022-02-28 09:58:00|6095.68|6095.68|6094.02|6094.02|6095.68|6095.68|6094.02|6094.02|0
1646042290000|2022-02-28 09:58:10|6093.31|6093.31|6092.6|6092.6|6093.31|6093.31|6092.6|6092.6|0
1646042300000|2022-02-28 09:58:20|6091.18|6091.18|6091.06|6091.06|6091.18|6091.18|6091.06|6091.06|0
1646042320000|2022-02-28 09:58:40|6092.49|6092.49|6092.49|6092.49|6092.49|6092.49|6092.49|6092.49|0
1646042330000|2022-02-28 09:58:50|6092.6|6092.6|6092.6|6092.6|6092.6|6092.6|6092.6|6092.6|0
1646042360000|2022-02-28 09:59:20|6094.74|6094.74|6094.74|6094.74|6094.74|6094.74|6094.74|6094.74|0
1646042380000|2022-02-28 09:59:40|6095.45|6095.45|6095.45|6095.45|6095.45|6095.45|6095.45|6095.45|0
1646042390000|2022-02-28 09:59:50|6094.95|6094.95|6094.95|6094.95|6094.95|6094.95|6094.95|6094.95|0
1646042400000|2022-02-28 10:00:00|6094.24|6094.24|6093.53|6093.53|6094.24|6094.24|6093.53|6093.53|0
1646042420000|2022-02-28 10:00:20|6095.2|6095.2|6095.1|6095.1|6095.43|6095.43|6095.1|6095.1|0
1646042460000|2022-02-28 10:01:00|6095.81|6095.81|6095.81|6095.81|6095.81|6095.81|6095.81|6095.81|0
1646042470000|2022-02-28 10:01:10|6097.23|6097.23|6096.52|6096.52|6097.23|6097.23|6096.52|6096.52|0
1646042480000|2022-02-28 10:01:20|6096.4|6096.4|6096.17|6096.17|6096.4|6096.4|6096.17|6096.17|0
1646042540000|2022-02-28 10:02:20|6096.91|6096.91|6097.16|6097.16|6097.16|6097.16|6096.91|6096.91|0
1646042560000|2022-02-28 10:02:40|6101.43|6101.43|6100|6100|6101.43|6101.43|6100|6100|0
1646042600000|2022-02-28 10:03:20|6099.77|6099.77|6099.77|6099.77|6099.77|6099.77|6099.77|6099.77|0
1646042650000|2022-02-28 10:04:10|6101.19|6101.19|6101.19|6101.19|6101.19|6101.19|6101.19|6101.19|0
1646042690000|2022-02-28 10:04:50|6100.48|6100.48|6100.48|6100.48|6100.48|6100.48|6100.48|6100.48|0
1646042700000|2022-02-28 10:05:00|6099.77|6099.77|6099.77|6099.77|6099.77|6099.77|6099.77|6099.77|0
1646042710000|2022-02-28 10:05:10|6099.66|6099.66|6098.23|6098.23|6099.66|6099.66|6098.23|6098.23|0
1646042740000|2022-02-28 10:05:40|6098.12|6098.12|6097.77|6097.77|6098.12|6098.12|6097.77|6097.77|0
1646042760000|2022-02-28 10:06:00|6098.04|6098.04|6097.69|6097.69|6098.04|6098.04|6097.69|6097.69|0
1646042770000|2022-02-28 10:06:10|6098.4|6098.4|6097.69|6097.69|6099.12|6099.12|6097.69|6097.69|0
1646042780000|2022-02-28 10:06:20|6098.4|6098.4|6099.45|6099.45|6099.45|6099.45|6098.4|6098.4|0
1646042790000|2022-02-28 10:06:30|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|0
1646042830000|2022-02-28 10:07:10|6101.14|6101.14|6101.41|6101.41|6101.41|6101.41|6101.14|6101.14|0
1646042860000|2022-02-28 10:07:40|6101.14|6101.14|6100.9|6100.9|6101.14|6101.14|6100.9|6100.9|0
1646042870000|2022-02-28 10:07:50|6099.47|6099.47|6098.94|6098.94|6099.47|6099.47|6098.94|6098.94|0
1646042880000|2022-02-28 10:08:00|6098.6|6098.6|6098.33|6098.33|6098.6|6098.6|6098.33|6098.33|0
1646042910000|2022-02-28 10:08:30|6098.08|6098.08|6098.08|6098.08|6098.08|6098.08|6098.08|6098.08|0
1646042940000|2022-02-28 10:09:00|6098.33|6098.33|6096.91|6096.91|6098.33|6098.33|6096.91|6096.91|0
1646042960000|2022-02-28 10:09:20|6096.42|6096.42|6095.95|6095.95|6096.66|6096.66|6095.95|6095.95|0
1646042970000|2022-02-28 10:09:30|6096.07|6096.07|6095.45|6095.45|6096.07|6096.07|6095.45|6095.45|0
1646042990000|2022-02-28 10:09:50|6095.2|6095.2|6095.2|6095.2|6095.2|6095.2|6095.09|6095.09|0
1646043000000|2022-02-28 10:10:00|6094.29|6094.29|6094.29|6094.29|6094.29|6094.29|6094.29|6094.29|0
1646043010000|2022-02-28 10:10:10|6092.86|6092.86|6092.86|6092.86|6092.86|6092.86|6092.86|6092.86|0
1646043020000|2022-02-28 10:10:20|6092.75|6092.75|6092.04|6092.04|6092.75|6092.75|6092.04|6092.04|0
1646043030000|2022-02-28 10:10:30|6091.92|6091.92|6091.92|6091.92|6091.92|6091.92|6091.92|6091.92|0
1646043040000|2022-02-28 10:10:40|6091.21|6091.21|6090.63|6090.63|6091.21|6091.21|6090.63|6090.63|0
1646043050000|2022-02-28 10:10:50|6090.29|6090.29|6089.09|6089.09|6090.29|6090.29|6089.09|6089.09|0
1646043070000|2022-02-28 10:11:10|6088.82|6088.82|6089.09|6089.09|6089.09|6089.09|6088.82|6088.82|0
1646043090000|2022-02-28 10:11:30|6088.75|6088.75|6088.64|6088.64|6088.75|6088.75|6088.64|6088.64|0
1646043100000|2022-02-28 10:11:40|6089.35|6089.35|6089.35|6089.35|6089.35|6089.35|6089.35|6089.35|0
1646043110000|2022-02-28 10:11:50|6089.7|6089.7|6089.7|6089.7|6089.7|6089.7|6089.7|6089.7|0
1646043140000|2022-02-28 10:12:20|6087.56|6087.56|6087.45|6087.45|6087.56|6087.56|6087.45|6087.45|0
1646043150000|2022-02-28 10:12:30|6086.74|6086.74|6086.15|6086.15|6086.74|6086.74|6086.15|6086.15|0
1646043160000|2022-02-28 10:12:40|6086.04|6086.04|6086.04|6086.04|6086.04|6086.04|6086.04|6086.04|0
1646043170000|2022-02-28 10:12:50|6085.81|6085.81|6085.81|6085.81|6085.81|6085.81|6085.81|6085.81|0
1646043180000|2022-02-28 10:13:00|6085.69|6085.69|6085.44|6085.44|6085.69|6085.69|6085.44|6085.44|0
1646043200000|2022-02-28 10:13:20|6081.89|6081.89|6084.75|6084.75|6084.75|6084.75|6081.66|6081.66|0
1646043220000|2022-02-28 10:13:40|6086.17|6086.17|6086.4|6086.4|6086.4|6086.4|6086.17|6086.17|0
1646043230000|2022-02-28 10:13:50|6086.9|6086.9|6087.13|6087.13|6087.13|6087.13|6086.9|6086.9|0
1646043240000|2022-02-28 10:14:00|6087.36|6087.36|6087.85|6087.85|6087.85|6087.85|6087.36|6087.36|0
1646043260000|2022-02-28 10:14:20|6087.97|6087.97|6087.85|6087.85|6087.97|6087.97|6087.85|6087.85|0
1646043300000|2022-02-28 10:15:00|6087.74|6087.74|6087.74|6087.74|6087.74|6087.74|6087.74|6087.74|0
1646043310000|2022-02-28 10:15:10|6087.02|6087.02|6087.74|6087.74|6087.74|6087.74|6087.02|6087.02|0
1646043340000|2022-02-28 10:15:40|6087.02|6087.02|6087.02|6087.02|6087.02|6087.02|6087.02|6087.02|0
1646043360000|2022-02-28 10:16:00|6087.74|6087.74|6087.74|6087.74|6087.74|6087.74|6087.74|6087.74|0
1646043370000|2022-02-28 10:16:10|6088.2|6088.2|6088.2|6088.2|6088.2|6088.2|6088.2|6088.2|0
1646043450000|2022-02-28 10:17:30|6088.08|6088.08|6088.08|6088.08|6088.08|6088.08|6088.08|6088.08|0
1646043470000|2022-02-28 10:17:50|6087.34|6087.34|6087.34|6087.34|6087.34|6087.34|6087.34|6087.34|0
1646043480000|2022-02-28 10:18:00|6087.11|6087.11|6087.11|6087.11|6087.11|6087.11|6087.11|6087.11|0
1646043510000|2022-02-28 10:18:30|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|0
1646043530000|2022-02-28 10:18:50|6087.11|6087.11|6087|6087|6087.11|6087.11|6087|6087|0
1646043550000|2022-02-28 10:19:10|6087.71|6087.71|6087.71|6087.71|6087.71|6087.71|6087.71|6087.71|0
1646043580000|2022-02-28 10:19:40|6086.28|6086.28|6086.28|6086.28|6086.28|6086.28|6086.28|6086.28|0
1646043590000|2022-02-28 10:19:50|6085.61|6085.61|6083.21|6083.21|6085.61|6085.61|6083.21|6083.21|0
1646043610000|2022-02-28 10:20:10|6083.7|6083.7|6082.99|6082.99|6083.7|6083.7|6082.99|6082.99|0
1646043640000|2022-02-28 10:20:40|6083.1|6083.1|6085.24|6085.24|6085.24|6085.24|6083.1|6083.1|0
1646043650000|2022-02-28 10:20:50|6085.73|6085.73|6085.84|6085.84|6086.44|6086.44|6085.73|6085.73|0
1646043670000|2022-02-28 10:21:10|6086.34|6086.34|6086.34|6086.34|6086.34|6086.34|6086.34|6086.34|0
1646043680000|2022-02-28 10:21:20|6085.63|6085.63|6085.63|6085.63|6085.63|6085.63|6085.63|6085.63|0
1646043700000|2022-02-28 10:21:40|6085.74|6085.74|6085.74|6085.74|6085.74|6085.74|6085.74|6085.74|0
1646043730000|2022-02-28 10:22:10|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|0
1646043740000|2022-02-28 10:22:20|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|0
1646043780000|2022-02-28 10:23:00|6085.71|6085.71|6084.64|6084.64|6085.71|6085.71|6084.64|6084.64|0
1646043790000|2022-02-28 10:23:10|6084.31|6084.31|6083.77|6083.77|6084.31|6084.31|6083.5|6083.5|0
1646043810000|2022-02-28 10:23:30|6084.48|6084.48|6083.68|6083.68|6084.48|6084.48|6083.68|6083.68|0
1646043840000|2022-02-28 10:24:00|6084.02|6084.02|6084.02|6084.02|6084.02|6084.02|6084.02|6084.02|0
1646043850000|2022-02-28 10:24:10|6085.45|6085.45|6086.28|6086.28|6086.28|6086.28|6085.45|6085.45|0
1646043870000|2022-02-28 10:24:30|6085.56|6085.56|6084.88|6084.88|6085.56|6085.56|6084.88|6084.88|0
1646043880000|2022-02-28 10:24:40|6082.97|6082.97|6082.97|6082.97|6082.97|6082.97|6082.97|6082.97|0
1646043900000|2022-02-28 10:25:00|6082.25|6082.25|6081.89|6081.89|6082.25|6082.25|6081.89|6081.89|0
1646043940000|2022-02-28 10:25:40|6080.47|6080.47|6080.47|6080.47|6080.47|6080.47|6080.47|6080.47|0
1646043990000|2022-02-28 10:26:30|6080.81|6080.81|6080.81|6080.81|6080.81|6080.81|6080.81|6080.81|0
1646044010000|2022-02-28 10:26:50|6080.57|6080.57|6080.57|6080.57|6080.57|6080.57|6080.57|6080.57|0
1646044030000|2022-02-28 10:27:10|6079.9|6079.9|6079.9|6079.9|6079.9|6079.9|6079.9|6079.9|0
1646044050000|2022-02-28 10:27:30|6080.61|6080.61|6079.9|6079.9|6080.61|6080.61|6079.9|6079.9|0
1646044060000|2022-02-28 10:27:40|6079.66|6079.66|6079.66|6079.66|6079.66|6079.66|6079.66|6079.66|0
1646044070000|2022-02-28 10:27:50|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|0
1646044100000|2022-02-28 10:28:20|6081.08|6081.08|6081.08|6081.08|6081.08|6081.08|6081.08|6081.08|0
1646044130000|2022-02-28 10:28:50|6080.37|6080.37|6080.14|6080.14|6080.37|6080.37|6080.14|6080.14|0
1646044140000|2022-02-28 10:29:00|6080.85|6080.85|6080.96|6080.96|6080.96|6080.96|6080.85|6080.85|0
1646044160000|2022-02-28 10:29:20|6084.52|6084.52|6085.2|6085.2|6085.2|6085.2|6084.52|6084.52|0
1646044170000|2022-02-28 10:29:30|6084.49|6084.49|6085.91|6085.91|6085.91|6085.91|6084.49|6084.49|0
1646044180000|2022-02-28 10:29:40|6086.49|6086.49|6085.07|6085.07|6086.49|6086.49|6085.07|6085.07|0
1646044190000|2022-02-28 10:29:50|6086.49|6086.49|6086.49|6086.49|6086.49|6086.49|6086.49|6086.49|0
1646044200000|2022-02-28 10:30:00|6086.38|6086.38|6086.26|6086.26|6086.38|6086.38|6086.26|6086.26|0
1646044210000|2022-02-28 10:30:10|6086.15|6086.15|6084.72|6084.72|6086.15|6086.15|6084.72|6084.72|0
1646044230000|2022-02-28 10:30:30|6084.49|6084.49|6084.49|6084.49|6084.49|6084.49|6084.49|6084.49|0
1646044240000|2022-02-28 10:30:40|6083.78|6083.78|6083.55|6083.55|6083.78|6083.78|6082.88|6082.88|0
1646044250000|2022-02-28 10:30:50|6082.84|6082.84|6081.19|6081.19|6082.84|6082.84|6081.19|6081.19|0
1646044260000|2022-02-28 10:31:00|6080.03|6080.03|6080.26|6080.26|6080.26|6080.26|6080.03|6080.03|0
1646044270000|2022-02-28 10:31:10|6079.99|6079.99|6080.22|6080.22|6080.22|6080.22|6079.99|6079.99|0
1646044280000|2022-02-28 10:31:20|6080.45|6080.45|6082.12|6082.12|6082.12|6082.12|6080.45|6080.45|0
1646044290000|2022-02-28 10:31:30|6082.24|6082.24|6082.24|6082.24|6082.47|6082.47|6082.24|6082.24|0
1646044300000|2022-02-28 10:31:40|6081.97|6081.97|6081.97|6081.97|6081.97|6081.97|6081.97|6081.97|0
1646044310000|2022-02-28 10:31:50|6082.68|6082.68|6082.43|6082.43|6083.14|6083.14|6082.43|6082.43|0
1646044320000|2022-02-28 10:32:00|6081.72|6081.72|6081.47|6081.47|6081.72|6081.72|6081.47|6081.47|0
1646044350000|2022-02-28 10:32:30|6080.76|6080.76|6080.65|6080.65|6080.76|6080.76|6080.65|6080.65|0
1646044360000|2022-02-28 10:32:40|6080.76|6080.76|6080.88|6080.88|6080.88|6080.88|6080.76|6080.76|0
1646044380000|2022-02-28 10:33:00|6081.37|6081.37|6082.04|6082.04|6082.04|6082.04|6081.37|6081.37|0
1646044390000|2022-02-28 10:33:10|6083.47|6083.47|6082.75|6082.75|6084.89|6084.89|6082.75|6082.75|0
1646044400000|2022-02-28 10:33:20|6083|6083|6083|6083|6083|6083|6083|6083|0
1646044410000|2022-02-28 10:33:30|6083.27|6083.27|6083.27|6083.27|6083.27|6083.27|6083.27|6083.27|0
1646044420000|2022-02-28 10:33:40|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|6085.88|0
1646044460000|2022-02-28 10:34:20|6086.59|6086.59|6087.52|6087.52|6087.52|6087.52|6086.59|6086.59|0
1646044470000|2022-02-28 10:34:30|6087.4|6087.4|6087.4|6087.4|6087.4|6087.4|6087.4|6087.4|0
1646044480000|2022-02-28 10:34:40|6087.74|6087.74|6088.32|6088.32|6088.32|6088.32|6087.74|6087.74|0
1646044490000|2022-02-28 10:34:50|6088.2|6088.2|6088.2|6088.2|6088.2|6088.2|6088.2|6088.2|0
1646044500000|2022-02-28 10:35:00|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|0
1646044510000|2022-02-28 10:35:10|6088.68|6088.68|6088.68|6088.68|6088.68|6088.68|6088.68|6088.68|0
1646044520000|2022-02-28 10:35:20|6090.11|6090.11|6090.11|6090.11|6090.11|6090.11|6090.11|6090.11|0
1646044530000|2022-02-28 10:35:30|6090.82|6090.82|6091.4|6091.4|6091.4|6091.4|6090.82|6090.82|0
1646044550000|2022-02-28 10:35:50|6092.11|6092.11|6089.26|6089.26|6092.11|6092.11|6089.26|6089.26|0
1646044560000|2022-02-28 10:36:00|6088.77|6088.77|6086.98|6086.98|6088.77|6088.77|6086.98|6086.98|0
1646044570000|2022-02-28 10:36:10|6086.71|6086.71|6084.83|6084.83|6086.71|6086.71|6084.83|6084.83|0
1646044580000|2022-02-28 10:36:20|6084.72|6084.72|6084.6|6084.6|6084.72|6084.72|6084.6|6084.6|0
1646044610000|2022-02-28 10:36:50|6084.33|6084.33|6084.33|6084.33|6084.33|6084.33|6084.22|6084.22|0
1646044640000|2022-02-28 10:37:20|6085.05|6085.05|6085.05|6085.05|6085.05|6085.05|6085.05|6085.05|0
1646044660000|2022-02-28 10:37:40|6082.2|6082.2|6082.2|6082.2|6082.2|6082.2|6082.2|6082.2|0
1646044690000|2022-02-28 10:38:10|6082.55|6082.55|6082.55|6082.55|6082.55|6082.55|6082.55|6082.55|0
1646044700000|2022-02-28 10:38:20|6083.26|6083.26|6085.93|6085.93|6085.93|6085.93|6083.26|6083.26|0
1646044720000|2022-02-28 10:38:40|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|0
1646044740000|2022-02-28 10:39:00|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|0
1646044750000|2022-02-28 10:39:10|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|0
1646044760000|2022-02-28 10:39:20|6087.59|6087.59|6087.59|6087.59|6087.59|6087.59|6087.59|6087.59|0
1646044790000|2022-02-28 10:39:50|6088.3|6088.3|6088.98|6088.98|6088.98|6088.98|6088.3|6088.3|0
1646044800000|2022-02-28 10:40:00|6088.27|6088.27|6088.27|6088.27|6088.27|6088.27|6088.27|6088.27|0
1646044820000|2022-02-28 10:40:20|6088.54|6088.54|6088.54|6088.54|6088.54|6088.54|6088.54|6088.54|0
1646044840000|2022-02-28 10:40:40|6088.42|6088.42|6087.13|6087.13|6088.42|6088.42|6087.13|6087.13|0
1646044850000|2022-02-28 10:40:50|6086.42|6086.42|6086.19|6086.19|6086.42|6086.42|6086.19|6086.19|0
1646044860000|2022-02-28 10:41:00|6085.47|6085.47|6085.47|6085.47|6085.47|6085.47|6085.47|6085.47|0
1646044880000|2022-02-28 10:41:20|6085.23|6085.23|6085.23|6085.23|6085.23|6085.23|6085.23|6085.23|0
1646044900000|2022-02-28 10:41:40|6084.52|6084.52|6084.52|6084.52|6084.52|6084.52|6084.52|6084.52|0
1646044910000|2022-02-28 10:41:50|6083.09|6083.09|6084.52|6084.52|6084.52|6084.52|6083.09|6083.09|0
1646044920000|2022-02-28 10:42:00|6084.63|6084.63|6084.63|6084.63|6084.63|6084.63|6084.63|6084.63|0
1646044930000|2022-02-28 10:42:10|6084.36|6084.36|6084.63|6084.63|6084.63|6084.63|6084.36|6084.36|0
1646044940000|2022-02-28 10:42:20|6084.36|6084.36|6084.36|6084.36|6084.36|6084.36|6084.36|6084.36|0
1646044980000|2022-02-28 10:43:00|6083.65|6083.65|6083.65|6083.65|6083.65|6083.65|6083.65|6083.65|0
1646045010000|2022-02-28 10:43:30|6084.36|6084.36|6084.36|6084.36|6084.36|6084.36|6084.36|6084.36|0
1646045020000|2022-02-28 10:43:40|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|0
1646045060000|2022-02-28 10:44:20|6085.34|6085.34|6087.13|6087.13|6087.13|6087.13|6085.34|6085.34|0
1646045090000|2022-02-28 10:44:50|6086.42|6086.42|6085.71|6085.71|6086.42|6086.42|6085.71|6085.71|0
1646045110000|2022-02-28 10:45:10|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|0
1646045140000|2022-02-28 10:45:40|6083.12|6083.12|6083.12|6083.12|6083.12|6083.12|6083.12|6083.12|0
1646045150000|2022-02-28 10:45:50|6080.27|6080.27|6080.27|6080.27|6080.27|6080.27|6080.27|6080.27|0
1646045170000|2022-02-28 10:46:10|6080.16|6080.16|6080.16|6080.16|6080.16|6080.16|6080.16|6080.16|0
1646045190000|2022-02-28 10:46:30|6081.58|6081.58|6081.58|6081.58|6081.58|6081.58|6081.58|6081.58|0
1646045210000|2022-02-28 10:46:50|6082.29|6082.29|6082.29|6082.29|6082.29|6082.29|6082.29|6082.29|0
1646045220000|2022-02-28 10:47:00|6082.18|6082.18|6083.6|6083.6|6083.6|6083.6|6082.18|6082.18|0
1646045270000|2022-02-28 10:47:50|6082.89|6082.89|6082.89|6082.89|6082.89|6082.89|6082.89|6082.89|0
1646045300000|2022-02-28 10:48:20|6083.6|6083.6|6084.09|6084.09|6084.09|6084.09|6083.6|6083.6|0
1646045330000|2022-02-28 10:48:50|6084.34|6084.34|6084.34|6084.34|6084.34|6084.34|6084.34|6084.34|0
1646045360000|2022-02-28 10:49:20|6084.57|6084.57|6084.68|6084.68|6084.68|6084.68|6084.57|6084.57|0
1646045370000|2022-02-28 10:49:30|6084.8|6084.8|6084.8|6084.8|6084.8|6084.8|6084.8|6084.8|0
1646045380000|2022-02-28 10:49:40|6085.05|6085.05|6085.28|6085.28|6085.28|6085.28|6085.05|6085.05|0
1646045390000|2022-02-28 10:49:50|6085.05|6085.05|6086.47|6086.47|6086.47|6086.47|6085.05|6085.05|0
1646045400000|2022-02-28 10:50:00|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|0
1646045410000|2022-02-28 10:50:10|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|0
1646045420000|2022-02-28 10:50:20|6088.12|6088.12|6088.12|6088.12|6088.12|6088.12|6088.12|6088.12|0
1646045430000|2022-02-28 10:50:30|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|0
1646045480000|2022-02-28 10:51:20|6089.19|6089.19|6089.19|6089.19|6089.19|6089.19|6089.19|6089.19|0
1646045490000|2022-02-28 10:51:30|6089.46|6089.46|6089.46|6089.46|6089.46|6089.46|6089.46|6089.46|0
1646045520000|2022-02-28 10:52:00|6088.75|6088.75|6088.75|6088.75|6088.75|6088.75|6088.75|6088.75|0
1646045530000|2022-02-28 10:52:10|6088.51|6088.51|6088.78|6088.78|6088.78|6088.78|6088.51|6088.51|0
1646045540000|2022-02-28 10:52:20|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|0
1646045560000|2022-02-28 10:52:40|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|0
1646045570000|2022-02-28 10:52:50|6087.24|6087.24|6087.24|6087.24|6087.24|6087.24|6087.24|6087.24|0
1646045590000|2022-02-28 10:53:10|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|0
1646045600000|2022-02-28 10:53:20|6087.6|6087.6|6087.6|6087.6|6087.6|6087.6|6087.6|6087.6|0
1646045620000|2022-02-28 10:53:40|6088.31|6088.31|6088.31|6088.31|6088.31|6088.31|6088.31|6088.31|0
1646045650000|2022-02-28 10:54:10|6089.73|6089.73|6089.73|6089.73|6089.73|6089.73|6089.73|6089.73|0
1646045660000|2022-02-28 10:54:20|6091.87|6091.87|6093.25|6093.25|6093.96|6093.96|6091.87|6091.87|0
1646045680000|2022-02-28 10:54:40|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|0
1646045690000|2022-02-28 10:54:50|6093.73|6093.73|6093.02|6093.02|6093.73|6093.73|6093.02|6093.02|0
1646045700000|2022-02-28 10:55:00|6093.13|6093.13|6093.7|6093.7|6093.7|6093.7|6093.13|6093.13|0
1646045710000|2022-02-28 10:55:10|6093.59|6093.59|6093.35|6093.35|6093.59|6093.59|6093.35|6093.35|0
1646045730000|2022-02-28 10:55:30|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|0
1646045740000|2022-02-28 10:55:40|6096.45|6096.45|6096.45|6096.45|6096.45|6096.45|6096.45|6096.45|0
1646045760000|2022-02-28 10:56:00|6096.78|6096.78|6096.07|6096.07|6096.78|6096.78|6096.07|6096.07|0
1646045770000|2022-02-28 10:56:10|6096.32|6096.32|6096.32|6096.32|6096.32|6096.32|6096.32|6096.32|0
1646045780000|2022-02-28 10:56:20|6096.56|6096.56|6096.56|6096.56|6096.56|6096.56|6096.56|6096.56|0
1646045790000|2022-02-28 10:56:30|6097.99|6097.99|6097.99|6097.99|6097.99|6097.99|6097.99|6097.99|0
1646045810000|2022-02-28 10:56:50|6098.7|6098.7|6098.1|6098.1|6098.7|6098.7|6097.99|6097.99|0
1646045830000|2022-02-28 10:57:10|6097.61|6097.61|6094.88|6094.88|6097.61|6097.61|6094.88|6094.88|0
1646045840000|2022-02-28 10:57:20|6094.17|6094.17|6094.05|6094.05|6094.17|6094.17|6094.05|6094.05|0
1646045850000|2022-02-28 10:57:30|6093.94|6093.94|6093.94|6093.94|6093.94|6093.94|6093.94|6093.94|0
1646045890000|2022-02-28 10:58:10|6094.05|6094.05|6094.05|6094.05|6094.05|6094.05|6094.05|6094.05|0
1646045900000|2022-02-28 10:58:20|6095.48|6095.48|6095.97|6095.97|6095.97|6095.97|6095.48|6095.48|0
1646045910000|2022-02-28 10:58:30|6096.09|6096.09|6096.09|6096.09|6096.09|6096.09|6096.09|6096.09|0
1646045930000|2022-02-28 10:58:50|6096.42|6096.42|6096.65|6096.65|6096.65|6096.65|6096.42|6096.42|0
1646045940000|2022-02-28 10:59:00|6099.5|6099.5|6099.61|6099.61|6100.33|6100.33|6099.5|6099.5|0
1646045950000|2022-02-28 10:59:10|6098.9|6098.9|6098.9|6098.9|6098.9|6098.9|6098.9|6098.9|0
1646045960000|2022-02-28 10:59:20|6100.57|6100.57|6100.57|6100.57|6100.57|6100.57|6100.57|6100.57|0
1646045970000|2022-02-28 10:59:30|6101.99|6101.99|6101.99|6101.99|6101.99|6101.99|6101.99|6101.99|0
1646045980000|2022-02-28 10:59:40|6102.53|6102.53|6103.32|6103.32|6103.32|6103.32|6102.04|6102.04|0
1646045990000|2022-02-28 10:59:50|6103.59|6103.59|6107.95|6107.95|6107.95|6107.95|6103.59|6103.59|0
1646046000000|2022-02-28 11:00:00|6106.52|6106.52|6104.88|6104.88|6106.52|6106.52|6104.17|6104.17|0
1646046010000|2022-02-28 11:00:10|6105.15|6105.15|6106.92|6106.92|6106.92|6106.92|6105.15|6105.15|0
1646046020000|2022-02-28 11:00:20|6106.69|6106.69|6104.56|6104.56|6107.4|6107.4|6104.56|6104.56|0
1646046040000|2022-02-28 11:00:40|6104.44|6104.44|6104.44|6104.44|6104.44|6104.44|6104.44|6104.44|0
1646046050000|2022-02-28 11:00:50|6103.02|6103.02|6103.02|6103.02|6103.02|6103.02|6103.02|6103.02|0
1646046060000|2022-02-28 11:01:00|6103.73|6103.73|6103.73|6103.73|6103.73|6103.73|6103.73|6103.73|0
1646046080000|2022-02-28 11:01:20|6104|6104|6108.37|6108.37|6108.37|6108.37|6104|6104|0
1646046100000|2022-02-28 11:01:40|6108.25|6108.25|6108.25|6108.25|6108.25|6108.25|6108.25|6108.25|0
1646046110000|2022-02-28 11:01:50|6109.67|6109.67|6109.79|6109.79|6110.5|6110.5|6109.67|6109.67|0
1646046140000|2022-02-28 11:02:20|6109.08|6109.08|6109.08|6109.08|6109.08|6109.08|6109.08|6109.08|0
1646046150000|2022-02-28 11:02:30|6109.79|6109.79|6110.5|6110.5|6110.5|6110.5|6109.79|6109.79|0
1646046180000|2022-02-28 11:03:00|6110.39|6110.39|6110.39|6110.39|6110.39|6110.39|6110.39|6110.39|0
1646046200000|2022-02-28 11:03:20|6108.96|6108.96|6108.73|6108.73|6108.96|6108.96|6108.73|6108.73|0
1646046210000|2022-02-28 11:03:30|6107.31|6107.31|6107.3|6107.3|6108.01|6108.01|6107.3|6107.3|0
1646046220000|2022-02-28 11:03:40|6107.41|6107.41|6107.41|6107.41|6107.41|6107.41|6107.41|6107.41|0
1646046230000|2022-02-28 11:03:50|6107.08|6107.08|6106.74|6106.74|6107.08|6107.08|6106.74|6106.74|0
1646046240000|2022-02-28 11:04:00|6106.51|6106.51|6105.68|6105.68|6106.51|6106.51|6105.09|6105.09|0
1646046250000|2022-02-28 11:04:10|6105.91|6105.91|6105.91|6105.91|6105.91|6105.91|6105.91|6105.91|0
1646046260000|2022-02-28 11:04:20|6106.41|6106.41|6107.12|6107.12|6107.12|6107.12|6106.41|6106.41|0
1646046270000|2022-02-28 11:04:30|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|0
1646046300000|2022-02-28 11:05:00|6105.69|6105.69|6105.1|6105.1|6105.81|6105.81|6104.39|6104.39|0
1646046310000|2022-02-28 11:05:10|6104.39|6104.39|6104.01|6104.01|6104.5|6104.5|6104.01|6104.01|0
1646046340000|2022-02-28 11:05:40|6104.72|6104.72|6103.3|6103.3|6104.72|6104.72|6103.3|6103.3|0
1646046350000|2022-02-28 11:05:50|6102.63|6102.63|6100.49|6100.49|6102.63|6102.63|6099.78|6099.78|0
1646046360000|2022-02-28 11:06:00|6100.22|6100.22|6099.31|6099.31|6100.22|6100.22|6099.31|6099.31|0
1646046370000|2022-02-28 11:06:10|6098.6|6098.6|6098.6|6098.6|6098.6|6098.6|6098.6|6098.6|0
1646046390000|2022-02-28 11:06:30|6099.31|6099.31|6098.6|6098.6|6099.31|6099.31|6098.6|6098.6|0
1646046410000|2022-02-28 11:06:50|6098.26|6098.26|6098.26|6098.26|6098.26|6098.26|6098.26|6098.26|0
1646046430000|2022-02-28 11:07:10|6096.84|6096.84|6096.84|6096.84|6096.84|6096.84|6096.84|6096.84|0
1646046440000|2022-02-28 11:07:20|6096.13|6096.13|6096.13|6096.13|6096.13|6096.13|6096.13|6096.13|0
1646046460000|2022-02-28 11:07:40|6095.42|6095.42|6096.13|6096.13|6096.13|6096.13|6095.42|6095.42|0
1646046490000|2022-02-28 11:08:10|6094.7|6094.7|6094.7|6094.7|6094.7|6094.7|6094.7|6094.7|0
1646046500000|2022-02-28 11:08:20|6096.13|6096.13|6096.13|6096.13|6096.13|6096.13|6096.13|6096.13|0
1646046510000|2022-02-28 11:08:30|6098.02|6098.02|6097.9|6097.9|6098.02|6098.02|6097.9|6097.9|0
1646046520000|2022-02-28 11:08:40|6098.24|6098.24|6098.35|6098.35|6098.35|6098.35|6098.24|6098.24|0
1646046530000|2022-02-28 11:08:50|6099.06|6099.06|6099.06|6099.06|6099.06|6099.06|6099.06|6099.06|0
1646046540000|2022-02-28 11:09:00|6098.72|6098.72|6099.05|6099.05|6099.05|6099.05|6098.72|6098.72|0
1646046550000|2022-02-28 11:09:10|6099.3|6099.3|6100.26|6100.26|6100.26|6100.26|6099.3|6099.3|0
1646046560000|2022-02-28 11:09:20|6098.83|6098.83|6098.83|6098.83|6098.83|6098.83|6098.83|6098.83|0
1646046580000|2022-02-28 11:09:40|6099.54|6099.54|6099.54|6099.54|6099.54|6099.54|6099.54|6099.54|0
1646046590000|2022-02-28 11:09:50|6100.26|6100.26|6100.97|6100.97|6100.97|6100.97|6100.26|6100.26|0
1646046600000|2022-02-28 11:10:00|6100.62|6100.62|6100.03|6100.03|6100.62|6100.62|6100.03|6100.03|0
1646046610000|2022-02-28 11:10:10|6100.26|6100.26|6100.26|6100.26|6100.37|6100.37|6100.26|6100.26|0
1646046630000|2022-02-28 11:10:30|6100.49|6100.49|6100.49|6100.49|6100.49|6100.49|6100.49|6100.49|0
1646046670000|2022-02-28 11:11:10|6099.07|6099.07|6099.78|6099.78|6099.78|6099.78|6099.07|6099.07|0
1646046690000|2022-02-28 11:11:30|6098.35|6098.35|6098.95|6098.95|6099.07|6099.07|6098.35|6098.35|0
1646046700000|2022-02-28 11:11:40|6098.24|6098.24|6098.24|6098.24|6098.24|6098.24|6098.24|6098.24|0
1646046710000|2022-02-28 11:11:50|6098.12|6098.12|6098.24|6098.24|6098.35|6098.35|6098.12|6098.12|0
1646046720000|2022-02-28 11:12:00|6099.66|6099.66|6099.89|6099.89|6099.89|6099.89|6099.66|6099.66|0
1646046740000|2022-02-28 11:12:20|6099.66|6099.66|6099.66|6099.66|6099.66|6099.66|6099.66|6099.66|0
1646046750000|2022-02-28 11:12:30|6098.95|6098.95|6098.95|6098.95|6098.95|6098.95|6098.95|6098.95|0
1646046770000|2022-02-28 11:12:50|6099.66|6099.66|6099.66|6099.66|6099.66|6099.66|6099.66|6099.66|0
1646046780000|2022-02-28 11:13:00|6099.55|6099.55|6099.55|6099.55|6099.55|6099.55|6099.55|6099.55|0
1646046790000|2022-02-28 11:13:10|6100.26|6100.26|6100.26|6100.26|6100.26|6100.26|6100.26|6100.26|0
1646046800000|2022-02-28 11:13:20|6099.55|6099.55|6099.55|6099.55|6099.55|6099.55|6099.55|6099.55|0
1646046810000|2022-02-28 11:13:30|6099.43|6099.43|6098.98|6098.98|6099.43|6099.43|6098.98|6098.98|0
1646046820000|2022-02-28 11:13:40|6098.27|6098.27|6098.02|6098.02|6098.27|6098.27|6098.02|6098.02|0
1646046830000|2022-02-28 11:13:50|6098.73|6098.73|6098.73|6098.73|6098.73|6098.73|6098.73|6098.73|0
1646046850000|2022-02-28 11:14:10|6097.31|6097.31|6095.31|6095.31|6097.31|6097.31|6095.31|6095.31|0
1646046900000|2022-02-28 11:15:00|6095.54|6095.54|6095.54|6095.54|6095.54|6095.54|6095.54|6095.54|0
1646046920000|2022-02-28 11:15:20|6095.42|6095.42|6094|6094|6095.42|6095.42|6094|6094|0
1646046930000|2022-02-28 11:15:30|6093.75|6093.75|6093.04|6093.04|6093.75|6093.75|6093.04|6093.04|0
1646046940000|2022-02-28 11:15:40|6092.92|6092.92|6092.92|6092.92|6092.92|6092.92|6092.92|6092.92|0
1646046950000|2022-02-28 11:15:50|6091.5|6091.5|6091.5|6091.5|6091.5|6091.5|6091.5|6091.5|0
1646046960000|2022-02-28 11:16:00|6091.39|6091.39|6090.71|6090.71|6091.39|6091.39|6090.71|6090.71|0
1646046970000|2022-02-28 11:16:10|6090.96|6090.96|6090.25|6090.25|6091.67|6091.67|6090.25|6090.25|0
1646046990000|2022-02-28 11:16:30|6090.48|6090.48|6090.48|6090.48|6090.48|6090.48|6090.48|6090.48|0
1646047000000|2022-02-28 11:16:40|6090.82|6090.82|6091.93|6091.93|6091.93|6091.93|6090.82|6090.82|0
1646047020000|2022-02-28 11:17:00|6093.6|6093.6|6093.83|6093.83|6093.83|6093.83|6093.6|6093.6|0
1646047040000|2022-02-28 11:17:20|6093.56|6093.56|6093.56|6093.56|6093.56|6093.56|6093.56|6093.56|0
1646047050000|2022-02-28 11:17:30|6093.9|6093.9|6095.57|6095.57|6096.28|6096.28|6093.9|6093.9|0
1646047070000|2022-02-28 11:17:50|6094.14|6094.14|6094.14|6094.14|6094.14|6094.14|6094.14|6094.14|0
1646047100000|2022-02-28 11:18:20|6094.48|6094.48|6093.06|6093.06|6094.48|6094.48|6093.06|6093.06|0
1646047110000|2022-02-28 11:18:30|6092.35|6092.35|6092.35|6092.35|6092.35|6092.35|6092.35|6092.35|0
1646047120000|2022-02-28 11:18:40|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|0
1646047150000|2022-02-28 11:19:10|6091.67|6091.67|6089.48|6089.48|6091.67|6091.67|6089.48|6089.48|0
1646047160000|2022-02-28 11:19:20|6088.76|6088.76|6088.79|6088.79|6088.79|6088.79|6088.42|6088.42|0
1646047170000|2022-02-28 11:19:30|6089.04|6089.04|6089.04|6089.04|6089.04|6089.04|6089.04|6089.04|0
1646047240000|2022-02-28 11:20:40|6088.81|6088.81|6088.1|6088.1|6088.81|6088.81|6088.1|6088.1|0
1646047250000|2022-02-28 11:20:50|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|0
1646047260000|2022-02-28 11:21:00|6088.33|6088.33|6085.46|6085.46|6088.33|6088.33|6085.46|6085.46|0
1646047270000|2022-02-28 11:21:10|6085.21|6085.21|6085.34|6085.34|6085.34|6085.34|6085.09|6085.09|0
1646047280000|2022-02-28 11:21:20|6085.09|6085.09|6085.09|6085.09|6085.09|6085.09|6085.09|6085.09|0
1646047290000|2022-02-28 11:21:30|6085.21|6085.21|6085.21|6085.21|6085.21|6085.21|6085.21|6085.21|0
1646047320000|2022-02-28 11:22:00|6085.48|6085.48|6084.99|6084.99|6085.7|6085.7|6084.99|6084.99|0
1646047340000|2022-02-28 11:22:20|6084.87|6084.87|6084.87|6084.87|6084.87|6084.87|6084.87|6084.87|0
1646047360000|2022-02-28 11:22:40|6084.75|6084.75|6084.64|6084.64|6084.75|6084.75|6084.64|6084.64|0
1646047370000|2022-02-28 11:22:50|6084.39|6084.39|6087.24|6087.24|6087.24|6087.24|6084.39|6084.39|0
1646047380000|2022-02-28 11:23:00|6087.35|6087.35|6087.47|6087.47|6087.47|6087.47|6087.35|6087.35|0
1646047390000|2022-02-28 11:23:10|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|0
1646047400000|2022-02-28 11:23:20|6085.33|6085.33|6086.76|6086.76|6086.76|6086.76|6085.33|6085.33|0
1646047430000|2022-02-28 11:23:50|6087.3|6087.3|6087.3|6087.3|6087.3|6087.3|6087.3|6087.3|0
1646047440000|2022-02-28 11:24:00|6087.89|6087.89|6088.6|6088.6|6088.6|6088.6|6087.89|6087.89|0
1646047450000|2022-02-28 11:24:10|6089.55|6089.55|6090.04|6090.04|6090.04|6090.04|6089.55|6089.55|0
1646047470000|2022-02-28 11:24:30|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|0
1646047500000|2022-02-28 11:25:00|6090.17|6090.17|6091.11|6091.11|6091.11|6091.11|6089.68|6089.68|0
1646047510000|2022-02-28 11:25:10|6094.67|6094.67|6095.36|6095.36|6095.36|6095.36|6094.67|6094.67|0
1646047530000|2022-02-28 11:25:30|6095.63|6095.63|6095.14|6095.14|6095.63|6095.63|6095.14|6095.14|0
1646047540000|2022-02-28 11:25:40|6094.43|6094.43|6093.38|6093.38|6094.43|6094.43|6093.38|6093.38|0
1646047550000|2022-02-28 11:25:50|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|0
1646047560000|2022-02-28 11:26:00|6093.04|6093.04|6092.05|6092.05|6093.04|6093.04|6092.05|6092.05|0
1646047570000|2022-02-28 11:26:10|6089.2|6089.2|6089.2|6089.2|6089.2|6089.2|6089.2|6089.2|0
1646047590000|2022-02-28 11:26:30|6088.69|6088.69|6088.69|6088.69|6088.69|6088.69|6088.69|6088.69|0
1646047610000|2022-02-28 11:26:50|6088.44|6088.44|6088.44|6088.44|6088.44|6088.44|6088.44|6088.44|0
1646047640000|2022-02-28 11:27:20|6088.2|6088.2|6088.2|6088.2|6088.2|6088.2|6088.2|6088.2|0
1646047650000|2022-02-28 11:27:30|6088.08|6088.08|6088.08|6088.08|6088.08|6088.08|6088.08|6088.08|0
1646047660000|2022-02-28 11:27:40|6087.74|6087.74|6088.57|6088.57|6088.57|6088.57|6087.03|6087.03|0
1646047670000|2022-02-28 11:27:50|6089.28|6089.28|6087.86|6087.86|6089.28|6089.28|6087.86|6087.86|0
1646047700000|2022-02-28 11:28:20|6087.52|6087.52|6087.52|6087.52|6087.52|6087.52|6087.52|6087.52|0
1646047720000|2022-02-28 11:28:40|6088.95|6088.95|6089.19|6089.19|6089.19|6089.19|6088.95|6088.95|0
1646047730000|2022-02-28 11:28:50|6088.48|6088.48|6087.52|6087.52|6088.48|6088.48|6087.52|6087.52|0
1646047750000|2022-02-28 11:29:10|6087.28|6087.28|6086.45|6086.45|6087.28|6087.28|6086.45|6086.45|0
1646047760000|2022-02-28 11:29:20|6086.1|6086.1|6085.16|6085.16|6086.1|6086.1|6085.16|6085.16|0
1646047770000|2022-02-28 11:29:30|6084.45|6084.45|6082.78|6082.78|6084.45|6084.45|6082.78|6082.78|0
1646047780000|2022-02-28 11:29:40|6082.9|6082.9|6082.9|6082.9|6082.9|6082.9|6082.9|6082.9|0
1646047790000|2022-02-28 11:29:50|6083.01|6083.01|6083.01|6083.01|6083.01|6083.01|6083.01|6083.01|0
1646047840000|2022-02-28 11:30:40|6083.72|6083.72|6083.72|6083.72|6083.72|6083.72|6083.72|6083.72|0
1646047850000|2022-02-28 11:30:50|6084.43|6084.43|6084.1|6084.1|6084.43|6084.43|6084.1|6084.1|0
1646047860000|2022-02-28 11:31:00|6084.33|6084.33|6085.54|6085.54|6085.54|6085.54|6084.33|6084.33|0
1646047900000|2022-02-28 11:31:40|6085.08|6085.08|6085.2|6085.2|6085.2|6085.2|6085.08|6085.08|0
1646047930000|2022-02-28 11:32:10|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|0
1646047940000|2022-02-28 11:32:20|6083.81|6083.81|6083.68|6083.68|6083.81|6083.81|6083.57|6083.57|0
1646047950000|2022-02-28 11:32:30|6084.02|6084.02|6085.69|6085.69|6085.69|6085.69|6084.02|6084.02|0
1646047980000|2022-02-28 11:33:00|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|0
1646047990000|2022-02-28 11:33:10|6084.7|6084.7|6084.7|6084.7|6084.7|6084.7|6084.7|6084.7|0
1646048000000|2022-02-28 11:33:20|6083.28|6083.28|6082.58|6082.58|6083.29|6083.29|6082.58|6082.58|0
1646048010000|2022-02-28 11:33:30|6082.31|6082.31|6083.02|6083.02|6083.02|6083.02|6082.31|6082.31|0
1646048020000|2022-02-28 11:33:40|6083.74|6083.74|6084.23|6084.23|6084.23|6084.23|6083.74|6083.74|0
1646048080000|2022-02-28 11:34:40|6087.07|6087.07|6085.65|6085.65|6087.07|6087.07|6085.65|6085.65|0
1646048100000|2022-02-28 11:35:00|6086.39|6086.39|6086.39|6086.39|6086.39|6086.39|6086.39|6086.39|0
1646048110000|2022-02-28 11:35:10|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|0
1646048140000|2022-02-28 11:35:40|6085.56|6085.56|6085.56|6085.56|6085.56|6085.56|6085.56|6085.56|0
1646048150000|2022-02-28 11:35:50|6085.68|6085.68|6085.68|6085.68|6085.68|6085.68|6085.68|6085.68|0
1646048170000|2022-02-28 11:36:10|6085.95|6085.95|6085.95|6085.95|6085.95|6085.95|6085.95|6085.95|0
1646048200000|2022-02-28 11:36:40|6085.24|6085.24|6085.24|6085.24|6085.24|6085.24|6085.24|6085.24|0
1646048220000|2022-02-28 11:37:00|6085.35|6085.35|6085.35|6085.35|6085.35|6085.35|6085.35|6085.35|0
1646048230000|2022-02-28 11:37:10|6085.47|6085.47|6084.76|6084.76|6085.47|6085.47|6084.76|6084.76|0
1646048260000|2022-02-28 11:37:40|6084.42|6084.42|6084.42|6084.42|6084.42|6084.42|6084.42|6084.42|0
1646048280000|2022-02-28 11:38:00|6084.31|6084.31|6084.31|6084.31|6084.31|6084.31|6084.31|6084.31|0
1646048300000|2022-02-28 11:38:20|6085.02|6085.02|6085.02|6085.02|6085.02|6085.02|6085.02|6085.02|0
1646048310000|2022-02-28 11:38:30|6086.69|6086.69|6087.02|6087.02|6087.02|6087.02|6086.69|6086.69|0
1646048330000|2022-02-28 11:38:50|6088.56|6088.56|6091.04|6091.04|6091.04|6091.04|6088.56|6088.56|0
1646048340000|2022-02-28 11:39:00|6092.09|6092.09|6092.09|6092.09|6092.09|6092.09|6090.67|6090.67|0
1646048360000|2022-02-28 11:39:20|6092.36|6092.36|6092.36|6092.36|6092.36|6092.36|6092.36|6092.36|0
1646048380000|2022-02-28 11:39:40|6092.7|6092.7|6092.7|6092.7|6092.7|6092.7|6092.7|6092.7|0
1646048400000|2022-02-28 11:40:00|6090.56|6090.56|6090.56|6090.56|6090.56|6090.56|6090.56|6090.56|0
1646048430000|2022-02-28 11:40:30|6090.23|6090.23|6090.23|6090.23|6090.23|6090.23|6090.23|6090.23|0
1646048440000|2022-02-28 11:40:40|6089.49|6089.49|6089.6|6089.6|6089.6|6089.6|6089.49|6089.49|0
1646048460000|2022-02-28 11:41:00|6089.27|6089.27|6089.27|6089.27|6089.27|6089.27|6089.27|6089.27|0
1646048470000|2022-02-28 11:41:10|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|0
1646048480000|2022-02-28 11:41:20|6089.61|6089.61|6089.61|6089.61|6089.61|6089.61|6089.61|6089.61|0
1646048500000|2022-02-28 11:41:40|6089.5|6089.5|6089.14|6089.14|6089.5|6089.5|6089.14|6089.14|0
1646048510000|2022-02-28 11:41:50|6088.91|6088.91|6088.91|6088.91|6088.91|6088.91|6088.91|6088.91|0
1646048530000|2022-02-28 11:42:10|6088.64|6088.64|6088.64|6088.64|6088.64|6088.64|6088.64|6088.64|0
1646048550000|2022-02-28 11:42:30|6088.97|6088.97|6087.55|6087.55|6088.97|6088.97|6087.55|6087.55|0
1646048580000|2022-02-28 11:43:00|6086.84|6086.84|6086.84|6086.84|6086.84|6086.84|6086.84|6086.84|0
1646048600000|2022-02-28 11:43:20|6087.55|6087.55|6088.01|6088.01|6088.01|6088.01|6087.55|6087.55|0
1646048620000|2022-02-28 11:43:40|6089.44|6089.44|6089.77|6089.77|6089.77|6089.77|6089.44|6089.44|0
1646048630000|2022-02-28 11:43:50|6091.2|6091.2|6091.31|6091.31|6091.31|6091.31|6091.2|6091.2|0
1646048640000|2022-02-28 11:44:00|6092.73|6092.73|6092.73|6092.73|6092.73|6092.73|6092.73|6092.73|0
1646048650000|2022-02-28 11:44:10|6093.23|6093.23|6093.74|6093.74|6093.74|6093.74|6093.23|6093.23|0
1646048670000|2022-02-28 11:44:30|6093.03|6093.03|6093.03|6093.03|6093.03|6093.03|6093.03|6093.03|0
1646048700000|2022-02-28 11:45:00|6092.91|6092.91|6092.8|6092.8|6092.91|6092.91|6092.8|6092.8|0
1646048720000|2022-02-28 11:45:20|6092.57|6092.57|6092.57|6092.57|6092.57|6092.57|6092.57|6092.57|0
1646048740000|2022-02-28 11:45:40|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|6093.99|0
1646048760000|2022-02-28 11:46:00|6094.11|6094.11|6094.22|6094.22|6094.22|6094.22|6094.11|6094.11|0
1646048780000|2022-02-28 11:46:20|6093.51|6093.51|6093.51|6093.51|6093.51|6093.51|6093.51|6093.51|0
1646048790000|2022-02-28 11:46:30|6093.26|6093.26|6093.26|6093.26|6093.26|6093.26|6093.26|6093.26|0
1646048800000|2022-02-28 11:46:40|6092.55|6092.55|6092.55|6092.55|6092.55|6092.55|6092.55|6092.55|0
1646048820000|2022-02-28 11:47:00|6093.98|6093.98|6094.8|6094.8|6094.8|6094.8|6093.98|6093.98|0
1646048850000|2022-02-28 11:47:30|6094.56|6094.56|6097.89|6097.89|6097.89|6097.89|6094.56|6094.56|0
1646048860000|2022-02-28 11:47:40|6097.65|6097.65|6097.65|6097.65|6097.65|6097.65|6097.65|6097.65|0
1646048880000|2022-02-28 11:48:00|6096.94|6096.94|6096.94|6096.94|6096.94|6096.94|6096.94|6096.94|0
1646048890000|2022-02-28 11:48:10|6096.82|6096.82|6096.11|6096.11|6096.82|6096.82|6096.11|6096.11|0
1646048910000|2022-02-28 11:48:30|6095.88|6095.88|6095.42|6095.42|6095.88|6095.88|6095.42|6095.42|0
1646048930000|2022-02-28 11:48:50|6095.68|6095.68|6095.42|6095.42|6095.68|6095.68|6095.42|6095.42|0
1646048940000|2022-02-28 11:49:00|6095.15|6095.15|6095.15|6095.15|6095.15|6095.15|6095.15|6095.15|0
1646048950000|2022-02-28 11:49:10|6094.9|6094.9|6095.17|6095.17|6095.17|6095.17|6094.65|6094.65|0
1646048980000|2022-02-28 11:49:40|6095.42|6095.42|6097.42|6097.42|6097.42|6097.42|6095.42|6095.42|0
1646049000000|2022-02-28 11:50:00|6097.69|6097.69|6098.15|6098.15|6098.15|6098.15|6097.69|6097.69|0
1646049030000|2022-02-28 11:50:30|6098.82|6098.82|6101.67|6101.67|6101.67|6101.67|6098.82|6098.82|0
1646049040000|2022-02-28 11:50:40|6102.02|6102.02|6101.07|6101.07|6102.02|6102.02|6101.07|6101.07|0
1646049070000|2022-02-28 11:51:10|6100.96|6100.96|6100.25|6100.25|6100.96|6100.96|6099.53|6099.53|0
1646049090000|2022-02-28 11:51:30|6099.91|6099.91|6099.91|6099.91|6099.91|6099.91|6099.91|6099.91|0
1646049120000|2022-02-28 11:52:00|6099.2|6099.2|6099.2|6099.2|6099.2|6099.2|6099.2|6099.2|0
1646049140000|2022-02-28 11:52:20|6099.31|6099.31|6099.31|6099.31|6099.31|6099.31|6099.31|6099.31|0
1646049170000|2022-02-28 11:52:50|6098.6|6098.6|6097.18|6097.18|6098.6|6098.6|6097.18|6097.18|0
1646049190000|2022-02-28 11:53:10|6096.69|6096.69|6095|6095|6096.69|6096.69|6095|6095|0
1646049200000|2022-02-28 11:53:20|6094.66|6094.66|6094.32|6094.32|6094.66|6094.66|6094.32|6094.32|0
1646049210000|2022-02-28 11:53:30|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|0
1646049240000|2022-02-28 11:54:00|6094.21|6094.21|6095.4|6095.4|6095.52|6095.52|6094.09|6094.09|0
1646049260000|2022-02-28 11:54:20|6095.89|6095.89|6097.17|6097.17|6097.17|6097.17|6095.89|6095.89|0
1646049300000|2022-02-28 11:55:00|6097.4|6097.4|6097.4|6097.4|6097.4|6097.4|6097.4|6097.4|0
1646049320000|2022-02-28 11:55:20|6097.74|6097.74|6099.74|6099.74|6099.74|6099.74|6097.74|6097.74|0
1646049350000|2022-02-28 11:55:50|6101.17|6101.17|6101.17|6101.17|6101.17|6101.17|6101.17|6101.17|0
1646049360000|2022-02-28 11:56:00|6100.92|6100.92|6101.5|6101.5|6101.5|6101.5|6100.45|6100.45|0
1646049370000|2022-02-28 11:56:10|6101.77|6101.77|6101.28|6101.28|6101.77|6101.77|6101.28|6101.28|0
1646049400000|2022-02-28 11:56:40|6100.57|6100.57|6100.09|6100.09|6100.57|6100.57|6099.86|6099.86|0
1646049410000|2022-02-28 11:56:50|6099.84|6099.84|6099.75|6099.75|6099.84|6099.84|6098.79|6098.79|0
1646049420000|2022-02-28 11:57:00|6099.87|6099.87|6099.71|6099.71|6099.87|6099.87|6099.37|6099.37|0
1646049440000|2022-02-28 11:57:20|6101.13|6101.13|6101.13|6101.13|6101.13|6101.13|6101.13|6101.13|0
1646049450000|2022-02-28 11:57:30|6101.63|6101.63|6103.29|6103.29|6103.29|6103.29|6101.63|6101.63|0
1646049480000|2022-02-28 11:58:00|6103.63|6103.63|6102.21|6102.21|6103.63|6103.63|6101.96|6101.96|0
1646049490000|2022-02-28 11:58:10|6101.87|6101.87|6101.87|6101.87|6101.87|6101.87|6101.87|6101.87|0
1646049510000|2022-02-28 11:58:30|6101.16|6101.16|6100.45|6100.45|6101.16|6101.16|6100.45|6100.45|0
1646049520000|2022-02-28 11:58:40|6100.56|6100.56|6099.14|6099.14|6100.56|6100.56|6099.14|6099.14|0
1646049530000|2022-02-28 11:58:50|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|0
1646049560000|2022-02-28 11:59:20|6097.94|6097.94|6097.94|6097.94|6097.94|6097.94|6097.94|6097.94|0
1646049570000|2022-02-28 11:59:30|6096.93|6096.93|6096.43|6096.43|6096.93|6096.93|6096.43|6096.43|0
1646049580000|2022-02-28 11:59:40|6095.72|6095.72|6096.91|6096.91|6096.91|6096.91|6095.72|6095.72|0
1646049590000|2022-02-28 11:59:50|6095.49|6095.49|6094.04|6094.04|6095.49|6095.49|6094.04|6094.04|0
1646049600000|2022-02-28 12:00:00|6094.75|6094.75|6095.94|6095.94|6096.17|6096.17|6094.75|6094.75|0
1646049620000|2022-02-28 12:00:20|6097.36|6097.36|6097.74|6097.74|6098.07|6098.07|6097.36|6097.36|0
1646049650000|2022-02-28 12:00:50|6098.23|6098.23|6097.52|6097.52|6098.23|6098.23|6097.52|6097.52|0
1646049660000|2022-02-28 12:01:00|6097.27|6097.27|6097.03|6097.03|6097.27|6097.27|6097.03|6097.03|0
1646049680000|2022-02-28 12:01:20|6095.6|6095.6|6095.6|6095.6|6095.6|6095.6|6094.89|6094.89|0
1646049700000|2022-02-28 12:01:40|6095.27|6095.27|6095.27|6095.27|6095.27|6095.27|6095.27|6095.27|0
1646049710000|2022-02-28 12:01:50|6095.98|6095.98|6097.03|6097.03|6097.03|6097.03|6095.98|6095.98|0
1646049720000|2022-02-28 12:02:00|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|0
1646049740000|2022-02-28 12:02:20|6096.32|6096.32|6097.37|6097.37|6097.37|6097.37|6096.32|6096.32|0
1646049750000|2022-02-28 12:02:30|6097.61|6097.61|6097.61|6097.61|6097.61|6097.61|6097.61|6097.61|0
1646049760000|2022-02-28 12:02:40|6097.95|6097.95|6097.95|6097.95|6097.95|6097.95|6097.95|6097.95|0
1646049770000|2022-02-28 12:02:50|6097.72|6097.72|6097.61|6097.61|6097.72|6097.72|6097.61|6097.61|0
1646049780000|2022-02-28 12:03:00|6098.32|6098.32|6099.27|6099.27|6099.27|6099.27|6098.32|6098.32|0
1646049790000|2022-02-28 12:03:10|6098.56|6098.56|6099.27|6099.27|6099.27|6099.27|6098.32|6098.32|0
1646049810000|2022-02-28 12:03:30|6099.52|6099.52|6099.52|6099.52|6099.52|6099.52|6099.52|6099.52|0
1646049850000|2022-02-28 12:04:10|6099.64|6099.64|6099.91|6099.91|6099.91|6099.91|6099.64|6099.64|0
1646049860000|2022-02-28 12:04:20|6100.15|6100.15|6101.53|6101.53|6101.53|6101.53|6100.15|6100.15|0
1646049870000|2022-02-28 12:04:30|6102.25|6102.25|6102.25|6102.25|6102.25|6102.25|6102.25|6102.25|0
1646049890000|2022-02-28 12:04:50|6102.96|6102.96|6102.96|6102.96|6102.96|6102.96|6102.96|6102.96|0
1646049940000|2022-02-28 12:05:40|6102.25|6102.25|6102.25|6102.25|6102.25|6102.25|6102.25|6102.25|0
1646049970000|2022-02-28 12:06:10|6102.71|6102.71|6100.7|6100.7|6102.71|6102.71|6100.7|6100.7|0
1646050000000|2022-02-28 12:06:40|6102.13|6102.13|6102.13|6102.13|6102.13|6102.13|6102.13|6102.13|0
1646050010000|2022-02-28 12:06:50|6102.01|6102.01|6102.01|6102.01|6102.01|6102.01|6102.01|6102.01|0
1646050020000|2022-02-28 12:07:00|6101.9|6101.9|6101.9|6101.9|6101.9|6101.9|6101.9|6101.9|0
1646050040000|2022-02-28 12:07:20|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|0
1646050080000|2022-02-28 12:08:00|6101.44|6101.44|6099.91|6099.91|6101.44|6101.44|6099.91|6099.91|0
1646050120000|2022-02-28 12:08:40|6099.66|6099.66|6098.32|6098.32|6099.66|6099.66|6098.32|6098.32|0
1646050130000|2022-02-28 12:08:50|6097.97|6097.97|6097.74|6097.74|6097.97|6097.97|6097.74|6097.74|0
1646050170000|2022-02-28 12:09:30|6097.62|6097.62|6097.62|6097.62|6097.62|6097.62|6097.62|6097.62|0
1646050180000|2022-02-28 12:09:40|6097.29|6097.29|6097.29|6097.29|6097.29|6097.29|6097.29|6097.29|0
1646050210000|2022-02-28 12:10:10|6095.86|6095.86|6095.86|6095.86|6095.86|6095.86|6095.86|6095.86|0
1646050240000|2022-02-28 12:10:40|6096.58|6096.58|6096.58|6096.58|6096.58|6096.58|6096.58|6096.58|0
1646050270000|2022-02-28 12:11:10|6097.15|6097.15|6097.15|6097.15|6097.15|6097.15|6097.15|6097.15|0
1646050280000|2022-02-28 12:11:20|6097.87|6097.87|6098.45|6098.45|6098.45|6098.45|6097.87|6097.87|0
1646050320000|2022-02-28 12:12:00|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|0
1646050340000|2022-02-28 12:12:20|6097.02|6097.02|6096.66|6096.66|6097.02|6097.02|6096.66|6096.66|0
1646050390000|2022-02-28 12:13:10|6097.37|6097.37|6097.37|6097.37|6097.37|6097.37|6097.37|6097.37|0
1646050410000|2022-02-28 12:13:30|6098.76|6098.76|6098.76|6098.76|6098.76|6098.76|6098.76|6098.76|0
1646050440000|2022-02-28 12:14:00|6098.05|6098.05|6098.05|6098.05|6098.05|6098.05|6098.05|6098.05|0
1646050460000|2022-02-28 12:14:20|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|0
1646050470000|2022-02-28 12:14:30|6100.18|6100.18|6100.18|6100.18|6100.18|6100.18|6100.18|6100.18|0
1646050480000|2022-02-28 12:14:40|6099.84|6099.84|6099.84|6099.84|6099.84|6099.84|6099.84|6099.84|0
1646050500000|2022-02-28 12:15:00|6099.13|6099.13|6099.13|6099.13|6099.13|6099.13|6099.13|6099.13|0
1646050540000|2022-02-28 12:15:40|6098.8|6098.8|6100.22|6100.22|6100.22|6100.22|6098.8|6098.8|0
1646050590000|2022-02-28 12:16:30|6099.51|6099.51|6099.51|6099.51|6099.51|6099.51|6099.51|6099.51|0
1646050600000|2022-02-28 12:16:40|6099.39|6099.39|6099.15|6099.15|6099.39|6099.39|6099.15|6099.15|0
1646050640000|2022-02-28 12:17:20|6099.26|6099.26|6099.61|6099.61|6099.72|6099.72|6099.26|6099.26|0
1646050650000|2022-02-28 12:17:30|6099.96|6099.96|6100.19|6100.19|6100.19|6100.19|6099.96|6099.96|0
1646050660000|2022-02-28 12:17:40|6099.84|6099.84|6099.84|6099.84|6099.84|6099.84|6099.84|6099.84|0
1646050700000|2022-02-28 12:18:20|6099.61|6099.61|6099.49|6099.49|6099.61|6099.61|6099.49|6099.49|0
1646050720000|2022-02-28 12:18:40|6100.92|6100.92|6102.35|6102.35|6102.35|6102.35|6100.92|6100.92|0
1646050730000|2022-02-28 12:18:50|6102.47|6102.47|6102.47|6102.47|6102.47|6102.47|6102.47|6102.47|0
1646050740000|2022-02-28 12:19:00|6104.6|6104.6|6104.6|6104.6|6104.6|6104.6|6104.6|6104.6|0
1646050750000|2022-02-28 12:19:10|6102.84|6102.84|6102.84|6102.84|6102.84|6102.84|6102.84|6102.84|0
1646050760000|2022-02-28 12:19:20|6101.42|6101.42|6099.75|6099.75|6101.42|6101.42|6099.75|6099.75|0
1646050830000|2022-02-28 12:20:30|6101.17|6101.17|6103.22|6103.22|6103.22|6103.22|6101.17|6101.17|0
1646050840000|2022-02-28 12:20:40|6103.1|6103.1|6105.35|6105.35|6105.35|6105.35|6103.1|6103.1|0
1646050910000|2022-02-28 12:21:50|6105.7|6105.7|6108.04|6108.04|6108.04|6108.04|6105.7|6105.7|0
1646050920000|2022-02-28 12:22:00|6108.75|6108.75|6108.75|6108.75|6108.75|6108.75|6108.04|6108.04|0
1646050930000|2022-02-28 12:22:10|6107.33|6107.33|6107.33|6107.33|6107.33|6107.33|6107.33|6107.33|0
1646050940000|2022-02-28 12:22:20|6106.62|6106.62|6107.33|6107.33|6107.33|6107.33|6106.62|6106.62|0
1646050990000|2022-02-28 12:23:10|6107.82|6107.82|6109.63|6109.63|6109.63|6109.63|6107.82|6107.82|0
1646051000000|2022-02-28 12:23:20|6110.34|6110.34|6110.34|6110.34|6110.34|6110.34|6110.34|6110.34|0
1646051010000|2022-02-28 12:23:30|6110.07|6110.07|6110.07|6110.07|6110.07|6110.07|6110.07|6110.07|0
1646051030000|2022-02-28 12:23:50|6109.36|6109.36|6109.36|6109.36|6109.36|6109.36|6109.36|6109.36|0
1646051060000|2022-02-28 12:24:20|6110.78|6110.78|6110.78|6110.78|6110.78|6110.78|6110.78|6110.78|0
1646051070000|2022-02-28 12:24:30|6111.12|6111.12|6111.12|6111.12|6111.12|6111.12|6111.12|6111.12|0
1646051100000|2022-02-28 12:25:00|6110.41|6110.41|6110.18|6110.18|6110.41|6110.41|6110.18|6110.18|0
1646051110000|2022-02-28 12:25:10|6110.06|6110.06|6110.77|6110.77|6110.77|6110.77|6110.06|6110.06|0
1646051140000|2022-02-28 12:25:40|6111.48|6111.48|6111.48|6111.48|6111.48|6111.48|6111.48|6111.48|0
1646051150000|2022-02-28 12:25:50|6111.24|6111.24|6110.87|6110.87|6111.24|6111.24|6110.87|6110.87|0
1646051200000|2022-02-28 12:26:40|6111.12|6111.12|6111.12|6111.12|6111.12|6111.12|6111.12|6111.12|0
1646051220000|2022-02-28 12:27:00|6112.54|6112.54|6111.95|6111.95|6112.66|6112.66|6111.95|6111.95|0
1646051240000|2022-02-28 12:27:20|6110.52|6110.52|6110.52|6110.52|6110.52|6110.52|6110.52|6110.52|0
1646051250000|2022-02-28 12:27:30|6110.41|6110.41|6110.41|6110.41|6110.41|6110.41|6110.41|6110.41|0
1646051260000|2022-02-28 12:27:40|6108.99|6108.99|6108.99|6108.99|6108.99|6108.99|6108.99|6108.99|0
1646051270000|2022-02-28 12:27:50|6109.7|6109.7|6109.7|6109.7|6109.7|6109.7|6109.7|6109.7|0
1646051280000|2022-02-28 12:28:00|6109.45|6109.45|6109.45|6109.45|6109.45|6109.45|6109.45|6109.45|0
1646051290000|2022-02-28 12:28:10|6109.2|6109.2|6109.2|6109.2|6109.2|6109.2|6109.2|6109.2|0
1646051310000|2022-02-28 12:28:30|6108.78|6108.78|6108.78|6108.78|6108.78|6108.78|6108.78|6108.78|0
1646051320000|2022-02-28 12:28:40|6107.36|6107.36|6105.93|6105.93|6107.36|6107.36|6105.93|6105.93|0
1646051340000|2022-02-28 12:29:00|6105.82|6105.82|6105.82|6105.82|6105.82|6105.82|6105.82|6105.82|0
1646051350000|2022-02-28 12:29:10|6106.53|6106.53|6106.53|6106.53|6106.53|6106.53|6106.53|6106.53|0
1646051360000|2022-02-28 12:29:20|6107.24|6107.24|6107.36|6107.36|6107.36|6107.36|6107.24|6107.24|0
1646051370000|2022-02-28 12:29:30|6108.07|6108.07|6108.07|6108.07|6108.07|6108.07|6108.07|6108.07|0
1646051380000|2022-02-28 12:29:40|6105.69|6105.69|6107.11|6107.11|6107.11|6107.11|6105.69|6105.69|0
1646051400000|2022-02-28 12:30:00|6105.69|6105.69|6105.69|6105.69|6105.69|6105.69|6105.69|6105.69|0
1646051410000|2022-02-28 12:30:10|6103.55|6103.55|6104.15|6104.15|6104.15|6104.15|6103.44|6103.44|0
1646051420000|2022-02-28 12:30:20|6104.89|6104.89|6104.89|6104.89|6104.89|6104.89|6104.89|6104.89|0
1646051460000|2022-02-28 12:31:00|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|0
1646051470000|2022-02-28 12:31:10|6105.48|6105.48|6106.06|6106.06|6106.06|6106.06|6105.48|6105.48|0
1646051480000|2022-02-28 12:31:20|6105.83|6105.83|6105.83|6105.83|6106.54|6106.54|6105.83|6105.83|0
1646051490000|2022-02-28 12:31:30|6106.5|6106.5|6106.5|6106.5|6106.5|6106.5|6106.5|6106.5|0
1646051510000|2022-02-28 12:31:50|6106.39|6106.39|6106.39|6106.39|6106.39|6106.39|6106.39|6106.39|0
1646051520000|2022-02-28 12:32:00|6106.27|6106.27|6106.39|6106.39|6106.39|6106.39|6106.27|6106.27|0
1646051560000|2022-02-28 12:32:40|6106.72|6106.72|6106.72|6106.72|6106.72|6106.72|6106.72|6106.72|0
1646051570000|2022-02-28 12:32:50|6108.15|6108.15|6109.8|6109.8|6110.55|6110.55|6108.15|6108.15|0
1646051580000|2022-02-28 12:33:00|6109.47|6109.47|6109.22|6109.22|6109.47|6109.47|6109.22|6109.22|0
1646051590000|2022-02-28 12:33:10|6108.87|6108.87|6109.1|6109.1|6109.1|6109.1|6108.87|6108.87|0
1646051610000|2022-02-28 12:33:30|6108.39|6108.39|6108.39|6108.39|6108.39|6108.39|6108.39|6108.39|0
1646051630000|2022-02-28 12:33:50|6109.82|6109.82|6110.53|6110.53|6110.53|6110.53|6109.82|6109.82|0
1646051640000|2022-02-28 12:34:00|6110.86|6110.86|6110.86|6110.86|6110.86|6110.86|6110.86|6110.86|0
1646051650000|2022-02-28 12:34:10|6111.13|6111.13|6111.13|6111.13|6111.13|6111.13|6111.13|6111.13|0
1646051670000|2022-02-28 12:34:30|6110.9|6110.9|6110.78|6110.78|6110.9|6110.9|6110.21|6110.21|0
1646051680000|2022-02-28 12:34:40|6110.67|6110.67|6110.55|6110.55|6110.67|6110.67|6110.55|6110.55|0
1646051690000|2022-02-28 12:34:50|6110.89|6110.89|6110.55|6110.55|6110.89|6110.89|6110.55|6110.55|0
1646051700000|2022-02-28 12:35:00|6110.44|6110.44|6109.49|6109.49|6110.44|6110.44|6109.49|6109.49|0
1646051710000|2022-02-28 12:35:10|6110.21|6110.21|6109.49|6109.49|6110.21|6110.21|6108.78|6108.78|0
1646051730000|2022-02-28 12:35:30|6108.07|6108.07|6107.4|6107.4|6108.07|6108.07|6107.4|6107.4|0
1646051740000|2022-02-28 12:35:40|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|0
1646051770000|2022-02-28 12:36:10|6111.78|6111.78|6116.37|6116.37|6116.37|6116.37|6111.78|6111.78|0
1646051810000|2022-02-28 12:36:50|6117.79|6117.79|6117.79|6117.79|6117.79|6117.79|6117.79|6117.79|0
1646051830000|2022-02-28 12:37:10|6116.37|6116.37|6116.37|6116.37|6116.37|6116.37|6116.37|6116.37|0
1646051840000|2022-02-28 12:37:20|6116.14|6116.14|6115.43|6115.43|6116.14|6116.14|6115.43|6115.43|0
1646051850000|2022-02-28 12:37:30|6115.54|6115.54|6116.25|6116.25|6116.25|6116.25|6115.54|6115.54|0
1646051860000|2022-02-28 12:37:40|6118.17|6118.17|6118.17|6118.17|6118.17|6118.17|6118.17|6118.17|0
1646051890000|2022-02-28 12:38:10|6117.92|6117.92|6115.79|6115.79|6117.92|6117.92|6115.79|6115.79|0
1646051900000|2022-02-28 12:38:20|6115.45|6115.45|6115.45|6115.45|6115.45|6115.45|6115.45|6115.45|0
1646051940000|2022-02-28 12:39:00|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|0
1646051950000|2022-02-28 12:39:10|6113.7|6113.7|6114.19|6114.19|6114.19|6114.19|6113.7|6113.7|0
1646051960000|2022-02-28 12:39:20|6113.85|6113.85|6109.04|6109.04|6113.85|6113.85|6109.04|6109.04|0
1646051980000|2022-02-28 12:39:40|6108.77|6108.77|6108.44|6108.44|6108.77|6108.77|6108.44|6108.44|0
1646052020000|2022-02-28 12:40:20|6107.72|6107.72|6107.72|6107.72|6107.72|6107.72|6107.72|6107.72|0
1646052030000|2022-02-28 12:40:30|6109.15|6109.15|6109.26|6109.26|6109.26|6109.26|6109.15|6109.15|0
1646052040000|2022-02-28 12:40:40|6109.97|6109.97|6110.22|6110.22|6110.22|6110.22|6109.97|6109.97|0
1646052050000|2022-02-28 12:40:50|6108.8|6108.8|6107.38|6107.38|6108.8|6108.8|6107.38|6107.38|0
1646052070000|2022-02-28 12:41:10|6105.95|6105.95|6105.72|6105.72|6105.95|6105.95|6105.01|6105.01|0
1646052080000|2022-02-28 12:41:20|6105.84|6105.84|6106.55|6106.55|6106.55|6106.55|6105.84|6105.84|0
1646052090000|2022-02-28 12:41:30|6105.88|6105.88|6105.88|6105.88|6105.88|6105.88|6105.88|6105.88|0
1646052110000|2022-02-28 12:41:50|6104.93|6104.93|6104.44|6104.44|6104.93|6104.93|6104.44|6104.44|0
1646052120000|2022-02-28 12:42:00|6103.73|6103.73|6103.73|6103.73|6103.73|6103.73|6103.73|6103.73|0
1646052140000|2022-02-28 12:42:20|6103.48|6103.48|6103.48|6103.48|6103.48|6103.48|6103.48|6103.48|0
1646052150000|2022-02-28 12:42:30|6103.37|6103.37|6103.37|6103.37|6103.37|6103.37|6103.37|6103.37|0
1646052160000|2022-02-28 12:42:40|6101.87|6101.87|6101.04|6101.04|6101.87|6101.87|6100.45|6100.45|0
1646052170000|2022-02-28 12:42:50|6103.03|6103.03|6104.44|6104.44|6104.44|6104.44|6103.03|6103.03|0
1646052190000|2022-02-28 12:43:10|6104.33|6104.33|6104.33|6104.33|6104.33|6104.33|6104.33|6104.33|0
1646052210000|2022-02-28 12:43:30|6106.46|6106.46|6106.59|6106.59|6106.59|6106.59|6105.98|6105.98|0
1646052220000|2022-02-28 12:43:40|6107.08|6107.08|6109.21|6109.21|6109.21|6109.21|6107.08|6107.08|0
1646052240000|2022-02-28 12:44:00|6109.55|6109.55|6109.55|6109.55|6109.55|6109.55|6109.55|6109.55|0
1646052250000|2022-02-28 12:44:10|6109.21|6109.21|6107.79|6107.79|6109.21|6109.21|6107.79|6107.79|0
1646052290000|2022-02-28 12:44:50|6108.25|6108.25|6108.25|6108.25|6108.25|6108.25|6108.25|6108.25|0
1646052300000|2022-02-28 12:45:00|6108.96|6108.96|6109.55|6109.55|6109.55|6109.55|6108.96|6108.96|0
1646052310000|2022-02-28 12:45:10|6108.83|6108.83|6109.55|6109.55|6109.55|6109.55|6108.83|6108.83|0
1646052320000|2022-02-28 12:45:20|6110.97|6110.97|6110.97|6110.97|6110.97|6110.97|6110.97|6110.97|0
1646052330000|2022-02-28 12:45:30|6109.55|6109.55|6109.55|6109.55|6109.55|6109.55|6109.55|6109.55|0
1646052340000|2022-02-28 12:45:40|6108.83|6108.83|6108.83|6108.83|6108.83|6108.83|6108.83|6108.83|0
1646052350000|2022-02-28 12:45:50|6108.72|6108.72|6110.04|6110.04|6110.04|6110.04|6108.72|6108.72|0
1646052360000|2022-02-28 12:46:00|6110.75|6110.75|6112.87|6112.87|6112.87|6112.87|6110.75|6110.75|0
1646052370000|2022-02-28 12:46:10|6113.12|6113.12|6113.12|6113.12|6113.12|6113.12|6113.12|6113.12|0
1646052390000|2022-02-28 12:46:30|6111.69|6111.69|6110.98|6110.98|6111.69|6111.69|6110.98|6110.98|0
1646052410000|2022-02-28 12:46:50|6111.32|6111.32|6110.97|6110.97|6111.32|6111.32|6110.97|6110.97|0
1646052430000|2022-02-28 12:47:10|6111.09|6111.09|6111.09|6111.09|6111.09|6111.09|6111.09|6111.09|0
1646052460000|2022-02-28 12:47:40|6111.63|6111.63|6114.34|6114.34|6114.34|6114.34|6111.63|6111.63|0
1646052470000|2022-02-28 12:47:50|6113.63|6113.63|6113.36|6113.36|6113.63|6113.63|6113.36|6113.36|0
1646052480000|2022-02-28 12:48:00|6113.12|6113.12|6113.12|6113.12|6113.12|6113.12|6113|6113|0
1646052500000|2022-02-28 12:48:20|6113.38|6113.38|6113.38|6113.38|6113.38|6113.38|6113.38|6113.38|0
1646052520000|2022-02-28 12:48:40|6113.62|6113.62|6113.62|6113.62|6113.62|6113.62|6113.62|6113.62|0
1646052550000|2022-02-28 12:49:10|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|0
1646052560000|2022-02-28 12:49:20|6112.19|6112.19|6111.86|6111.86|6112.19|6112.19|6111.86|6111.86|0
1646052570000|2022-02-28 12:49:30|6111.97|6111.97|6111.97|6111.97|6111.97|6111.97|6111.97|6111.97|0
1646052590000|2022-02-28 12:49:50|6111.7|6111.7|6111.7|6111.7|6111.7|6111.7|6111.7|6111.7|0
1646052600000|2022-02-28 12:50:00|6111.47|6111.47|6111.47|6111.47|6112.18|6112.18|6111.47|6111.47|0
1646052620000|2022-02-28 12:50:20|6112.18|6112.18|6112.52|6112.52|6112.52|6112.52|6112.18|6112.18|0
1646052630000|2022-02-28 12:50:30|6112.88|6112.88|6112.88|6112.88|6112.88|6112.88|6112.88|6112.88|0
1646052680000|2022-02-28 12:51:20|6112.39|6112.39|6112.39|6112.39|6112.39|6112.39|6112.39|6112.39|0
1646052770000|2022-02-28 12:52:50|6114.52|6114.52|6115.02|6115.02|6115.02|6115.02|6113.81|6113.81|0
1646052780000|2022-02-28 12:53:00|6115.73|6115.73|6116.31|6116.31|6116.55|6116.55|6115.73|6115.73|0
1646052790000|2022-02-28 12:53:10|6116.77|6116.77|6117.66|6117.66|6117.66|6117.66|6116.77|6116.77|0
1646052800000|2022-02-28 12:53:20|6118.33|6118.33|6118.66|6118.66|6118.66|6118.66|6118.33|6118.33|0
1646052830000|2022-02-28 12:53:50|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|0
1646052840000|2022-02-28 12:54:00|6120.09|6120.09|6120.2|6120.2|6120.2|6120.2|6120.09|6120.09|0
1646052870000|2022-02-28 12:54:30|6120.69|6120.69|6122.35|6122.35|6122.35|6122.35|6120.69|6120.69|0
1646052880000|2022-02-28 12:54:40|6124.48|6124.48|6124.48|6124.48|6124.48|6124.48|6124.48|6124.48|0
1646052890000|2022-02-28 12:54:50|6124.73|6124.73|6126.49|6126.49|6126.49|6126.49|6124.35|6124.35|0
1646052900000|2022-02-28 12:55:00|6127.2|6127.2|6125.2|6125.2|6127.78|6127.78|6125.2|6125.2|0
1646052950000|2022-02-28 12:55:50|6125.54|6125.54|6125.54|6125.54|6125.54|6125.54|6125.54|6125.54|0
1646052960000|2022-02-28 12:56:00|6125.42|6125.42|6125.42|6125.42|6125.42|6125.42|6125.42|6125.42|0
1646053000000|2022-02-28 12:56:40|6124|6124|6124|6124|6124|6124|6124|6124|0
1646053020000|2022-02-28 12:57:00|6124.24|6124.24|6124.24|6124.24|6124.24|6124.24|6124.24|6124.24|0
1646053030000|2022-02-28 12:57:10|6123.53|6123.53|6124.51|6124.51|6124.51|6124.51|6123.53|6123.53|0
1646053050000|2022-02-28 12:57:30|6124.76|6124.76|6124.76|6124.76|6124.76|6124.76|6124.76|6124.76|0
1646053070000|2022-02-28 12:57:50|6124.05|6124.05|6124.05|6124.05|6124.05|6124.05|6124.05|6124.05|0
1646053080000|2022-02-28 12:58:00|6124.38|6124.38|6124.38|6124.38|6124.38|6124.38|6124.38|6124.38|0
1646053090000|2022-02-28 12:58:10|6124.11|6124.11|6124.36|6124.36|6124.36|6124.36|6124.11|6124.11|0
1646053100000|2022-02-28 12:58:20|6124.59|6124.59|6124.59|6124.59|6124.59|6124.59|6124.59|6124.59|0
1646053110000|2022-02-28 12:58:30|6125.3|6125.3|6124.48|6124.48|6125.3|6125.3|6124.48|6124.48|0
1646053120000|2022-02-28 12:58:40|6124.14|6124.14|6124.29|6124.29|6124.29|6124.29|6124.03|6124.03|0
1646053140000|2022-02-28 12:59:00|6123.09|6123.09|6119.74|6119.74|6123.09|6123.09|6119.74|6119.74|0
1646053150000|2022-02-28 12:59:10|6119.4|6119.4|6119.4|6119.4|6119.4|6119.4|6119.4|6119.4|0
1646053160000|2022-02-28 12:59:20|6117.26|6117.26|6115.59|6115.59|6117.26|6117.26|6115.59|6115.59|0
1646053170000|2022-02-28 12:59:30|6115.84|6115.84|6115.84|6115.84|6115.84|6115.84|6115.84|6115.84|0
1646053180000|2022-02-28 12:59:40|6116.09|6116.09|6116.09|6116.09|6116.09|6116.09|6116.09|6116.09|0
1646053190000|2022-02-28 12:59:50|6117.51|6117.51|6117.51|6117.51|6117.51|6117.51|6117.51|6117.51|0
1646053200000|2022-02-28 13:00:00|6117.74|6117.74|6118.93|6118.93|6118.93|6118.93|6117.51|6117.51|0
1646053210000|2022-02-28 13:00:10|6118.26|6118.26|6117.77|6117.77|6118.26|6118.26|6117.77|6117.77|0
1646053230000|2022-02-28 13:00:30|6117.5|6117.5|6117.16|6117.16|6117.5|6117.5|6117.16|6117.16|0
1646053240000|2022-02-28 13:00:40|6117.39|6117.39|6117.39|6117.39|6117.39|6117.39|6117.39|6117.39|0
1646053250000|2022-02-28 13:00:50|6115.97|6115.97|6115.97|6115.97|6115.97|6115.97|6115.97|6115.97|0
1646053270000|2022-02-28 13:01:10|6117.39|6117.39|6118.79|6118.79|6118.79|6118.79|6117.39|6117.39|0
1646053280000|2022-02-28 13:01:20|6119.04|6119.04|6120.46|6120.46|6121.17|6121.17|6119.04|6119.04|0
1646053290000|2022-02-28 13:01:30|6120.69|6120.69|6122.11|6122.11|6122.11|6122.11|6120.69|6120.69|0
1646053320000|2022-02-28 13:02:00|6122|6122|6121.63|6121.63|6122|6122|6121.63|6121.63|0
1646053330000|2022-02-28 13:02:10|6121.4|6121.4|6122.11|6122.11|6122.11|6122.11|6121.4|6121.4|0
1646053340000|2022-02-28 13:02:20|6123.54|6123.54|6123.54|6123.54|6123.54|6123.54|6123.54|6123.54|0
1646053360000|2022-02-28 13:02:40|6121.4|6121.4|6119.86|6119.86|6121.4|6121.4|6119.86|6119.86|0
1646053380000|2022-02-28 13:03:00|6119.62|6119.62|6120.33|6120.33|6120.33|6120.33|6119.62|6119.62|0
1646053390000|2022-02-28 13:03:10|6119.62|6119.62|6119.62|6119.62|6119.62|6119.62|6119.62|6119.62|0
1646053420000|2022-02-28 13:03:40|6119.5|6119.5|6119.5|6119.5|6119.5|6119.5|6119.5|6119.5|0
1646053430000|2022-02-28 13:03:50|6121.64|6121.64|6122.09|6122.09|6122.09|6122.09|6121.64|6121.64|0
1646053440000|2022-02-28 13:04:00|6122.8|6122.8|6122.03|6122.03|6124.17|6124.17|6122.03|6122.03|0
1646053450000|2022-02-28 13:04:10|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|0
1646053470000|2022-02-28 13:04:30|6121.13|6121.13|6121.13|6121.13|6121.13|6121.13|6121.13|6121.13|0
1646053540000|2022-02-28 13:05:40|6120.64|6120.64|6120.64|6120.64|6120.64|6120.64|6120.64|6120.64|0
1646053580000|2022-02-28 13:06:20|6120.87|6120.87|6120.87|6120.87|6120.87|6120.87|6120.87|6120.87|0
1646053620000|2022-02-28 13:07:00|6121.58|6121.58|6121.81|6121.81|6121.81|6121.81|6121.58|6121.58|0
1646053640000|2022-02-28 13:07:20|6121.1|6121.1|6121.1|6121.1|6121.1|6121.1|6121.1|6121.1|0
1646053650000|2022-02-28 13:07:30|6120.43|6120.43|6120.43|6120.43|6120.43|6120.43|6120.43|6120.43|0
1646053660000|2022-02-28 13:07:40|6119.72|6119.72|6119.72|6119.72|6119.72|6119.72|6119.72|6119.72|0
1646053670000|2022-02-28 13:07:50|6118.18|6118.18|6118.18|6118.18|6118.18|6118.18|6118.18|6118.18|0
1646053690000|2022-02-28 13:08:10|6118.89|6118.89|6119.14|6119.14|6119.14|6119.14|6118.89|6118.89|0
1646053700000|2022-02-28 13:08:20|6120.56|6120.56|6120.56|6120.56|6120.56|6120.56|6120.56|6120.56|0
1646053720000|2022-02-28 13:08:40|6119.85|6119.85|6120.31|6120.31|6120.31|6120.31|6119.85|6119.85|0
1646053740000|2022-02-28 13:09:00|6121.73|6121.73|6121.73|6121.73|6121.85|6121.85|6121.73|6121.73|0
1646053750000|2022-02-28 13:09:10|6121.62|6121.62|6121.5|6121.5|6121.62|6121.62|6121.5|6121.5|0
1646053760000|2022-02-28 13:09:20|6121.27|6121.27|6121.27|6121.27|6121.27|6121.27|6121.27|6121.27|0
1646053780000|2022-02-28 13:09:40|6120.56|6120.56|6119.6|6119.6|6120.56|6120.56|6119.6|6119.6|0
1646053800000|2022-02-28 13:10:00|6121.02|6121.02|6121.02|6121.02|6121.02|6121.02|6121.02|6121.02|0
1646053820000|2022-02-28 13:10:20|6120.78|6120.78|6119.09|6119.09|6120.78|6120.78|6119.09|6119.09|0
1646053830000|2022-02-28 13:10:30|6118.82|6118.82|6118.11|6118.11|6118.82|6118.82|6118.11|6118.11|0
1646053860000|2022-02-28 13:11:00|6119.53|6119.53|6119.53|6119.53|6119.53|6119.53|6119.53|6119.53|0
1646053880000|2022-02-28 13:11:20|6118.11|6118.11|6118.11|6118.11|6118.11|6118.11|6118.11|6118.11|0
1646053920000|2022-02-28 13:12:00|6117.99|6117.99|6117.99|6117.99|6117.99|6117.99|6117.99|6117.99|0
1646053940000|2022-02-28 13:12:20|6117.87|6117.87|6117.38|6117.38|6117.87|6117.87|6117.38|6117.38|0
1646053960000|2022-02-28 13:12:40|6116.42|6116.42|6116.42|6116.42|6116.42|6116.42|6116.42|6116.42|0
1646053970000|2022-02-28 13:12:50|6116.67|6116.67|6116.67|6116.67|6116.67|6116.67|6116.67|6116.67|0
1646053990000|2022-02-28 13:13:10|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|0
1646054000000|2022-02-28 13:13:20|6117.63|6117.63|6118.34|6118.34|6118.34|6118.34|6117.63|6117.63|0
1646054020000|2022-02-28 13:13:40|6118.82|6118.82|6116.32|6116.32|6118.82|6118.82|6116.32|6116.32|0
1646054060000|2022-02-28 13:14:20|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|0
1646054070000|2022-02-28 13:14:30|6115.05|6115.05|6114.81|6114.81|6115.05|6115.05|6114.81|6114.81|0
1646054090000|2022-02-28 13:14:50|6114.56|6114.56|6114.58|6114.58|6114.81|6114.81|6114.44|6114.44|0
1646054100000|2022-02-28 13:15:00|6115.29|6115.29|6115.29|6115.29|6115.29|6115.29|6115.29|6115.29|0
1646054120000|2022-02-28 13:15:20|6115.53|6115.53|6116|6116|6116|6116|6115.53|6115.53|0
1646054150000|2022-02-28 13:15:50|6115.76|6115.76|6115.05|6115.05|6115.76|6115.76|6115.05|6115.05|0
1646054160000|2022-02-28 13:16:00|6114.81|6114.81|6113.75|6113.75|6114.81|6114.81|6113.75|6113.75|0
1646054180000|2022-02-28 13:16:20|6114.46|6114.46|6113.69|6113.69|6114.46|6114.46|6113.69|6113.69|0
1646054190000|2022-02-28 13:16:30|6113.94|6113.94|6113.94|6113.94|6113.94|6113.94|6113.94|6113.94|0
1646054200000|2022-02-28 13:16:40|6115.36|6115.36|6115.36|6115.36|6115.36|6115.36|6115.36|6115.36|0
1646054210000|2022-02-28 13:16:50|6115.69|6115.69|6115.81|6115.81|6115.81|6115.81|6115.69|6115.69|0
1646054220000|2022-02-28 13:17:00|6116.35|6116.35|6116.35|6116.35|6116.35|6116.35|6116.35|6116.35|0
1646054230000|2022-02-28 13:17:10|6116.58|6116.58|6116.58|6116.58|6116.58|6116.58|6116.58|6116.58|0
1646054240000|2022-02-28 13:17:20|6116.46|6116.46|6117.89|6117.89|6117.89|6117.89|6116.46|6116.46|0
1646054260000|2022-02-28 13:17:40|6118.22|6118.22|6116.8|6116.8|6118.22|6118.22|6116.8|6116.8|0
1646054280000|2022-02-28 13:18:00|6117.51|6117.51|6116.91|6116.91|6117.51|6117.51|6116.91|6116.91|0
1646054290000|2022-02-28 13:18:10|6116.2|6116.2|6116.2|6116.2|6116.2|6116.2|6116.2|6116.2|0
1646054300000|2022-02-28 13:18:20|6117.62|6117.62|6117.62|6117.62|6117.62|6117.62|6117.62|6117.62|0
1646054320000|2022-02-28 13:18:40|6117.39|6117.39|6117.16|6117.16|6117.39|6117.39|6117.16|6117.16|0
1646054340000|2022-02-28 13:19:00|6116.91|6116.91|6116.91|6116.91|6116.91|6116.91|6116.91|6116.91|0
1646054360000|2022-02-28 13:19:20|6117.02|6117.02|6117.26|6117.26|6117.26|6117.26|6117.02|6117.02|0
1646054410000|2022-02-28 13:20:10|6116.99|6116.99|6116.99|6116.99|6116.99|6116.99|6116.99|6116.99|0
1646054420000|2022-02-28 13:20:20|6117.23|6117.23|6117.23|6117.23|6117.23|6117.23|6117.23|6117.23|0
1646054450000|2022-02-28 13:20:50|6116.52|6116.52|6116.52|6116.52|6116.52|6116.52|6116.52|6116.52|0
1646054460000|2022-02-28 13:21:00|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|0
1646054470000|2022-02-28 13:21:10|6115.1|6115.1|6113.69|6113.69|6115.1|6115.1|6113.69|6113.69|0
1646054480000|2022-02-28 13:21:20|6112.86|6112.86|6113.21|6113.21|6113.21|6113.21|6112.86|6112.86|0
1646054500000|2022-02-28 13:21:40|6113.7|6113.7|6115.6|6115.6|6115.84|6115.84|6113.7|6113.7|0
1646054520000|2022-02-28 13:22:00|6115.84|6115.84|6115.84|6115.84|6115.84|6115.84|6115.84|6115.84|0
1646054540000|2022-02-28 13:22:20|6115.5|6115.5|6115.5|6115.5|6115.5|6115.5|6115.5|6115.5|0
1646054560000|2022-02-28 13:22:40|6114.79|6114.79|6113.85|6113.85|6114.79|6114.79|6113.85|6113.85|0
1646054570000|2022-02-28 13:22:50|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|0
1646054590000|2022-02-28 13:23:10|6113.47|6113.47|6113.47|6113.47|6113.47|6113.47|6113.47|6113.47|0
1646054600000|2022-02-28 13:23:20|6113.72|6113.72|6113.72|6113.72|6113.72|6113.72|6113.72|6113.72|0
1646054610000|2022-02-28 13:23:30|6113.96|6113.96|6116.43|6116.43|6116.43|6116.43|6113.96|6113.96|0
1646054620000|2022-02-28 13:23:40|6116.55|6116.55|6114.18|6114.18|6116.55|6116.55|6114.18|6114.18|0
1646054640000|2022-02-28 13:24:00|6116.32|6116.32|6116.65|6116.65|6116.65|6116.65|6116.32|6116.32|0
1646054650000|2022-02-28 13:24:10|6116.32|6116.32|6116.32|6116.32|6116.32|6116.32|6116.32|6116.32|0
1646054660000|2022-02-28 13:24:20|6114.89|6114.89|6114.89|6114.89|6114.89|6114.89|6114.89|6114.89|0
1646054670000|2022-02-28 13:24:30|6114.78|6114.78|6113.11|6113.11|6114.78|6114.78|6113.11|6113.11|0
1646054680000|2022-02-28 13:24:40|6113.23|6113.23|6113.23|6113.23|6113.23|6113.23|6113.23|6113.23|0
1646054700000|2022-02-28 13:25:00|6113.46|6113.46|6113.46|6113.46|6113.46|6113.46|6113.46|6113.46|0
1646054740000|2022-02-28 13:25:40|6113.73|6113.73|6113.73|6113.73|6113.73|6113.73|6113.73|6113.73|0
1646054760000|2022-02-28 13:26:00|6113.61|6113.61|6113.61|6113.61|6113.61|6113.61|6113.61|6113.61|0
1646054770000|2022-02-28 13:26:10|6114.1|6114.1|6117.08|6117.08|6117.08|6117.08|6114.1|6114.1|0
1646054780000|2022-02-28 13:26:20|6116.96|6116.96|6116.96|6116.96|6116.96|6116.96|6116.96|6116.96|0
1646054800000|2022-02-28 13:26:40|6117.08|6117.08|6116.85|6116.85|6117.08|6117.08|6116.85|6116.85|0
1646054820000|2022-02-28 13:27:00|6117.12|6117.12|6117.36|6117.36|6117.61|6117.61|6117.12|6117.12|0
1646054830000|2022-02-28 13:27:10|6116.65|6116.65|6116.65|6116.65|6116.65|6116.65|6116.65|6116.65|0
1646054840000|2022-02-28 13:27:20|6116.77|6116.77|6117.26|6117.26|6117.26|6117.26|6116.77|6116.77|0
1646054890000|2022-02-28 13:28:10|6117.38|6117.38|6117.38|6117.38|6117.38|6117.38|6117.13|6117.13|0
1646054920000|2022-02-28 13:28:40|6117.26|6117.26|6117.6|6117.6|6117.6|6117.6|6117.26|6117.26|0
1646054930000|2022-02-28 13:28:50|6118.31|6118.31|6118.64|6118.64|6118.64|6118.64|6118.31|6118.31|0
1646054940000|2022-02-28 13:29:00|6118.91|6118.91|6119.62|6119.62|6119.62|6119.62|6118.91|6118.91|0
1646054960000|2022-02-28 13:29:20|6120.33|6120.33|6120.67|6120.67|6120.67|6120.67|6120.33|6120.33|0
1646054970000|2022-02-28 13:29:30|6120.92|6120.92|6121.39|6121.39|6121.39|6121.39|6120.92|6120.92|0
1646054980000|2022-02-28 13:29:40|6121.64|6121.64|6122|6122|6122|6122|6121.64|6121.64|0
1646054990000|2022-02-28 13:29:50|6121.76|6121.76|6122|6122|6122|6122|6121.76|6121.76|0
1646055000000|2022-02-28 13:30:00|6122.34|6122.34|6122.34|6122.34|6122.34|6122.34|6122.34|6122.34|0
1646055010000|2022-02-28 13:30:10|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|0
1646055020000|2022-02-28 13:30:20|6121.51|6121.51|6120.89|6120.89|6121.63|6121.63|6120.89|6120.89|0
1646055030000|2022-02-28 13:30:30|6121.13|6121.13|6121.03|6121.03|6121.74|6121.74|6120.8|6120.8|0
1646055040000|2022-02-28 13:30:40|6121.74|6121.74|6121.03|6121.03|6121.74|6121.74|6121.03|6121.03|0
1646055060000|2022-02-28 13:31:00|6120.91|6120.91|6120.47|6120.47|6120.91|6120.91|6120.2|6120.2|0
1646055090000|2022-02-28 13:31:30|6120.14|6120.14|6120.02|6120.02|6120.14|6120.14|6120.02|6120.02|0
1646055100000|2022-02-28 13:31:40|6118.6|6118.6|6118.26|6118.26|6118.6|6118.6|6118.26|6118.26|0
1646055140000|2022-02-28 13:32:20|6117.8|6117.8|6117.8|6117.8|6117.8|6117.8|6117.8|6117.8|0
1646055150000|2022-02-28 13:32:30|6117.31|6117.31|6117.8|6117.8|6117.8|6117.8|6117.31|6117.31|0
1646055160000|2022-02-28 13:32:40|6115.77|6115.77|6115.65|6115.65|6115.77|6115.77|6115.65|6115.65|0
1646055170000|2022-02-28 13:32:50|6116.36|6116.36|6116.36|6116.36|6116.36|6116.36|6116.36|6116.36|0
1646055200000|2022-02-28 13:33:20|6117.79|6117.79|6117.79|6117.79|6117.79|6117.79|6117.79|6117.79|0
1646055210000|2022-02-28 13:33:30|6117.56|6117.56|6116.13|6116.13|6117.56|6117.56|6116.13|6116.13|0
1646055240000|2022-02-28 13:34:00|6116.02|6116.02|6115.5|6115.5|6116.02|6116.02|6115.5|6115.5|0
1646055250000|2022-02-28 13:34:10|6114.08|6114.08|6111.49|6111.49|6114.08|6114.08|6111.49|6111.49|0
1646055260000|2022-02-28 13:34:20|6111.22|6111.22|6111.22|6111.22|6111.22|6111.22|6111.22|6111.22|0
1646055270000|2022-02-28 13:34:30|6110.95|6110.95|6110.68|6110.68|6110.95|6110.95|6110.68|6110.68|0
1646055280000|2022-02-28 13:34:40|6110.45|6110.45|6110.45|6110.45|6110.45|6110.45|6110.45|6110.45|0
1646055290000|2022-02-28 13:34:50|6112.59|6112.59|6113.33|6113.33|6113.33|6113.33|6112.59|6112.59|0
1646055300000|2022-02-28 13:35:00|6113.08|6113.08|6113.08|6113.08|6113.08|6113.08|6113.08|6113.08|0
1646055310000|2022-02-28 13:35:10|6113.2|6113.2|6113.53|6113.53|6113.53|6113.53|6113.2|6113.2|0
1646055320000|2022-02-28 13:35:20|6113.2|6113.2|6110.26|6110.26|6113.2|6113.2|6110.26|6110.26|0
1646055330000|2022-02-28 13:35:30|6108.84|6108.84|6108.84|6108.84|6108.84|6108.84|6108.84|6108.84|0
1646055340000|2022-02-28 13:35:40|6108.72|6108.72|6107.9|6107.9|6108.72|6108.72|6107.9|6107.9|0
1646055370000|2022-02-28 13:36:10|6107.29|6107.29|6108.61|6108.61|6108.95|6108.95|6107.29|6107.29|0
1646055380000|2022-02-28 13:36:20|6108.49|6108.49|6104.8|6104.8|6108.49|6108.49|6104.06|6104.06|0
1646055390000|2022-02-28 13:36:30|6105.51|6105.51|6104.8|6104.8|6105.51|6105.51|6104.8|6104.8|0
1646055400000|2022-02-28 13:36:40|6105.14|6105.14|6105.14|6105.14|6105.14|6105.14|6105.14|6105.14|0
1646055410000|2022-02-28 13:36:50|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|0
1646055450000|2022-02-28 13:37:30|6106.83|6106.83|6105.4|6105.4|6106.83|6106.83|6105.16|6105.16|0
1646055470000|2022-02-28 13:37:50|6104.69|6104.69|6104.69|6104.69|6104.69|6104.69|6104.69|6104.69|0
1646055480000|2022-02-28 13:38:00|6105.4|6105.4|6106.88|6106.88|6106.88|6106.88|6105.4|6105.4|0
1646055500000|2022-02-28 13:38:20|6106.99|6106.99|6106.99|6106.99|6106.99|6106.99|6106.99|6106.99|0
1646055540000|2022-02-28 13:39:00|6105.57|6105.57|6106.17|6106.17|6106.28|6106.28|6105.57|6105.57|0
1646055550000|2022-02-28 13:39:10|6105.46|6105.46|6105.46|6105.46|6105.46|6105.46|6105.46|6105.46|0
1646055570000|2022-02-28 13:39:30|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|0
1646055590000|2022-02-28 13:39:50|6106.06|6106.06|6105.86|6105.86|6107.73|6107.73|6105.86|6105.86|0
1646055600000|2022-02-28 13:40:00|6105.37|6105.37|6105.37|6105.37|6105.37|6105.37|6105.37|6105.37|0
1646055610000|2022-02-28 13:40:10|6105.61|6105.61|6106.18|6106.18|6106.18|6106.18|6105.61|6105.61|0
1646055620000|2022-02-28 13:40:20|6105.95|6105.95|6104.9|6104.9|6105.95|6105.95|6104.9|6104.9|0
1646055660000|2022-02-28 13:41:00|6105.24|6105.24|6106.66|6106.66|6106.66|6106.66|6105.24|6105.24|0
1646055670000|2022-02-28 13:41:10|6105.24|6105.24|6104.64|6104.64|6105.35|6105.35|6104.64|6104.64|0
1646055680000|2022-02-28 13:41:20|6103.93|6103.93|6103.93|6103.93|6103.93|6103.93|6103.93|6103.93|0
1646055690000|2022-02-28 13:41:30|6103.81|6103.81|6103.81|6103.81|6103.81|6103.81|6103.81|6103.81|0
1646055700000|2022-02-28 13:41:40|6103.7|6103.7|6103.36|6103.36|6103.7|6103.7|6103.36|6103.36|0
1646055710000|2022-02-28 13:41:50|6101.94|6101.94|6100.35|6100.35|6101.94|6101.94|6100.35|6100.35|0
1646055720000|2022-02-28 13:42:00|6100.23|6100.23|6102.7|6102.7|6102.7|6102.7|6100.23|6100.23|0
1646055740000|2022-02-28 13:42:20|6102.59|6102.59|6102.94|6102.94|6102.94|6102.94|6102.59|6102.59|0
1646055750000|2022-02-28 13:42:30|6103.05|6103.05|6102.94|6102.94|6103.05|6103.05|6102.94|6102.94|0
1646055760000|2022-02-28 13:42:40|6102.67|6102.67|6102.55|6102.55|6102.67|6102.67|6102.55|6102.55|0
1646055770000|2022-02-28 13:42:50|6102.44|6102.44|6102.1|6102.1|6102.44|6102.44|6102.1|6102.1|0
1646055790000|2022-02-28 13:43:10|6101.85|6101.85|6098.76|6098.76|6101.85|6101.85|6098.76|6098.76|0
1646055800000|2022-02-28 13:43:20|6099.11|6099.11|6098.97|6098.97|6099.2|6099.2|6098.84|6098.84|0
1646055810000|2022-02-28 13:43:30|6098.85|6098.85|6098.85|6098.85|6098.85|6098.85|6098.85|6098.85|0
1646055830000|2022-02-28 13:43:50|6099.57|6099.57|6097.47|6097.47|6099.57|6099.57|6097.47|6097.47|0
1646055840000|2022-02-28 13:44:00|6098.18|6098.18|6098.18|6098.18|6098.18|6098.18|6098.18|6098.18|0
1646055860000|2022-02-28 13:44:20|6098.43|6098.43|6098.77|6098.77|6098.77|6098.77|6098.43|6098.43|0
1646055890000|2022-02-28 13:44:50|6099.1|6099.1|6101.48|6101.48|6101.48|6101.48|6099.1|6099.1|0
1646055900000|2022-02-28 13:45:00|6101.37|6101.37|6099.12|6099.12|6101.61|6101.61|6099.12|6099.12|0
1646055930000|2022-02-28 13:45:30|6098.4|6098.4|6098.06|6098.06|6098.4|6098.4|6098.06|6098.06|0
1646055940000|2022-02-28 13:45:40|6098.77|6098.77|6099.96|6099.96|6099.96|6099.96|6098.77|6098.77|0
1646055960000|2022-02-28 13:46:00|6100.67|6100.67|6100.67|6100.67|6100.67|6100.67|6100.67|6100.67|0
1646056000000|2022-02-28 13:46:40|6100.42|6100.42|6099.96|6099.96|6100.42|6100.42|6099.71|6099.71|0
1646056010000|2022-02-28 13:46:50|6099.25|6099.25|6096.78|6096.78|6099.25|6099.25|6096.78|6096.78|0
1646056020000|2022-02-28 13:47:00|6097.49|6097.49|6098.2|6098.2|6098.2|6098.2|6097.49|6097.49|0
1646056050000|2022-02-28 13:47:30|6098.32|6098.32|6100.45|6100.45|6100.45|6100.45|6098.32|6098.32|0
1646056060000|2022-02-28 13:47:40|6100.79|6100.79|6101.77|6101.77|6101.77|6101.77|6100.79|6100.79|0
1646056080000|2022-02-28 13:48:00|6103.19|6103.19|6103.65|6103.65|6103.65|6103.65|6103.19|6103.19|0
1646056100000|2022-02-28 13:48:20|6103.54|6103.54|6107.02|6107.02|6107.02|6107.02|6103.54|6103.54|0
1646056110000|2022-02-28 13:48:30|6107.35|6107.35|6107.35|6107.35|6107.35|6107.35|6107.35|6107.35|0
1646056140000|2022-02-28 13:49:00|6107.62|6107.62|6108.45|6108.45|6108.45|6108.45|6107.62|6107.62|0
1646056150000|2022-02-28 13:49:10|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|0
1646056170000|2022-02-28 13:49:30|6108.93|6108.93|6108.93|6108.93|6108.93|6108.93|6108.93|6108.93|0
1646056180000|2022-02-28 13:49:40|6109.42|6109.42|6109.67|6109.67|6109.67|6109.67|6109.42|6109.42|0
1646056190000|2022-02-28 13:49:50|6109.91|6109.91|6109.91|6109.91|6109.91|6109.91|6109.91|6109.91|0
1646056200000|2022-02-28 13:50:00|6110.14|6110.14|6111.19|6111.19|6111.19|6111.19|6110.14|6110.14|0
1646056210000|2022-02-28 13:50:10|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|0
1646056220000|2022-02-28 13:50:20|6110.7|6110.7|6110.7|6110.7|6110.7|6110.7|6110.7|6110.7|0
1646056250000|2022-02-28 13:50:50|6109.99|6109.99|6110.7|6110.7|6110.7|6110.7|6109.99|6109.99|0
1646056260000|2022-02-28 13:51:00|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|0
1646056270000|2022-02-28 13:51:10|6111.28|6111.28|6111.63|6111.63|6111.63|6111.63|6111.28|6111.28|0
1646056280000|2022-02-28 13:51:20|6113.05|6113.05|6112.34|6112.34|6113.05|6113.05|6112.34|6112.34|0
1646056290000|2022-02-28 13:51:30|6112.22|6112.22|6112.22|6112.22|6112.22|6112.22|6112.22|6112.22|0
1646056310000|2022-02-28 13:51:50|6111.89|6111.89|6111.89|6111.89|6111.89|6111.89|6111.89|6111.89|0
1646056320000|2022-02-28 13:52:00|6111.64|6111.64|6111.31|6111.31|6111.64|6111.64|6111.31|6111.31|0
1646056350000|2022-02-28 13:52:30|6111.98|6111.98|6113.75|6113.75|6113.75|6113.75|6111.98|6111.98|0
1646056360000|2022-02-28 13:52:40|6114.02|6114.02|6114.95|6114.95|6114.95|6114.95|6114.02|6114.02|0
1646056370000|2022-02-28 13:52:50|6116.37|6116.37|6116.37|6116.37|6116.37|6116.37|6116.37|6116.37|0
1646056380000|2022-02-28 13:53:00|6117.08|6117.08|6117.42|6117.42|6117.42|6117.42|6117.08|6117.08|0
1646056410000|2022-02-28 13:53:30|6117.18|6117.18|6116.59|6116.59|6117.3|6117.3|6116.59|6116.59|0
1646056420000|2022-02-28 13:53:40|6117.3|6117.3|6116.95|6116.95|6117.3|6117.3|6116.95|6116.95|0
1646056430000|2022-02-28 13:53:50|6115.41|6115.41|6114.45|6114.45|6115.41|6115.41|6114.45|6114.45|0
1646056450000|2022-02-28 13:54:10|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|0
1646056490000|2022-02-28 13:54:50|6116.12|6116.12|6115.88|6115.88|6116.12|6116.12|6115.88|6115.88|0
1646056500000|2022-02-28 13:55:00|6116.59|6116.59|6116.84|6116.84|6116.84|6116.84|6116.59|6116.59|0
1646056510000|2022-02-28 13:55:10|6116.95|6116.95|6117.29|6117.29|6117.29|6117.29|6116.95|6116.95|0
1646056520000|2022-02-28 13:55:20|6118|6118|6118|6118|6118|6118|6118|6118|0
1646056580000|2022-02-28 13:56:20|6117.66|6117.66|6117.78|6117.78|6117.78|6117.78|6117.66|6117.66|0
1646056590000|2022-02-28 13:56:30|6117.55|6117.55|6117.55|6117.55|6117.55|6117.55|6117.55|6117.55|0
1646056600000|2022-02-28 13:56:40|6117.3|6117.3|6117.07|6117.07|6117.3|6117.3|6117.07|6117.07|0
1646056610000|2022-02-28 13:56:50|6115.65|6115.65|6115.54|6115.54|6115.65|6115.65|6115.43|6115.43|0
1646056620000|2022-02-28 13:57:00|6115.78|6115.78|6115.78|6115.78|6115.78|6115.78|6115.78|6115.78|0
1646056640000|2022-02-28 13:57:20|6115.24|6115.24|6114.77|6114.77|6115.24|6115.24|6114.77|6114.77|0
1646056650000|2022-02-28 13:57:30|6115.49|6115.49|6115.49|6115.49|6115.49|6115.49|6115.49|6115.49|0
1646056690000|2022-02-28 13:58:10|6114.06|6114.06|6114.06|6114.06|6114.06|6114.06|6114.06|6114.06|0
1646056700000|2022-02-28 13:58:20|6114.18|6114.18|6115.95|6115.95|6115.95|6115.95|6114.18|6114.18|0
1646056720000|2022-02-28 13:58:40|6116.06|6116.06|6118.32|6118.32|6118.32|6118.32|6116.06|6116.06|0
1646056740000|2022-02-28 13:59:00|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|0
1646056770000|2022-02-28 13:59:30|6117.82|6117.82|6117.82|6117.82|6117.82|6117.82|6117.82|6117.82|0
1646056800000|2022-02-28 14:00:00|6117.94|6117.94|6117.23|6117.23|6117.94|6117.94|6117.23|6117.23|0
1646056810000|2022-02-28 14:00:10|6117.94|6117.94|6118.05|6118.05|6118.05|6118.05|6117.94|6117.94|0
1646056820000|2022-02-28 14:00:20|6118.77|6118.77|6121.39|6121.39|6121.39|6121.39|6118.77|6118.77|0
1646056830000|2022-02-28 14:00:30|6122.06|6122.06|6122.3|6122.3|6122.3|6122.3|6122.06|6122.06|0
1646056860000|2022-02-28 14:01:00|6123.01|6123.01|6123.72|6123.72|6123.72|6123.72|6122.3|6122.3|0
1646056870000|2022-02-28 14:01:10|6124.7|6124.7|6124.81|6124.81|6124.81|6124.81|6124.7|6124.7|0
1646056880000|2022-02-28 14:01:20|6125.53|6125.53|6125.53|6125.53|6125.53|6125.53|6125.53|6125.53|0
1646056890000|2022-02-28 14:01:30|6125.26|6125.26|6124.31|6124.31|6125.26|6125.26|6124.04|6124.04|0
1646056900000|2022-02-28 14:01:40|6123.6|6123.6|6123.6|6123.6|6123.6|6123.6|6123.6|6123.6|0
1646056920000|2022-02-28 14:02:00|6124.1|6124.1|6122.44|6122.44|6124.1|6124.1|6122.44|6122.44|0
1646056930000|2022-02-28 14:02:10|6122.69|6122.69|6122.8|6122.8|6122.8|6122.8|6122.69|6122.69|0
1646056940000|2022-02-28 14:02:20|6122.56|6122.56|6122.57|6122.57|6122.8|6122.8|6122.56|6122.56|0
1646056980000|2022-02-28 14:03:00|6122.82|6122.82|6123.05|6123.05|6123.05|6123.05|6122.82|6122.82|0
1646056990000|2022-02-28 14:03:10|6123.3|6123.3|6122.45|6122.45|6123.41|6123.41|6122.45|6122.45|0
1646057030000|2022-02-28 14:03:50|6121.74|6121.74|6121.74|6121.74|6121.74|6121.74|6121.74|6121.74|0
1646057040000|2022-02-28 14:04:00|6121.03|6121.03|6119.83|6119.83|6121.03|6121.03|6119.83|6119.83|0
1646057060000|2022-02-28 14:04:20|6119.49|6119.49|6119.49|6119.49|6119.49|6119.49|6119.49|6119.49|0
1646057090000|2022-02-28 14:04:50|6119.61|6119.61|6119.61|6119.61|6119.61|6119.61|6119.61|6119.61|0
1646057100000|2022-02-28 14:05:00|6120.32|6120.32|6120.32|6120.32|6120.32|6120.32|6120.32|6120.32|0
1646057110000|2022-02-28 14:05:10|6120.2|6120.2|6120.2|6120.2|6120.2|6120.2|6120.2|6120.2|0
1646057120000|2022-02-28 14:05:20|6120.91|6120.91|6121.74|6121.74|6121.74|6121.74|6120.91|6120.91|0
1646057130000|2022-02-28 14:05:30|6122.45|6122.45|6122.79|6122.79|6122.79|6122.79|6122.45|6122.45|0
1646057140000|2022-02-28 14:05:40|6123.02|6123.02|6124.57|6124.57|6124.57|6124.57|6123.02|6123.02|0
1646057170000|2022-02-28 14:06:10|6125.06|6125.06|6125.06|6125.06|6125.06|6125.06|6125.06|6125.06|0
1646057180000|2022-02-28 14:06:20|6124.35|6124.35|6125.06|6125.06|6125.06|6125.06|6124.35|6124.35|0
1646057200000|2022-02-28 14:06:40|6126.48|6126.48|6126.48|6126.48|6126.48|6126.48|6126.48|6126.48|0
1646057220000|2022-02-28 14:07:00|6127.2|6127.2|6127.2|6127.2|6127.2|6127.2|6127.2|6127.2|0
1646057250000|2022-02-28 14:07:30|6127.69|6127.69|6127.69|6127.69|6127.69|6127.69|6127.69|6127.69|0
1646057290000|2022-02-28 14:08:10|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|0
1646057300000|2022-02-28 14:08:20|6130.4|6130.4|6130.4|6130.4|6130.4|6130.4|6130.4|6130.4|0
1646057320000|2022-02-28 14:08:40|6130.16|6130.16|6131.58|6131.58|6131.58|6131.58|6130.16|6130.16|0
1646057340000|2022-02-28 14:09:00|6130.64|6130.64|6129.33|6129.33|6130.64|6130.64|6129.33|6129.33|0
1646057350000|2022-02-28 14:09:10|6130.29|6130.29|6130.29|6130.29|6130.29|6130.29|6130.29|6130.29|0
1646057360000|2022-02-28 14:09:20|6130.62|6130.62|6130.62|6130.62|6130.62|6130.62|6130.62|6130.62|0
1646057370000|2022-02-28 14:09:30|6131.08|6131.08|6131.41|6131.41|6131.41|6131.41|6131.08|6131.08|0
1646057380000|2022-02-28 14:09:40|6131.08|6131.08|6131.19|6131.19|6131.19|6131.19|6131.08|6131.08|0
1646057400000|2022-02-28 14:10:00|6131.31|6131.31|6131.31|6131.31|6131.31|6131.31|6131.31|6131.31|0
1646057430000|2022-02-28 14:10:30|6132.02|6132.02|6134.15|6134.15|6134.15|6134.15|6132.02|6132.02|0
1646057460000|2022-02-28 14:11:00|6134.27|6134.27|6133.56|6133.56|6134.27|6134.27|6133.56|6133.56|0
1646057470000|2022-02-28 14:11:10|6133.67|6133.67|6133.67|6133.67|6133.67|6133.67|6133.67|6133.67|0
1646057480000|2022-02-28 14:11:20|6135.1|6135.1|6135.1|6135.1|6135.1|6135.1|6135.1|6135.1|0
1646057490000|2022-02-28 14:11:30|6135.34|6135.34|6137.81|6137.81|6137.81|6137.81|6135.34|6135.34|0
1646057500000|2022-02-28 14:11:40|6138.15|6138.15|6138.39|6138.39|6138.39|6138.39|6138.15|6138.15|0
1646057510000|2022-02-28 14:11:50|6138.06|6138.06|6137.81|6137.81|6138.06|6138.06|6137.81|6137.81|0
1646057520000|2022-02-28 14:12:00|6137.1|6137.1|6137.1|6137.1|6137.1|6137.1|6137.1|6137.1|0
1646057530000|2022-02-28 14:12:10|6136.39|6136.39|6135.68|6135.68|6136.39|6136.39|6135.68|6135.68|0
1646057550000|2022-02-28 14:12:30|6136.39|6136.39|6135.65|6135.65|6136.39|6136.39|6135.65|6135.65|0
1646057560000|2022-02-28 14:12:40|6135.31|6135.31|6134.6|6134.6|6135.31|6135.31|6134.6|6134.6|0
1646057590000|2022-02-28 14:13:10|6134.72|6134.72|6134.95|6134.95|6134.95|6134.95|6134.72|6134.72|0
1646057600000|2022-02-28 14:13:20|6134.83|6134.83|6134.83|6134.83|6134.83|6134.83|6134.83|6134.83|0
1646057630000|2022-02-28 14:13:50|6135.17|6135.17|6135.17|6135.17|6135.17|6135.17|6135.17|6135.17|0
1646057640000|2022-02-28 14:14:00|6135.29|6135.29|6135.29|6135.29|6135.29|6135.29|6135.29|6135.29|0
1646057670000|2022-02-28 14:14:30|6135.05|6135.05|6134.95|6134.95|6135.05|6135.05|6133.19|6133.19|0
1646057690000|2022-02-28 14:14:50|6135.2|6135.2|6135.2|6135.2|6135.2|6135.2|6135.2|6135.2|0
1646057700000|2022-02-28 14:15:00|6135.91|6135.91|6136.62|6136.62|6136.62|6136.62|6135.91|6135.91|0
1646057720000|2022-02-28 14:15:20|6135.91|6135.91|6135.91|6135.91|6135.91|6135.91|6135.91|6135.91|0
1646057730000|2022-02-28 14:15:30|6136.62|6136.62|6137.1|6137.1|6137.1|6137.1|6136.62|6136.62|0
1646057740000|2022-02-28 14:15:40|6137.81|6137.81|6137.43|6137.43|6137.81|6137.81|6137.1|6137.1|0
1646057760000|2022-02-28 14:16:00|6138.15|6138.15|6138.38|6138.38|6138.38|6138.38|6138.15|6138.15|0
1646057780000|2022-02-28 14:16:20|6138.65|6138.65|6140.07|6140.07|6140.07|6140.07|6138.65|6138.65|0
1646057800000|2022-02-28 14:16:40|6140.32|6140.32|6140.32|6140.32|6140.32|6140.32|6140.32|6140.32|0
1646057820000|2022-02-28 14:17:00|6140.55|6140.55|6141.26|6141.26|6141.26|6141.26|6140.55|6140.55|0
1646057840000|2022-02-28 14:17:20|6142.68|6142.68|6142.68|6142.68|6142.68|6142.68|6142.68|6142.68|0
1646057880000|2022-02-28 14:18:00|6141.85|6141.85|6139.63|6139.63|6141.97|6141.97|6139.63|6139.63|0
1646057890000|2022-02-28 14:18:10|6138.21|6138.21|6138.21|6138.21|6138.21|6138.21|6138.21|6138.21|0
1646057940000|2022-02-28 14:19:00|6136.78|6136.78|6136.78|6136.78|6136.78|6136.78|6136.78|6136.78|0
1646057950000|2022-02-28 14:19:10|6136.9|6136.9|6136.96|6136.96|6137.48|6137.48|6136.25|6136.25|0
1646057960000|2022-02-28 14:19:20|6137.19|6137.19|6137.31|6137.31|6137.31|6137.31|6137.19|6137.19|0
1646057970000|2022-02-28 14:19:30|6138.02|6138.02|6138.02|6138.02|6138.02|6138.02|6138.02|6138.02|0
1646057980000|2022-02-28 14:19:40|6138.29|6138.29|6138.07|6138.07|6138.29|6138.29|6137.95|6137.95|0
1646057990000|2022-02-28 14:19:50|6136.65|6136.65|6136.53|6136.53|6136.65|6136.65|6136.53|6136.53|0
1646058000000|2022-02-28 14:20:00|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|0
1646058010000|2022-02-28 14:20:10|6136.15|6136.15|6136.15|6136.15|6136.15|6136.15|6136.15|6136.15|0
1646058030000|2022-02-28 14:20:30|6136.87|6136.87|6136.87|6136.87|6136.87|6136.87|6136.87|6136.87|0
1646058050000|2022-02-28 14:20:50|6136.62|6136.62|6136.62|6136.62|6136.62|6136.62|6136.62|6136.62|0
1646058060000|2022-02-28 14:21:00|6136.5|6136.5|6136.5|6136.5|6136.5|6136.5|6136.5|6136.5|0
1646058070000|2022-02-28 14:21:10|6137.22|6137.22|6137.22|6137.22|6137.22|6137.22|6137.22|6137.22|0
1646058080000|2022-02-28 14:21:20|6137.46|6137.46|6137.46|6137.46|6137.46|6137.46|6137.46|6137.46|0
1646058090000|2022-02-28 14:21:30|6137.69|6137.69|6137.69|6137.69|6137.69|6137.69|6137.69|6137.69|0
1646058110000|2022-02-28 14:21:50|6136.98|6136.98|6136.98|6136.98|6136.98|6136.98|6136.98|6136.98|0
1646058120000|2022-02-28 14:22:00|6136.75|6136.75|6136.75|6136.75|6136.75|6136.75|6136.75|6136.75|0
1646058140000|2022-02-28 14:22:20|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|0
1646058160000|2022-02-28 14:22:40|6135.33|6135.33|6134.62|6134.62|6135.33|6135.33|6134.62|6134.62|0
1646058170000|2022-02-28 14:22:50|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|0
1646058180000|2022-02-28 14:23:00|6134.02|6134.02|6133.68|6133.68|6134.02|6134.02|6133.68|6133.68|0
1646058200000|2022-02-28 14:23:20|6133.45|6133.45|6133.68|6133.68|6133.68|6133.68|6133.45|6133.45|0
1646058220000|2022-02-28 14:23:40|6134.02|6134.02|6136.08|6136.08|6136.08|6136.08|6134.02|6134.02|0
1646058240000|2022-02-28 14:24:00|6138.21|6138.21|6138.21|6138.21|6138.21|6138.21|6138.21|6138.21|0
1646058250000|2022-02-28 14:24:10|6139.63|6139.63|6139.97|6139.97|6139.97|6139.97|6139.63|6139.63|0
1646058270000|2022-02-28 14:24:30|6140.08|6140.08|6140.08|6140.08|6140.08|6140.08|6140.08|6140.08|0
1646058290000|2022-02-28 14:24:50|6140.33|6140.33|6140.33|6140.33|6140.33|6140.33|6140.33|6140.33|0
1646058320000|2022-02-28 14:25:20|6140.45|6140.45|6140.56|6140.56|6140.56|6140.56|6140.45|6140.45|0
1646058330000|2022-02-28 14:25:30|6140.68|6140.68|6140.68|6140.68|6140.68|6140.68|6140.68|6140.68|0
1646058340000|2022-02-28 14:25:40|6141.02|6141.02|6141.02|6141.02|6141.02|6141.02|6141.02|6141.02|0
1646058350000|2022-02-28 14:25:50|6140.91|6140.91|6140.91|6140.91|6140.91|6140.91|6140.91|6140.91|0
1646058370000|2022-02-28 14:26:10|6142.33|6142.33|6144.14|6144.14|6144.14|6144.14|6142.33|6142.33|0
1646058390000|2022-02-28 14:26:30|6144.02|6144.02|6144.02|6144.02|6144.02|6144.02|6144.02|6144.02|0
1646058420000|2022-02-28 14:27:00|6143.78|6143.78|6143.78|6143.78|6143.78|6143.78|6143.78|6143.78|0
1646058440000|2022-02-28 14:27:20|6143.07|6143.07|6143.07|6143.07|6143.07|6143.07|6143.07|6143.07|0
1646058450000|2022-02-28 14:27:30|6143.18|6143.18|6143.18|6143.18|6143.18|6143.18|6143.18|6143.18|0
1646058460000|2022-02-28 14:27:40|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|0
1646058470000|2022-02-28 14:27:50|6144.85|6144.85|6145.19|6145.19|6145.19|6145.19|6144.85|6144.85|0
1646058480000|2022-02-28 14:28:00|6146.61|6146.61|6146.73|6146.73|6147.32|6147.32|6145.9|6145.9|0
1646058490000|2022-02-28 14:28:10|6146.61|6146.61|6145.91|6145.91|6146.61|6146.61|6145.67|6145.67|0
1646058500000|2022-02-28 14:28:20|6144.49|6144.49|6145.2|6145.2|6145.2|6145.2|6144.49|6144.49|0
1646058520000|2022-02-28 14:28:40|6144.71|6144.71|6144.71|6144.71|6144.71|6144.71|6144.71|6144.71|0
1646058530000|2022-02-28 14:28:50|6144|6144|6144|6144|6144|6144|6144|6144|0
1646058540000|2022-02-28 14:29:00|6143.66|6143.66|6143.66|6143.66|6143.66|6143.66|6143.66|6143.66|0
1646058560000|2022-02-28 14:29:20|6143.42|6143.42|6142.94|6142.94|6143.42|6143.42|6142.71|6142.71|0
1646058570000|2022-02-28 14:29:30|6143.17|6143.17|6143.17|6143.17|6143.17|6143.17|6143.17|6143.17|0
1646058580000|2022-02-28 14:29:40|6142.94|6142.94|6143.55|6143.55|6143.55|6143.55|6142.23|6142.23|0
1646058590000|2022-02-28 14:29:50|6142.84|6142.84|6138.57|6138.57|6143.55|6143.55|6138.57|6138.57|0
1646058600000|2022-02-28 14:30:00|6139.28|6139.28|6134.43|6134.43|6139.28|6139.28|6132.77|6132.77|0
1646058610000|2022-02-28 14:30:10|6134.31|6134.31|6135.93|6135.93|6138.58|6138.58|6133.79|6133.79|0
1646058620000|2022-02-28 14:30:20|6136.64|6136.64|6133.11|6133.11|6138.2|6138.2|6133.11|6133.11|0
1646058630000|2022-02-28 14:30:30|6132.4|6132.4|6131|6131|6132.4|6132.4|6130.64|6130.64|0
1646058640000|2022-02-28 14:30:40|6131.71|6131.71|6135.82|6135.82|6135.82|6135.82|6131.71|6131.71|0
1646058650000|2022-02-28 14:30:50|6136.53|6136.53|6137.25|6137.25|6137.25|6137.25|6136.53|6136.53|0
1646058660000|2022-02-28 14:31:00|6137.13|6137.13|6137.13|6137.13|6137.13|6137.13|6137.13|6137.13|0
1646058670000|2022-02-28 14:31:10|6135.71|6135.71|6136.16|6136.16|6136.41|6136.41|6133.57|6133.57|0
1646058680000|2022-02-28 14:31:20|6136.5|6136.5|6139.46|6139.46|6140.17|6140.17|6136.5|6136.5|0
1646058690000|2022-02-28 14:31:30|6138.04|6138.04|6138.04|6138.04|6138.75|6138.75|6138.04|6138.04|0
1646058700000|2022-02-28 14:31:40|6140.17|6140.17|6139.7|6139.7|6140.17|6140.17|6139.46|6139.46|0
1646058710000|2022-02-28 14:31:50|6141.13|6141.13|6144.06|6144.06|6144.89|6144.89|6141.13|6141.13|0
1646058720000|2022-02-28 14:32:00|6144.18|6144.18|6143.82|6143.82|6144.53|6144.53|6143.82|6143.82|0
1646058730000|2022-02-28 14:32:10|6144.53|6144.53|6144.53|6144.53|6144.53|6144.53|6144.53|6144.53|0
1646058740000|2022-02-28 14:32:20|6143.82|6143.82|6143.48|6143.48|6143.82|6143.82|6143.48|6143.48|0
1646058750000|2022-02-28 14:32:30|6142.77|6142.77|6142.04|6142.04|6143|6143|6141.8|6141.8|0
1646058760000|2022-02-28 14:32:40|6141.8|6141.8|6140.47|6140.47|6141.8|6141.8|6140.22|6140.22|0
1646058770000|2022-02-28 14:32:50|6140.24|6140.24|6137.65|6137.65|6140.24|6140.24|6137.54|6137.54|0
1646058780000|2022-02-28 14:33:00|6137.32|6137.32|6135.52|6135.52|6137.32|6137.32|6135.05|6135.05|0
1646058790000|2022-02-28 14:33:10|6135.4|6135.4|6133.38|6133.38|6135.52|6135.52|6132.67|6132.67|0
1646058800000|2022-02-28 14:33:20|6133.05|6133.05|6133.05|6133.05|6133.05|6133.05|6133.05|6133.05|0
1646058810000|2022-02-28 14:33:30|6132.8|6132.8|6132.8|6132.8|6132.8|6132.8|6132.8|6132.8|0
1646058820000|2022-02-28 14:33:40|6132.68|6132.68|6137.07|6137.07|6137.07|6137.07|6132.68|6132.68|0
1646058830000|2022-02-28 14:33:50|6134.93|6134.93|6135.76|6135.76|6135.76|6135.76|6134.93|6134.93|0
1646058840000|2022-02-28 14:34:00|6137.18|6137.18|6135.26|6135.26|6137.18|6137.18|6135.26|6135.26|0
1646058850000|2022-02-28 14:34:10|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|0
1646058860000|2022-02-28 14:34:20|6133.84|6133.84|6133.84|6133.84|6134.55|6134.55|6133.84|6133.84|0
1646058870000|2022-02-28 14:34:30|6133.35|6133.35|6128.96|6128.96|6133.35|6133.35|6128.96|6128.96|0
1646058880000|2022-02-28 14:34:40|6131.81|6131.81|6132.64|6132.64|6132.64|6132.64|6131.1|6131.1|0
1646058890000|2022-02-28 14:34:50|6129.79|6129.79|6132.64|6132.64|6132.64|6132.64|6129.79|6129.79|0
1646058900000|2022-02-28 14:35:00|6133.15|6133.15|6135.63|6135.63|6135.63|6135.63|6133.15|6133.15|0
1646058910000|2022-02-28 14:35:10|6136.24|6136.24|6136.95|6136.95|6136.95|6136.95|6136.24|6136.24|0
1646058920000|2022-02-28 14:35:20|6138.37|6138.37|6139.33|6139.33|6139.33|6139.33|6138.37|6138.37|0
1646058930000|2022-02-28 14:35:30|6139.58|6139.58|6139.58|6139.58|6139.58|6139.58|6139.58|6139.58|0
1646058940000|2022-02-28 14:35:40|6140.29|6140.29|6140.29|6140.29|6140.29|6140.29|6140.29|6140.29|0
1646058950000|2022-02-28 14:35:50|6140.62|6140.62|6138.49|6138.49|6140.62|6140.62|6138.49|6138.49|0
1646058970000|2022-02-28 14:36:10|6138.15|6138.15|6139.2|6139.2|6139.2|6139.2|6138.15|6138.15|0
1646058980000|2022-02-28 14:36:20|6139.91|6139.91|6139.91|6139.91|6139.91|6139.91|6139.91|6139.91|0
1646058990000|2022-02-28 14:36:30|6140.25|6140.25|6141.31|6141.31|6141.31|6141.31|6140.25|6140.25|0
1646059000000|2022-02-28 14:36:40|6142.73|6142.73|6142.73|6142.73|6142.73|6142.73|6142.73|6142.73|0
1646059010000|2022-02-28 14:36:50|6142.48|6142.48|6141.93|6141.93|6142.48|6142.48|6141.77|6141.77|0
1646059020000|2022-02-28 14:37:00|6141.81|6141.81|6141.81|6141.81|6141.81|6141.81|6141.81|6141.81|0
1646059030000|2022-02-28 14:37:10|6142.48|6142.48|6142.48|6142.48|6142.48|6142.48|6142.48|6142.48|0
1646059050000|2022-02-28 14:37:30|6141.77|6141.77|6139.65|6139.65|6141.77|6141.77|6138.23|6138.23|0
1646059060000|2022-02-28 14:37:40|6139.32|6139.32|6140.03|6140.03|6140.03|6140.03|6139.32|6139.32|0
1646059070000|2022-02-28 14:37:50|6140.74|6140.74|6142.95|6142.95|6142.95|6142.95|6140.74|6140.74|0
1646059080000|2022-02-28 14:38:00|6143.2|6143.2|6144.62|6144.62|6144.62|6144.62|6143.2|6143.2|0
1646059090000|2022-02-28 14:38:10|6145.33|6145.33|6145.33|6145.33|6146.16|6146.16|6145.33|6145.33|0
1646059100000|2022-02-28 14:38:20|6145.58|6145.58|6145.58|6145.58|6145.58|6145.58|6145.58|6145.58|0
1646059120000|2022-02-28 14:38:40|6146.25|6146.25|6144.71|6144.71|6146.25|6146.25|6144.71|6144.71|0
1646059130000|2022-02-28 14:38:50|6144|6144|6143.54|6143.54|6144|6144|6143.54|6143.54|0
1646059140000|2022-02-28 14:39:00|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|0
1646059150000|2022-02-28 14:39:10|6142.95|6142.95|6142.95|6142.95|6142.95|6142.95|6142.95|6142.95|0
1646059160000|2022-02-28 14:39:20|6143.28|6143.28|6144.23|6144.23|6144.23|6144.23|6143.28|6143.28|0
1646059170000|2022-02-28 14:39:30|6144.94|6144.94|6143.75|6143.75|6145.17|6145.17|6143.75|6143.75|0
1646059180000|2022-02-28 14:39:40|6143.5|6143.5|6143.5|6143.5|6143.5|6143.5|6143.5|6143.5|0
1646059190000|2022-02-28 14:39:50|6143.25|6143.25|6144.92|6144.92|6144.92|6144.92|6143.25|6143.25|0
1646059210000|2022-02-28 14:40:10|6146.35|6146.35|6145.88|6145.88|6146.35|6146.35|6145.64|6145.64|0
1646059230000|2022-02-28 14:40:30|6146.22|6146.22|6146.22|6146.22|6146.22|6146.22|6146.22|6146.22|0
1646059240000|2022-02-28 14:40:40|6151|6151|6152.76|6152.76|6153.47|6153.47|6150.29|6150.29|0
1646059250000|2022-02-28 14:40:50|6152.64|6152.64|6153.12|6153.12|6153.24|6153.24|6152.53|6152.53|0
1646059260000|2022-02-28 14:41:00|6150.28|6150.28|6150.16|6150.16|6150.28|6150.28|6148.51|6148.51|0
1646059270000|2022-02-28 14:41:10|6150.41|6150.41|6149.7|6149.7|6150.41|6150.41|6149.7|6149.7|0
1646059280000|2022-02-28 14:41:20|6150.03|6150.03|6151.83|6151.83|6151.83|6151.83|6149.7|6149.7|0
1646059290000|2022-02-28 14:41:30|6152.17|6152.17|6152.41|6152.41|6152.41|6152.41|6152.17|6152.17|0
1646059300000|2022-02-28 14:41:40|6151.7|6151.7|6151.7|6151.7|6151.7|6151.7|6151.7|6151.7|0
1646059310000|2022-02-28 14:41:50|6152.41|6152.41|6154.33|6154.33|6154.33|6154.33|6152.41|6152.41|0
1646059320000|2022-02-28 14:42:00|6152.91|6152.91|6152.91|6152.91|6152.91|6152.91|6152.91|6152.91|0
1646059330000|2022-02-28 14:42:10|6154.33|6154.33|6154.33|6154.33|6154.33|6154.33|6154.33|6154.33|0
1646059340000|2022-02-28 14:42:20|6154.08|6154.08|6153.72|6153.72|6154.08|6154.08|6153.72|6153.72|0
1646059350000|2022-02-28 14:42:30|6153.84|6153.84|6154.55|6154.55|6154.55|6154.55|6153.13|6153.13|0
1646059360000|2022-02-28 14:42:40|6155.26|6155.26|6155.38|6155.38|6155.38|6155.38|6155.26|6155.26|0
1646059370000|2022-02-28 14:42:50|6156.09|6156.09|6156.09|6156.09|6156.09|6156.09|6156.09|6156.09|0
1646059380000|2022-02-28 14:43:00|6156.43|6156.43|6156.55|6156.55|6156.55|6156.55|6156.43|6156.43|0
1646059390000|2022-02-28 14:43:10|6154.42|6154.42|6155.36|6155.36|6155.36|6155.36|6154.42|6154.42|0
1646059410000|2022-02-28 14:43:30|6155.01|6155.01|6153.59|6153.59|6155.01|6155.01|6153.59|6153.59|0
1646059420000|2022-02-28 14:43:40|6153.36|6153.36|6153.36|6153.36|6153.36|6153.36|6153.36|6153.36|0
1646059430000|2022-02-28 14:43:50|6153.11|6153.11|6153.11|6153.11|6153.11|6153.11|6153.11|6153.11|0
1646059440000|2022-02-28 14:44:00|6152.86|6152.86|6152.52|6152.52|6152.86|6152.86|6152.52|6152.52|0
1646059460000|2022-02-28 14:44:20|6152.76|6152.76|6152.99|6152.99|6152.99|6152.99|6152.76|6152.76|0
1646059470000|2022-02-28 14:44:30|6153.26|6153.26|6153.26|6153.26|6153.26|6153.26|6153.26|6153.26|0
1646059490000|2022-02-28 14:44:50|6152.93|6152.93|6152.93|6152.93|6152.93|6152.93|6152.93|6152.93|0
1646059510000|2022-02-28 14:45:10|6152.7|6152.7|6152.7|6152.7|6152.7|6152.7|6152.7|6152.7|0
1646059520000|2022-02-28 14:45:20|6151.99|6151.99|6152.1|6152.1|6152.1|6152.1|6151.99|6151.99|0
1646059530000|2022-02-28 14:45:30|6152.44|6152.44|6154.22|6154.22|6154.22|6154.22|6152.44|6152.44|0
1646059540000|2022-02-28 14:45:40|6154.11|6154.11|6154.11|6154.11|6154.11|6154.11|6154.11|6154.11|0
1646059550000|2022-02-28 14:45:50|6154.82|6154.82|6155.78|6155.78|6155.78|6155.78|6154.82|6154.82|0
1646059560000|2022-02-28 14:46:00|6156.49|6156.49|6157.06|6157.06|6157.06|6157.06|6156.49|6156.49|0
1646059570000|2022-02-28 14:46:10|6157.74|6157.74|6157.5|6157.5|6157.74|6157.74|6157.5|6157.5|0
1646059580000|2022-02-28 14:46:20|6157.27|6157.27|6157.27|6157.27|6157.27|6157.27|6157.27|6157.27|0
1646059590000|2022-02-28 14:46:30|6157.16|6157.16|6156.69|6156.69|6157.27|6157.27|6156.69|6156.69|0
1646059600000|2022-02-28 14:46:40|6157.4|6157.4|6157.02|6157.02|6157.4|6157.4|6157.02|6157.02|0
1646059610000|2022-02-28 14:46:50|6156.75|6156.75|6156.75|6156.75|6156.75|6156.75|6156.75|6156.75|0
1646059620000|2022-02-28 14:47:00|6157.46|6157.46|6160.45|6160.45|6160.45|6160.45|6157.46|6157.46|0
1646059640000|2022-02-28 14:47:20|6161.88|6161.88|6162.92|6162.92|6163.64|6163.64|6161.88|6161.88|0
1646059650000|2022-02-28 14:47:30|6163.19|6163.19|6163.08|6163.08|6163.19|6163.19|6163.08|6163.08|0
1646059670000|2022-02-28 14:47:50|6162.85|6162.85|6162.14|6162.14|6162.85|6162.85|6162.14|6162.14|0
1646059680000|2022-02-28 14:48:00|6161.42|6161.42|6162.38|6162.38|6162.38|6162.38|6161.42|6161.42|0
1646059700000|2022-02-28 14:48:20|6161.67|6161.67|6159.78|6159.78|6161.67|6161.67|6159.54|6159.54|0
1646059720000|2022-02-28 14:48:40|6159.09|6159.09|6159.32|6159.32|6159.32|6159.32|6159.09|6159.09|0
1646059740000|2022-02-28 14:49:00|6160.03|6160.03|6157.19|6157.19|6160.03|6160.03|6157.19|6157.19|0
1646059760000|2022-02-28 14:49:20|6157.43|6157.43|6157.43|6157.43|6157.43|6157.43|6157.43|6157.43|0
1646059770000|2022-02-28 14:49:30|6157.32|6157.32|6157.32|6157.32|6157.32|6157.32|6157.32|6157.32|0
1646059790000|2022-02-28 14:49:50|6157.07|6157.07|6158.25|6158.25|6158.25|6158.25|6156.82|6156.82|0
1646059800000|2022-02-28 14:50:00|6158.58|6158.58|6161.46|6161.46|6161.46|6161.46|6158.58|6158.58|0
1646059810000|2022-02-28 14:50:10|6161.7|6161.7|6161.23|6161.23|6162.04|6162.04|6161.23|6161.23|0
1646059820000|2022-02-28 14:50:20|6160.89|6160.89|6162.91|6162.91|6162.91|6162.91|6160.78|6160.78|0
1646059830000|2022-02-28 14:50:30|6163.16|6163.16|6163.16|6163.16|6163.16|6163.16|6163.16|6163.16|0
1646059840000|2022-02-28 14:50:40|6162.93|6162.93|6162.93|6162.93|6162.93|6162.93|6162.93|6162.93|0
1646059850000|2022-02-28 14:50:50|6163.26|6163.26|6163.97|6163.97|6164.68|6164.68|6163.26|6163.26|0
1646059860000|2022-02-28 14:51:00|6164.24|6164.24|6164.24|6164.24|6164.24|6164.24|6164.24|6164.24|0
1646059870000|2022-02-28 14:51:10|6164.73|6164.73|6164.49|6164.49|6164.73|6164.73|6164.49|6164.49|0
1646059880000|2022-02-28 14:51:20|6164.82|6164.82|6166.96|6166.96|6166.96|6166.96|6164.82|6164.82|0
1646059890000|2022-02-28 14:51:30|6167.3|6167.3|6167.57|6167.57|6167.57|6167.57|6167.3|6167.3|0
1646059910000|2022-02-28 14:51:50|6169.71|6169.71|6170.04|6170.04|6170.04|6170.04|6169.71|6169.71|0
1646059920000|2022-02-28 14:52:00|6167.91|6167.91|6167.91|6167.91|6167.91|6167.91|6167.91|6167.91|0
1646059930000|2022-02-28 14:52:10|6169.05|6169.05|6172.06|6172.06|6172.06|6172.06|6169.05|6169.05|0
1646059940000|2022-02-28 14:52:20|6171.35|6171.35|6171.68|6171.68|6171.68|6171.68|6171.35|6171.35|0
1646059960000|2022-02-28 14:52:40|6171.57|6171.57|6169.81|6169.81|6171.57|6171.57|6169.81|6169.81|0
1646059970000|2022-02-28 14:52:50|6169.69|6169.69|6170.04|6170.04|6170.04|6170.04|6169.69|6169.69|0
1646059980000|2022-02-28 14:53:00|6169.33|6169.33|6170.04|6170.04|6170.04|6170.04|6169.33|6169.33|0
1646059990000|2022-02-28 14:53:10|6169.79|6169.79|6169.79|6169.79|6169.79|6169.79|6169.79|6169.79|0
1646060000000|2022-02-28 14:53:20|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|0
1646060010000|2022-02-28 14:53:30|6169.2|6169.2|6169.2|6169.2|6169.2|6169.2|6169.2|6169.2|0
1646060030000|2022-02-28 14:53:50|6168.86|6168.86|6168.86|6168.86|6168.86|6168.86|6168.86|6168.86|0
1646060040000|2022-02-28 14:54:00|6166.02|6166.02|6165.64|6165.64|6166.13|6166.13|6165.31|6165.31|0
1646060050000|2022-02-28 14:54:10|6165.76|6165.76|6164.33|6164.33|6165.87|6165.87|6164.33|6164.33|0
1646060060000|2022-02-28 14:54:20|6164|6164|6164|6164|6164|6164|6164|6164|0
1646060070000|2022-02-28 14:54:30|6163.73|6163.73|6163.24|6163.24|6163.73|6163.73|6163.24|6163.24|0
1646060080000|2022-02-28 14:54:40|6163.95|6163.95|6162.41|6162.41|6164.66|6164.66|6162.41|6162.41|0
1646060090000|2022-02-28 14:54:50|6162.29|6162.29|6161.25|6161.25|6162.29|6162.29|6161.25|6161.25|0
1646060110000|2022-02-28 14:55:10|6161.96|6161.96|6161.96|6161.96|6161.96|6161.96|6161.96|6161.96|0
1646060120000|2022-02-28 14:55:20|6162.2|6162.2|6161.87|6161.87|6162.2|6162.2|6161.87|6161.87|0
1646060130000|2022-02-28 14:55:30|6161.16|6161.16|6158.52|6158.52|6161.16|6161.16|6158.52|6158.52|0
1646060150000|2022-02-28 14:55:50|6158.75|6158.75|6160.03|6160.03|6160.03|6160.03|6158.75|6158.75|0
1646060160000|2022-02-28 14:56:00|6160.28|6160.28|6161.01|6161.01|6161.84|6161.84|6160.28|6160.28|0
1646060170000|2022-02-28 14:56:10|6160.3|6160.3|6160.3|6160.3|6160.3|6160.3|6160.3|6160.3|0
1646060180000|2022-02-28 14:56:20|6160.05|6160.05|6160.05|6160.05|6160.05|6160.05|6160.05|6160.05|0
1646060190000|2022-02-28 14:56:30|6160.17|6160.17|6160.17|6160.17|6160.17|6160.17|6160.17|6160.17|0
1646060200000|2022-02-28 14:56:40|6160.05|6160.05|6158.94|6158.94|6160.05|6160.05|6158.94|6158.94|0
1646060210000|2022-02-28 14:56:50|6158.71|6158.71|6158.48|6158.48|6158.71|6158.71|6158.48|6158.48|0
1646060220000|2022-02-28 14:57:00|6158.14|6158.14|6158.14|6158.14|6158.14|6158.14|6158.14|6158.14|0
1646060230000|2022-02-28 14:57:10|6157.81|6157.81|6157.81|6157.81|6157.81|6157.81|6157.81|6157.81|0
1646060250000|2022-02-28 14:57:30|6157.69|6157.69|6157.09|6157.09|6158.52|6158.52|6157.09|6157.09|0
1646060260000|2022-02-28 14:57:40|6157.43|6157.43|6159.3|6159.3|6160.02|6160.02|6157.43|6157.43|0
1646060270000|2022-02-28 14:57:50|6158.59|6158.59|6158.32|6158.32|6158.59|6158.59|6158.32|6158.32|0
1646060280000|2022-02-28 14:58:00|6157.61|6157.61|6158.32|6158.32|6158.32|6158.32|6157.61|6157.61|0
1646060300000|2022-02-28 14:58:20|6156.9|6156.9|6155.48|6155.48|6156.9|6156.9|6155.48|6155.48|0
1646060310000|2022-02-28 14:58:30|6155.14|6155.14|6155.14|6155.14|6155.14|6155.14|6155.14|6155.14|0
1646060320000|2022-02-28 14:58:40|6155.39|6155.39|6155.39|6155.39|6155.39|6155.39|6155.39|6155.39|0
1646060340000|2022-02-28 14:59:00|6156.81|6156.81|6157.52|6157.52|6157.52|6157.52|6156.81|6156.81|0
1646060350000|2022-02-28 14:59:10|6158.23|6158.23|6159.53|6159.53|6159.53|6159.53|6158.23|6158.23|0
1646060360000|2022-02-28 14:59:20|6159.77|6159.77|6159.28|6159.28|6160.48|6160.48|6159.28|6159.28|0
1646060370000|2022-02-28 14:59:30|6159.05|6159.05|6159.05|6159.05|6159.05|6159.05|6159.05|6159.05|0
1646060380000|2022-02-28 14:59:40|6159.17|6159.17|6159.17|6159.17|6159.17|6159.17|6159.17|6159.17|0
1646060390000|2022-02-28 14:59:50|6159.4|6159.4|6159.76|6159.76|6159.76|6159.76|6159.4|6159.4|0
1646060400000|2022-02-28 15:00:00|6159.05|6159.05|6158.79|6158.79|6159.16|6159.16|6156.32|6156.32|0
1646060410000|2022-02-28 15:00:10|6159.5|6159.5|6160.11|6160.11|6160.22|6160.22|6159.5|6159.5|0
1646060420000|2022-02-28 15:00:20|6159.86|6159.86|6156.82|6156.82|6159.86|6159.86|6156.82|6156.82|0
1646060430000|2022-02-28 15:00:30|6156.11|6156.11|6156.58|6156.58|6156.82|6156.82|6156.11|6156.11|0
1646060440000|2022-02-28 15:00:40|6156.23|6156.23|6156.35|6156.35|6156.35|6156.35|6156.23|6156.23|0
1646060450000|2022-02-28 15:00:50|6155.39|6155.39|6154.49|6154.49|6155.39|6155.39|6153.77|6153.77|0
1646060460000|2022-02-28 15:01:00|6154.6|6154.6|6153.99|6153.99|6154.6|6154.6|6153.66|6153.66|0
1646060470000|2022-02-28 15:01:10|6153.66|6153.66|6153.66|6153.66|6153.66|6153.66|6153.66|6153.66|0
1646060490000|2022-02-28 15:01:30|6153.9|6153.9|6154.61|6154.61|6154.61|6154.61|6153.9|6153.9|0
1646060500000|2022-02-28 15:01:40|6154.95|6154.95|6155.93|6155.93|6155.93|6155.93|6154.95|6154.95|0
1646060510000|2022-02-28 15:01:50|6155.6|6155.6|6155.48|6155.48|6155.6|6155.6|6155.48|6155.48|0
1646060530000|2022-02-28 15:02:10|6155.6|6155.6|6155.6|6155.6|6155.6|6155.6|6155.6|6155.6|0
1646060540000|2022-02-28 15:02:20|6156.31|6156.31|6156.64|6156.64|6156.64|6156.64|6156.31|6156.31|0
1646060550000|2022-02-28 15:02:30|6157.34|6157.34|6157.45|6157.45|6157.45|6157.45|6157.34|6157.34|0
1646060560000|2022-02-28 15:02:40|6157.8|6157.8|6156.15|6156.15|6157.8|6157.8|6156.15|6156.15|0
1646060570000|2022-02-28 15:02:50|6155.81|6155.81|6155.68|6155.68|6155.81|6155.81|6155.56|6155.56|0
1646060580000|2022-02-28 15:03:00|6155.91|6155.91|6153.16|6153.16|6155.91|6155.91|6153.16|6153.16|0
1646060590000|2022-02-28 15:03:10|6153.87|6153.87|6153.87|6153.87|6153.87|6153.87|6153.76|6153.76|0
1646060600000|2022-02-28 15:03:20|6153.99|6153.99|6153.99|6153.99|6153.99|6153.99|6153.99|6153.99|0
1646060610000|2022-02-28 15:03:30|6154.7|6154.7|6154.7|6154.7|6154.7|6154.7|6154.7|6154.7|0
1646060630000|2022-02-28 15:03:50|6154.81|6154.81|6154.59|6154.59|6154.93|6154.93|6154.59|6154.59|0
1646060650000|2022-02-28 15:04:10|6154.71|6154.71|6155.76|6155.76|6155.76|6155.76|6154.71|6154.71|0
1646060660000|2022-02-28 15:04:20|6156.8|6156.8|6157.28|6157.28|6157.28|6157.28|6155.76|6155.76|0
1646060670000|2022-02-28 15:04:30|6157.4|6157.4|6157.4|6157.4|6157.4|6157.4|6157.4|6157.4|0
1646060690000|2022-02-28 15:04:50|6156.34|6156.34|6156.09|6156.09|6156.34|6156.34|6156.09|6156.09|0
1646060700000|2022-02-28 15:05:00|6155.82|6155.82|6155.82|6155.82|6155.82|6155.82|6155.82|6155.82|0
1646060710000|2022-02-28 15:05:10|6155.11|6155.11|6154.13|6154.13|6155.11|6155.11|6154.13|6154.13|0
1646060720000|2022-02-28 15:05:20|6155.55|6155.55|6155.55|6155.55|6155.55|6155.55|6155.55|6155.55|0
1646060730000|2022-02-28 15:05:30|6155.22|6155.22|6154.87|6154.87|6155.22|6155.22|6154.87|6154.87|0
1646060740000|2022-02-28 15:05:40|6154.16|6154.16|6154.16|6154.16|6154.16|6154.16|6154.16|6154.16|0
1646060760000|2022-02-28 15:06:00|6153.45|6153.45|6153.45|6153.45|6153.45|6153.45|6153.45|6153.45|0
1646060770000|2022-02-28 15:06:10|6153.2|6153.2|6150.36|6150.36|6153.2|6153.2|6150.11|6150.11|0
1646060780000|2022-02-28 15:06:20|6152.49|6152.49|6152.49|6152.49|6152.49|6152.49|6152.49|6152.49|0
1646060790000|2022-02-28 15:06:30|6153.2|6153.2|6152.49|6152.49|6153.2|6153.2|6152.49|6152.49|0
1646060800000|2022-02-28 15:06:40|6153.07|6153.07|6154.86|6154.86|6154.86|6154.86|6153.07|6153.07|0
1646060810000|2022-02-28 15:06:50|6154.63|6154.63|6149.79|6149.79|6154.63|6154.63|6149.79|6149.79|0
1646060820000|2022-02-28 15:07:00|6151.21|6151.21|6150.63|6150.63|6151.21|6151.21|6150.63|6150.63|0
1646060830000|2022-02-28 15:07:10|6149.21|6149.21|6147.67|6147.67|6149.21|6149.21|6147.67|6147.67|0
1646060850000|2022-02-28 15:07:30|6147.33|6147.33|6147.45|6147.45|6147.45|6147.45|6147.33|6147.33|0
1646060860000|2022-02-28 15:07:40|6148.16|6148.16|6147.11|6147.11|6148.16|6148.16|6147.11|6147.11|0
1646060870000|2022-02-28 15:07:50|6147.82|6147.82|6147.82|6147.82|6147.82|6147.82|6147.82|6147.82|0
1646060880000|2022-02-28 15:08:00|6147.59|6147.59|6147.59|6147.59|6147.59|6147.59|6147.59|6147.59|0
1646060900000|2022-02-28 15:08:20|6147.93|6147.93|6147.93|6147.93|6147.93|6147.93|6147.93|6147.93|0
1646060940000|2022-02-28 15:09:00|6147.44|6147.44|6146.01|6146.01|6147.44|6147.44|6146.01|6146.01|0
1646060950000|2022-02-28 15:09:10|6145.9|6145.9|6145.78|6145.78|6145.9|6145.9|6145.78|6145.78|0
1646060960000|2022-02-28 15:09:20|6144.36|6144.36|6144.11|6144.11|6145.07|6145.07|6144.11|6144.11|0
1646060970000|2022-02-28 15:09:30|6142.69|6142.69|6142.44|6142.44|6142.69|6142.69|6142.44|6142.44|0
1646060980000|2022-02-28 15:09:40|6143.16|6143.16|6142.54|6142.54|6143.16|6143.16|6142.42|6142.42|0
1646060990000|2022-02-28 15:09:50|6143.25|6143.25|6143.64|6143.64|6143.64|6143.64|6143.25|6143.25|0
1646061010000|2022-02-28 15:10:10|6143.52|6143.52|6144.23|6144.23|6144.23|6144.23|6143.52|6143.52|0
1646061020000|2022-02-28 15:10:20|6143.98|6143.98|6143.65|6143.65|6143.98|6143.98|6143.65|6143.65|0
1646061030000|2022-02-28 15:10:30|6143.9|6143.9|6143.9|6143.9|6143.9|6143.9|6143.9|6143.9|0
1646061060000|2022-02-28 15:11:00|6145.32|6145.32|6145.32|6145.32|6145.32|6145.32|6145.32|6145.32|0
1646061110000|2022-02-28 15:11:50|6144.98|6144.98|6144.64|6144.64|6144.98|6144.98|6144.64|6144.64|0
1646061120000|2022-02-28 15:12:00|6144.75|6144.75|6144.53|6144.53|6144.87|6144.87|6143.86|6143.86|0
1646061130000|2022-02-28 15:12:10|6143.82|6143.82|6143.11|6143.11|6143.82|6143.82|6143.11|6143.11|0
1646061140000|2022-02-28 15:12:20|6142.1|6142.1|6141.59|6141.59|6142.1|6142.1|6141.59|6141.59|0
1646061170000|2022-02-28 15:12:50|6140.6|6140.6|6140.6|6140.6|6140.6|6140.6|6140.6|6140.6|0
1646061180000|2022-02-28 15:13:00|6140.26|6140.26|6137.42|6137.42|6140.26|6140.26|6137.42|6137.42|0
1646061190000|2022-02-28 15:13:10|6138.13|6138.13|6134.22|6134.22|6138.25|6138.25|6134.22|6134.22|0
1646061200000|2022-02-28 15:13:20|6134.34|6134.34|6133.51|6133.51|6134.34|6134.34|6133.51|6133.51|0
1646061210000|2022-02-28 15:13:30|6132.84|6132.84|6129.52|6129.52|6132.84|6132.84|6129.02|6129.02|0
1646061220000|2022-02-28 15:13:40|6129.27|6129.27|6129.02|6129.02|6129.27|6129.27|6129.02|6129.02|0
1646061230000|2022-02-28 15:13:50|6128.76|6128.76|6127.33|6127.33|6128.76|6128.76|6127.33|6127.33|0
1646061240000|2022-02-28 15:14:00|6127|6127|6128.42|6128.42|6128.42|6128.42|6126.66|6126.66|0
1646061250000|2022-02-28 15:14:10|6127.71|6127.71|6127.48|6127.48|6127.71|6127.71|6127.36|6127.36|0
1646061260000|2022-02-28 15:14:20|6127.71|6127.71|6126.29|6126.29|6127.71|6127.71|6126.29|6126.29|0
1646061270000|2022-02-28 15:14:30|6126.62|6126.62|6127.11|6127.11|6127.11|6127.11|6126.62|6126.62|0
1646061280000|2022-02-28 15:14:40|6127.83|6127.83|6128.87|6128.87|6128.87|6128.87|6127.83|6127.83|0
1646061290000|2022-02-28 15:14:50|6129.58|6129.58|6130.29|6130.29|6130.29|6130.29|6129.58|6129.58|0
1646061310000|2022-02-28 15:15:10|6131.72|6131.72|6131.72|6131.72|6131.72|6131.72|6131.72|6131.72|0
1646061320000|2022-02-28 15:15:20|6131.83|6131.83|6131.12|6131.12|6131.83|6131.83|6131.12|6131.12|0
1646061330000|2022-02-28 15:15:30|6131.83|6131.83|6130.66|6130.66|6132.79|6132.79|6130.66|6130.66|0
1646061340000|2022-02-28 15:15:40|6132.08|6132.08|6129.7|6129.7|6132.08|6132.08|6129.7|6129.7|0
1646061350000|2022-02-28 15:15:50|6128.99|6128.99|6128.43|6128.43|6128.99|6128.99|6128.32|6128.32|0
1646061360000|2022-02-28 15:16:00|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|0
1646061370000|2022-02-28 15:16:10|6127.72|6127.72|6128.32|6128.32|6128.32|6128.32|6127.61|6127.61|0
1646061380000|2022-02-28 15:16:20|6128.65|6128.65|6128.9|6128.9|6128.9|6128.9|6128.65|6128.65|0
1646061390000|2022-02-28 15:16:30|6127.48|6127.48|6124.63|6124.63|6127.48|6127.48|6123.92|6123.92|0
1646061400000|2022-02-28 15:16:40|6124.51|6124.51|6123.1|6123.1|6124.51|6124.51|6123.1|6123.1|0
1646061410000|2022-02-28 15:16:50|6123.35|6123.35|6123.35|6123.35|6123.35|6123.35|6123.35|6123.35|0
1646061440000|2022-02-28 15:17:20|6123.12|6123.12|6123.12|6123.12|6123.12|6123.12|6123.12|6123.12|0
1646061450000|2022-02-28 15:17:30|6123.23|6123.23|6123.57|6123.57|6123.57|6123.57|6123.23|6123.23|0
1646061460000|2022-02-28 15:17:40|6125.7|6125.7|6127.14|6127.14|6127.14|6127.14|6125.7|6125.7|0
1646061470000|2022-02-28 15:17:50|6126.43|6126.43|6126.43|6126.43|6126.43|6126.43|6126.43|6126.43|0
1646061480000|2022-02-28 15:18:00|6125.72|6125.72|6125.01|6125.01|6125.72|6125.72|6125.01|6125.01|0
1646061490000|2022-02-28 15:18:10|6125.72|6125.72|6125.22|6125.22|6125.72|6125.72|6125.22|6125.22|0
1646061500000|2022-02-28 15:18:20|6125.11|6125.11|6124.17|6124.17|6125.11|6125.11|6124.17|6124.17|0
1646061510000|2022-02-28 15:18:30|6123.92|6123.92|6122.54|6122.54|6123.92|6123.92|6122.54|6122.54|0
1646061520000|2022-02-28 15:18:40|6122.27|6122.27|6122.27|6122.27|6122.27|6122.27|6122.27|6122.27|0
1646061540000|2022-02-28 15:19:00|6121.93|6121.93|6119.77|6119.77|6121.93|6121.93|6117.64|6117.64|0
1646061550000|2022-02-28 15:19:10|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|0
1646061590000|2022-02-28 15:19:50|6119.77|6119.77|6119.77|6119.77|6119.77|6119.77|6119.77|6119.77|0
1646061600000|2022-02-28 15:20:00|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|0
1646061620000|2022-02-28 15:20:20|6121.9|6121.9|6121.9|6121.9|6121.9|6121.9|6121.9|6121.9|0
1646061660000|2022-02-28 15:21:00|6121.79|6121.79|6121.79|6121.79|6121.79|6121.79|6121.79|6121.79|0
1646061670000|2022-02-28 15:21:10|6122.53|6122.53|6125.95|6125.95|6125.95|6125.95|6122.53|6122.53|0
1646061680000|2022-02-28 15:21:20|6125.24|6125.24|6126.77|6126.77|6126.77|6126.77|6125.24|6125.24|0
1646061700000|2022-02-28 15:21:40|6129.24|6129.24|6129.24|6129.24|6129.24|6129.24|6129.24|6129.24|0
1646061710000|2022-02-28 15:21:50|6129.35|6129.35|6130.33|6130.33|6131.05|6131.05|6129.35|6129.35|0
1646061720000|2022-02-28 15:22:00|6130.45|6130.45|6132.21|6132.21|6132.21|6132.21|6130.45|6130.45|0
1646061730000|2022-02-28 15:22:10|6132.32|6132.32|6133.63|6133.63|6134.46|6134.46|6132.32|6132.32|0
1646061750000|2022-02-28 15:22:30|6133.75|6133.75|6132.57|6132.57|6133.99|6133.99|6132.57|6132.57|0
1646061770000|2022-02-28 15:22:50|6131.86|6131.86|6130.55|6130.55|6131.86|6131.86|6130.44|6130.44|0
1646061780000|2022-02-28 15:23:00|6131.97|6131.97|6129.35|6129.35|6131.97|6131.97|6129.35|6129.35|0
1646061790000|2022-02-28 15:23:10|6129.12|6129.12|6128.88|6128.88|6129.6|6129.6|6128.88|6128.88|0
1646061800000|2022-02-28 15:23:20|6129.23|6129.23|6129.23|6129.23|6129.23|6129.23|6129.23|6129.23|0
1646061820000|2022-02-28 15:23:40|6128.9|6128.9|6128.3|6128.3|6128.9|6128.9|6128.18|6128.18|0
1646061830000|2022-02-28 15:23:50|6127.59|6127.59|6127.59|6127.59|6127.59|6127.59|6127.59|6127.59|0
1646061850000|2022-02-28 15:24:10|6127.34|6127.34|6126.52|6126.52|6127.34|6127.34|6126.52|6126.52|0
1646061860000|2022-02-28 15:24:20|6127.23|6127.23|6128.55|6128.55|6128.55|6128.55|6127.23|6127.23|0
1646061880000|2022-02-28 15:24:40|6129.26|6129.26|6129.26|6129.26|6129.26|6129.26|6129.26|6129.26|0
1646061900000|2022-02-28 15:25:00|6129.97|6129.97|6129.97|6129.97|6129.97|6129.97|6129.26|6129.26|0
1646061910000|2022-02-28 15:25:10|6130.68|6130.68|6131.39|6131.39|6131.39|6131.39|6130.68|6130.68|0
1646061920000|2022-02-28 15:25:20|6132.1|6132.1|6132.1|6132.1|6132.1|6132.1|6132.1|6132.1|0
1646061950000|2022-02-28 15:25:50|6132.35|6132.35|6134.49|6134.49|6135.2|6135.2|6132.35|6132.35|0
1646061960000|2022-02-28 15:26:00|6134.75|6134.75|6134.97|6134.97|6135.09|6135.09|6134.75|6134.75|0
1646061970000|2022-02-28 15:26:10|6136.4|6136.4|6136.73|6136.73|6136.73|6136.73|6136.4|6136.4|0
1646061980000|2022-02-28 15:26:20|6136.85|6136.85|6137.56|6137.56|6137.56|6137.56|6136.85|6136.85|0
1646061990000|2022-02-28 15:26:30|6138.3|6138.3|6138.27|6138.27|6138.76|6138.76|6138.27|6138.27|0
1646062000000|2022-02-28 15:26:40|6137.56|6137.56|6137.56|6137.56|6137.56|6137.56|6137.56|6137.56|0
1646062010000|2022-02-28 15:26:50|6138.27|6138.27|6138.27|6138.27|6138.27|6138.27|6138.27|6138.27|0
1646062020000|2022-02-28 15:27:00|6138.98|6138.98|6139.23|6139.23|6139.23|6139.23|6138.98|6138.98|0
1646062040000|2022-02-28 15:27:20|6139.94|6139.94|6139.94|6139.94|6139.94|6139.94|6139.94|6139.94|0
1646062050000|2022-02-28 15:27:30|6140.27|6140.27|6140.27|6140.27|6140.27|6140.27|6140.27|6140.27|0
1646062060000|2022-02-28 15:27:40|6141.7|6141.7|6142.41|6142.41|6142.41|6142.41|6141.7|6141.7|0
1646062070000|2022-02-28 15:27:50|6142.65|6142.65|6142.65|6142.65|6142.65|6142.65|6142.65|6142.65|0
1646062080000|2022-02-28 15:28:00|6142.89|6142.89|6142.89|6142.89|6142.89|6142.89|6142.89|6142.89|0
1646062090000|2022-02-28 15:28:10|6143.16|6143.16|6143.16|6143.16|6143.16|6143.16|6143.16|6143.16|0
1646062100000|2022-02-28 15:28:20|6143.49|6143.49|6143.49|6143.49|6143.49|6143.49|6143.49|6143.49|0
1646062110000|2022-02-28 15:28:30|6144.2|6144.2|6143.49|6143.49|6144.2|6144.2|6143.49|6143.49|0
1646062130000|2022-02-28 15:28:50|6144.91|6144.91|6145.97|6145.97|6146.9|6146.9|6144.91|6144.91|0
1646062140000|2022-02-28 15:29:00|6147.4|6147.4|6145.96|6145.96|6148.24|6148.24|6145.96|6145.96|0
1646062150000|2022-02-28 15:29:10|6146.21|6146.21|6146.21|6146.21|6146.21|6146.21|6146.21|6146.21|0
1646062160000|2022-02-28 15:29:20|6145.49|6145.49|6145.84|6145.84|6145.84|6145.84|6145.49|6145.49|0
1646062170000|2022-02-28 15:29:30|6146.55|6146.55|6144.77|6144.77|6146.55|6146.55|6144.42|6144.42|0
1646062180000|2022-02-28 15:29:40|6144.05|6144.05|6143.81|6143.81|6144.05|6144.05|6143.81|6143.81|0
1646062190000|2022-02-28 15:29:50|6143.58|6143.58|6143.46|6143.46|6144.29|6144.29|6143.46|6143.46|0
1646062200000|2022-02-28 15:30:00|6143.71|6143.71|6142.4|6142.4|6143.71|6143.71|6142.4|6142.4|0
1646062210000|2022-02-28 15:30:10|6143.82|6143.82|6144.33|6144.33|6144.33|6144.33|6143.59|6143.59|0
1646062220000|2022-02-28 15:30:20|6144.67|6144.67|6146.43|6146.43|6146.43|6146.43|6144.67|6144.67|0
1646062240000|2022-02-28 15:30:40|6146.66|6146.66|6150.33|6150.33|6150.33|6150.33|6146.66|6146.66|0
1646062260000|2022-02-28 15:31:00|6149.62|6149.62|6148.91|6148.91|6149.62|6149.62|6148.66|6148.66|0
1646062280000|2022-02-28 15:31:20|6148.64|6148.64|6145.67|6145.67|6148.64|6148.64|6145.67|6145.67|0
1646062330000|2022-02-28 15:32:10|6145.33|6145.33|6145.45|6145.45|6145.45|6145.45|6145.33|6145.33|0
1646062350000|2022-02-28 15:32:30|6144.02|6144.02|6144.02|6144.02|6144.02|6144.02|6144.02|6144.02|0
1646062360000|2022-02-28 15:32:40|6143.75|6143.75|6142.99|6142.99|6143.75|6143.75|6142.99|6142.99|0
1646062370000|2022-02-28 15:32:50|6143.7|6143.7|6143.7|6143.7|6143.7|6143.7|6143.7|6143.7|0
1646062380000|2022-02-28 15:33:00|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|0
1646062390000|2022-02-28 15:33:10|6144.18|6144.18|6144.18|6144.18|6144.18|6144.18|6144.18|6144.18|0
1646062400000|2022-02-28 15:33:20|6144.9|6144.9|6145.14|6145.14|6145.14|6145.14|6144.9|6144.9|0
1646062410000|2022-02-28 15:33:30|6145.41|6145.41|6145.41|6145.41|6145.41|6145.41|6145.41|6145.41|0
1646062420000|2022-02-28 15:33:40|6145.53|6145.53|6145.53|6145.53|6145.53|6145.53|6145.53|6145.53|0
1646062430000|2022-02-28 15:33:50|6145.28|6145.28|6145.73|6145.73|6145.73|6145.73|6145.28|6145.28|0
1646062450000|2022-02-28 15:34:10|6145.62|6145.62|6145.62|6145.62|6145.62|6145.62|6145.62|6145.62|0
1646062460000|2022-02-28 15:34:20|6145.89|6145.89|6147.09|6147.09|6147.09|6147.09|6145.89|6145.89|0
1646062470000|2022-02-28 15:34:30|6145.33|6145.33|6144.52|6144.52|6146.75|6146.75|6144.15|6144.15|0
1646062480000|2022-02-28 15:34:40|6143.1|6143.1|6141.34|6141.34|6143.47|6143.47|6141.34|6141.34|0
1646062490000|2022-02-28 15:34:50|6141.07|6141.07|6141.07|6141.07|6141.07|6141.07|6141.07|6141.07|0
1646062500000|2022-02-28 15:35:00|6141.4|6141.4|6141.4|6141.4|6141.4|6141.4|6140.91|6140.91|0
1646062510000|2022-02-28 15:35:10|6140.69|6140.69|6139.98|6139.98|6140.69|6140.69|6139.98|6139.98|0
1646062520000|2022-02-28 15:35:20|6139.87|6139.87|6141.4|6141.4|6141.4|6141.4|6139.87|6139.87|0
1646062530000|2022-02-28 15:35:30|6142.12|6142.12|6144.01|6144.01|6144.01|6144.01|6142.12|6142.12|0
1646062540000|2022-02-28 15:35:40|6144.26|6144.26|6147.1|6147.1|6147.7|6147.7|6144.26|6144.26|0
1646062550000|2022-02-28 15:35:50|6147.35|6147.35|6147.6|6147.6|6147.6|6147.6|6147.35|6147.35|0
1646062560000|2022-02-28 15:36:00|6146.88|6146.88|6145.93|6145.93|6146.88|6146.88|6145.68|6145.68|0
1646062580000|2022-02-28 15:36:20|6146.26|6146.26|6148.64|6148.64|6148.64|6148.64|6146.26|6146.26|0
1646062590000|2022-02-28 15:36:30|6148.89|6148.89|6148.75|6148.75|6149.46|6149.46|6148.75|6148.75|0
1646062600000|2022-02-28 15:36:40|6149.46|6149.46|6149.46|6149.46|6149.79|6149.79|6148.45|6148.45|0
1646062610000|2022-02-28 15:36:50|6148.75|6148.75|6150.17|6150.17|6150.17|6150.17|6148.75|6148.75|0
1646062620000|2022-02-28 15:37:00|6149.46|6149.46|6149.46|6149.46|6149.46|6149.46|6149.46|6149.46|0
1646062630000|2022-02-28 15:37:10|6150.13|6150.13|6147.3|6147.3|6150.13|6150.13|6147.3|6147.3|0
1646062640000|2022-02-28 15:37:20|6147.18|6147.18|6147.18|6147.18|6147.18|6147.18|6147.18|6147.18|0
1646062660000|2022-02-28 15:37:40|6146.47|6146.47|6145.76|6145.76|6146.47|6146.47|6145.64|6145.64|0
1646062670000|2022-02-28 15:37:50|6145.04|6145.04|6144.81|6144.81|6145.04|6145.04|6144.81|6144.81|0
1646062680000|2022-02-28 15:38:00|6144.1|6144.1|6144.1|6144.1|6144.1|6144.1|6144.1|6144.1|0
1646062690000|2022-02-28 15:38:10|6144.35|6144.35|6147.67|6147.67|6147.67|6147.67|6144.35|6144.35|0
1646062700000|2022-02-28 15:38:20|6147.92|6147.92|6149.7|6149.7|6149.7|6149.7|6147.92|6147.92|0
1646062710000|2022-02-28 15:38:30|6149.82|6149.82|6148.88|6148.88|6150.07|6150.07|6148.88|6148.88|0
1646062720000|2022-02-28 15:38:40|6149.55|6149.55|6148.84|6148.84|6149.55|6149.55|6148.84|6148.84|0
1646062730000|2022-02-28 15:38:50|6149.55|6149.55|6148.12|6148.12|6149.55|6149.55|6148.12|6148.12|0
1646062740000|2022-02-28 15:39:00|6147.41|6147.41|6148.73|6148.73|6148.73|6148.73|6147.41|6147.41|0
1646062750000|2022-02-28 15:39:10|6148.46|6148.46|6148.46|6148.46|6148.46|6148.46|6148.46|6148.46|0
1646062760000|2022-02-28 15:39:20|6148.71|6148.71|6149.42|6149.42|6150.13|6150.13|6148.71|6148.71|0
1646062770000|2022-02-28 15:39:30|6148.71|6148.71|6149.04|6149.04|6149.04|6149.04|6148.71|6148.71|0
1646062780000|2022-02-28 15:39:40|6148.71|6148.71|6148.95|6148.95|6148.95|6148.95|6148.71|6148.71|0
1646062790000|2022-02-28 15:39:50|6150.38|6150.38|6151.67|6151.67|6151.92|6151.92|6150.38|6150.38|0
1646062800000|2022-02-28 15:40:00|6151.18|6151.18|6151.18|6151.18|6151.18|6151.18|6151.18|6151.18|0
1646062810000|2022-02-28 15:40:10|6150.84|6150.84|6148.71|6148.71|6150.84|6150.84|6148.71|6148.71|0
1646062860000|2022-02-28 15:41:00|6148.46|6148.46|6149.55|6149.55|6149.88|6149.88|6148.46|6148.46|0
1646062870000|2022-02-28 15:41:10|6150.26|6150.26|6150.37|6150.37|6150.37|6150.37|6150.26|6150.26|0
1646062880000|2022-02-28 15:41:20|6149.66|6149.66|6146.82|6146.82|6149.66|6149.66|6146.82|6146.82|0
1646062890000|2022-02-28 15:41:30|6146.7|6146.7|6145.65|6145.65|6146.7|6146.7|6145.65|6145.65|0
1646062900000|2022-02-28 15:41:40|6145.32|6145.32|6145.32|6145.32|6145.32|6145.32|6145.32|6145.32|0
1646062910000|2022-02-28 15:41:50|6145.2|6145.2|6143.66|6143.66|6145.2|6145.2|6143.66|6143.66|0
1646062920000|2022-02-28 15:42:00|6142.95|6142.95|6143.66|6143.66|6143.66|6143.66|6142.95|6142.95|0
1646062930000|2022-02-28 15:42:10|6143.55|6143.55|6142.98|6142.98|6143.55|6143.55|6142.98|6142.98|0
1646062950000|2022-02-28 15:42:30|6142.65|6142.65|6140.4|6140.4|6142.65|6142.65|6140.4|6140.4|0
1646062960000|2022-02-28 15:42:40|6140.13|6140.13|6140.13|6140.13|6140.13|6140.13|6140.13|6140.13|0
1646062970000|2022-02-28 15:42:50|6139.86|6139.86|6139.63|6139.63|6139.86|6139.86|6139.63|6139.63|0
1646062980000|2022-02-28 15:43:00|6141.05|6141.05|6140.93|6140.93|6141.05|6141.05|6140.93|6140.93|0
1646063000000|2022-02-28 15:43:20|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|0
1646063010000|2022-02-28 15:43:30|6141.3|6141.3|6140.82|6140.82|6141.3|6141.3|6140.82|6140.82|0
1646063020000|2022-02-28 15:43:40|6140.93|6140.93|6140.93|6140.93|6140.93|6140.93|6140.93|6140.93|0
1646063030000|2022-02-28 15:43:50|6141.65|6141.65|6142.73|6142.73|6143.07|6143.07|6141.65|6141.65|0
1646063040000|2022-02-28 15:44:00|6142.49|6142.49|6141.66|6141.66|6142.49|6142.49|6141.66|6141.66|0
1646063050000|2022-02-28 15:44:10|6140.95|6140.95|6140.24|6140.24|6140.95|6140.95|6139.52|6139.52|0
1646063060000|2022-02-28 15:44:20|6140.95|6140.95|6140.95|6140.95|6140.95|6140.95|6140.95|6140.95|0
1646063070000|2022-02-28 15:44:30|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|0
1646063080000|2022-02-28 15:44:40|6141.91|6141.91|6142.24|6142.24|6142.24|6142.24|6141.91|6141.91|0
1646063100000|2022-02-28 15:45:00|6142.49|6142.49|6142.49|6142.49|6142.49|6142.49|6142.49|6142.49|0
1646063120000|2022-02-28 15:45:20|6141.78|6141.78|6141.78|6141.78|6141.78|6141.78|6141.78|6141.78|0
1646063130000|2022-02-28 15:45:30|6141.89|6141.89|6141.89|6141.89|6141.89|6141.89|6141.89|6141.89|0
1646063140000|2022-02-28 15:45:40|6142.12|6142.12|6142.12|6142.12|6142.12|6142.12|6142.12|6142.12|0
1646063150000|2022-02-28 15:45:50|6142.35|6142.35|6142.35|6142.35|6142.35|6142.35|6142.35|6142.35|0
1646063160000|2022-02-28 15:46:00|6142.11|6142.11|6142.11|6142.11|6142.11|6142.11|6142.11|6142.11|0
1646063180000|2022-02-28 15:46:20|6142.82|6142.82|6144.01|6144.01|6144.01|6144.01|6142.82|6142.82|0
1646063190000|2022-02-28 15:46:30|6144.24|6144.24|6147.28|6147.28|6147.28|6147.28|6144.24|6144.24|0
1646063200000|2022-02-28 15:46:40|6149.75|6149.75|6150.01|6150.01|6150.01|6150.01|6149.75|6149.75|0
1646063210000|2022-02-28 15:46:50|6150.26|6150.26|6152.29|6152.29|6152.4|6152.4|6150.26|6150.26|0
1646063220000|2022-02-28 15:47:00|6152.54|6152.54|6151.82|6151.82|6152.54|6152.54|6151.82|6151.82|0
1646063230000|2022-02-28 15:47:10|6153.25|6153.25|6153.36|6153.36|6153.36|6153.36|6153.25|6153.25|0
1646063250000|2022-02-28 15:47:30|6153.48|6153.48|6153.48|6153.48|6153.48|6153.48|6153.48|6153.48|0
1646063260000|2022-02-28 15:47:40|6152.77|6152.77|6150.04|6150.04|6152.77|6152.77|6149.92|6149.92|0
1646063270000|2022-02-28 15:47:50|6149.81|6149.81|6149.81|6149.81|6149.81|6149.81|6149.81|6149.81|0
1646063280000|2022-02-28 15:48:00|6149.31|6149.31|6149.31|6149.31|6149.31|6149.31|6149.31|6149.31|0
1646063290000|2022-02-28 15:48:10|6149.04|6149.04|6147.54|6147.54|6149.04|6149.04|6147.54|6147.54|0
1646063300000|2022-02-28 15:48:20|6147.43|6147.43|6147.43|6147.43|6147.43|6147.43|6147.43|6147.43|0
1646063320000|2022-02-28 15:48:40|6148.14|6148.14|6148.48|6148.48|6148.48|6148.48|6148.14|6148.14|0
1646063330000|2022-02-28 15:48:50|6147.76|6147.76|6147.76|6147.76|6147.76|6147.76|6147.76|6147.76|0
1646063340000|2022-02-28 15:49:00|6147.65|6147.65|6146.42|6146.42|6147.65|6147.65|6146.42|6146.42|0
1646063350000|2022-02-28 15:49:10|6146.53|6146.53|6146.53|6146.53|6146.53|6146.53|6146.53|6146.53|0
1646063380000|2022-02-28 15:49:40|6146.78|6146.78|6146.78|6146.78|6146.78|6146.78|6146.78|6146.78|0
1646063390000|2022-02-28 15:49:50|6145.8|6145.8|6144.97|6144.97|6145.8|6145.8|6144.97|6144.97|0
1646063430000|2022-02-28 15:50:30|6144.85|6144.85|6144.62|6144.62|6144.85|6144.85|6144.62|6144.62|0
1646063440000|2022-02-28 15:50:40|6142.49|6142.49|6142.15|6142.15|6142.49|6142.49|6142.15|6142.15|0
1646063450000|2022-02-28 15:50:50|6142.04|6142.04|6142.04|6142.04|6142.04|6142.04|6142.04|6142.04|0
1646063460000|2022-02-28 15:51:00|6142.75|6142.75|6143.58|6143.58|6143.58|6143.58|6142.75|6142.75|0
1646063490000|2022-02-28 15:51:30|6144.25|6144.25|6144.25|6144.25|6144.25|6144.25|6144.25|6144.25|0
1646063500000|2022-02-28 15:51:40|6144.96|6144.96|6144.96|6144.96|6144.96|6144.96|6144.96|6144.96|0
1646063510000|2022-02-28 15:51:50|6145.21|6145.21|6145.21|6145.21|6145.21|6145.21|6145.21|6145.21|0
1646063520000|2022-02-28 15:52:00|6144.49|6144.49|6144.16|6144.16|6144.49|6144.49|6144.16|6144.16|0
1646063530000|2022-02-28 15:52:10|6143.45|6143.45|6142.24|6142.24|6143.45|6143.45|6142.24|6142.24|0
1646063540000|2022-02-28 15:52:20|6140.82|6140.82|6139.88|6139.88|6140.82|6140.82|6139.88|6139.88|0
1646063550000|2022-02-28 15:52:30|6139.54|6139.54|6139.54|6139.54|6139.54|6139.54|6139.54|6139.54|0
1646063560000|2022-02-28 15:52:40|6139.88|6139.88|6139.28|6139.28|6139.88|6139.88|6139.17|6139.17|0
1646063570000|2022-02-28 15:52:50|6139.04|6139.04|6139.04|6139.04|6139.04|6139.04|6139.04|6139.04|0
1646063580000|2022-02-28 15:53:00|6138.33|6138.33|6138.33|6138.33|6138.33|6138.33|6138.33|6138.33|0
1646063600000|2022-02-28 15:53:20|6138.57|6138.57|6140|6140|6140|6140|6138.57|6138.57|0
1646063630000|2022-02-28 15:53:50|6140.33|6140.33|6140.33|6140.33|6140.33|6140.33|6140.33|6140.33|0
1646063640000|2022-02-28 15:54:00|6141.04|6141.04|6141.16|6141.16|6141.16|6141.16|6141.04|6141.04|0
1646063650000|2022-02-28 15:54:10|6142.58|6142.58|6142.58|6142.58|6142.58|6142.58|6142.58|6142.58|0
1646063660000|2022-02-28 15:54:20|6143.29|6143.29|6142.58|6142.58|6143.29|6143.29|6142.58|6142.58|0
1646063670000|2022-02-28 15:54:30|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|0
1646063690000|2022-02-28 15:54:50|6142.12|6142.12|6142.12|6142.12|6142.12|6142.12|6142.12|6142.12|0
1646063700000|2022-02-28 15:55:00|6142.83|6142.83|6143.12|6143.12|6143.5|6143.5|6142.79|6142.79|0
1646063710000|2022-02-28 15:55:10|6142.79|6142.79|6142.79|6142.79|6142.79|6142.79|6142.67|6142.67|0
1646063730000|2022-02-28 15:55:30|6142.45|6142.45|6141.39|6141.39|6142.45|6142.45|6141.39|6141.39|0
1646063740000|2022-02-28 15:55:40|6141.28|6141.28|6141.39|6141.39|6141.39|6141.39|6141.28|6141.28|0
1646063750000|2022-02-28 15:55:50|6141.51|6141.51|6141.62|6141.62|6141.62|6141.62|6141.51|6141.51|0
1646063760000|2022-02-28 15:56:00|6141.51|6141.51|6138.09|6138.09|6141.51|6141.51|6138.09|6138.09|0
1646063770000|2022-02-28 15:56:10|6135.96|6135.96|6137.01|6137.01|6137.01|6137.01|6135.96|6135.96|0
1646063780000|2022-02-28 15:56:20|6136.77|6136.77|6137.12|6137.12|6137.12|6137.12|6136.77|6136.77|0
1646063790000|2022-02-28 15:56:30|6137.83|6137.83|6137.95|6137.95|6137.95|6137.95|6137.83|6137.83|0
1646063800000|2022-02-28 15:56:40|6138.66|6138.66|6139|6139|6139|6139|6138.66|6138.66|0
1646063810000|2022-02-28 15:56:50|6139.71|6139.71|6139.71|6139.71|6139.71|6139.71|6139.71|6139.71|0
1646063820000|2022-02-28 15:57:00|6139|6139|6139|6139|6139|6139|6139|6139|0
1646063830000|2022-02-28 15:57:10|6138.75|6138.75|6138.75|6138.75|6138.75|6138.75|6138.75|6138.75|0
1646063840000|2022-02-28 15:57:20|6138.63|6138.63|6138.88|6138.88|6139|6139|6138.63|6138.63|0
1646063850000|2022-02-28 15:57:30|6139|6139|6139|6139|6139|6139|6139|6139|0
1646063870000|2022-02-28 15:57:50|6138.66|6138.66|6139|6139|6139|6139|6138.66|6138.66|0
1646063880000|2022-02-28 15:58:00|6139.71|6139.71|6138.73|6138.73|6140.15|6140.15|6138.73|6138.73|0
1646063890000|2022-02-28 15:58:10|6139.44|6139.44|6140.15|6140.15|6140.15|6140.15|6139.44|6139.44|0
1646063930000|2022-02-28 15:58:50|6139.8|6139.8|6139.13|6139.13|6139.8|6139.8|6139.13|6139.13|0
1646063940000|2022-02-28 15:59:00|6138.3|6138.3|6136.61|6136.61|6138.3|6138.3|6136.61|6136.61|0
1646063950000|2022-02-28 15:59:10|6136.49|6136.49|6136.15|6136.15|6136.49|6136.49|6136.15|6136.15|0
1646063960000|2022-02-28 15:59:20|6136.04|6136.04|6135.92|6135.92|6136.04|6136.04|6135.92|6135.92|0
1646063980000|2022-02-28 15:59:40|6135.81|6135.81|6135.81|6135.81|6135.81|6135.81|6135.81|6135.81|0
1646063990000|2022-02-28 15:59:50|6135.69|6135.69|6136.03|6136.03|6136.03|6136.03|6135.69|6135.69|0
1646064000000|2022-02-28 16:00:00|6136.14|6136.14|6136.64|6136.64|6136.64|6136.64|6136.14|6136.14|0
1646064010000|2022-02-28 16:00:10|6136.39|6136.39|6136.39|6136.39|6136.39|6136.39|6136.39|6136.39|0
1646064020000|2022-02-28 16:00:20|6136.99|6136.99|6137.59|6137.59|6137.59|6137.59|6136.88|6136.88|0
1646064040000|2022-02-28 16:00:40|6137.71|6137.71|6138.75|6138.75|6138.75|6138.75|6137.71|6137.71|0
1646064050000|2022-02-28 16:00:50|6138.87|6138.87|6139.7|6139.7|6140.29|6140.29|6138.87|6138.87|0
1646064060000|2022-02-28 16:01:00|6139.81|6139.81|6139.81|6139.81|6139.81|6139.81|6139.81|6139.81|0
1646064070000|2022-02-28 16:01:10|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|0
1646064080000|2022-02-28 16:01:20|6140.64|6140.64|6140.64|6140.64|6140.64|6140.64|6140.64|6140.64|0
1646064100000|2022-02-28 16:01:40|6141.87|6141.87|6142.58|6142.58|6142.58|6142.58|6141.87|6141.87|0
1646064120000|2022-02-28 16:02:00|6142.34|6142.34|6142.22|6142.22|6142.34|6142.34|6142.22|6142.22|0
1646064130000|2022-02-28 16:02:10|6142.49|6142.49|6142.74|6142.74|6142.74|6142.74|6142.49|6142.49|0
1646064140000|2022-02-28 16:02:20|6143|6143|6145.28|6145.28|6145.28|6145.28|6143|6143|0
1646064150000|2022-02-28 16:02:30|6145.39|6145.39|6145.73|6145.73|6145.73|6145.73|6145.39|6145.39|0
1646064160000|2022-02-28 16:02:40|6145.85|6145.85|6145.85|6145.85|6145.85|6145.85|6145.85|6145.85|0
1646064170000|2022-02-28 16:02:50|6145.13|6145.13|6145.13|6145.13|6145.13|6145.13|6145.13|6145.13|0
1646064180000|2022-02-28 16:03:00|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|0
1646064190000|2022-02-28 16:03:10|6144.67|6144.67|6145.38|6145.38|6145.38|6145.38|6144.67|6144.67|0
1646064210000|2022-02-28 16:03:30|6145.5|6145.5|6145.5|6145.5|6145.5|6145.5|6145.5|6145.5|0
1646064220000|2022-02-28 16:03:40|6144.78|6144.78|6144.78|6144.78|6144.78|6144.78|6144.78|6144.78|0
1646064240000|2022-02-28 16:04:00|6145.5|6145.5|6145.5|6145.5|6145.5|6145.5|6145.5|6145.5|0
1646064250000|2022-02-28 16:04:10|6145.25|6145.25|6145|6145|6145.71|6145.71|6145|6145|0
1646064270000|2022-02-28 16:04:30|6144.29|6144.29|6144.54|6144.54|6144.54|6144.54|6144.29|6144.29|0
1646064310000|2022-02-28 16:05:10|6144.42|6144.42|6144.65|6144.65|6144.65|6144.65|6144.42|6144.42|0
1646064320000|2022-02-28 16:05:20|6144.32|6144.32|6143.84|6143.84|6144.32|6144.32|6143.84|6143.84|0
1646064330000|2022-02-28 16:05:30|6144.8|6144.8|6146.36|6146.36|6146.36|6146.36|6144.8|6144.8|0
1646064340000|2022-02-28 16:05:40|6146.69|6146.69|6146.69|6146.69|6147.41|6147.41|6146.69|6146.69|0
1646064350000|2022-02-28 16:05:50|6145.98|6145.98|6145.98|6145.98|6145.98|6145.98|6145.98|6145.98|0
1646064370000|2022-02-28 16:06:10|6146.48|6146.48|6146.48|6146.48|6146.48|6146.48|6146.48|6146.48|0
1646064390000|2022-02-28 16:06:30|6147.19|6147.19|6147.19|6147.19|6147.19|6147.19|6147.19|6147.19|0
1646064430000|2022-02-28 16:07:10|6147.9|6147.9|6147.9|6147.9|6147.9|6147.9|6147.9|6147.9|0
1646064440000|2022-02-28 16:07:20|6148.23|6148.23|6148.73|6148.73|6148.73|6148.73|6148.23|6148.23|0
1646064450000|2022-02-28 16:07:30|6150.86|6150.86|6150.86|6150.86|6150.86|6150.86|6150.86|6150.86|0
1646064480000|2022-02-28 16:08:00|6152.28|6152.28|6152.28|6152.28|6152.28|6152.28|6152.28|6152.28|0
1646064490000|2022-02-28 16:08:10|6152.4|6152.4|6152.4|6152.4|6152.4|6152.4|6152.4|6152.4|0
1646064500000|2022-02-28 16:08:20|6150.98|6150.98|6150.98|6150.98|6150.98|6150.98|6150.98|6150.98|0
1646064510000|2022-02-28 16:08:30|6152.4|6152.4|6152.4|6152.4|6152.4|6152.4|6152.4|6152.4|0
1646064530000|2022-02-28 16:08:50|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|0
1646064540000|2022-02-28 16:09:00|6151.44|6151.44|6151.44|6151.44|6151.44|6151.44|6151.44|6151.44|0
1646064550000|2022-02-28 16:09:10|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|0
1646064580000|2022-02-28 16:09:40|6151.31|6151.31|6151.31|6151.31|6151.31|6151.31|6151.31|6151.31|0
1646064600000|2022-02-28 16:10:00|6150.6|6150.6|6151.58|6151.58|6151.58|6151.58|6150.6|6150.6|0
1646064610000|2022-02-28 16:10:10|6151.7|6151.7|6151.7|6151.7|6151.7|6151.7|6151.7|6151.7|0
1646064620000|2022-02-28 16:10:20|6151.94|6151.94|6151.94|6151.94|6152.65|6152.65|6151.94|6151.94|0
1646064630000|2022-02-28 16:10:30|6151.7|6151.7|6151.7|6151.7|6151.7|6151.7|6151.7|6151.7|0
1646064640000|2022-02-28 16:10:40|6152.41|6152.41|6152.52|6152.52|6152.52|6152.52|6152.41|6152.41|0
1646064660000|2022-02-28 16:11:00|6151.1|6151.1|6151.1|6151.1|6151.1|6151.1|6151.1|6151.1|0
1646064670000|2022-02-28 16:11:10|6150.43|6150.43|6150.43|6150.43|6150.43|6150.43|6150.43|6150.43|0
1646064680000|2022-02-28 16:11:20|6150.76|6150.76|6150.76|6150.76|6150.76|6150.76|6150.76|6150.76|0
1646064690000|2022-02-28 16:11:30|6151.48|6151.48|6151.48|6151.48|6151.48|6151.48|6151.48|6151.48|0
1646064730000|2022-02-28 16:12:10|6151.23|6151.23|6151.23|6151.23|6151.23|6151.23|6151.23|6151.23|0
1646064770000|2022-02-28 16:12:50|6151.81|6151.81|6151.81|6151.81|6151.81|6151.81|6151.81|6151.81|0
1646064780000|2022-02-28 16:13:00|6151.93|6151.93|6152.03|6152.03|6152.27|6152.27|6151.93|6151.93|0
1646064790000|2022-02-28 16:13:10|6151.91|6151.91|6151.91|6151.91|6151.91|6151.91|6151.91|6151.91|0
1646064810000|2022-02-28 16:13:30|6151.8|6151.8|6151.8|6151.8|6151.8|6151.8|6151.8|6151.8|0
1646064830000|2022-02-28 16:13:50|6151.57|6151.57|6151.57|6151.57|6151.57|6151.57|6151.57|6151.57|0
1646064840000|2022-02-28 16:14:00|6151.23|6151.23|6149.56|6149.56|6151.23|6151.23|6149.56|6149.56|0
1646064850000|2022-02-28 16:14:10|6149.31|6149.31|6147.89|6147.89|6149.31|6149.31|6147.89|6147.89|0
1646064860000|2022-02-28 16:14:20|6147.78|6147.78|6147.78|6147.78|6147.78|6147.78|6147.78|6147.78|0
1646064880000|2022-02-28 16:14:40|6147.06|6147.06|6147.06|6147.06|6147.06|6147.06|6147.06|6147.06|0
1646064900000|2022-02-28 16:15:00|6147.31|6147.31|6148.02|6148.02|6148.02|6148.02|6147.31|6147.31|0
1646064910000|2022-02-28 16:15:10|6148.36|6148.36|6148.36|6148.36|6148.36|6148.36|6148.36|6148.36|0
1646064930000|2022-02-28 16:15:30|6148.47|6148.47|6148.47|6148.47|6148.47|6148.47|6148.47|6148.47|0
1646064940000|2022-02-28 16:15:40|6149.18|6149.18|6150.14|6150.14|6150.85|6150.85|6149.18|6149.18|0
1646064950000|2022-02-28 16:15:50|6150.48|6150.48|6151.06|6151.06|6151.06|6151.06|6150.48|6150.48|0
1646064960000|2022-02-28 16:16:00|6152.48|6152.48|6152.6|6152.6|6152.6|6152.6|6152.48|6152.48|0
1646064980000|2022-02-28 16:16:20|6153.31|6153.31|6153.58|6153.58|6153.58|6153.58|6153.31|6153.31|0
1646064990000|2022-02-28 16:16:30|6153.83|6153.83|6156.54|6156.54|6156.54|6156.54|6153.83|6153.83|0
1646065000000|2022-02-28 16:16:40|6156.88|6156.88|6157.12|6157.12|6157.12|6157.12|6156.88|6156.88|0
1646065010000|2022-02-28 16:16:50|6158.55|6158.55|6157.84|6157.84|6158.55|6158.55|6157.84|6157.84|0
1646065020000|2022-02-28 16:17:00|6158.55|6158.55|6157.12|6157.12|6158.55|6158.55|6157.12|6157.12|0
1646065030000|2022-02-28 16:17:10|6157.01|6157.01|6155.59|6155.59|6157.01|6157.01|6155.59|6155.59|0
1646065040000|2022-02-28 16:17:20|6155.25|6155.25|6155.13|6155.13|6155.25|6155.25|6155.13|6155.13|0
1646065050000|2022-02-28 16:17:30|6156.56|6156.56|6156.78|6156.78|6156.89|6156.89|6156.56|6156.56|0
1646065060000|2022-02-28 16:17:40|6157.01|6157.01|6157.14|6157.14|6157.93|6157.93|6157.01|6157.01|0
1646065070000|2022-02-28 16:17:50|6157.25|6157.25|6157.25|6157.25|6157.97|6157.97|6157.25|6157.25|0
1646065080000|2022-02-28 16:18:00|6157.02|6157.02|6156.69|6156.69|6157.02|6157.02|6156.69|6156.69|0
1646065090000|2022-02-28 16:18:10|6157.4|6157.4|6158.11|6158.11|6158.11|6158.11|6157.4|6157.4|0
1646065100000|2022-02-28 16:18:20|6158.45|6158.45|6161.17|6161.17|6161.17|6161.17|6158.45|6158.45|0
1646065110000|2022-02-28 16:18:30|6161.51|6161.51|6163.17|6163.17|6163.17|6163.17|6161.51|6161.51|0
1646065120000|2022-02-28 16:18:40|6162.46|6162.46|6163.17|6163.17|6163.17|6163.17|6161.75|6161.75|0
1646065130000|2022-02-28 16:18:50|6163.88|6163.88|6164.22|6164.22|6164.22|6164.22|6163.17|6163.17|0
1646065140000|2022-02-28 16:19:00|6163.51|6163.51|6160.59|6160.59|6163.51|6163.51|6160.59|6160.59|0
1646065150000|2022-02-28 16:19:10|6160.34|6160.34|6159.83|6159.83|6160.34|6160.34|6159.83|6159.83|0
1646065160000|2022-02-28 16:19:20|6159.59|6159.59|6159.59|6159.59|6159.59|6159.59|6159.59|6159.59|0
1646065170000|2022-02-28 16:19:30|6159.84|6159.84|6159.84|6159.84|6159.84|6159.84|6159.84|6159.84|0
1646065180000|2022-02-28 16:19:40|6159.13|6159.13|6159.13|6159.13|6159.13|6159.13|6159.13|6159.13|0
1646065190000|2022-02-28 16:19:50|6159.84|6159.84|6159.13|6159.13|6159.84|6159.84|6159.13|6159.13|0
1646065200000|2022-02-28 16:20:00|6159.36|6159.36|6159.36|6159.36|6159.36|6159.36|6159.36|6159.36|0
1646065210000|2022-02-28 16:20:10|6159.61|6159.61|6161.03|6161.03|6161.03|6161.03|6159.61|6159.61|0
1646065220000|2022-02-28 16:20:20|6161.36|6161.36|6161.96|6161.96|6162.41|6162.41|6161.36|6161.36|0
1646065230000|2022-02-28 16:20:30|6162.67|6162.67|6163.38|6163.38|6163.38|6163.38|6162.67|6162.67|0
1646065240000|2022-02-28 16:20:40|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|0
1646065250000|2022-02-28 16:20:50|6163.38|6163.38|6165.27|6165.27|6165.27|6165.27|6163.38|6163.38|0
1646065260000|2022-02-28 16:21:00|6166.69|6166.69|6167.4|6167.4|6167.4|6167.4|6165.49|6165.49|0
1646065270000|2022-02-28 16:21:10|6167.74|6167.74|6166.94|6166.94|6167.74|6167.74|6166.94|6166.94|0
1646065280000|2022-02-28 16:21:20|6168.36|6168.36|6166.23|6166.23|6168.36|6168.36|6166.23|6166.23|0
1646065290000|2022-02-28 16:21:30|6166.94|6166.94|6166.94|6166.94|6166.94|6166.94|6166.94|6166.94|0
1646065310000|2022-02-28 16:21:50|6166.67|6166.67|6165|6165|6166.67|6166.67|6165|6165|0
1646065320000|2022-02-28 16:22:00|6165.71|6165.71|6163.33|6163.33|6166.42|6166.42|6163.33|6163.33|0
1646065330000|2022-02-28 16:22:10|6164.04|6164.04|6164.04|6164.04|6164.04|6164.04|6164.04|6164.04|0
1646065350000|2022-02-28 16:22:30|6163.71|6163.71|6163.46|6163.46|6163.71|6163.71|6163.46|6163.46|0
1646065360000|2022-02-28 16:22:40|6162.75|6162.75|6162.75|6162.75|6162.75|6162.75|6162.75|6162.75|0
1646065370000|2022-02-28 16:22:50|6162.04|6162.04|6162.04|6162.04|6162.04|6162.04|6162.04|6162.04|0
1646065380000|2022-02-28 16:23:00|6162.28|6162.28|6162.28|6162.28|6163|6163|6162.28|6162.28|0
1646065390000|2022-02-28 16:23:10|6163|6163|6165.4|6165.4|6165.4|6165.4|6163|6163|0
1646065400000|2022-02-28 16:23:20|6165.65|6165.65|6165.98|6165.98|6167.4|6167.4|6165.65|6165.65|0
1646065410000|2022-02-28 16:23:30|6167.74|6167.74|6166.36|6166.36|6167.74|6167.74|6166.36|6166.36|0
1646065420000|2022-02-28 16:23:40|6167.78|6167.78|6168.97|6168.97|6168.97|6168.97|6167.78|6167.78|0
1646065430000|2022-02-28 16:23:50|6169.64|6169.64|6169.26|6169.26|6171.4|6171.4|6169.26|6169.26|0
1646065440000|2022-02-28 16:24:00|6169.61|6169.61|6169.38|6169.38|6169.61|6169.61|6169.38|6169.38|0
1646065450000|2022-02-28 16:24:10|6169.15|6169.15|6170.57|6170.57|6170.57|6170.57|6169.15|6169.15|0
1646065460000|2022-02-28 16:24:20|6171.28|6171.28|6171.28|6171.28|6171.28|6171.28|6171.28|6171.28|0
1646065470000|2022-02-28 16:24:30|6171.53|6171.53|6171.53|6171.53|6172.24|6172.24|6171.53|6171.53|0
1646065480000|2022-02-28 16:24:40|6170.82|6170.82|6170.82|6170.82|6170.82|6170.82|6170.82|6170.82|0
1646065490000|2022-02-28 16:24:50|6170.11|6170.11|6169.99|6169.99|6170.22|6170.22|6169.99|6169.99|0
1646065500000|2022-02-28 16:25:00|6169.28|6169.28|6167.04|6167.04|6169.28|6169.28|6167.04|6167.04|0
1646065510000|2022-02-28 16:25:10|6166.8|6166.8|6166.01|6166.01|6166.8|6166.8|6166.01|6166.01|0
1646065520000|2022-02-28 16:25:20|6165.3|6165.3|6163.17|6163.17|6165.3|6165.3|6163.17|6163.17|0
1646065530000|2022-02-28 16:25:30|6163.88|6163.88|6163.63|6163.63|6163.88|6163.88|6163.63|6163.63|0
1646065540000|2022-02-28 16:25:40|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|0
1646065550000|2022-02-28 16:25:50|6164.59|6164.59|6164.12|6164.12|6164.83|6164.83|6164.12|6164.12|0
1646065570000|2022-02-28 16:26:10|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|0
1646065580000|2022-02-28 16:26:20|6165.55|6165.55|6166.14|6166.14|6166.14|6166.14|6165.43|6165.43|0
1646065590000|2022-02-28 16:26:30|6166.85|6166.85|6171|6171|6171|6171|6166.85|6166.85|0
1646065600000|2022-02-28 16:26:40|6170.29|6170.29|6170.15|6170.15|6170.86|6170.86|6169.81|6169.81|0
1646065610000|2022-02-28 16:26:50|6170.86|6170.86|6171.1|6171.1|6171.1|6171.1|6170.15|6170.15|0
1646065620000|2022-02-28 16:27:00|6170.77|6170.77|6170.77|6170.77|6170.77|6170.77|6170.77|6170.77|0
1646065630000|2022-02-28 16:27:10|6170.06|6170.06|6166.11|6166.11|6170.06|6170.06|6166.11|6166.11|0
1646065640000|2022-02-28 16:27:20|6165.4|6165.4|6166.11|6166.11|6166.11|6166.11|6165.4|6165.4|0
1646065650000|2022-02-28 16:27:30|6166.36|6166.36|6167.07|6167.07|6167.07|6167.07|6166.36|6166.36|0
1646065670000|2022-02-28 16:27:50|6167.78|6167.78|6167.07|6167.07|6167.78|6167.78|6167.07|6167.07|0
1646065680000|2022-02-28 16:28:00|6166.36|6166.36|6166.36|6166.36|6166.36|6166.36|6165.65|6165.65|0
1646065690000|2022-02-28 16:28:10|6166.09|6166.09|6167.63|6167.63|6167.63|6167.63|6166.09|6166.09|0
1646065700000|2022-02-28 16:28:20|6167.88|6167.88|6167.86|6167.86|6168.59|6168.59|6167.86|6167.86|0
1646065710000|2022-02-28 16:28:30|6168.11|6168.11|6169.78|6169.78|6169.78|6169.78|6168.11|6168.11|0
1646065720000|2022-02-28 16:28:40|6169.06|6169.06|6170.11|6170.11|6170.11|6170.11|6169.06|6169.06|0
1646065730000|2022-02-28 16:28:50|6169.4|6169.4|6170.11|6170.11|6170.82|6170.82|6169.4|6169.4|0
1646065740000|2022-02-28 16:29:00|6169.87|6169.87|6167.27|6167.27|6170.11|6170.11|6167.27|6167.27|0
1646065750000|2022-02-28 16:29:10|6166.77|6166.77|6170.51|6170.51|6170.51|6170.51|6165.62|6165.62|0
1646065760000|2022-02-28 16:29:20|6170.01|6170.01|6170.01|6170.01|6170.28|6170.28|6170.01|6170.01|0
1646065770000|2022-02-28 16:29:30|6171.22|6171.22|6169.76|6169.76|6171.22|6171.22|6168.33|6168.33|0
1646065780000|2022-02-28 16:29:40|6168|6168|6170.57|6170.57|6170.57|6170.57|6167.24|6167.24|0
1646065790000|2022-02-28 16:29:50|6170.33|6170.33|6167.77|6167.77|6170.33|6170.33|6166.77|6166.77|0
1646122500000|2022-03-01 08:15:00|6185.18|6185.18|6184.05|6184.05|6185.18|6185.18|6181.84|6181.84|0
1646122510000|2022-03-01 08:15:10|6183.81|6183.81|6184.52|6184.52|6184.52|6184.52|6183.81|6183.81|0
1646122520000|2022-03-01 08:15:20|6185.94|6185.94|6185.61|6185.61|6186.19|6186.19|6185.61|6185.61|0
1646122530000|2022-03-01 08:15:30|6185.95|6185.95|6185.71|6185.71|6185.95|6185.95|6185.48|6185.48|0
1646122540000|2022-03-01 08:15:40|6185.38|6185.38|6189.2|6189.2|6189.2|6189.2|6185.38|6185.38|0
1646122550000|2022-03-01 08:15:50|6189.44|6189.44|6193|6193|6193|6193|6189.44|6189.44|0
1646122560000|2022-03-01 08:16:00|6193.69|6193.69|6193.35|6193.35|6193.69|6193.69|6193.35|6193.35|0
1646122570000|2022-03-01 08:16:10|6192.64|6192.64|6193.59|6193.59|6193.59|6193.59|6192.64|6192.64|0
1646122580000|2022-03-01 08:16:20|6193.25|6193.25|6189.23|6189.23|6193.25|6193.25|6189.23|6189.23|0
1646122590000|2022-03-01 08:16:30|6189.57|6189.57|6191.71|6191.71|6191.71|6191.71|6189.57|6189.57|0
1646122600000|2022-03-01 08:16:40|6189.57|6189.57|6191.21|6191.21|6191.33|6191.33|6189.57|6189.57|0
1646122610000|2022-03-01 08:16:50|6190.98|6190.98|6190.52|6190.52|6190.98|6190.98|6190.52|6190.52|0
1646122620000|2022-03-01 08:17:00|6190.27|6190.27|6184.57|6184.57|6190.27|6190.27|6184.57|6184.57|0
1646122630000|2022-03-01 08:17:10|6184.81|6184.81|6182.84|6182.84|6184.81|6184.81|6182.84|6182.84|0
1646122640000|2022-03-01 08:17:20|6183.55|6183.55|6183.2|6183.2|6183.55|6183.55|6183.2|6183.2|0
1646122650000|2022-03-01 08:17:30|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|0
1646122660000|2022-03-01 08:17:40|6180.82|6180.82|6178.68|6178.68|6180.82|6180.82|6178.35|6178.35|0
1646122670000|2022-03-01 08:17:50|6178.93|6178.93|6178.93|6178.93|6178.93|6178.93|6178.93|6178.93|0
1646122680000|2022-03-01 08:18:00|6178.19|6178.19|6178.19|6178.19|6178.19|6178.19|6178.19|6178.19|0
1646122690000|2022-03-01 08:18:10|6177.95|6177.95|6177.23|6177.23|6177.95|6177.95|6176.52|6176.52|0
1646122700000|2022-03-01 08:18:20|6176.89|6176.89|6176.35|6176.35|6176.89|6176.89|6176.35|6176.35|0
1646122730000|2022-03-01 08:18:50|6177.77|6177.77|6179.95|6179.95|6179.95|6179.95|6177.77|6177.77|0
1646122740000|2022-03-01 08:19:00|6179.24|6179.24|6179.24|6179.24|6179.24|6179.24|6179.24|6179.24|0
1646122750000|2022-03-01 08:19:10|6178.57|6178.57|6178.57|6178.57|6178.57|6178.57|6178.57|6178.57|0
1646122760000|2022-03-01 08:19:20|6177.61|6177.61|6174.96|6174.96|6177.61|6177.61|6174.96|6174.96|0
1646122770000|2022-03-01 08:19:30|6175.46|6175.46|6175.46|6175.46|6175.46|6175.46|6175.46|6175.46|0
1646122780000|2022-03-01 08:19:40|6174.79|6174.79|6174.44|6174.44|6174.79|6174.79|6174.21|6174.21|0
1646122790000|2022-03-01 08:19:50|6174.67|6174.67|6174.33|6174.33|6174.67|6174.67|6174.33|6174.33|0
1646122810000|2022-03-01 08:20:10|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|0
1646122850000|2022-03-01 08:20:50|6173.03|6173.03|6173.94|6173.94|6175.33|6175.33|6173.03|6173.03|0
1646122860000|2022-03-01 08:21:00|6169.68|6169.68|6167.53|6167.53|6170.37|6170.37|6167.53|6167.53|0
1646122870000|2022-03-01 08:21:10|6167.3|6167.3|6165.87|6165.87|6167.3|6167.3|6165.87|6165.87|0
1646122880000|2022-03-01 08:21:20|6166.59|6166.59|6166.59|6166.59|6167.3|6167.3|6164.45|6164.45|0
1646122890000|2022-03-01 08:21:30|6166.25|6166.25|6166.25|6166.25|6166.25|6166.25|6166.25|6166.25|0
1646122900000|2022-03-01 08:21:40|6166.96|6166.96|6164.83|6164.83|6166.96|6166.96|6164.83|6164.83|0
1646122920000|2022-03-01 08:22:00|6165.17|6165.17|6164.5|6164.5|6165.89|6165.89|6163.79|6163.79|0
1646122930000|2022-03-01 08:22:10|6164.27|6164.27|6161.68|6161.68|6164.27|6164.27|6161.68|6161.68|0
1646122940000|2022-03-01 08:22:20|6161.56|6161.56|6161.56|6161.56|6161.56|6161.56|6161.56|6161.56|0
1646122950000|2022-03-01 08:22:30|6161.33|6161.33|6159.91|6159.91|6161.33|6161.33|6159.91|6159.91|0
1646122960000|2022-03-01 08:22:40|6162.04|6162.04|6162.04|6162.04|6162.04|6162.04|6162.04|6162.04|0
1646122970000|2022-03-01 08:22:50|6159.19|6159.19|6159.19|6159.19|6159.19|6159.19|6159.19|6159.19|0
1646122980000|2022-03-01 08:23:00|6160.62|6160.62|6163.71|6163.71|6163.71|6163.71|6160.62|6160.62|0
1646122990000|2022-03-01 08:23:10|6163.25|6163.25|6163.96|6163.96|6163.96|6163.96|6163.25|6163.25|0
1646123000000|2022-03-01 08:23:20|6164.67|6164.67|6163.49|6163.49|6164.67|6164.67|6163.49|6163.49|0
1646123010000|2022-03-01 08:23:30|6163|6163|6163|6163|6163|6163|6163|6163|0
1646123020000|2022-03-01 08:23:40|6162.19|6162.19|6154.48|6154.48|6162.19|6162.19|6154.48|6154.48|0
1646123040000|2022-03-01 08:24:00|6153.77|6153.77|6150.92|6150.92|6153.77|6153.77|6150.92|6150.92|0
1646123050000|2022-03-01 08:24:10|6154.48|6154.48|6153.05|6153.05|6154.48|6154.48|6153.05|6153.05|0
1646123060000|2022-03-01 08:24:20|6152.1|6152.1|6152.1|6152.1|6152.1|6152.1|6152.1|6152.1|0
1646123070000|2022-03-01 08:24:30|6152.33|6152.33|6155.75|6155.75|6155.75|6155.75|6152.33|6152.33|0
1646123080000|2022-03-01 08:24:40|6156.24|6156.24|6156.24|6156.24|6156.24|6156.24|6156.24|6156.24|0
1646123090000|2022-03-01 08:24:50|6156.92|6156.92|6158.22|6158.22|6159.05|6159.05|6156.92|6156.92|0
1646123110000|2022-03-01 08:25:10|6158.93|6158.93|6160.02|6160.02|6160.02|6160.02|6158.93|6158.93|0
1646123130000|2022-03-01 08:25:30|6158.6|6158.6|6158.87|6158.87|6158.87|6158.87|6157.17|6157.17|0
1646123140000|2022-03-01 08:25:40|6159.2|6159.2|6159.2|6159.2|6159.2|6159.2|6159.2|6159.2|0
1646123150000|2022-03-01 08:25:50|6159.09|6159.09|6156.27|6156.27|6159.09|6159.09|6156.27|6156.27|0
1646123160000|2022-03-01 08:26:00|6156.39|6156.39|6157.58|6157.58|6158.52|6158.52|6156.39|6156.39|0
1646123170000|2022-03-01 08:26:10|6158.29|6158.29|6161.13|6161.13|6161.13|6161.13|6158.29|6158.29|0
1646123180000|2022-03-01 08:26:20|6159.71|6159.71|6156.87|6156.87|6159.71|6159.71|6156.87|6156.87|0
1646123190000|2022-03-01 08:26:30|6158.29|6158.29|6158.4|6158.4|6158.4|6158.4|6158.29|6158.29|0
1646123200000|2022-03-01 08:26:40|6159.83|6159.83|6158.13|6158.13|6159.83|6159.83|6158.13|6158.13|0
1646123210000|2022-03-01 08:26:50|6156.71|6156.71|6156.71|6156.71|6156.71|6156.71|6156.71|6156.71|0
1646123230000|2022-03-01 08:27:10|6158.13|6158.13|6158.02|6158.02|6158.13|6158.13|6157.9|6157.9|0
1646123240000|2022-03-01 08:27:20|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|0
1646123250000|2022-03-01 08:27:30|6158.02|6158.02|6159.36|6159.36|6159.36|6159.36|6158.02|6158.02|0
1646123260000|2022-03-01 08:27:40|6159.48|6159.48|6165.47|6165.47|6165.47|6165.47|6159.48|6159.48|0
1646123270000|2022-03-01 08:27:50|6164.75|6164.75|6164.64|6164.64|6164.75|6164.75|6164.64|6164.64|0
1646123280000|2022-03-01 08:28:00|6163.22|6163.22|6163.22|6163.22|6163.22|6163.22|6163.22|6163.22|0
1646123290000|2022-03-01 08:28:10|6163.33|6163.33|6163.45|6163.45|6163.45|6163.45|6163.33|6163.33|0
1646123300000|2022-03-01 08:28:20|6163.33|6163.33|6163.33|6163.33|6163.33|6163.33|6163.33|6163.33|0
1646123320000|2022-03-01 08:28:40|6163.45|6163.45|6163.45|6163.45|6163.45|6163.45|6163.45|6163.45|0
1646123330000|2022-03-01 08:28:50|6163.56|6163.56|6163.32|6163.32|6163.56|6163.56|6163.32|6163.32|0
1646123340000|2022-03-01 08:29:00|6163.2|6163.2|6162.85|6162.85|6163.2|6163.2|6162.85|6162.85|0
1646123350000|2022-03-01 08:29:10|6162.61|6162.61|6162.88|6162.88|6162.88|6162.88|6162.61|6162.61|0
1646123360000|2022-03-01 08:29:20|6164.3|6164.3|6164.3|6164.3|6164.3|6164.3|6164.3|6164.3|0
1646123370000|2022-03-01 08:29:30|6164.53|6164.53|6165.24|6165.24|6165.95|6165.95|6164.53|6164.53|0
1646123380000|2022-03-01 08:29:40|6164.53|6164.53|6163.11|6163.11|6164.53|6164.53|6163.11|6163.11|0
1646123400000|2022-03-01 08:30:00|6162.84|6162.84|6162.26|6162.26|6162.84|6162.84|6162.26|6162.26|0
1646123410000|2022-03-01 08:30:10|6161.99|6161.99|6161.64|6161.64|6161.99|6161.99|6161.64|6161.64|0
1646123420000|2022-03-01 08:30:20|6161.87|6161.87|6158.69|6158.69|6161.87|6161.87|6158.69|6158.69|0
1646123430000|2022-03-01 08:30:30|6158.96|6158.96|6158.96|6158.96|6158.96|6158.96|6158.96|6158.96|0
1646123440000|2022-03-01 08:30:40|6155.84|6155.84|6155.57|6155.57|6155.84|6155.84|6155.57|6155.57|0
1646123450000|2022-03-01 08:30:50|6156.28|6156.28|6156.05|6156.05|6156.28|6156.28|6156.05|6156.05|0
1646123460000|2022-03-01 08:31:00|6156.54|6156.54|6156.54|6156.54|6156.54|6156.54|6156.54|6156.54|0
1646123470000|2022-03-01 08:31:10|6157.12|6157.12|6157.12|6157.12|6157.83|6157.83|6157.12|6157.12|0
1646123480000|2022-03-01 08:31:20|6159.26|6159.26|6160.58|6160.58|6160.58|6160.58|6159.26|6159.26|0
1646123490000|2022-03-01 08:31:30|6164.14|6164.14|6164.14|6164.14|6165.56|6165.56|6164.14|6164.14|0
1646123500000|2022-03-01 08:31:40|6163.6|6163.6|6163.87|6163.87|6163.87|6163.87|6163.6|6163.6|0
1646123520000|2022-03-01 08:32:00|6163.41|6163.41|6162.32|6162.32|6163.41|6163.41|6161.99|6161.99|0
1646123530000|2022-03-01 08:32:10|6160.9|6160.9|6159.49|6159.49|6160.9|6160.9|6159.48|6159.48|0
1646123540000|2022-03-01 08:32:20|6159.14|6159.14|6159.14|6159.14|6159.14|6159.14|6159.14|6159.14|0
1646123560000|2022-03-01 08:32:40|6157.6|6157.6|6157.6|6157.6|6157.6|6157.6|6157.6|6157.6|0
1646123570000|2022-03-01 08:32:50|6157.72|6157.72|6157.72|6157.72|6157.72|6157.72|6157.72|6157.72|0
1646123580000|2022-03-01 08:33:00|6157.47|6157.47|6157.23|6157.23|6157.47|6157.47|6157.23|6157.23|0
1646123590000|2022-03-01 08:33:10|6157.47|6157.47|6159.47|6159.47|6159.47|6159.47|6157.47|6157.47|0
1646123600000|2022-03-01 08:33:20|6160.48|6160.48|6162.91|6162.91|6162.91|6162.91|6160.48|6160.48|0
1646123610000|2022-03-01 08:33:30|6162.2|6162.2|6162.2|6162.2|6162.2|6162.2|6162.2|6162.2|0
1646123620000|2022-03-01 08:33:40|6162.45|6162.45|6162.68|6162.68|6162.68|6162.68|6162.45|6162.45|0
1646123630000|2022-03-01 08:33:50|6161.26|6161.26|6160.65|6160.65|6161.26|6161.26|6160.65|6160.65|0
1646123670000|2022-03-01 08:34:30|6160.19|6160.19|6160.19|6160.19|6160.3|6160.3|6159.96|6159.96|0
1646123680000|2022-03-01 08:34:40|6160.42|6160.42|6160.42|6160.42|6160.42|6160.42|6160.42|6160.42|0
1646123700000|2022-03-01 08:35:00|6161.09|6161.09|6163.35|6163.35|6163.47|6163.47|6161.09|6161.09|0
1646123710000|2022-03-01 08:35:10|6163.47|6163.47|6164.43|6164.43|6165.14|6165.14|6163.01|6163.01|0
1646123720000|2022-03-01 08:35:20|6164.08|6164.08|6164.08|6164.08|6164.08|6164.08|6164.08|6164.08|0
1646123730000|2022-03-01 08:35:30|6163.62|6163.62|6163.85|6163.85|6163.85|6163.85|6163.62|6163.62|0
1646123740000|2022-03-01 08:35:40|6163.36|6163.36|6162.86|6162.86|6163.36|6163.36|6162.65|6162.65|0
1646123750000|2022-03-01 08:35:50|6162.6|6162.6|6162.6|6162.6|6162.6|6162.6|6162.6|6162.6|0
1646123760000|2022-03-01 08:36:00|6162.48|6162.48|6162.83|6162.83|6162.83|6162.83|6162.48|6162.48|0
1646123770000|2022-03-01 08:36:10|6163.54|6163.54|6163.54|6163.54|6163.54|6163.54|6163.54|6163.54|0
1646123780000|2022-03-01 08:36:20|6163.27|6163.27|6163.85|6163.85|6163.85|6163.85|6163.27|6163.27|0
1646123790000|2022-03-01 08:36:30|6163.96|6163.96|6167.52|6167.52|6167.52|6167.52|6163.96|6163.96|0
1646123800000|2022-03-01 08:36:40|6166.85|6166.85|6166.6|6166.6|6166.85|6166.85|6166.6|6166.6|0
1646123820000|2022-03-01 08:37:00|6165.93|6165.93|6160.48|6160.48|6165.93|6165.93|6160.48|6160.48|0
1646123830000|2022-03-01 08:37:10|6160.59|6160.59|6160.59|6160.59|6160.59|6160.59|6160.59|6160.59|0
1646123850000|2022-03-01 08:37:30|6162.02|6162.02|6163.08|6163.08|6163.08|6163.08|6162.02|6162.02|0
1646123860000|2022-03-01 08:37:40|6161.65|6161.65|6162.72|6162.72|6162.72|6162.72|6161.65|6161.65|0
1646123900000|2022-03-01 08:38:20|6162.61|6162.61|6164.26|6164.26|6164.26|6164.26|6162.61|6162.61|0
1646123920000|2022-03-01 08:38:40|6165.68|6165.68|6166.29|6166.29|6166.54|6166.54|6165.68|6165.68|0
1646123930000|2022-03-01 08:38:50|6165.6|6165.6|6165.83|6165.83|6166.18|6166.18|6165.6|6165.6|0
1646123940000|2022-03-01 08:39:00|6164.29|6164.29|6164.29|6164.29|6164.29|6164.29|6163.83|6163.83|0
1646123960000|2022-03-01 08:39:20|6164.52|6164.52|6164.75|6164.75|6164.75|6164.75|6164.52|6164.52|0
1646123980000|2022-03-01 08:39:40|6164.29|6164.29|6164.29|6164.29|6164.29|6164.29|6164.29|6164.29|0
1646124000000|2022-03-01 08:40:00|6165.23|6165.23|6170|6170|6171.66|6171.66|6165.23|6165.23|0
1646124010000|2022-03-01 08:40:10|6170.72|6170.72|6171.43|6171.43|6171.43|6171.43|6170.6|6170.6|0
1646124020000|2022-03-01 08:40:20|6172.85|6172.85|6177.37|6177.37|6177.37|6177.37|6172.85|6172.85|0
1646124030000|2022-03-01 08:40:30|6177.26|6177.26|6175.83|6175.83|6177.26|6177.26|6175.83|6175.83|0
1646124040000|2022-03-01 08:40:40|6175.6|6175.6|6175.27|6175.27|6175.6|6175.6|6175.27|6175.27|0
1646124050000|2022-03-01 08:40:50|6174.56|6174.56|6173.35|6173.35|6174.56|6174.56|6173.35|6173.35|0
1646124070000|2022-03-01 08:41:10|6173.01|6173.01|6173.01|6173.01|6173.01|6173.01|6173.01|6173.01|0
1646124090000|2022-03-01 08:41:30|6172.66|6172.66|6172.43|6172.43|6172.66|6172.66|6172.43|6172.43|0
1646124100000|2022-03-01 08:41:40|6172.09|6172.09|6165.03|6165.03|6172.09|6172.09|6165.03|6165.03|0
1646124120000|2022-03-01 08:42:00|6165.38|6165.38|6167.28|6167.28|6168.7|6168.7|6165.38|6165.38|0
1646124160000|2022-03-01 08:42:40|6167.05|6167.05|6167.05|6167.05|6167.05|6167.05|6167.05|6167.05|0
1646124170000|2022-03-01 08:42:50|6166.82|6166.82|6166.82|6166.82|6166.82|6166.82|6166.82|6166.82|0
1646124180000|2022-03-01 08:43:00|6167.05|6167.05|6166.82|6166.82|6167.05|6167.05|6165.96|6165.96|0
1646124200000|2022-03-01 08:43:20|6167.4|6167.4|6170.63|6170.63|6170.63|6170.63|6167.4|6167.4|0
1646124210000|2022-03-01 08:43:30|6170.75|6170.75|6170.05|6170.05|6170.99|6170.99|6170.05|6170.05|0
1646124240000|2022-03-01 08:44:00|6169.74|6169.74|6169.74|6169.74|6169.74|6169.74|6169.74|6169.74|0
1646124250000|2022-03-01 08:44:10|6169.47|6169.47|6169.47|6169.47|6169.47|6169.47|6169.47|6169.47|0
1646124260000|2022-03-01 08:44:20|6170.21|6170.21|6170.47|6170.47|6170.47|6170.47|6170.21|6170.21|0
1646124280000|2022-03-01 08:44:40|6170.36|6170.36|6170.36|6170.36|6170.36|6170.36|6170.36|6170.36|0
1646124290000|2022-03-01 08:44:50|6170.13|6170.13|6170.13|6170.13|6170.13|6170.13|6170.13|6170.13|0
1646124300000|2022-03-01 08:45:00|6170.36|6170.36|6170.09|6170.09|6170.36|6170.36|6170.09|6170.09|0
1646124310000|2022-03-01 08:45:10|6169.97|6169.97|6169.97|6169.97|6169.97|6169.97|6169.97|6169.97|0
1646124360000|2022-03-01 08:46:00|6171.4|6171.4|6169.97|6169.97|6171.4|6171.4|6169.97|6169.97|0
1646124370000|2022-03-01 08:46:10|6169.74|6169.74|6169.74|6169.74|6169.74|6169.74|6169.74|6169.74|0
1646124380000|2022-03-01 08:46:20|6170.48|6170.48|6173.74|6173.74|6173.74|6173.74|6170.48|6170.48|0
1646124400000|2022-03-01 08:46:40|6173.85|6173.85|6173.74|6173.74|6173.85|6173.85|6173.74|6173.74|0
1646124410000|2022-03-01 08:46:50|6173.85|6173.85|6174.1|6174.1|6174.35|6174.35|6173.85|6173.85|0
1646124420000|2022-03-01 08:47:00|6173.83|6173.83|6173.6|6173.6|6173.83|6173.83|6173.6|6173.6|0
1646124440000|2022-03-01 08:47:20|6173.25|6173.25|6173.14|6173.14|6173.25|6173.25|6173.14|6173.14|0
1646124450000|2022-03-01 08:47:30|6173.02|6173.02|6170.77|6170.77|6173.02|6173.02|6170.77|6170.77|0
1646124460000|2022-03-01 08:47:40|6170.89|6170.89|6170.89|6170.89|6170.89|6170.89|6170.89|6170.89|0
1646124480000|2022-03-01 08:48:00|6172.31|6172.31|6171.6|6171.6|6172.31|6172.31|6171.6|6171.6|0
1646124490000|2022-03-01 08:48:10|6171.95|6171.95|6171.95|6171.95|6171.95|6171.95|6171.95|6171.95|0
1646124500000|2022-03-01 08:48:20|6170.52|6170.52|6170.52|6170.52|6170.52|6170.52|6170.52|6170.52|0
1646124530000|2022-03-01 08:48:50|6170.29|6170.29|6170.29|6170.29|6170.29|6170.29|6170.29|6170.29|0
1646124540000|2022-03-01 08:49:00|6168.16|6168.16|6170.29|6170.29|6170.29|6170.29|6168.16|6168.16|0
1646124550000|2022-03-01 08:49:10|6170.41|6170.41|6170.41|6170.41|6170.64|6170.64|6170.41|6170.41|0
1646124560000|2022-03-01 08:49:20|6170.52|6170.52|6171.37|6171.37|6171.37|6171.37|6170.52|6170.52|0
1646124570000|2022-03-01 08:49:30|6171.62|6171.62|6172.33|6172.33|6172.33|6172.33|6171.62|6171.62|0
1646124600000|2022-03-01 08:50:00|6172.22|6172.22|6170.41|6170.41|6172.22|6172.22|6170.07|6170.07|0
1646124610000|2022-03-01 08:50:10|6171.83|6171.83|6171.83|6171.83|6171.83|6171.83|6171.83|6171.83|0
1646124620000|2022-03-01 08:50:20|6171.37|6171.37|6171.37|6171.37|6171.37|6171.37|6171.37|6171.37|0
1646124630000|2022-03-01 08:50:30|6172.79|6172.79|6173.04|6173.04|6173.04|6173.04|6172.79|6172.79|0
1646124650000|2022-03-01 08:50:50|6173.15|6173.15|6173.27|6173.27|6173.27|6173.27|6173.15|6173.15|0
1646124660000|2022-03-01 08:51:00|6173.6|6173.6|6175.75|6175.75|6175.75|6175.75|6173.6|6173.6|0
1646124670000|2022-03-01 08:51:10|6176.24|6176.24|6176.24|6176.24|6176.24|6176.24|6176.24|6176.24|0
1646124680000|2022-03-01 08:51:20|6176.36|6176.36|6176.36|6176.36|6176.36|6176.36|6176.36|6176.36|0
1646124690000|2022-03-01 08:51:30|6177.07|6177.07|6177.07|6177.07|6177.07|6177.07|6177.07|6177.07|0
1646124720000|2022-03-01 08:52:00|6177.78|6177.78|6178.29|6178.29|6178.52|6178.52|6177.78|6177.78|0
1646124730000|2022-03-01 08:52:10|6179|6179|6182.57|6182.57|6182.57|6182.57|6179|6179|0
1646124750000|2022-03-01 08:52:30|6182.8|6182.8|6182.8|6182.8|6182.8|6182.8|6182.8|6182.8|0
1646124770000|2022-03-01 08:52:50|6182.53|6182.53|6182.3|6182.3|6182.53|6182.53|6182.3|6182.3|0
1646124780000|2022-03-01 08:53:00|6183.01|6183.01|6181.82|6181.82|6183.01|6183.01|6181.82|6181.82|0
1646124790000|2022-03-01 08:53:10|6182.05|6182.05|6181.93|6181.93|6182.05|6182.05|6181.93|6181.93|0
1646124800000|2022-03-01 08:53:20|6181.66|6181.66|6180.85|6180.85|6181.66|6181.66|6180.85|6180.85|0
1646124810000|2022-03-01 08:53:30|6181.2|6181.2|6184.28|6184.28|6184.28|6184.28|6181.2|6181.2|0
1646124820000|2022-03-01 08:53:40|6184.16|6184.16|6184.38|6184.38|6184.5|6184.5|6184.16|6184.16|0
1646124840000|2022-03-01 08:54:00|6185.09|6185.09|6182.25|6182.25|6185.09|6185.09|6182.25|6182.25|0
1646124850000|2022-03-01 08:54:10|6182.96|6182.96|6182.96|6182.96|6182.96|6182.96|6182.96|6182.96|0
1646124860000|2022-03-01 08:54:20|6183.19|6183.19|6183.19|6183.19|6183.19|6183.19|6183.19|6183.19|0
1646124870000|2022-03-01 08:54:30|6183.46|6183.46|6184.54|6184.54|6184.54|6184.54|6183.11|6183.11|0
1646124880000|2022-03-01 08:54:40|6183.11|6183.11|6183.11|6183.11|6183.11|6183.11|6183.11|6183.11|0
1646124900000|2022-03-01 08:55:00|6185.25|6185.25|6185.02|6185.02|6185.25|6185.25|6185.02|6185.02|0
1646124910000|2022-03-01 08:55:10|6185.25|6185.25|6185.25|6185.25|6185.25|6185.25|6185.25|6185.25|0
1646124920000|2022-03-01 08:55:20|6185.96|6185.96|6186.29|6186.29|6186.29|6186.29|6185.96|6185.96|0
1646124940000|2022-03-01 08:55:40|6187.72|6187.72|6187.72|6187.72|6187.72|6187.72|6187.72|6187.72|0
1646124960000|2022-03-01 08:56:00|6186.29|6186.29|6184.16|6184.16|6186.29|6186.29|6184.16|6184.16|0
1646124970000|2022-03-01 08:56:10|6184.28|6184.28|6184.28|6184.28|6184.28|6184.28|6184.28|6184.28|0
1646124980000|2022-03-01 08:56:20|6184.04|6184.04|6183.51|6183.51|6184.04|6184.04|6183.51|6183.51|0
1646124990000|2022-03-01 08:56:30|6183.17|6183.17|6183.05|6183.05|6183.17|6183.17|6183.05|6183.05|0
1646125000000|2022-03-01 08:56:40|6182.82|6182.82|6182.82|6182.82|6182.82|6182.82|6182.82|6182.82|0
1646125020000|2022-03-01 08:57:00|6182.71|6182.71|6182.82|6182.82|6182.82|6182.82|6182.71|6182.71|0
1646125030000|2022-03-01 08:57:10|6179.98|6179.98|6180.21|6180.21|6180.21|6180.21|6179.98|6179.98|0
1646125070000|2022-03-01 08:57:50|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|0
1646125080000|2022-03-01 08:58:00|6182.46|6182.46|6182.73|6182.73|6183.2|6183.2|6182.46|6182.46|0
1646125090000|2022-03-01 08:58:10|6185.81|6185.81|6185.34|6185.34|6186.06|6186.06|6185.34|6185.34|0
1646125100000|2022-03-01 08:58:20|6185.1|6185.1|6185.56|6185.56|6186.14|6186.14|6185.1|6185.1|0
1646125110000|2022-03-01 08:58:30|6185.21|6185.21|6184.98|6184.98|6185.21|6185.21|6184.98|6184.98|0
1646125120000|2022-03-01 08:58:40|6185.69|6185.69|6185.69|6185.69|6185.69|6185.69|6185.69|6185.69|0
1646125140000|2022-03-01 08:59:00|6185.81|6185.81|6185.81|6185.81|6185.81|6185.81|6185.81|6185.81|0
1646125150000|2022-03-01 08:59:10|6187.23|6187.23|6187.23|6187.23|6187.23|6187.23|6187.23|6187.23|0
1646125160000|2022-03-01 08:59:20|6187.12|6187.12|6184.27|6184.27|6187.12|6187.12|6184.27|6184.27|0
1646125170000|2022-03-01 08:59:30|6182.85|6182.85|6182.85|6182.85|6182.85|6182.85|6182.85|6182.85|0
1646125190000|2022-03-01 08:59:50|6182.96|6182.96|6183.03|6183.03|6183.3|6183.3|6182.96|6182.96|0
1646125200000|2022-03-01 09:00:00|6182.54|6182.54|6182.19|6182.19|6182.54|6182.54|6182.19|6182.19|0
1646125210000|2022-03-01 09:00:10|6182.42|6182.42|6181.71|6181.71|6182.42|6182.42|6181|6181|0
1646125220000|2022-03-01 09:00:20|6181.59|6181.59|6180.92|6180.92|6181.59|6181.59|6180.92|6180.92|0
1646125250000|2022-03-01 09:00:50|6181.04|6181.04|6181.15|6181.15|6181.15|6181.15|6181.04|6181.04|0
1646125300000|2022-03-01 09:01:40|6180.92|6180.92|6180.35|6180.35|6181.04|6181.04|6180.35|6180.35|0
1646125310000|2022-03-01 09:01:50|6180.1|6180.1|6179.83|6179.83|6180.1|6180.1|6179.83|6179.83|0
1646125320000|2022-03-01 09:02:00|6180.41|6180.41|6181.27|6181.27|6181.27|6181.27|6180.41|6180.41|0
1646125360000|2022-03-01 09:02:40|6179.85|6179.85|6179.62|6179.62|6179.85|6179.85|6179.62|6179.62|0
1646125370000|2022-03-01 09:02:50|6181.04|6181.04|6181.04|6181.04|6181.04|6181.04|6181.04|6181.04|0
1646125380000|2022-03-01 09:03:00|6180.79|6180.79|6181.37|6181.37|6181.37|6181.37|6180.79|6180.79|0
1646125390000|2022-03-01 09:03:10|6181.1|6181.1|6181.1|6181.1|6181.1|6181.1|6181.1|6181.1|0
1646125400000|2022-03-01 09:03:20|6181.22|6181.22|6181.22|6181.22|6181.22|6181.22|6181.22|6181.22|0
1646125420000|2022-03-01 09:03:40|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|0
1646125430000|2022-03-01 09:03:50|6184.77|6184.77|6185.01|6185.01|6185.01|6185.01|6184.77|6184.77|0
1646125440000|2022-03-01 09:04:00|6184.77|6184.77|6186.93|6186.93|6187.05|6187.05|6184.77|6184.77|0
1646125450000|2022-03-01 09:04:10|6187.18|6187.18|6187.3|6187.3|6187.3|6187.3|6187.18|6187.18|0
1646125460000|2022-03-01 09:04:20|6191.34|6191.34|6192.17|6192.17|6192.17|6192.17|6191.34|6191.34|0
1646125500000|2022-03-01 09:05:00|6191.43|6191.43|6191.43|6191.43|6191.43|6191.43|6191.43|6191.43|0
1646125510000|2022-03-01 09:05:10|6190.72|6190.72|6189.3|6189.3|6190.72|6190.72|6189.3|6189.3|0
1646125540000|2022-03-01 09:05:40|6189.07|6189.07|6189.07|6189.07|6189.07|6189.07|6189.07|6189.07|0
1646125550000|2022-03-01 09:05:50|6187.86|6187.86|6187.28|6187.28|6187.86|6187.86|6186.95|6186.95|0
1646125560000|2022-03-01 09:06:00|6185.86|6185.86|6184.66|6184.66|6185.86|6185.86|6184.66|6184.66|0
1646125570000|2022-03-01 09:06:10|6183.98|6183.98|6179.97|6179.97|6183.98|6183.98|6179.97|6179.97|0
1646125580000|2022-03-01 09:06:20|6178.55|6178.55|6178.05|6178.05|6178.55|6178.55|6178.05|6178.05|0
1646125590000|2022-03-01 09:06:30|6178.76|6178.76|6179.59|6179.59|6179.59|6179.59|6178.17|6178.17|0
1646125600000|2022-03-01 09:06:40|6179.34|6179.34|6181.13|6181.13|6181.13|6181.13|6179.23|6179.23|0
1646125610000|2022-03-01 09:06:50|6181.84|6181.84|6181.84|6181.84|6181.84|6181.84|6181.84|6181.84|0
1646125620000|2022-03-01 09:07:00|6182.09|6182.09|6181.97|6181.97|6182.09|6182.09|6181.97|6181.97|0
1646125640000|2022-03-01 09:07:20|6179.84|6179.84|6179.34|6179.34|6179.84|6179.84|6179.34|6179.34|0
1646125660000|2022-03-01 09:07:40|6177.92|6177.92|6177.92|6177.92|6177.92|6177.92|6177.92|6177.92|0
1646125680000|2022-03-01 09:08:00|6177.69|6177.69|6176.44|6176.44|6177.69|6177.69|6176.44|6176.44|0
1646125690000|2022-03-01 09:08:10|6176.19|6176.19|6171.38|6171.38|6176.19|6176.19|6171.38|6171.38|0
1646125710000|2022-03-01 09:08:30|6172.09|6172.09|6172.29|6172.29|6172.81|6172.81|6172.09|6172.09|0
1646125730000|2022-03-01 09:08:50|6173.83|6173.83|6172.31|6172.31|6173.83|6173.83|6172.31|6172.31|0
1646125740000|2022-03-01 09:09:00|6172.42|6172.42|6174.23|6174.23|6174.23|6174.23|6172.42|6172.42|0
1646125780000|2022-03-01 09:09:40|6173.96|6173.96|6173.96|6173.96|6173.96|6173.96|6173.96|6173.96|0
1646125800000|2022-03-01 09:10:00|6173.73|6173.73|6174.83|6174.83|6174.83|6174.83|6173.73|6173.73|0
1646125830000|2022-03-01 09:10:30|6175.55|6175.55|6176.26|6176.26|6176.26|6176.26|6175.55|6175.55|0
1646125860000|2022-03-01 09:11:00|6175.55|6175.55|6175.78|6175.78|6175.78|6175.78|6175.55|6175.55|0
1646125870000|2022-03-01 09:11:10|6175.28|6175.28|6175.28|6175.28|6175.28|6175.28|6175.28|6175.28|0
1646125880000|2022-03-01 09:11:20|6176|6176|6175.04|6175.04|6176|6176|6173.62|6173.62|0
1646125890000|2022-03-01 09:11:30|6174.79|6174.79|6174.79|6174.79|6174.79|6174.79|6174.79|6174.79|0
1646125900000|2022-03-01 09:11:40|6171.24|6171.24|6170.56|6170.56|6171.24|6171.24|6170.52|6170.52|0
1646125910000|2022-03-01 09:11:50|6170.45|6170.45|6169.84|6169.84|6170.45|6170.45|6169.84|6169.84|0
1646125920000|2022-03-01 09:12:00|6169.1|6169.1|6163.21|6163.21|6169.1|6169.1|6163.21|6163.21|0
1646125930000|2022-03-01 09:12:10|6161.08|6161.08|6162.01|6162.01|6162.5|6162.5|6161.08|6161.08|0
1646125940000|2022-03-01 09:12:20|6161.89|6161.89|6161.89|6161.89|6161.89|6161.89|6161.89|6161.89|0
1646125950000|2022-03-01 09:12:30|6161.62|6161.62|6161.97|6161.97|6161.97|6161.97|6161.62|6161.62|0
1646125960000|2022-03-01 09:12:40|6161.62|6161.62|6161.62|6161.62|6161.62|6161.62|6161.62|6161.62|0
1646125970000|2022-03-01 09:12:50|6161.74|6161.74|6161.74|6161.74|6161.74|6161.74|6161.74|6161.74|0
1646125980000|2022-03-01 09:13:00|6161.85|6161.85|6161.74|6161.74|6161.85|6161.85|6161.74|6161.74|0
1646125990000|2022-03-01 09:13:10|6161.51|6161.51|6161.51|6161.51|6161.51|6161.51|6161.51|6161.51|0
1646126000000|2022-03-01 09:13:20|6161.28|6161.28|6161.28|6161.28|6161.28|6161.28|6161.28|6161.28|0
1646126010000|2022-03-01 09:13:30|6161.39|6161.39|6161.28|6161.28|6161.39|6161.39|6161.28|6161.28|0
1646126030000|2022-03-01 09:13:50|6159.93|6159.93|6159.93|6159.93|6159.93|6159.93|6159.93|6159.93|0
1646126050000|2022-03-01 09:14:10|6160.27|6160.27|6160.27|6160.27|6160.27|6160.27|6160.27|6160.27|0
1646126070000|2022-03-01 09:14:30|6153.87|6153.87|6151.24|6151.24|6153.87|6153.87|6151.24|6151.24|0
1646126090000|2022-03-01 09:14:50|6152.66|6152.66|6150.53|6150.53|6152.66|6152.66|6150.53|6150.53|0
1646126100000|2022-03-01 09:15:00|6148.99|6148.99|6148.32|6148.32|6148.99|6148.99|6148.32|6148.32|0
1646126130000|2022-03-01 09:15:30|6148.2|6148.2|6148.2|6148.2|6148.2|6148.2|6148.2|6148.2|0
1646126140000|2022-03-01 09:15:40|6147.97|6147.97|6149.39|6149.39|6149.39|6149.39|6147.97|6147.97|0
1646126160000|2022-03-01 09:16:00|6149.89|6149.89|6149.77|6149.77|6149.89|6149.89|6149.77|6149.77|0
1646126170000|2022-03-01 09:16:10|6149.65|6149.65|6149.65|6149.65|6149.65|6149.65|6149.65|6149.65|0
1646126180000|2022-03-01 09:16:20|6149.77|6149.77|6149.77|6149.77|6149.77|6149.77|6149.77|6149.77|0
1646126190000|2022-03-01 09:16:30|6150.04|6150.04|6148.39|6148.39|6150.75|6150.75|6147.67|6147.67|0
1646126210000|2022-03-01 09:16:50|6147.65|6147.65|6147.4|6147.4|6147.65|6147.65|6147.4|6147.4|0
1646126220000|2022-03-01 09:17:00|6146.94|6146.94|6146.82|6146.82|6146.94|6146.94|6146.82|6146.82|0
1646126230000|2022-03-01 09:17:10|6145.89|6145.89|6144.47|6144.47|6147.31|6147.31|6144.47|6144.47|0
1646126250000|2022-03-01 09:17:30|6144.7|6144.7|6145.15|6145.15|6145.15|6145.15|6144.7|6144.7|0
1646126270000|2022-03-01 09:17:50|6145.04|6145.04|6144.93|6144.93|6145.27|6145.27|6144.93|6144.93|0
1646126290000|2022-03-01 09:18:10|6144.7|6144.7|6144.7|6144.7|6144.7|6144.7|6144.7|6144.7|0
1646126310000|2022-03-01 09:18:30|6145.41|6145.41|6148.97|6148.97|6148.97|6148.97|6145.41|6145.41|0
1646126320000|2022-03-01 09:18:40|6149.08|6149.08|6149.08|6149.08|6149.08|6149.08|6149.08|6149.08|0
1646126350000|2022-03-01 09:19:10|6149.32|6149.32|6151.41|6151.41|6151.41|6151.41|6149.32|6149.32|0
1646126360000|2022-03-01 09:19:20|6151.75|6151.75|6153.17|6153.17|6153.17|6153.17|6151.75|6151.75|0
1646126400000|2022-03-01 09:20:00|6153.28|6153.28|6154.71|6154.71|6154.71|6154.71|6153.28|6153.28|0
1646126410000|2022-03-01 09:20:10|6153.88|6153.88|6155.42|6155.42|6156.01|6156.01|6153.88|6153.88|0
1646126420000|2022-03-01 09:20:20|6154.71|6154.71|6154.71|6154.71|6154.71|6154.71|6154.71|6154.71|0
1646126430000|2022-03-01 09:20:30|6154.59|6154.59|6154.59|6154.59|6154.59|6154.59|6154.59|6154.59|0
1646126450000|2022-03-01 09:20:50|6154.48|6154.48|6154.48|6154.48|6154.48|6154.48|6154.48|6154.48|0
1646126470000|2022-03-01 09:21:10|6154.13|6154.13|6154.13|6154.13|6154.13|6154.13|6154.13|6154.13|0
1646126500000|2022-03-01 09:21:40|6154.87|6154.87|6155.46|6155.46|6155.58|6155.58|6154.87|6154.87|0
1646126540000|2022-03-01 09:22:20|6156.17|6156.17|6155.6|6155.6|6156.17|6156.17|6154.88|6154.88|0
1646126550000|2022-03-01 09:22:30|6155.36|6155.36|6157.63|6157.63|6157.63|6157.63|6155.36|6155.36|0
1646126560000|2022-03-01 09:22:40|6157.86|6157.86|6157.27|6157.27|6158.58|6158.58|6156.56|6156.56|0
1646126580000|2022-03-01 09:23:00|6157.15|6157.15|6156.09|6156.09|6157.15|6157.15|6156.09|6156.09|0
1646126610000|2022-03-01 09:23:30|6154.67|6154.67|6154.67|6154.67|6154.67|6154.67|6154.67|6154.67|0
1646126630000|2022-03-01 09:23:50|6153.98|6153.98|6154.76|6154.76|6154.76|6154.76|6153.98|6153.98|0
1646126640000|2022-03-01 09:24:00|6156.18|6156.18|6155.24|6155.24|6156.18|6156.18|6155.13|6155.13|0
1646126660000|2022-03-01 09:24:20|6155.13|6155.13|6155.13|6155.13|6155.13|6155.13|6155.13|6155.13|0
1646126670000|2022-03-01 09:24:30|6155.84|6155.84|6155.84|6155.84|6155.84|6155.84|6155.84|6155.84|0
1646126690000|2022-03-01 09:24:50|6156.8|6156.8|6157.51|6157.51|6157.51|6157.51|6156.8|6156.8|0
1646126710000|2022-03-01 09:25:10|6156.08|6156.08|6156.8|6156.8|6156.8|6156.8|6156.08|6156.08|0
1646126720000|2022-03-01 09:25:20|6157.06|6157.06|6162.36|6162.36|6162.59|6162.59|6157.06|6157.06|0
1646126730000|2022-03-01 09:25:30|6162.7|6162.7|6163.37|6163.37|6163.37|6163.37|6162.7|6162.7|0
1646126770000|2022-03-01 09:26:10|6163.62|6163.62|6163.62|6163.62|6163.62|6163.62|6163.62|6163.62|0
1646126780000|2022-03-01 09:26:20|6163.27|6163.27|6163.98|6163.98|6163.98|6163.98|6163.27|6163.27|0
1646126790000|2022-03-01 09:26:30|6164.69|6164.69|6164.69|6164.69|6164.69|6164.69|6164.69|6164.69|0
1646126820000|2022-03-01 09:27:00|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|0
1646126830000|2022-03-01 09:27:10|6164.46|6164.46|6164.46|6164.46|6164.69|6164.69|6164.46|6164.46|0
1646126860000|2022-03-01 09:27:40|6164.58|6164.58|6164.46|6164.46|6164.58|6164.58|6164.46|6164.46|0
1646126870000|2022-03-01 09:27:50|6164.23|6164.23|6163.52|6163.52|6164.23|6164.23|6163.52|6163.52|0
1646126880000|2022-03-01 09:28:00|6163.17|6163.17|6159.18|6159.18|6163.17|6163.17|6158.93|6158.93|0
1646126890000|2022-03-01 09:28:10|6158.84|6158.84|6157.67|6157.67|6159.09|6159.09|6157.67|6157.67|0
1646126930000|2022-03-01 09:28:50|6157.9|6157.9|6159.32|6159.32|6159.32|6159.32|6157.78|6157.78|0
1646126940000|2022-03-01 09:29:00|6161.45|6161.45|6161.8|6161.8|6161.8|6161.8|6161.45|6161.45|0
1646126950000|2022-03-01 09:29:10|6161.92|6161.92|6161.92|6161.92|6161.92|6161.92|6161.92|6161.92|0
1646126960000|2022-03-01 09:29:20|6161.8|6161.8|6161.8|6161.8|6161.8|6161.8|6161.8|6161.8|0
1646126970000|2022-03-01 09:29:30|6161.69|6161.69|6161.57|6161.57|6161.69|6161.69|6161.57|6161.57|0
1646126980000|2022-03-01 09:29:40|6162.06|6162.06|6165.36|6165.36|6165.36|6165.36|6162.06|6162.06|0
1646126990000|2022-03-01 09:29:50|6165.48|6165.48|6165.48|6165.48|6165.48|6165.48|6165.48|6165.48|0
1646127020000|2022-03-01 09:30:20|6165.75|6165.75|6165.75|6165.75|6165.75|6165.75|6165.75|6165.75|0
1646127030000|2022-03-01 09:30:30|6167.88|6167.88|6167.76|6167.76|6167.88|6167.88|6167.76|6167.76|0
1646127040000|2022-03-01 09:30:40|6168.23|6168.23|6168.23|6168.23|6168.23|6168.23|6168.23|6168.23|0
1646127060000|2022-03-01 09:31:00|6168.34|6168.34|6168.81|6168.81|6168.81|6168.81|6168.34|6168.34|0
1646127100000|2022-03-01 09:31:40|6168.92|6168.92|6168.92|6168.92|6168.92|6168.92|6168.92|6168.92|0
1646127110000|2022-03-01 09:31:50|6171.02|6171.02|6170.3|6170.3|6171.02|6171.02|6170.3|6170.3|0
1646127130000|2022-03-01 09:32:10|6170.07|6170.07|6170.07|6170.07|6170.07|6170.07|6170.07|6170.07|0
1646127150000|2022-03-01 09:32:30|6169.01|6169.01|6171.15|6171.15|6171.15|6171.15|6168.3|6168.3|0
1646127160000|2022-03-01 09:32:40|6172.62|6172.62|6172.96|6172.96|6172.96|6172.96|6172.62|6172.62|0
1646127170000|2022-03-01 09:32:50|6173.19|6173.19|6176.27|6176.27|6176.27|6176.27|6173.19|6173.19|0
1646127180000|2022-03-01 09:33:00|6176.38|6176.38|6178.02|6178.02|6178.02|6178.02|6176.38|6176.38|0
1646127200000|2022-03-01 09:33:20|6177.31|6177.31|6178.85|6178.85|6178.97|6178.97|6177.31|6177.31|0
1646127210000|2022-03-01 09:33:30|6177.43|6177.43|6177.91|6177.91|6177.91|6177.91|6177.43|6177.43|0
1646127240000|2022-03-01 09:34:00|6178.44|6178.44|6178.44|6178.44|6178.44|6178.44|6178.44|6178.44|0
1646127250000|2022-03-01 09:34:10|6178.56|6178.56|6178.68|6178.68|6178.68|6178.68|6178.56|6178.56|0
1646127260000|2022-03-01 09:34:20|6178.44|6178.44|6178.92|6178.92|6178.92|6178.92|6178.44|6178.44|0
1646127270000|2022-03-01 09:34:30|6179.04|6179.04|6179.04|6179.04|6179.04|6179.04|6179.04|6179.04|0
1646127280000|2022-03-01 09:34:40|6178.7|6178.7|6178.7|6178.7|6178.7|6178.7|6178.7|6178.7|0
1646127290000|2022-03-01 09:34:50|6178.37|6178.37|6176.11|6176.11|6178.37|6178.37|6176.11|6176.11|0
1646127300000|2022-03-01 09:35:00|6176.82|6176.82|6176.82|6176.82|6176.82|6176.82|6176.82|6176.82|0
1646127320000|2022-03-01 09:35:20|6179.44|6179.44|6179.44|6179.44|6179.44|6179.44|6179.44|6179.44|0
1646127330000|2022-03-01 09:35:30|6178.73|6178.73|6178.73|6178.73|6178.73|6178.73|6178.73|6178.73|0
1646127340000|2022-03-01 09:35:40|6180.16|6180.16|6180.95|6180.95|6180.95|6180.95|6180.16|6180.16|0
1646127350000|2022-03-01 09:35:50|6182.38|6182.38|6183.09|6183.09|6183.09|6183.09|6182.38|6182.38|0
1646127360000|2022-03-01 09:36:00|6182.38|6182.38|6181.58|6181.58|6182.38|6182.38|6181.58|6181.58|0
1646127370000|2022-03-01 09:36:10|6180.16|6180.16|6180.87|6180.87|6180.87|6180.87|6180.16|6180.16|0
1646127380000|2022-03-01 09:36:20|6180.98|6180.98|6181.6|6181.6|6181.6|6181.6|6180.98|6180.98|0
1646127410000|2022-03-01 09:36:50|6183.05|6183.05|6183.05|6183.05|6183.05|6183.05|6183.05|6183.05|0
1646127420000|2022-03-01 09:37:00|6182.34|6182.34|6182.34|6182.34|6182.34|6182.34|6182.34|6182.34|0
1646127430000|2022-03-01 09:37:10|6182.11|6182.11|6182.11|6182.11|6182.11|6182.11|6182.11|6182.11|0
1646127450000|2022-03-01 09:37:30|6182.38|6182.38|6181.88|6181.88|6182.38|6182.38|6181.88|6181.88|0
1646127460000|2022-03-01 09:37:40|6181.77|6181.77|6181.52|6181.52|6181.77|6181.77|6181.52|6181.52|0
1646127470000|2022-03-01 09:37:50|6181.27|6181.27|6181.27|6181.27|6181.27|6181.27|6181.27|6181.27|0
1646127480000|2022-03-01 09:38:00|6181.61|6181.61|6180.19|6180.19|6181.61|6181.61|6180.19|6180.19|0
1646127490000|2022-03-01 09:38:10|6180.43|6180.43|6180.43|6180.43|6180.43|6180.43|6180.43|6180.43|0
1646127510000|2022-03-01 09:38:30|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|0
1646127530000|2022-03-01 09:38:50|6181.03|6181.03|6183.87|6183.87|6183.87|6183.87|6181.03|6181.03|0
1646127540000|2022-03-01 09:39:00|6184.64|6184.64|6184.64|6184.64|6184.64|6184.64|6184.64|6184.64|0
1646127570000|2022-03-01 09:39:30|6184.14|6184.14|6182.01|6182.01|6184.14|6184.14|6182.01|6182.01|0
1646127590000|2022-03-01 09:39:50|6181.66|6181.66|6181.65|6181.65|6181.66|6181.66|6181.42|6181.42|0
1646127600000|2022-03-01 09:40:00|6180.95|6180.95|6181.26|6181.26|6181.26|6181.26|6180.59|6180.59|0
1646127610000|2022-03-01 09:40:10|6180.92|6180.92|6181.03|6181.03|6181.16|6181.16|6180.68|6180.68|0
1646127620000|2022-03-01 09:40:20|6180.7|6180.7|6184.03|6184.03|6184.03|6184.03|6180.7|6180.7|0
1646127630000|2022-03-01 09:40:30|6184.28|6184.28|6184.28|6184.28|6184.28|6184.28|6184.28|6184.28|0
1646127650000|2022-03-01 09:40:50|6184.99|6184.99|6184.99|6184.99|6185.11|6185.11|6184.99|6184.99|0
1646127660000|2022-03-01 09:41:00|6184.76|6184.76|6180.21|6180.21|6184.99|6184.99|6180.21|6180.21|0
1646127670000|2022-03-01 09:41:10|6182.34|6182.34|6182.46|6182.46|6182.46|6182.46|6182.34|6182.34|0
1646127680000|2022-03-01 09:41:20|6182.8|6182.8|6182.57|6182.57|6182.8|6182.8|6182.57|6182.57|0
1646127690000|2022-03-01 09:41:30|6181.97|6181.97|6177.57|6177.57|6181.97|6181.97|6177.57|6177.57|0
1646127700000|2022-03-01 09:41:40|6178.28|6178.28|6176.99|6176.99|6178.51|6178.51|6176.99|6176.99|0
1646127730000|2022-03-01 09:42:10|6177.24|6177.24|6177.47|6177.47|6177.47|6177.47|6177.24|6177.24|0
1646127750000|2022-03-01 09:42:30|6177.14|6177.14|6177.14|6177.14|6177.14|6177.14|6177.14|6177.14|0
1646127760000|2022-03-01 09:42:40|6177.02|6177.02|6176.9|6176.9|6177.02|6177.02|6176.9|6176.9|0
1646127770000|2022-03-01 09:42:50|6177.58|6177.58|6175.33|6175.33|6177.58|6177.58|6175.33|6175.33|0
1646127780000|2022-03-01 09:43:00|6175.09|6175.09|6173.71|6173.71|6175.09|6175.09|6173.71|6173.71|0
1646127790000|2022-03-01 09:43:10|6173.94|6173.94|6174.63|6174.63|6174.63|6174.63|6173.2|6173.2|0
1646127820000|2022-03-01 09:43:40|6174.87|6174.87|6174.87|6174.87|6174.87|6174.87|6174.87|6174.87|0
1646127830000|2022-03-01 09:43:50|6174.99|6174.99|6174.65|6174.65|6174.99|6174.99|6174.65|6174.65|0
1646127840000|2022-03-01 09:44:00|6177.5|6177.5|6177.5|6177.5|6177.5|6177.5|6177.5|6177.5|0
1646127870000|2022-03-01 09:44:30|6177.27|6177.27|6179.58|6179.58|6179.7|6179.7|6177.27|6177.27|0
1646127920000|2022-03-01 09:45:20|6181.72|6181.72|6181.45|6181.45|6181.72|6181.72|6181.45|6181.45|0
1646127970000|2022-03-01 09:46:10|6181.68|6181.68|6183|6183|6183|6183|6181.68|6181.68|0
1646127980000|2022-03-01 09:46:20|6183.49|6183.49|6183.25|6183.25|6183.49|6183.49|6183.13|6183.13|0
1646127990000|2022-03-01 09:46:30|6181.36|6181.36|6182.07|6182.07|6182.07|6182.07|6181.36|6181.36|0
1646128010000|2022-03-01 09:46:50|6182.78|6182.78|6182.78|6182.78|6182.78|6182.78|6182.78|6182.78|0
1646128020000|2022-03-01 09:47:00|6183.49|6183.49|6183.49|6183.49|6183.49|6183.49|6183.49|6183.49|0
1646128030000|2022-03-01 09:47:10|6183.98|6183.98|6183.98|6183.98|6183.98|6183.98|6183.98|6183.98|0
1646128060000|2022-03-01 09:47:40|6183.87|6183.87|6184.33|6184.33|6184.58|6184.58|6183.87|6183.87|0
1646128080000|2022-03-01 09:48:00|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|0
1646128090000|2022-03-01 09:48:10|6184.32|6184.32|6186.45|6186.45|6186.45|6186.45|6184.32|6184.32|0
1646128100000|2022-03-01 09:48:20|6186.34|6186.34|6186.34|6186.34|6186.34|6186.34|6186.34|6186.34|0
1646128110000|2022-03-01 09:48:30|6186.22|6186.22|6186.45|6186.45|6186.45|6186.45|6186.22|6186.22|0
1646128130000|2022-03-01 09:48:50|6186.11|6186.11|6186.34|6186.34|6186.34|6186.34|6186.11|6186.11|0
1646128140000|2022-03-01 09:49:00|6186.45|6186.45|6186.45|6186.45|6187.88|6187.88|6186.34|6186.34|0
1646128170000|2022-03-01 09:49:30|6185.03|6185.03|6182.9|6182.9|6185.03|6185.03|6182.9|6182.9|0
1646128180000|2022-03-01 09:49:40|6184.32|6184.32|6183.61|6183.61|6184.32|6184.32|6183.61|6183.61|0
1646128200000|2022-03-01 09:50:00|6183.85|6183.85|6184.08|6184.08|6184.08|6184.08|6183.85|6183.85|0
1646128210000|2022-03-01 09:50:10|6184.8|6184.8|6184.8|6184.8|6184.8|6184.8|6184.8|6184.8|0
1646128220000|2022-03-01 09:50:20|6184.91|6184.91|6186.58|6186.58|6186.58|6186.58|6184.91|6184.91|0
1646128230000|2022-03-01 09:50:30|6186.81|6186.81|6186.81|6186.81|6186.81|6186.81|6186.81|6186.81|0
1646128240000|2022-03-01 09:50:40|6186.1|6186.1|6185.61|6185.61|6186.1|6186.1|6185.61|6185.61|0
1646128260000|2022-03-01 09:51:00|6185.38|6185.38|6185.38|6185.38|6185.38|6185.38|6185.38|6185.38|0
1646128270000|2022-03-01 09:51:10|6183.24|6183.24|6182.53|6182.53|6183.24|6183.24|6181.82|6181.82|0
1646128280000|2022-03-01 09:51:20|6181.24|6181.24|6182.57|6182.57|6182.57|6182.57|6180.9|6180.9|0
1646128290000|2022-03-01 09:51:30|6183.28|6183.28|6183.28|6183.28|6183.28|6183.28|6183.28|6183.28|0
1646128300000|2022-03-01 09:51:40|6182.94|6182.94|6182.94|6182.94|6182.94|6182.94|6182.94|6182.94|0
1646128310000|2022-03-01 09:51:50|6182.67|6182.67|6180.46|6180.46|6182.67|6182.67|6179.75|6179.75|0
1646128320000|2022-03-01 09:52:00|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|0
1646128330000|2022-03-01 09:52:10|6179.75|6179.75|6178.32|6178.32|6179.75|6179.75|6178.32|6178.32|0
1646128340000|2022-03-01 09:52:20|6177.61|6177.61|6177.36|6177.36|6177.61|6177.61|6177.36|6177.36|0
1646128360000|2022-03-01 09:52:40|6177.48|6177.48|6176.55|6176.55|6177.6|6177.6|6176.17|6176.17|0
1646128370000|2022-03-01 09:52:50|6176.28|6176.28|6176.28|6176.28|6176.28|6176.28|6176.28|6176.28|0
1646128380000|2022-03-01 09:53:00|6176.05|6176.05|6172.98|6172.98|6176.05|6176.05|6172.87|6172.87|0
1646128390000|2022-03-01 09:53:10|6174.41|6174.41|6174.41|6174.41|6174.41|6174.41|6174.41|6174.41|0
1646128400000|2022-03-01 09:53:20|6173.69|6173.69|6172.27|6172.27|6173.69|6173.69|6172.27|6172.27|0
1646128410000|2022-03-01 09:53:30|6172.03|6172.03|6171.31|6171.31|6172.03|6172.03|6171.31|6171.31|0
1646128430000|2022-03-01 09:53:50|6171.08|6171.08|6171.08|6171.08|6171.08|6171.08|6171.08|6171.08|0
1646128440000|2022-03-01 09:54:00|6171.31|6171.31|6169.38|6169.38|6171.31|6171.31|6169.38|6169.38|0
1646128460000|2022-03-01 09:54:20|6168.66|6168.66|6168.32|6168.32|6168.66|6168.66|6168.2|6168.2|0
1646128470000|2022-03-01 09:54:30|6168.66|6168.66|6168.66|6168.66|6168.66|6168.66|6168.66|6168.66|0
1646128480000|2022-03-01 09:54:40|6168.9|6168.9|6168.22|6168.22|6168.9|6168.9|6168.22|6168.22|0
1646128500000|2022-03-01 09:55:00|6167.51|6167.51|6167.51|6167.51|6167.51|6167.51|6165.38|6165.38|0
1646128510000|2022-03-01 09:55:10|6167.76|6167.76|6169.18|6169.18|6169.18|6169.18|6167.76|6167.76|0
1646128530000|2022-03-01 09:55:30|6169.52|6169.52|6169.88|6169.88|6170.11|6170.11|6169.52|6169.52|0
1646128540000|2022-03-01 09:55:40|6169.76|6169.76|6169.76|6169.76|6169.76|6169.76|6169.76|6169.76|0
1646128550000|2022-03-01 09:55:50|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|0
1646128560000|2022-03-01 09:56:00|6170.14|6170.14|6169.65|6169.65|6170.14|6170.14|6169.4|6169.4|0
1646128570000|2022-03-01 09:56:10|6169.18|6169.18|6167.76|6167.76|6169.18|6169.18|6167.76|6167.76|0
1646128600000|2022-03-01 09:56:40|6168.47|6168.47|6169.9|6169.9|6169.9|6169.9|6168.47|6168.47|0
1646128640000|2022-03-01 09:57:20|6172.03|6172.03|6172.03|6172.03|6172.03|6172.03|6172.03|6172.03|0
1646128670000|2022-03-01 09:57:50|6170.72|6170.72|6171.3|6171.3|6171.3|6171.3|6170.72|6170.72|0
1646128680000|2022-03-01 09:58:00|6172.02|6172.02|6172.02|6172.02|6172.02|6172.02|6172.02|6172.02|0
1646128700000|2022-03-01 09:58:20|6171.3|6171.3|6171.3|6171.3|6171.3|6171.3|6171.3|6171.3|0
1646128710000|2022-03-01 09:58:30|6171.84|6171.84|6171.84|6171.84|6171.84|6171.84|6171.84|6171.84|0
1646128720000|2022-03-01 09:58:40|6172.09|6172.09|6172.88|6172.88|6173.11|6173.11|6172.09|6172.09|0
1646128730000|2022-03-01 09:58:50|6173.21|6173.21|6173.21|6173.21|6173.21|6173.21|6173.21|6173.21|0
1646128740000|2022-03-01 09:59:00|6173.33|6173.33|6173.21|6173.21|6173.33|6173.33|6173.21|6173.21|0
1646128750000|2022-03-01 09:59:10|6173.1|6173.1|6173.1|6173.1|6173.1|6173.1|6173.1|6173.1|0
1646128760000|2022-03-01 09:59:20|6175.94|6175.94|6175.27|6175.27|6175.94|6175.94|6175.27|6175.27|0
1646128770000|2022-03-01 09:59:30|6174.56|6174.56|6172.31|6172.31|6174.56|6174.56|6172.31|6172.31|0
1646128780000|2022-03-01 09:59:40|6171.82|6171.82|6171.82|6171.82|6171.82|6171.82|6171.82|6171.82|0
1646128790000|2022-03-01 09:59:50|6172.53|6172.53|6171.86|6171.86|6172.53|6172.53|6171.86|6171.86|0
1646128810000|2022-03-01 10:00:10|6171.51|6171.51|6171.17|6171.17|6171.51|6171.51|6171.17|6171.17|0
1646128830000|2022-03-01 10:00:30|6170.84|6170.84|6170.5|6170.5|6170.84|6170.84|6170.5|6170.5|0
1646128840000|2022-03-01 10:00:40|6170.73|6170.73|6170.73|6170.73|6170.73|6170.73|6170.73|6170.73|0
1646128850000|2022-03-01 10:00:50|6170.02|6170.02|6170.73|6170.73|6170.73|6170.73|6170.02|6170.02|0
1646128860000|2022-03-01 10:01:00|6169.31|6169.31|6169.31|6169.31|6169.31|6169.31|6169.31|6169.31|0
1646128880000|2022-03-01 10:01:20|6168.73|6168.73|6168.62|6168.62|6168.73|6168.73|6166.48|6166.48|0
1646128890000|2022-03-01 10:01:30|6167.9|6167.9|6167.19|6167.19|6167.9|6167.9|6167.19|6167.19|0
1646128900000|2022-03-01 10:01:40|6166.48|6166.48|6167.9|6167.9|6167.9|6167.9|6166.48|6166.48|0
1646128910000|2022-03-01 10:01:50|6167.19|6167.19|6167.19|6167.19|6167.19|6167.19|6167.19|6167.19|0
1646128920000|2022-03-01 10:02:00|6167.9|6167.9|6167.9|6167.9|6167.9|6167.9|6167.9|6167.9|0
1646128930000|2022-03-01 10:02:10|6168.25|6168.25|6169.76|6169.76|6171.07|6171.07|6168.25|6168.25|0
1646128950000|2022-03-01 10:02:30|6170.47|6170.47|6170.47|6170.47|6171.18|6171.18|6170.47|6170.47|0
1646128960000|2022-03-01 10:02:40|6169.76|6169.76|6170.47|6170.47|6170.47|6170.47|6169.76|6169.76|0
1646128970000|2022-03-01 10:02:50|6170.59|6170.59|6170.59|6170.59|6170.59|6170.59|6170.59|6170.59|0
1646128980000|2022-03-01 10:03:00|6168.45|6168.45|6168.67|6168.67|6168.67|6168.67|6168.34|6168.34|0
1646128990000|2022-03-01 10:03:10|6168.56|6168.56|6167.5|6167.5|6168.56|6168.56|6167.04|6167.04|0
1646129000000|2022-03-01 10:03:20|6166.08|6166.08|6166.19|6166.19|6166.19|6166.19|6166.08|6166.08|0
1646129010000|2022-03-01 10:03:30|6167.62|6167.62|6167.62|6167.62|6167.89|6167.89|6167.62|6167.62|0
1646129020000|2022-03-01 10:03:40|6167.27|6167.27|6167.27|6167.27|6167.27|6167.27|6167.27|6167.27|0
1646129030000|2022-03-01 10:03:50|6165.85|6165.85|6165.25|6165.25|6165.96|6165.96|6165.25|6165.25|0
1646129040000|2022-03-01 10:04:00|6165.01|6165.01|6165.25|6165.25|6165.25|6165.25|6165.01|6165.01|0
1646129050000|2022-03-01 10:04:10|6164.44|6164.44|6163.24|6163.24|6164.44|6164.44|6163.24|6163.24|0
1646129060000|2022-03-01 10:04:20|6163|6163|6162.67|6162.67|6163|6163|6162.67|6162.67|0
1646129070000|2022-03-01 10:04:30|6161.96|6161.96|6161.96|6161.96|6161.96|6161.96|6161.96|6161.96|0
1646129080000|2022-03-01 10:04:40|6162.67|6162.67|6162.33|6162.33|6162.67|6162.67|6162.33|6162.33|0
1646129090000|2022-03-01 10:04:50|6162.68|6162.68|6162.68|6162.68|6162.68|6162.68|6162.68|6162.68|0
1646129100000|2022-03-01 10:05:00|6162.91|6162.91|6163.51|6163.51|6163.62|6163.62|6162.91|6162.91|0
1646129110000|2022-03-01 10:05:10|6163.26|6163.26|6163.26|6163.26|6163.26|6163.26|6163.26|6163.26|0
1646129130000|2022-03-01 10:05:30|6165.39|6165.39|6165.39|6165.39|6165.39|6165.39|6165.39|6165.39|0
1646129140000|2022-03-01 10:05:40|6166.82|6166.82|6166.82|6166.82|6166.82|6166.82|6166.82|6166.82|0
1646129150000|2022-03-01 10:05:50|6168.24|6168.24|6167.53|6167.53|6168.24|6168.24|6167.53|6167.53|0
1646129160000|2022-03-01 10:06:00|6166.82|6166.82|6169.65|6169.65|6169.65|6169.65|6166.82|6166.82|0
1646129180000|2022-03-01 10:06:20|6169.77|6169.77|6169.77|6169.77|6169.77|6169.77|6169.77|6169.77|0
1646129190000|2022-03-01 10:06:30|6169.65|6169.65|6169.42|6169.42|6169.65|6169.65|6169.42|6169.42|0
1646129200000|2022-03-01 10:06:40|6169.53|6169.53|6169.42|6169.42|6169.53|6169.53|6169.42|6169.42|0
1646129230000|2022-03-01 10:07:10|6169.75|6169.75|6168.46|6168.46|6169.75|6169.75|6168.46|6168.46|0
1646129240000|2022-03-01 10:07:20|6168.7|6168.7|6168.35|6168.35|6168.7|6168.7|6167.98|6167.98|0
1646129250000|2022-03-01 10:07:30|6168.08|6168.08|6166.39|6166.39|6168.08|6168.08|6166.39|6166.39|0
1646129260000|2022-03-01 10:07:40|6166.63|6166.63|6167.37|6167.37|6167.37|6167.37|6166.63|6166.63|0
1646129270000|2022-03-01 10:07:50|6167.14|6167.14|6167.14|6167.14|6167.14|6167.14|6167.14|6167.14|0
1646129280000|2022-03-01 10:08:00|6166.65|6166.65|6165.72|6165.72|6166.65|6166.65|6165.22|6165.22|0
1646129290000|2022-03-01 10:08:10|6165.83|6165.83|6164.85|6164.85|6165.83|6165.83|6164.85|6164.85|0
1646129300000|2022-03-01 10:08:20|6164.74|6164.74|6165.23|6165.23|6165.23|6165.23|6164.74|6164.74|0
1646129310000|2022-03-01 10:08:30|6165.11|6165.11|6165.77|6165.77|6166.04|6166.04|6165.11|6165.11|0
1646129320000|2022-03-01 10:08:40|6165.5|6165.5|6164.79|6164.79|6165.5|6165.5|6164.79|6164.79|0
1646129330000|2022-03-01 10:08:50|6165.03|6165.03|6164.54|6164.54|6165.03|6165.03|6164.54|6164.54|0
1646129340000|2022-03-01 10:09:00|6163.53|6163.53|6161.4|6161.4|6163.53|6163.53|6161.4|6161.4|0
1646129360000|2022-03-01 10:09:20|6161.28|6161.28|6161.28|6161.28|6161.28|6161.28|6161.28|6161.28|0
1646129370000|2022-03-01 10:09:30|6160.09|6160.09|6159.03|6159.03|6160.09|6160.09|6159.03|6159.03|0
1646129380000|2022-03-01 10:09:40|6156.19|6156.19|6156.19|6156.19|6156.19|6156.19|6156.19|6156.19|0
1646129390000|2022-03-01 10:09:50|6157.5|6157.5|6159.52|6159.52|6159.52|6159.52|6157.5|6157.5|0
1646129400000|2022-03-01 10:10:00|6159.86|6159.86|6160.54|6160.54|6160.54|6160.54|6159.86|6159.86|0
1646129410000|2022-03-01 10:10:10|6160.87|6160.87|6165.26|6165.26|6165.26|6165.26|6160.87|6160.87|0
1646129420000|2022-03-01 10:10:20|6165.53|6165.53|6165.91|6165.91|6165.91|6165.91|6165.53|6165.53|0
1646129430000|2022-03-01 10:10:30|6166.14|6166.14|6166.77|6166.77|6166.77|6166.77|6166.03|6166.03|0
1646129440000|2022-03-01 10:10:40|6166.65|6166.65|6166.99|6166.99|6166.99|6166.99|6166.65|6166.65|0
1646129460000|2022-03-01 10:11:00|6166.22|6166.22|6165.98|6165.98|6166.22|6166.22|6165.98|6165.98|0
1646129510000|2022-03-01 10:11:50|6166.31|6166.31|6166.31|6166.31|6166.31|6166.31|6166.31|6166.31|0
1646129520000|2022-03-01 10:12:00|6166.07|6166.07|6165.84|6165.84|6166.07|6166.07|6165.84|6165.84|0
1646129530000|2022-03-01 10:12:10|6166.55|6166.55|6166.55|6166.55|6166.55|6166.55|6166.55|6166.55|0
1646129540000|2022-03-01 10:12:20|6166.82|6166.82|6166.82|6166.82|6166.82|6166.82|6166.82|6166.82|0
1646129560000|2022-03-01 10:12:40|6168.95|6168.95|6170.36|6170.36|6170.36|6170.36|6168.95|6168.95|0
1646129570000|2022-03-01 10:12:50|6170.11|6170.11|6170.11|6170.11|6170.11|6170.11|6170.11|6170.11|0
1646129580000|2022-03-01 10:13:00|6169.4|6169.4|6169.4|6169.4|6169.4|6169.4|6169.4|6169.4|0
1646129590000|2022-03-01 10:13:10|6169.06|6169.06|6169.06|6169.06|6169.06|6169.06|6169.06|6169.06|0
1646129600000|2022-03-01 10:13:20|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|0
1646129610000|2022-03-01 10:13:30|6168.34|6168.34|6168.01|6168.01|6168.34|6168.34|6168.01|6168.01|0
1646129630000|2022-03-01 10:13:50|6167.78|6167.78|6167.78|6167.78|6167.78|6167.78|6167.78|6167.78|0
1646129650000|2022-03-01 10:14:10|6167.29|6167.29|6167.29|6167.29|6167.29|6167.29|6167.29|6167.29|0
1646129680000|2022-03-01 10:14:40|6165.15|6165.15|6165.27|6165.27|6165.27|6165.27|6165.15|6165.15|0
1646129700000|2022-03-01 10:15:00|6165.51|6165.51|6165.55|6165.55|6165.55|6165.55|6164.84|6164.84|0
1646129710000|2022-03-01 10:15:10|6165.31|6165.31|6164.6|6164.6|6165.31|6165.31|6164.6|6164.6|0
1646129730000|2022-03-01 10:15:30|6164.36|6164.36|6164.13|6164.13|6164.36|6164.36|6164.13|6164.13|0
1646129760000|2022-03-01 10:16:00|6164.02|6164.02|6164.02|6164.02|6164.02|6164.02|6164.02|6164.02|0
1646129770000|2022-03-01 10:16:10|6163.77|6163.77|6163.06|6163.06|6163.77|6163.77|6160.92|6160.92|0
1646129780000|2022-03-01 10:16:20|6161.64|6161.64|6161.64|6161.64|6161.64|6161.64|6161.64|6161.64|0
1646129800000|2022-03-01 10:16:40|6161.52|6161.52|6162.23|6162.23|6162.23|6162.23|6161.52|6161.52|0
1646129830000|2022-03-01 10:17:10|6162.58|6162.58|6163.77|6163.77|6163.77|6163.77|6162.35|6162.35|0
1646129840000|2022-03-01 10:17:20|6163.89|6163.89|6163.89|6163.89|6163.89|6163.89|6163.89|6163.89|0
1646129880000|2022-03-01 10:18:00|6166.02|6166.02|6169.95|6169.95|6169.95|6169.95|6166.02|6166.02|0
1646129890000|2022-03-01 10:18:10|6170.29|6170.29|6173.01|6173.01|6173.01|6173.01|6170.29|6170.29|0
1646129900000|2022-03-01 10:18:20|6173.73|6173.73|6172.42|6172.42|6174.55|6174.55|6172.42|6172.42|0
1646129910000|2022-03-01 10:18:30|6173.84|6173.84|6174.89|6174.89|6174.89|6174.89|6173.84|6173.84|0
1646129920000|2022-03-01 10:18:40|6175.38|6175.38|6174.29|6174.29|6176.76|6176.76|6174.29|6174.29|0
1646129930000|2022-03-01 10:18:50|6175.72|6175.72|6175.01|6175.01|6175.72|6175.72|6175.01|6175.01|0
1646129940000|2022-03-01 10:19:00|6176.43|6176.43|6176.43|6176.43|6176.43|6176.43|6176.43|6176.43|0
1646129960000|2022-03-01 10:19:20|6176.7|6176.7|6175.62|6175.62|6176.7|6176.7|6175.62|6175.62|0
1646129970000|2022-03-01 10:19:30|6175.74|6175.74|6175.74|6175.74|6175.74|6175.74|6175.74|6175.74|0
1646129980000|2022-03-01 10:19:40|6176.23|6176.23|6176.23|6176.23|6176.23|6176.23|6176.23|6176.23|0
1646130030000|2022-03-01 10:20:30|6172.67|6172.67|6172.67|6172.67|6172.67|6172.67|6172.67|6172.67|0
1646130040000|2022-03-01 10:20:40|6171.96|6171.96|6171.96|6171.96|6171.96|6171.96|6171.96|6171.96|0
1646130080000|2022-03-01 10:21:20|6171.25|6171.25|6171.25|6171.25|6171.25|6171.25|6171.25|6171.25|0
1646130090000|2022-03-01 10:21:30|6171.59|6171.59|6173.01|6173.01|6173.01|6173.01|6171.59|6171.59|0
1646130110000|2022-03-01 10:21:50|6172.78|6172.78|6172.53|6172.53|6172.78|6172.78|6172.53|6172.53|0
1646130120000|2022-03-01 10:22:00|6170.4|6170.4|6169.35|6169.35|6170.4|6170.4|6169.35|6169.35|0
1646130130000|2022-03-01 10:22:10|6169.1|6169.1|6168.76|6168.76|6169.1|6169.1|6168.76|6168.76|0
1646130170000|2022-03-01 10:22:50|6168.42|6168.42|6168.42|6168.42|6168.42|6168.42|6168.42|6168.42|0
1646130210000|2022-03-01 10:23:30|6167.71|6167.71|6167.71|6167.71|6167.71|6167.71|6167.71|6167.71|0
1646130220000|2022-03-01 10:23:40|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|0
1646130240000|2022-03-01 10:24:00|6168.35|6168.35|6169.06|6169.06|6169.06|6169.06|6168.35|6168.35|0
1646130250000|2022-03-01 10:24:10|6167.86|6167.86|6168.1|6168.1|6168.1|6168.1|6167.61|6167.61|0
1646130290000|2022-03-01 10:24:50|6168.35|6168.35|6168.35|6168.35|6168.35|6168.35|6168.35|6168.35|0
1646130300000|2022-03-01 10:25:00|6169.06|6169.06|6169.74|6169.74|6169.74|6169.74|6169.06|6169.06|0
1646130320000|2022-03-01 10:25:20|6170.45|6170.45|6170.45|6170.45|6170.45|6170.45|6170.45|6170.45|0
1646130350000|2022-03-01 10:25:50|6170.36|6170.36|6170.12|6170.12|6170.36|6170.36|6170.12|6170.12|0
1646130360000|2022-03-01 10:26:00|6170|6170|6167.99|6167.99|6170|6170|6167.99|6167.99|0
1646130370000|2022-03-01 10:26:10|6169.41|6169.41|6170.12|6170.12|6170.12|6170.12|6169.41|6169.41|0
1646130390000|2022-03-01 10:26:30|6170.61|6170.61|6170.61|6170.61|6170.61|6170.61|6170.61|6170.61|0
1646130420000|2022-03-01 10:27:00|6170.38|6170.38|6169.79|6169.79|6170.38|6170.38|6169.79|6169.79|0
1646130430000|2022-03-01 10:27:10|6169.52|6169.52|6169.27|6169.27|6169.52|6169.52|6169.27|6169.27|0
1646130450000|2022-03-01 10:27:30|6170.19|6170.19|6171.24|6171.24|6171.24|6171.24|6170.19|6170.19|0
1646130460000|2022-03-01 10:27:40|6171.35|6171.35|6171.35|6171.35|6171.35|6171.35|6171.35|6171.35|0
1646130490000|2022-03-01 10:28:10|6171.84|6171.84|6176.07|6176.07|6176.07|6176.07|6171.84|6171.84|0
1646130500000|2022-03-01 10:28:20|6176.32|6176.32|6177.19|6177.19|6177.19|6177.19|6176.32|6176.32|0
1646130520000|2022-03-01 10:28:40|6177.42|6177.42|6177.42|6177.42|6177.42|6177.42|6177.42|6177.42|0
1646130530000|2022-03-01 10:28:50|6177.92|6177.92|6177.92|6177.92|6177.92|6177.92|6177.92|6177.92|0
1646130550000|2022-03-01 10:29:10|6177.67|6177.67|6177.94|6177.94|6177.94|6177.94|6177.67|6177.67|0
1646130560000|2022-03-01 10:29:20|6177.71|6177.71|6177.71|6177.71|6177.71|6177.71|6177.71|6177.71|0
1646130580000|2022-03-01 10:29:40|6177.94|6177.94|6177.94|6177.94|6177.94|6177.94|6177.94|6177.94|0
1646130610000|2022-03-01 10:30:10|6177.59|6177.59|6177.59|6177.59|6177.59|6177.59|6177.59|6177.59|0
1646130620000|2022-03-01 10:30:20|6176.17|6176.17|6173.53|6173.53|6177.01|6177.01|6173.53|6173.53|0
1646130630000|2022-03-01 10:30:30|6172.82|6172.82|6172.93|6172.93|6172.93|6172.93|6172.59|6172.59|0
1646130650000|2022-03-01 10:30:50|6173.64|6173.64|6173.16|6173.16|6173.64|6173.64|6172.93|6172.93|0
1646130660000|2022-03-01 10:31:00|6172.82|6172.82|6172.82|6172.82|6172.82|6172.82|6172.82|6172.82|0
1646130680000|2022-03-01 10:31:20|6174.25|6174.25|6174.74|6174.74|6174.74|6174.74|6174.25|6174.25|0
1646130700000|2022-03-01 10:31:40|6176.43|6176.43|6178.35|6178.35|6178.35|6178.35|6176.43|6176.43|0
1646130710000|2022-03-01 10:31:50|6178.46|6178.46|6178.46|6178.46|6178.46|6178.46|6178.46|6178.46|0
1646130720000|2022-03-01 10:32:00|6178.35|6178.35|6178.35|6178.35|6178.35|6178.35|6178.35|6178.35|0
1646130740000|2022-03-01 10:32:20|6178.1|6178.1|6179.52|6179.52|6179.52|6179.52|6178.1|6178.1|0
1646130750000|2022-03-01 10:32:30|6178.81|6178.81|6178.81|6178.81|6178.81|6178.81|6178.1|6178.1|0
1646130760000|2022-03-01 10:32:40|6178.58|6178.58|6178.58|6178.58|6178.58|6178.58|6178.58|6178.58|0
1646130780000|2022-03-01 10:33:00|6180.71|6180.71|6181.42|6181.42|6181.42|6181.42|6180.71|6180.71|0
1646130790000|2022-03-01 10:33:10|6180|6180|6180|6180|6180|6180|6180|6180|0
1646130800000|2022-03-01 10:33:20|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|0
1646130810000|2022-03-01 10:33:30|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|0
1646130820000|2022-03-01 10:33:40|6180.2|6180.2|6180.2|6180.2|6180.2|6180.2|6180.2|6180.2|0
1646130830000|2022-03-01 10:33:50|6179.86|6179.86|6179.86|6179.86|6179.86|6179.86|6179.86|6179.86|0
1646130900000|2022-03-01 10:35:00|6178.44|6178.44|6177.77|6177.77|6178.44|6178.44|6177.77|6177.77|0
1646130930000|2022-03-01 10:35:30|6177.05|6177.05|6176.84|6176.84|6177.05|6177.05|6176.1|6176.1|0
1646130940000|2022-03-01 10:35:40|6176.59|6176.59|6176.59|6176.59|6176.59|6176.59|6176.59|6176.59|0
1646130950000|2022-03-01 10:35:50|6176.84|6176.84|6176.84|6176.84|6176.84|6176.84|6176.84|6176.84|0
1646130970000|2022-03-01 10:36:10|6178.26|6178.26|6178.26|6178.26|6178.26|6178.26|6178.26|6178.26|0
1646130980000|2022-03-01 10:36:20|6178.5|6178.5|6178.5|6178.5|6178.5|6178.5|6178.5|6178.5|0
1646130990000|2022-03-01 10:36:30|6178.84|6178.84|6178.84|6178.84|6178.84|6178.84|6178.84|6178.84|0
1646131010000|2022-03-01 10:36:50|6180.26|6180.26|6180.26|6180.26|6180.26|6180.26|6180.26|6180.26|0
1646131020000|2022-03-01 10:37:00|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|0
1646131030000|2022-03-01 10:37:10|6180.73|6180.73|6180.73|6180.73|6180.73|6180.73|6180.73|6180.73|0
1646131040000|2022-03-01 10:37:20|6180.15|6180.15|6180.27|6180.27|6180.27|6180.27|6180.15|6180.15|0
1646131080000|2022-03-01 10:38:00|6179.55|6179.55|6179.55|6179.55|6179.55|6179.55|6179.55|6179.55|0
1646131090000|2022-03-01 10:38:10|6179.67|6179.67|6179.67|6179.67|6179.67|6179.67|6179.67|6179.67|0
1646131110000|2022-03-01 10:38:30|6178.96|6178.96|6178.25|6178.25|6178.96|6178.96|6177.54|6177.54|0
1646131120000|2022-03-01 10:38:40|6178.48|6178.48|6178.71|6178.71|6178.71|6178.71|6178.48|6178.48|0
1646131140000|2022-03-01 10:39:00|6179.42|6179.42|6179.42|6179.42|6179.42|6179.42|6179.42|6179.42|0
1646131160000|2022-03-01 10:39:20|6179.54|6179.54|6179.54|6179.54|6179.54|6179.54|6179.54|6179.54|0
1646131170000|2022-03-01 10:39:30|6179.87|6179.87|6180.37|6180.37|6180.37|6180.37|6179.87|6179.87|0
1646131180000|2022-03-01 10:39:40|6180.63|6180.63|6180.63|6180.63|6180.63|6180.63|6180.63|6180.63|0
1646131190000|2022-03-01 10:39:50|6181.1|6181.1|6179.33|6179.33|6181.1|6181.1|6179.33|6179.33|0
1646131200000|2022-03-01 10:40:00|6180.75|6180.75|6181.46|6181.46|6181.46|6181.46|6180.75|6180.75|0
1646131210000|2022-03-01 10:40:10|6181.35|6181.35|6182.29|6182.29|6182.29|6182.29|6181.35|6181.35|0
1646131220000|2022-03-01 10:40:20|6181.58|6181.58|6181.58|6181.58|6181.58|6181.58|6181.58|6181.58|0
1646131230000|2022-03-01 10:40:30|6180.87|6180.87|6179.45|6179.45|6180.87|6180.87|6179.45|6179.45|0
1646131240000|2022-03-01 10:40:40|6178.02|6178.02|6178.02|6178.02|6178.02|6178.02|6178.02|6178.02|0
1646131250000|2022-03-01 10:40:50|6178.52|6178.52|6178.28|6178.28|6178.52|6178.52|6178.28|6178.28|0
1646131260000|2022-03-01 10:41:00|6177.46|6177.46|6176.85|6176.85|6177.46|6177.46|6176.85|6176.85|0
1646131270000|2022-03-01 10:41:10|6177.34|6177.34|6177.34|6177.34|6177.34|6177.34|6177.34|6177.34|0
1646131280000|2022-03-01 10:41:20|6178.05|6178.05|6177.9|6177.9|6178.39|6178.39|6177.9|6177.9|0
1646131300000|2022-03-01 10:41:40|6178|6178|6178.01|6178.01|6178.01|6178.01|6177.77|6177.77|0
1646131310000|2022-03-01 10:41:50|6178.72|6178.72|6178.72|6178.72|6178.72|6178.72|6178.72|6178.72|0
1646131320000|2022-03-01 10:42:00|6179.06|6179.06|6179.77|6179.77|6179.77|6179.77|6179.06|6179.06|0
1646131350000|2022-03-01 10:42:30|6180.26|6180.26|6180.26|6180.26|6180.26|6180.26|6180.26|6180.26|0
1646131360000|2022-03-01 10:42:40|6180.73|6180.73|6180.73|6180.73|6180.73|6180.73|6180.73|6180.73|0
1646131370000|2022-03-01 10:42:50|6181.06|6181.06|6181.06|6181.06|6181.06|6181.06|6181.06|6181.06|0
1646131390000|2022-03-01 10:43:10|6180.72|6180.72|6182.85|6182.85|6182.85|6182.85|6180.72|6180.72|0
1646131400000|2022-03-01 10:43:20|6183.56|6183.56|6184.27|6184.27|6184.27|6184.27|6183.56|6183.56|0
1646131420000|2022-03-01 10:43:40|6184.98|6184.98|6185.7|6185.7|6185.7|6185.7|6184.98|6184.98|0
1646131440000|2022-03-01 10:44:00|6185.96|6185.96|6188.59|6188.59|6188.59|6188.59|6185.96|6185.96|0
1646131450000|2022-03-01 10:44:10|6190.01|6190.01|6190.01|6190.01|6190.01|6190.01|6190.01|6190.01|0
1646131460000|2022-03-01 10:44:20|6190.35|6190.35|6190.35|6190.35|6190.35|6190.35|6190.35|6190.35|0
1646131500000|2022-03-01 10:45:00|6190.23|6190.23|6190.1|6190.1|6190.23|6190.23|6189.99|6189.99|0
1646131510000|2022-03-01 10:45:10|6189.36|6189.36|6188.77|6188.77|6189.36|6189.36|6188.65|6188.65|0
1646131520000|2022-03-01 10:45:20|6188.88|6188.88|6188.88|6188.88|6188.88|6188.88|6188.88|6188.88|0
1646131550000|2022-03-01 10:45:50|6189.13|6189.13|6191.27|6191.27|6191.27|6191.27|6189.13|6189.13|0
1646131600000|2022-03-01 10:46:40|6191.51|6191.51|6192.21|6192.21|6192.47|6192.47|6191.51|6191.51|0
1646131610000|2022-03-01 10:46:50|6190.78|6190.78|6190.78|6190.78|6190.78|6190.78|6190.78|6190.78|0
1646131630000|2022-03-01 10:47:10|6190.07|6190.07|6190.78|6190.78|6190.78|6190.78|6190.07|6190.07|0
1646131640000|2022-03-01 10:47:20|6191.03|6191.03|6191.03|6191.03|6191.03|6191.03|6191.03|6191.03|0
1646131650000|2022-03-01 10:47:30|6191.74|6191.74|6191.74|6191.74|6192.45|6192.45|6191.74|6191.74|0
1646131660000|2022-03-01 10:47:40|6192.08|6192.08|6192.79|6192.79|6193.5|6193.5|6192.08|6192.08|0
1646131670000|2022-03-01 10:47:50|6192.08|6192.08|6191.36|6191.36|6192.08|6192.08|6191.36|6191.36|0
1646131680000|2022-03-01 10:48:00|6192.08|6192.08|6192.92|6192.92|6192.92|6192.92|6192.08|6192.08|0
1646131700000|2022-03-01 10:48:20|6193.63|6193.63|6192.92|6192.92|6193.63|6193.63|6192.92|6192.92|0
1646131730000|2022-03-01 10:48:50|6192.8|6192.8|6191.38|6191.38|6192.8|6192.8|6191.38|6191.38|0
1646131740000|2022-03-01 10:49:00|6191.15|6191.15|6188.88|6188.88|6191.15|6191.15|6188.77|6188.77|0
1646131750000|2022-03-01 10:49:10|6189.89|6189.89|6195.06|6195.06|6195.06|6195.06|6189.89|6189.89|0
1646131760000|2022-03-01 10:49:20|6195.77|6195.77|6197.03|6197.03|6197.03|6197.03|6195.77|6195.77|0
1646131780000|2022-03-01 10:49:40|6197.37|6197.37|6197.37|6197.37|6197.37|6197.37|6197.37|6197.37|0
1646131790000|2022-03-01 10:49:50|6197.62|6197.62|6199.63|6199.63|6199.63|6199.63|6197.62|6197.62|0
1646131800000|2022-03-01 10:50:00|6199.97|6199.97|6199.23|6199.23|6199.97|6199.97|6199.23|6199.23|0
1646131810000|2022-03-01 10:50:10|6198.89|6198.89|6198.89|6198.89|6198.89|6198.89|6198.89|6198.89|0
1646131830000|2022-03-01 10:50:30|6200.32|6200.32|6200.32|6200.32|6200.32|6200.32|6200.32|6200.32|0
1646131850000|2022-03-01 10:50:50|6201.74|6201.74|6200.69|6200.69|6201.74|6201.74|6200.69|6200.69|0
1646131860000|2022-03-01 10:51:00|6201.03|6201.03|6201.03|6201.03|6201.03|6201.03|6201.03|6201.03|0
1646131880000|2022-03-01 10:51:20|6198.89|6198.89|6200.78|6200.78|6200.78|6200.78|6198.89|6198.89|0
1646131890000|2022-03-01 10:51:30|6202.2|6202.2|6202.2|6202.2|6202.2|6202.2|6202.2|6202.2|0
1646131900000|2022-03-01 10:51:40|6202.09|6202.09|6202.09|6202.09|6202.09|6202.09|6202.09|6202.09|0
1646131930000|2022-03-01 10:52:10|6203.51|6203.51|6201.37|6201.37|6203.51|6203.51|6201.37|6201.37|0
1646131950000|2022-03-01 10:52:30|6202.09|6202.09|6202.33|6202.33|6202.33|6202.33|6202.09|6202.09|0
1646131990000|2022-03-01 10:53:10|6201.62|6201.62|6201.29|6201.29|6201.62|6201.62|6201.29|6201.29|0
1646132000000|2022-03-01 10:53:20|6202|6202|6202|6202|6202|6202|6202|6202|0
1646132040000|2022-03-01 10:54:00|6200.57|6200.57|6200.57|6200.57|6200.57|6200.57|6200.57|6200.57|0
1646132060000|2022-03-01 10:54:20|6201.29|6201.29|6201.04|6201.04|6201.29|6201.29|6200.79|6200.79|0
1646132070000|2022-03-01 10:54:30|6200.33|6200.33|6199.62|6199.62|6200.33|6200.33|6199.62|6199.62|0
1646132080000|2022-03-01 10:54:40|6199.28|6199.28|6199.62|6199.62|6199.62|6199.62|6199.28|6199.28|0
1646132090000|2022-03-01 10:54:50|6198.21|6198.21|6197.96|6197.96|6198.21|6198.21|6197.96|6197.96|0
1646132100000|2022-03-01 10:55:00|6197.72|6197.72|6197.45|6197.45|6197.72|6197.72|6197.45|6197.45|0
1646132110000|2022-03-01 10:55:10|6196.91|6196.91|6196.91|6196.91|6197.18|6197.18|6196.91|6196.91|0
1646132120000|2022-03-01 10:55:20|6197.18|6197.18|6196.91|6196.91|6197.18|6197.18|6196.91|6196.91|0
1646132150000|2022-03-01 10:55:50|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|0
1646132170000|2022-03-01 10:56:10|6196.91|6196.91|6197.14|6197.14|6197.14|6197.14|6196.91|6196.91|0
1646132180000|2022-03-01 10:56:20|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|0
1646132190000|2022-03-01 10:56:30|6197.82|6197.82|6197.82|6197.82|6197.82|6197.82|6197.82|6197.82|0
1646132200000|2022-03-01 10:56:40|6197.58|6197.58|6199|6199|6199|6199|6197.58|6197.58|0
1646132210000|2022-03-01 10:56:50|6198.77|6198.77|6198.77|6198.77|6198.77|6198.77|6198.77|6198.77|0
1646132230000|2022-03-01 10:57:10|6199.48|6199.48|6199.48|6199.48|6199.48|6199.48|6199.48|6199.48|0
1646132280000|2022-03-01 10:58:00|6202.33|6202.33|6202.56|6202.56|6202.56|6202.56|6202.33|6202.33|0
1646132300000|2022-03-01 10:58:20|6203.05|6203.05|6202.59|6202.59|6203.3|6203.3|6202.59|6202.59|0
1646132310000|2022-03-01 10:58:30|6204.01|6204.01|6205.97|6205.97|6205.97|6205.97|6204.01|6204.01|0
1646132320000|2022-03-01 10:58:40|6206.31|6206.31|6207.52|6207.52|6207.76|6207.76|6206.31|6206.31|0
1646132340000|2022-03-01 10:59:00|6207.18|6207.18|6204.22|6204.22|6207.18|6207.18|6204.22|6204.22|0
1646132350000|2022-03-01 10:59:10|6203.72|6203.72|6203.39|6203.39|6203.72|6203.72|6203.39|6203.39|0
1646132360000|2022-03-01 10:59:20|6203.5|6203.5|6203.5|6203.5|6203.62|6203.62|6203.5|6203.5|0
1646132370000|2022-03-01 10:59:30|6203.17|6203.17|6203.17|6203.17|6203.17|6203.17|6203.17|6203.17|0
1646132390000|2022-03-01 10:59:50|6203.05|6203.05|6203.05|6203.05|6203.05|6203.05|6203.05|6203.05|0
1646132400000|2022-03-01 11:00:00|6204.48|6204.48|6203.27|6203.27|6205.19|6205.19|6203.27|6203.27|0
1646132420000|2022-03-01 11:00:20|6202.94|6202.94|6202.94|6202.94|6202.94|6202.94|6202.94|6202.94|0
1646132430000|2022-03-01 11:00:30|6202.24|6202.24|6202.24|6202.24|6202.24|6202.24|6202.24|6202.24|0
1646132470000|2022-03-01 11:01:10|6202.01|6202.01|6203.16|6203.16|6203.16|6203.16|6201.74|6201.74|0
1646132480000|2022-03-01 11:01:20|6203.5|6203.5|6203.5|6203.5|6203.5|6203.5|6203.5|6203.5|0
1646132500000|2022-03-01 11:01:40|6203.75|6203.75|6203.75|6203.75|6203.75|6203.75|6203.75|6203.75|0
1646132520000|2022-03-01 11:02:00|6203.5|6203.5|6203.5|6203.5|6203.5|6203.5|6203.5|6203.5|0
1646132530000|2022-03-01 11:02:10|6203.16|6203.16|6201.74|6201.74|6203.16|6203.16|6201.74|6201.74|0
1646132540000|2022-03-01 11:02:20|6201.49|6201.49|6201.49|6201.49|6201.49|6201.49|6201.49|6201.49|0
1646132550000|2022-03-01 11:02:30|6201.84|6201.84|6202.28|6202.28|6202.28|6202.28|6201.57|6201.57|0
1646132580000|2022-03-01 11:03:00|6202.53|6202.53|6202.53|6202.53|6202.53|6202.53|6202.53|6202.53|0
1646132590000|2022-03-01 11:03:10|6202.65|6202.65|6202.3|6202.3|6202.65|6202.65|6202.3|6202.3|0
1646132600000|2022-03-01 11:03:20|6202.05|6202.05|6202.05|6202.05|6202.05|6202.05|6202.05|6202.05|0
1646132610000|2022-03-01 11:03:30|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|0
1646132620000|2022-03-01 11:03:40|6198.5|6198.5|6197.78|6197.78|6198.5|6198.5|6197.78|6197.78|0
1646132630000|2022-03-01 11:03:50|6197.67|6197.67|6197.18|6197.18|6197.67|6197.67|6197.18|6197.18|0
1646132640000|2022-03-01 11:04:00|6196.93|6196.93|6197.18|6197.18|6197.18|6197.18|6196.93|6196.93|0
1646132680000|2022-03-01 11:04:40|6197.91|6197.91|6197.91|6197.91|6197.91|6197.91|6197.91|6197.91|0
1646132700000|2022-03-01 11:05:00|6197.2|6197.2|6197.2|6197.2|6197.2|6197.2|6197.2|6197.2|0
1646132720000|2022-03-01 11:05:20|6196.96|6196.96|6196.96|6196.96|6196.96|6196.96|6196.96|6196.96|0
1646132730000|2022-03-01 11:05:30|6197.67|6197.67|6197.67|6197.67|6197.67|6197.67|6197.67|6197.67|0
1646132750000|2022-03-01 11:05:50|6197.21|6197.21|6197.21|6197.21|6197.21|6197.21|6197.21|6197.21|0
1646132760000|2022-03-01 11:06:00|6197.44|6197.44|6197.44|6197.44|6197.44|6197.44|6197.44|6197.44|0
1646132800000|2022-03-01 11:06:40|6196.73|6196.73|6196.73|6196.73|6196.73|6196.73|6196.73|6196.73|0
1646132810000|2022-03-01 11:06:50|6196.01|6196.01|6197.44|6197.44|6197.44|6197.44|6196.01|6196.01|0
1646132820000|2022-03-01 11:07:00|6196.01|6196.01|6196.01|6196.01|6196.01|6196.01|6196.01|6196.01|0
1646132850000|2022-03-01 11:07:30|6195.77|6195.77|6195.1|6195.1|6195.77|6195.77|6195.1|6195.1|0
1646132860000|2022-03-01 11:07:40|6194.98|6194.98|6194.98|6194.98|6194.98|6194.98|6194.98|6194.98|0
1646132880000|2022-03-01 11:08:00|6194.86|6194.86|6192.02|6192.02|6194.86|6194.86|6192.02|6192.02|0
1646132890000|2022-03-01 11:08:10|6191.31|6191.31|6194.82|6194.82|6194.82|6194.82|6191.31|6191.31|0
1646132900000|2022-03-01 11:08:20|6195.16|6195.16|6195.16|6195.16|6195.16|6195.16|6195.16|6195.16|0
1646132920000|2022-03-01 11:08:40|6194.82|6194.82|6193.88|6193.88|6194.82|6194.82|6193.88|6193.88|0
1646132930000|2022-03-01 11:08:50|6193.17|6193.17|6193.17|6193.17|6193.17|6193.17|6192.46|6192.46|0
1646132940000|2022-03-01 11:09:00|6193.88|6193.88|6193.88|6193.88|6193.88|6193.88|6193.88|6193.88|0
1646132960000|2022-03-01 11:09:20|6193.17|6193.17|6193.17|6193.17|6193.17|6193.17|6193.17|6193.17|0
1646132970000|2022-03-01 11:09:30|6192.92|6192.92|6190.49|6190.49|6192.92|6192.92|6189.78|6189.78|0
1646132980000|2022-03-01 11:09:40|6191.21|6191.21|6191.21|6191.21|6191.21|6191.21|6191.21|6191.21|0
1646133000000|2022-03-01 11:10:00|6192.63|6192.63|6192.63|6192.63|6192.63|6192.63|6192.63|6192.63|0
1646133020000|2022-03-01 11:10:20|6194.05|6194.05|6194.4|6194.4|6194.4|6194.4|6194.05|6194.05|0
1646133030000|2022-03-01 11:10:30|6193.69|6193.69|6193.69|6193.69|6193.69|6193.69|6193.69|6193.69|0
1646133040000|2022-03-01 11:10:40|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|0
1646133050000|2022-03-01 11:10:50|6194.28|6194.28|6194.28|6194.28|6194.28|6194.28|6194.28|6194.28|0
1646133070000|2022-03-01 11:11:10|6194.55|6194.55|6197.47|6197.47|6197.47|6197.47|6194.55|6194.55|0
1646133080000|2022-03-01 11:11:20|6197.81|6197.81|6197.81|6197.81|6197.81|6197.81|6197.81|6197.81|0
1646133090000|2022-03-01 11:11:30|6198.06|6198.06|6198.77|6198.77|6200.19|6200.19|6198.06|6198.06|0
1646133100000|2022-03-01 11:11:40|6198.88|6198.88|6198.88|6198.88|6198.88|6198.88|6198.88|6198.88|0
1646133110000|2022-03-01 11:11:50|6198.64|6198.64|6198.26|6198.26|6198.97|6198.97|6198.26|6198.26|0
1646133140000|2022-03-01 11:12:20|6197.91|6197.91|6197.8|6197.8|6198.03|6198.03|6197.8|6197.8|0
1646133150000|2022-03-01 11:12:30|6198.26|6198.26|6198.26|6198.26|6198.26|6198.26|6197.93|6197.93|0
1646133200000|2022-03-01 11:13:20|6199.49|6199.49|6199.74|6199.74|6199.74|6199.74|6199.49|6199.49|0
1646133230000|2022-03-01 11:13:50|6199.16|6199.16|6199.16|6199.16|6199.16|6199.16|6199.16|6199.16|0
1646133250000|2022-03-01 11:14:10|6198.93|6198.93|6198.13|6198.13|6198.93|6198.93|6198.13|6198.13|0
1646133260000|2022-03-01 11:14:20|6197.88|6197.88|6198.61|6198.61|6198.61|6198.61|6197.88|6197.88|0
1646133270000|2022-03-01 11:14:30|6197.19|6197.19|6197.19|6197.19|6197.19|6197.19|6197.19|6197.19|0
1646133330000|2022-03-01 11:15:30|6197.43|6197.43|6197.77|6197.77|6197.77|6197.77|6197.43|6197.43|0
1646133340000|2022-03-01 11:15:40|6198.04|6198.04|6199.4|6199.4|6199.4|6199.4|6198.04|6198.04|0
1646133350000|2022-03-01 11:15:50|6202.96|6202.96|6202.96|6202.96|6202.96|6202.96|6202.96|6202.96|0
1646133360000|2022-03-01 11:16:00|6203.23|6203.23|6203.23|6203.23|6203.23|6203.23|6203.23|6203.23|0
1646133370000|2022-03-01 11:16:10|6203.35|6203.35|6203.35|6203.35|6203.35|6203.35|6203.35|6203.35|0
1646133380000|2022-03-01 11:16:20|6203.68|6203.68|6203.68|6203.68|6203.68|6203.68|6203.68|6203.68|0
1646133420000|2022-03-01 11:17:00|6203.95|6203.95|6203.95|6203.95|6203.95|6203.95|6203.95|6203.95|0
1646133430000|2022-03-01 11:17:10|6203.24|6203.24|6203.24|6203.24|6203.24|6203.24|6203.24|6203.24|0
1646133450000|2022-03-01 11:17:30|6202.53|6202.53|6202.53|6202.53|6202.53|6202.53|6202.53|6202.53|0
1646133460000|2022-03-01 11:17:40|6203.24|6203.24|6203.49|6203.49|6203.49|6203.49|6203.24|6203.24|0
1646133480000|2022-03-01 11:18:00|6203.75|6203.75|6204.09|6204.09|6204.09|6204.09|6203.75|6203.75|0
1646133490000|2022-03-01 11:18:10|6204.34|6204.34|6205.76|6205.76|6205.76|6205.76|6204.34|6204.34|0
1646133550000|2022-03-01 11:19:10|6205.27|6205.27|6205.02|6205.02|6205.27|6205.27|6205.02|6205.02|0
1646133560000|2022-03-01 11:19:20|6204.77|6204.77|6203.96|6203.96|6204.77|6204.77|6203.96|6203.96|0
1646133570000|2022-03-01 11:19:30|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|0
1646133590000|2022-03-01 11:19:50|6204.89|6204.89|6204.89|6204.89|6204.89|6204.89|6204.89|6204.89|0
1646133600000|2022-03-01 11:20:00|6205.39|6205.39|6205.35|6205.35|6205.62|6205.62|6205.08|6205.08|0
1646133610000|2022-03-01 11:20:10|6205.12|6205.12|6204.41|6204.41|6205.12|6205.12|6204.41|6204.41|0
1646133620000|2022-03-01 11:20:20|6205.15|6205.15|6205.02|6205.02|6205.15|6205.15|6204.9|6204.9|0
1646133630000|2022-03-01 11:20:30|6205.13|6205.13|6207.76|6207.76|6207.76|6207.76|6205.13|6205.13|0
1646133660000|2022-03-01 11:21:00|6208.09|6208.09|6207.85|6207.85|6208.36|6208.36|6207.85|6207.85|0
1646133680000|2022-03-01 11:21:20|6207.6|6207.6|6208.09|6208.09|6208.09|6208.09|6207.6|6207.6|0
1646133690000|2022-03-01 11:21:30|6207.85|6207.85|6207.51|6207.51|6208.09|6208.09|6207.51|6207.51|0
1646133700000|2022-03-01 11:21:40|6208.93|6208.93|6208.93|6208.93|6208.93|6208.93|6208.93|6208.93|0
1646133710000|2022-03-01 11:21:50|6208.22|6208.22|6208.22|6208.22|6208.22|6208.22|6208.22|6208.22|0
1646133730000|2022-03-01 11:22:10|6208.49|6208.49|6208.72|6208.72|6208.72|6208.72|6208.22|6208.22|0
1646133750000|2022-03-01 11:22:30|6208.83|6208.83|6208.83|6208.83|6208.83|6208.83|6208.83|6208.83|0
1646133770000|2022-03-01 11:22:50|6209.08|6209.08|6209.08|6209.08|6209.08|6209.08|6209.08|6209.08|0
1646133780000|2022-03-01 11:23:00|6209.35|6209.35|6209.08|6209.08|6209.35|6209.35|6209.08|6209.08|0
1646133790000|2022-03-01 11:23:10|6208.83|6208.83|6211.92|6211.92|6211.92|6211.92|6208.83|6208.83|0
1646133800000|2022-03-01 11:23:20|6211.69|6211.69|6211.69|6211.69|6211.69|6211.69|6210.27|6210.27|0
1646133820000|2022-03-01 11:23:40|6212.65|6212.65|6213.46|6213.46|6213.69|6213.69|6212.65|6212.65|0
1646133830000|2022-03-01 11:23:50|6213.93|6213.93|6214.41|6214.41|6214.41|6214.41|6213.69|6213.69|0
1646133840000|2022-03-01 11:24:00|6214.16|6214.16|6214.52|6214.52|6214.65|6214.65|6214.16|6214.16|0
1646133860000|2022-03-01 11:24:20|6214.86|6214.86|6216.28|6216.28|6216.28|6216.28|6214.86|6214.86|0
1646133870000|2022-03-01 11:24:30|6216.62|6216.62|6216.88|6216.88|6216.88|6216.88|6216.62|6216.62|0
1646133880000|2022-03-01 11:24:40|6217.6|6217.6|6219.88|6219.88|6219.88|6219.88|6217.6|6217.6|0
1646133900000|2022-03-01 11:25:00|6219.17|6219.17|6217.25|6217.25|6219.17|6219.17|6217.25|6217.25|0
1646133910000|2022-03-01 11:25:10|6216.71|6216.71|6217.26|6217.26|6217.38|6217.38|6216.71|6216.71|0
1646133920000|2022-03-01 11:25:20|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|0
1646133940000|2022-03-01 11:25:40|6217.71|6217.71|6217.71|6217.71|6217.71|6217.71|6217.71|6217.71|0
1646133950000|2022-03-01 11:25:50|6218.42|6218.42|6220.28|6220.28|6220.99|6220.99|6218.15|6218.15|0
1646133960000|2022-03-01 11:26:00|6221.71|6221.71|6221.71|6221.71|6221.71|6221.71|6221.71|6221.71|0
1646133970000|2022-03-01 11:26:10|6222.28|6222.28|6222.28|6222.28|6222.28|6222.28|6222.28|6222.28|0
1646133980000|2022-03-01 11:26:20|6222.78|6222.78|6222.78|6222.78|6222.78|6222.78|6222.78|6222.78|0
1646134000000|2022-03-01 11:26:40|6223.02|6223.02|6223.02|6223.02|6223.02|6223.02|6223.02|6223.02|0
1646134010000|2022-03-01 11:26:50|6222.69|6222.69|6223.36|6223.36|6223.36|6223.36|6222.69|6222.69|0
1646134020000|2022-03-01 11:27:00|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|0
1646134030000|2022-03-01 11:27:10|6222.4|6222.4|6221.55|6221.55|6222.4|6222.4|6221.44|6221.44|0
1646134060000|2022-03-01 11:27:40|6221.31|6221.31|6221.31|6221.31|6221.31|6221.31|6221.31|6221.31|0
1646134080000|2022-03-01 11:28:00|6220.97|6220.97|6220.97|6220.97|6220.97|6220.97|6220.97|6220.97|0
1646134130000|2022-03-01 11:28:50|6221.09|6221.09|6221.09|6221.09|6221.09|6221.09|6221.09|6221.09|0
1646134140000|2022-03-01 11:29:00|6221.33|6221.33|6224.39|6224.39|6224.39|6224.39|6221.33|6221.33|0
1646134150000|2022-03-01 11:29:10|6224.73|6224.73|6223.31|6223.31|6224.73|6224.73|6223.31|6223.31|0
1646134180000|2022-03-01 11:29:40|6223.42|6223.42|6223.42|6223.42|6223.42|6223.42|6223.42|6223.42|0
1646134210000|2022-03-01 11:30:10|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|6222.94|6222.94|0
1646134260000|2022-03-01 11:31:00|6222.94|6222.94|6221.18|6221.18|6222.94|6222.94|6221.18|6221.18|0
1646134280000|2022-03-01 11:31:20|6220.85|6220.85|6220.85|6220.85|6220.85|6220.85|6220.85|6220.85|0
1646134310000|2022-03-01 11:31:50|6221.34|6221.34|6222.05|6222.05|6222.05|6222.05|6221.34|6221.34|0
1646134320000|2022-03-01 11:32:00|6222.72|6222.72|6222.99|6222.99|6222.99|6222.99|6222.72|6222.72|0
1646134340000|2022-03-01 11:32:20|6222.76|6222.76|6222.53|6222.53|6222.76|6222.76|6222.53|6222.53|0
1646134350000|2022-03-01 11:32:30|6222.28|6222.28|6222.17|6222.17|6222.28|6222.28|6222.17|6222.17|0
1646134410000|2022-03-01 11:33:30|6222.41|6222.41|6222.07|6222.07|6222.41|6222.41|6222.07|6222.07|0
1646134420000|2022-03-01 11:33:40|6222.18|6222.18|6222.18|6222.18|6222.18|6222.18|6222.18|6222.18|0
1646134450000|2022-03-01 11:34:10|6224.32|6224.32|6223.6|6223.6|6224.32|6224.32|6223.6|6223.6|0
1646134470000|2022-03-01 11:34:30|6223.85|6223.85|6223.85|6223.85|6223.85|6223.85|6223.85|6223.85|0
1646134490000|2022-03-01 11:34:50|6223.62|6223.62|6223.49|6223.49|6223.73|6223.73|6223.49|6223.49|0
1646134500000|2022-03-01 11:35:00|6223.22|6223.22|6222.73|6222.73|6223.22|6223.22|6222.73|6222.73|0
1646134510000|2022-03-01 11:35:10|6222.39|6222.39|6221.68|6221.68|6222.39|6222.39|6221.68|6221.68|0
1646134520000|2022-03-01 11:35:20|6221.33|6221.33|6220.29|6220.29|6221.33|6221.33|6220.29|6220.29|0
1646134530000|2022-03-01 11:35:30|6219.21|6219.21|6218.47|6218.47|6219.21|6219.21|6218.47|6218.47|0
1646134540000|2022-03-01 11:35:40|6217.76|6217.76|6217.32|6217.32|6217.76|6217.76|6217.05|6217.05|0
1646134550000|2022-03-01 11:35:50|6216.6|6216.6|6216.6|6216.6|6216.6|6216.6|6216.6|6216.6|0
1646134560000|2022-03-01 11:36:00|6217.32|6217.32|6217.32|6217.32|6217.32|6217.32|6217.32|6217.32|0
1646134590000|2022-03-01 11:36:30|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|0
1646134640000|2022-03-01 11:37:20|6215.62|6215.62|6214.8|6214.8|6215.62|6215.62|6214.8|6214.8|0
1646134650000|2022-03-01 11:37:30|6215.29|6215.29|6215.66|6215.66|6215.66|6215.66|6214.24|6214.24|0
1646134670000|2022-03-01 11:37:50|6215.09|6215.09|6214.59|6214.59|6215.09|6215.09|6214.59|6214.59|0
1646134720000|2022-03-01 11:38:40|6216.02|6216.02|6214.59|6214.59|6216.02|6216.02|6214.59|6214.59|0
1646134730000|2022-03-01 11:38:50|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|0
1646134750000|2022-03-01 11:39:10|6214.75|6214.75|6215.62|6215.62|6215.73|6215.73|6214.75|6214.75|0
1646134760000|2022-03-01 11:39:20|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|0
1646134770000|2022-03-01 11:39:30|6216.11|6216.11|6216.11|6216.11|6216.11|6216.11|6216.11|6216.11|0
1646134880000|2022-03-01 11:41:20|6217.53|6217.53|6216.82|6216.82|6217.53|6217.53|6215.4|6215.4|0
1646134890000|2022-03-01 11:41:30|6216.33|6216.33|6217.51|6217.51|6217.51|6217.51|6216.33|6216.33|0
1646134900000|2022-03-01 11:41:40|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|0
1646134910000|2022-03-01 11:41:50|6218.07|6218.07|6218.07|6218.07|6218.07|6218.07|6218.07|6218.07|0
1646134950000|2022-03-01 11:42:30|6217.36|6217.36|6217.36|6217.36|6217.36|6217.36|6217.36|6217.36|0
1646134980000|2022-03-01 11:43:00|6218.07|6218.07|6218.07|6218.07|6218.07|6218.07|6218.07|6218.07|0
1646135000000|2022-03-01 11:43:20|6219.12|6219.12|6219.12|6219.12|6219.23|6219.23|6219.12|6219.12|0
1646135010000|2022-03-01 11:43:30|6218.4|6218.4|6217.69|6217.69|6218.4|6218.4|6217.69|6217.69|0
1646135020000|2022-03-01 11:43:40|6217.58|6217.58|6219|6219|6219|6219|6217.58|6217.58|0
1646135040000|2022-03-01 11:44:00|6218.77|6218.77|6218.54|6218.54|6218.77|6218.77|6218.54|6218.54|0
1646135050000|2022-03-01 11:44:10|6217.83|6217.83|6216.78|6216.78|6217.83|6217.83|6216.78|6216.78|0
1646135060000|2022-03-01 11:44:20|6216.29|6216.29|6216.29|6216.29|6216.29|6216.29|6216.29|6216.29|0
1646135070000|2022-03-01 11:44:30|6215.57|6215.57|6215.33|6215.33|6215.57|6215.57|6215.33|6215.33|0
1646135100000|2022-03-01 11:45:00|6214.62|6214.62|6212.61|6212.61|6214.62|6214.62|6212.61|6212.61|0
1646135110000|2022-03-01 11:45:10|6209.77|6209.77|6209.77|6209.77|6209.77|6209.77|6209.77|6209.77|0
1646135130000|2022-03-01 11:45:30|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|0
1646135140000|2022-03-01 11:45:40|6207.63|6207.63|6207.63|6207.63|6207.63|6207.63|6207.63|6207.63|0
1646135150000|2022-03-01 11:45:50|6207.52|6207.52|6207.52|6207.52|6207.52|6207.52|6207.52|6207.52|0
1646135160000|2022-03-01 11:46:00|6206.85|6206.85|6206.85|6206.85|6206.85|6206.85|6206.85|6206.85|0
1646135170000|2022-03-01 11:46:10|6207.09|6207.09|6204.11|6204.11|6207.09|6207.09|6204.11|6204.11|0
1646135180000|2022-03-01 11:46:20|6204.45|6204.45|6204.34|6204.34|6204.45|6204.45|6204.34|6204.34|0
1646135190000|2022-03-01 11:46:30|6203.99|6203.99|6203.28|6203.28|6203.99|6203.99|6203.28|6203.28|0
1646135230000|2022-03-01 11:47:10|6203.01|6203.01|6201.25|6201.25|6203.01|6203.01|6201.25|6201.25|0
1646135240000|2022-03-01 11:47:20|6200.51|6200.51|6200.51|6200.51|6200.51|6200.51|6200.51|6200.51|0
1646135270000|2022-03-01 11:47:50|6200.63|6200.63|6202.72|6202.72|6203.43|6203.43|6200.63|6200.63|0
1646135280000|2022-03-01 11:48:00|6204.15|6204.15|6204.03|6204.03|6204.15|6204.15|6204.03|6204.03|0
1646135300000|2022-03-01 11:48:20|6202.61|6202.61|6202.61|6202.61|6202.61|6202.61|6202.61|6202.61|0
1646135320000|2022-03-01 11:48:40|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|0
1646135330000|2022-03-01 11:48:50|6204.77|6204.77|6204.77|6204.77|6204.77|6204.77|6204.77|6204.77|0
1646135350000|2022-03-01 11:49:10|6204.88|6204.88|6204.88|6204.88|6204.88|6204.88|6204.88|6204.88|0
1646135360000|2022-03-01 11:49:20|6205.22|6205.22|6205.22|6205.22|6205.22|6205.22|6205.22|6205.22|0
1646135370000|2022-03-01 11:49:30|6204.51|6204.51|6205.22|6205.22|6205.22|6205.22|6204.51|6204.51|0
1646135380000|2022-03-01 11:49:40|6205.56|6205.56|6206.27|6206.27|6206.27|6206.27|6205.56|6205.56|0
1646135390000|2022-03-01 11:49:50|6206.15|6206.15|6206.15|6206.15|6206.15|6206.15|6206.15|6206.15|0
1646135400000|2022-03-01 11:50:00|6206.49|6206.49|6207.58|6207.58|6207.58|6207.58|6206.49|6206.49|0
1646135430000|2022-03-01 11:50:30|6208.1|6208.1|6208.1|6208.1|6208.1|6208.1|6208.1|6208.1|0
1646135440000|2022-03-01 11:50:40|6207.98|6207.98|6207.98|6207.98|6207.98|6207.98|6207.98|6207.98|0
1646135450000|2022-03-01 11:50:50|6207.75|6207.75|6207.63|6207.63|6207.75|6207.75|6207.63|6207.63|0
1646135460000|2022-03-01 11:51:00|6207.75|6207.75|6207.52|6207.52|6207.75|6207.75|6207.52|6207.52|0
1646135470000|2022-03-01 11:51:10|6207.17|6207.17|6212.15|6212.15|6212.86|6212.86|6207.06|6207.06|0
1646135510000|2022-03-01 11:51:50|6211.8|6211.8|6211.8|6211.8|6211.8|6211.8|6211.8|6211.8|0
1646135520000|2022-03-01 11:52:00|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|0
1646135560000|2022-03-01 11:52:40|6211.23|6211.23|6212.05|6212.05|6212.05|6212.05|6211.23|6211.23|0
1646135570000|2022-03-01 11:52:50|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|0
1646135580000|2022-03-01 11:53:00|6212.43|6212.43|6212.43|6212.43|6212.43|6212.43|6212.43|6212.43|0
1646135590000|2022-03-01 11:53:10|6211.72|6211.72|6211.96|6211.96|6211.96|6211.96|6211.72|6211.72|0
1646135600000|2022-03-01 11:53:20|6212.46|6212.46|6212.46|6212.46|6212.46|6212.46|6212.46|6212.46|0
1646135620000|2022-03-01 11:53:40|6212.34|6212.34|6212.34|6212.34|6212.34|6212.34|6212.34|6212.34|0
1646135630000|2022-03-01 11:53:50|6212.59|6212.59|6212.59|6212.59|6212.59|6212.59|6212.59|6212.59|0
1646135640000|2022-03-01 11:54:00|6211.76|6211.76|6211.18|6211.18|6211.76|6211.76|6211.18|6211.18|0
1646135650000|2022-03-01 11:54:10|6209.75|6209.75|6209.04|6209.04|6209.75|6209.75|6209.04|6209.04|0
1646135690000|2022-03-01 11:54:50|6209.16|6209.16|6210.58|6210.58|6211.29|6211.29|6209.16|6209.16|0
1646135700000|2022-03-01 11:55:00|6210.31|6210.31|6211.02|6211.02|6211.02|6211.02|6210.31|6210.31|0
1646135720000|2022-03-01 11:55:20|6209.6|6209.6|6208.98|6208.98|6209.6|6209.6|6208.98|6208.98|0
1646135730000|2022-03-01 11:55:30|6208.65|6208.65|6208.98|6208.98|6208.98|6208.98|6208.65|6208.65|0
1646135740000|2022-03-01 11:55:40|6208.49|6208.49|6208.74|6208.74|6208.74|6208.74|6207.32|6207.32|0
1646135760000|2022-03-01 11:56:00|6208.98|6208.98|6208.98|6208.98|6208.98|6208.98|6208.98|6208.98|0
1646135780000|2022-03-01 11:56:20|6209.45|6209.45|6209.45|6209.45|6209.45|6209.45|6209.45|6209.45|0
1646135820000|2022-03-01 11:57:00|6213|6213|6213|6213|6213|6213|6213|6213|0
1646135840000|2022-03-01 11:57:20|6215.14|6215.14|6215.14|6215.14|6215.14|6215.14|6215.14|6215.14|0
1646135850000|2022-03-01 11:57:30|6215.25|6215.25|6215.63|6215.63|6215.75|6215.75|6215.25|6215.25|0
1646135890000|2022-03-01 11:58:10|6216.61|6216.61|6215.67|6215.67|6216.61|6216.61|6215.67|6215.67|0
1646135910000|2022-03-01 11:58:30|6215.94|6215.94|6216.18|6216.18|6216.18|6216.18|6215.94|6215.94|0
1646135920000|2022-03-01 11:58:40|6216.45|6216.45|6216.79|6216.79|6216.79|6216.79|6216.45|6216.45|0
1646135940000|2022-03-01 11:59:00|6217.04|6217.04|6217.04|6217.04|6217.04|6217.04|6217.04|6217.04|0
1646135950000|2022-03-01 11:59:10|6218.46|6218.46|6217.75|6217.75|6218.46|6218.46|6217.75|6217.75|0
1646135980000|2022-03-01 11:59:40|6217.99|6217.99|6217.99|6217.99|6217.99|6217.99|6217.99|6217.99|0
1646135990000|2022-03-01 11:59:50|6217.28|6217.28|6218.71|6218.71|6218.71|6218.71|6217.28|6217.28|0
1646136030000|2022-03-01 12:00:30|6218.47|6218.47|6218.47|6218.47|6218.47|6218.47|6218.47|6218.47|0
1646136040000|2022-03-01 12:00:40|6218.23|6218.23|6218.23|6218.23|6218.23|6218.23|6218.23|6218.23|0
1646136050000|2022-03-01 12:00:50|6216.8|6216.8|6217.86|6217.86|6217.86|6217.86|6216.09|6216.09|0
1646136060000|2022-03-01 12:01:00|6220.71|6220.71|6220.71|6220.71|6220.71|6220.71|6219.29|6219.29|0
1646136070000|2022-03-01 12:01:10|6220.37|6220.37|6217.28|6217.28|6220.37|6220.37|6217.28|6217.28|0
1646136100000|2022-03-01 12:01:40|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|0
1646136110000|2022-03-01 12:01:50|6216.32|6216.32|6216.44|6216.44|6217.5|6217.5|6216.08|6216.08|0
1646136120000|2022-03-01 12:02:00|6216.17|6216.17|6216.04|6216.04|6216.29|6216.29|6215.58|6215.58|0
1646136140000|2022-03-01 12:02:20|6215.93|6215.93|6215.93|6215.93|6215.93|6215.93|6215.93|6215.93|0
1646136160000|2022-03-01 12:02:40|6215.66|6215.66|6215.66|6215.66|6215.66|6215.66|6215.66|6215.66|0
1646136170000|2022-03-01 12:02:50|6214.99|6214.99|6212.62|6212.62|6214.99|6214.99|6212.62|6212.62|0
1646136180000|2022-03-01 12:03:00|6212.96|6212.96|6212.96|6212.96|6212.96|6212.96|6212.96|6212.96|0
1646136190000|2022-03-01 12:03:10|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|0
1646136200000|2022-03-01 12:03:20|6213.33|6213.33|6213.45|6213.45|6213.45|6213.45|6213.33|6213.33|0
1646136220000|2022-03-01 12:03:40|6213.78|6213.78|6213.78|6213.78|6213.78|6213.78|6213.78|6213.78|0
1646136230000|2022-03-01 12:03:50|6214.12|6214.12|6215.54|6215.54|6215.54|6215.54|6214.12|6214.12|0
1646136240000|2022-03-01 12:04:00|6214.8|6214.8|6213.73|6213.73|6215.15|6215.15|6213.73|6213.73|0
1646136250000|2022-03-01 12:04:10|6214|6214|6214|6214|6214|6214|6214|6214|0
1646136290000|2022-03-01 12:04:50|6213.53|6213.53|6213.53|6213.53|6213.53|6213.53|6213.53|6213.53|0
1646136300000|2022-03-01 12:05:00|6212.82|6212.82|6212.82|6212.82|6212.82|6212.82|6212.82|6212.82|0
1646136360000|2022-03-01 12:06:00|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|0
1646136380000|2022-03-01 12:06:20|6214.49|6214.49|6214.03|6214.03|6214.49|6214.49|6214.03|6214.03|0
1646136430000|2022-03-01 12:07:10|6214.74|6214.74|6214.74|6214.74|6214.74|6214.74|6214.74|6214.74|0
1646136470000|2022-03-01 12:07:50|6215.08|6215.08|6216.3|6216.3|6216.3|6216.3|6215.08|6215.08|0
1646136480000|2022-03-01 12:08:00|6216.77|6216.77|6216.32|6216.32|6216.77|6216.77|6216.06|6216.06|0
1646136490000|2022-03-01 12:08:10|6216.44|6216.44|6216.39|6216.39|6216.51|6216.51|6216.17|6216.17|0
1646136540000|2022-03-01 12:09:00|6215.68|6215.68|6214.97|6214.97|6215.68|6215.68|6214.97|6214.97|0
1646136550000|2022-03-01 12:09:10|6215.68|6215.68|6215.68|6215.68|6215.68|6215.68|6215.68|6215.68|0
1646136560000|2022-03-01 12:09:20|6215.33|6215.33|6215.33|6215.33|6215.33|6215.33|6215.33|6215.33|0
1646136570000|2022-03-01 12:09:30|6215.22|6215.22|6215.22|6215.22|6215.22|6215.22|6215.22|6215.22|0
1646136630000|2022-03-01 12:10:30|6214.97|6214.97|6214.97|6214.97|6214.97|6214.97|6214.97|6214.97|0
1646136640000|2022-03-01 12:10:40|6215.09|6215.09|6215.58|6215.58|6215.58|6215.58|6215.09|6215.09|0
1646136650000|2022-03-01 12:10:50|6216.29|6216.29|6216.17|6216.17|6216.29|6216.29|6216.17|6216.17|0
1646136660000|2022-03-01 12:11:00|6216.29|6216.29|6216.29|6216.29|6216.29|6216.29|6216.29|6216.29|0
1646136680000|2022-03-01 12:11:20|6216.04|6216.04|6216.04|6216.04|6216.04|6216.04|6216.04|6216.04|0
1646136690000|2022-03-01 12:11:30|6215.33|6215.33|6214.87|6214.87|6215.33|6215.33|6214.87|6214.87|0
1646136700000|2022-03-01 12:11:40|6214.99|6214.99|6214.99|6214.99|6214.99|6214.99|6214.99|6214.99|0
1646136720000|2022-03-01 12:12:00|6214.27|6214.27|6214.16|6214.16|6214.27|6214.27|6214.16|6214.16|0
1646136730000|2022-03-01 12:12:10|6214.04|6214.04|6213.81|6213.81|6214.04|6214.04|6213.81|6213.81|0
1646136740000|2022-03-01 12:12:20|6213.7|6213.7|6213.58|6213.58|6213.7|6213.7|6213.58|6213.58|0
1646136750000|2022-03-01 12:12:30|6213.12|6213.12|6213.12|6213.12|6213.12|6213.12|6213.12|6213.12|0
1646136760000|2022-03-01 12:12:40|6212.65|6212.65|6211.38|6211.38|6212.89|6212.89|6211.38|6211.38|0
1646136770000|2022-03-01 12:12:50|6211.5|6211.5|6211.38|6211.38|6211.84|6211.84|6211.05|6211.05|0
1646136780000|2022-03-01 12:13:00|6210.92|6210.92|6210.46|6210.46|6210.92|6210.92|6205.13|6205.13|0
1646136800000|2022-03-01 12:13:20|6211.15|6211.15|6211.15|6211.15|6211.15|6211.15|6211.15|6211.15|0
1646136810000|2022-03-01 12:13:30|6211.27|6211.27|6211.38|6211.38|6211.38|6211.38|6211.27|6211.27|0
1646136830000|2022-03-01 12:13:50|6211.03|6211.03|6211.03|6211.03|6211.03|6211.03|6211.03|6211.03|0
1646136840000|2022-03-01 12:14:00|6213.5|6213.5|6214.56|6214.56|6214.91|6214.91|6213.5|6213.5|0
1646136850000|2022-03-01 12:14:10|6214.9|6214.9|6214.9|6214.9|6214.9|6214.9|6214.9|6214.9|0
1646136860000|2022-03-01 12:14:20|6214.78|6214.78|6214.66|6214.66|6214.78|6214.78|6214.66|6214.66|0
1646136870000|2022-03-01 12:14:30|6214.32|6214.32|6213.72|6213.72|6214.32|6214.32|6213.61|6213.61|0
1646136890000|2022-03-01 12:14:50|6214.43|6214.43|6216|6216|6216|6216|6214.43|6214.43|0
1646136900000|2022-03-01 12:15:00|6216.24|6216.24|6216|6216|6216.24|6216.24|6216|6216|0
1646136920000|2022-03-01 12:15:20|6214.57|6214.57|6215.5|6215.5|6216.21|6216.21|6213.15|6213.15|0
1646136930000|2022-03-01 12:15:30|6215.27|6215.27|6216.18|6216.18|6216.18|6216.18|6215.27|6215.27|0
1646136940000|2022-03-01 12:15:40|6215.83|6215.83|6214.89|6214.89|6215.83|6215.83|6214.89|6214.89|0
1646136950000|2022-03-01 12:15:50|6215.01|6215.01|6213.96|6213.96|6215.01|6215.01|6213.96|6213.96|0
1646136970000|2022-03-01 12:16:10|6214.19|6214.19|6214.42|6214.42|6214.42|6214.42|6214.19|6214.19|0
1646136980000|2022-03-01 12:16:20|6213.93|6213.93|6214.18|6214.18|6214.18|6214.18|6213.93|6213.93|0
1646136990000|2022-03-01 12:16:30|6214.29|6214.29|6214.29|6214.29|6214.29|6214.29|6214.29|6214.29|0
1646137000000|2022-03-01 12:16:40|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|0
1646137010000|2022-03-01 12:16:50|6215.47|6215.47|6216.18|6216.18|6216.18|6216.18|6215.47|6215.47|0
1646137030000|2022-03-01 12:17:10|6216.67|6216.67|6216.67|6216.67|6216.67|6216.67|6216.67|6216.67|0
1646137090000|2022-03-01 12:18:10|6217.25|6217.25|6217.25|6217.25|6217.25|6217.25|6217.25|6217.25|0
1646137110000|2022-03-01 12:18:30|6215.83|6215.83|6215.83|6215.83|6215.83|6215.83|6215.83|6215.83|0
1646137140000|2022-03-01 12:19:00|6215.48|6215.48|6215.13|6215.13|6215.48|6215.48|6215.13|6215.13|0
1646137180000|2022-03-01 12:19:40|6215.84|6215.84|6215.6|6215.6|6215.84|6215.84|6215.6|6215.6|0
1646137200000|2022-03-01 12:20:00|6216.31|6216.31|6218.09|6218.09|6218.09|6218.09|6216.31|6216.31|0
1646137210000|2022-03-01 12:20:10|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|0
1646137220000|2022-03-01 12:20:20|6217.72|6217.72|6217.72|6217.72|6217.72|6217.72|6217.72|6217.72|0
1646137230000|2022-03-01 12:20:30|6217.96|6217.96|6217.96|6217.96|6217.96|6217.96|6217.96|6217.96|0
1646137250000|2022-03-01 12:20:50|6218.2|6218.2|6217.86|6217.86|6218.2|6218.2|6217.86|6217.86|0
1646137270000|2022-03-01 12:21:10|6218.11|6218.11|6218.82|6218.82|6218.82|6218.82|6218.11|6218.11|0
1646137280000|2022-03-01 12:21:20|6219.09|6219.09|6219.09|6219.09|6219.09|6219.09|6219.09|6219.09|0
1646137290000|2022-03-01 12:21:30|6217.66|6217.66|6217.66|6217.66|6217.66|6217.66|6217.66|6217.66|0
1646137310000|2022-03-01 12:21:50|6216.95|6216.95|6218.38|6218.38|6218.38|6218.38|6216.95|6216.95|0
1646137320000|2022-03-01 12:22:00|6216.95|6216.95|6216.95|6216.95|6216.95|6216.95|6216.95|6216.95|0
1646137370000|2022-03-01 12:22:50|6217.42|6217.42|6217.42|6217.42|6217.42|6217.42|6217.42|6217.42|0
1646137380000|2022-03-01 12:23:00|6217.68|6217.68|6216.73|6216.73|6217.68|6217.68|6216.73|6216.73|0
1646137400000|2022-03-01 12:23:20|6216.97|6216.97|6220.15|6220.15|6220.15|6220.15|6216.97|6216.97|0
1646137420000|2022-03-01 12:23:40|6220.27|6220.27|6220.27|6220.27|6220.27|6220.27|6220.27|6220.27|0
1646137460000|2022-03-01 12:24:20|6220.15|6220.15|6220.15|6220.15|6220.15|6220.15|6220.15|6220.15|0
1646137500000|2022-03-01 12:25:00|6219.44|6219.44|6219.44|6219.44|6219.44|6219.44|6219.44|6219.44|0
1646137520000|2022-03-01 12:25:20|6218.75|6218.75|6218.75|6218.75|6218.75|6218.75|6218.75|6218.75|0
1646137530000|2022-03-01 12:25:30|6218.86|6218.86|6218.98|6218.98|6218.98|6218.98|6218.86|6218.86|0
1646137560000|2022-03-01 12:26:00|6217.56|6217.56|6217.56|6217.56|6217.56|6217.56|6217.56|6217.56|0
1646137570000|2022-03-01 12:26:10|6216.85|6216.85|6214.84|6214.84|6216.85|6216.85|6214.84|6214.84|0
1646137580000|2022-03-01 12:26:20|6215.18|6215.18|6215.18|6215.18|6215.18|6215.18|6215.18|6215.18|0
1646137590000|2022-03-01 12:26:30|6215.51|6215.51|6215.51|6215.51|6215.51|6215.51|6215.51|6215.51|0
1646137620000|2022-03-01 12:27:00|6215.28|6215.28|6215.28|6215.28|6215.28|6215.28|6215.28|6215.28|0
1646137630000|2022-03-01 12:27:10|6215.4|6215.4|6215.4|6215.4|6215.4|6215.4|6215.4|6215.4|0
1646137650000|2022-03-01 12:27:30|6215.64|6215.64|6215.64|6215.64|6215.64|6215.64|6215.64|6215.64|0
1646137700000|2022-03-01 12:28:20|6215.37|6215.37|6215.61|6215.61|6215.72|6215.72|6215.37|6215.37|0
1646137710000|2022-03-01 12:28:30|6215.84|6215.84|6215.84|6215.84|6215.84|6215.84|6215.84|6215.84|0
1646137720000|2022-03-01 12:28:40|6215.59|6215.59|6215.59|6215.59|6215.59|6215.59|6215.59|6215.59|0
1646137750000|2022-03-01 12:29:10|6214.88|6214.88|6215.11|6215.11|6215.11|6215.11|6214.88|6214.88|0
1646137780000|2022-03-01 12:29:40|6215.82|6215.82|6216.16|6216.16|6216.16|6216.16|6215.82|6215.82|0
1646137800000|2022-03-01 12:30:00|6216.39|6216.39|6216.74|6216.74|6216.74|6216.74|6216.39|6216.39|0
1646137820000|2022-03-01 12:30:20|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|0
1646137840000|2022-03-01 12:30:40|6216.65|6216.65|6216.65|6216.65|6216.65|6216.65|6216.65|6216.65|0
1646137850000|2022-03-01 12:30:50|6216.88|6216.88|6219.23|6219.23|6219.23|6219.23|6216.76|6216.76|0
1646137870000|2022-03-01 12:31:10|6218.52|6218.52|6218.52|6218.52|6218.52|6218.52|6218.52|6218.52|0
1646137880000|2022-03-01 12:31:20|6218.75|6218.75|6218.75|6218.75|6218.75|6218.75|6218.75|6218.75|0
1646137890000|2022-03-01 12:31:30|6219.46|6219.46|6219.46|6219.46|6219.46|6219.46|6219.46|6219.46|0
1646137910000|2022-03-01 12:31:50|6219.58|6219.58|6219.58|6219.58|6219.58|6219.58|6219.58|6219.58|0
1646137930000|2022-03-01 12:32:10|6219.91|6219.91|6223.12|6223.12|6223.12|6223.12|6219.91|6219.91|0
1646137940000|2022-03-01 12:32:20|6223.62|6223.62|6223.62|6223.62|6223.62|6223.62|6223.62|6223.62|0
1646137950000|2022-03-01 12:32:30|6223.39|6223.39|6223.15|6223.15|6223.39|6223.39|6223.15|6223.15|0
1646137960000|2022-03-01 12:32:40|6222.44|6222.44|6222.44|6222.44|6222.44|6222.44|6222.44|6222.44|0
1646137970000|2022-03-01 12:32:50|6222.79|6222.79|6222.79|6222.79|6222.79|6222.79|6222.79|6222.79|0
1646137980000|2022-03-01 12:33:00|6223.04|6223.04|6221.12|6221.12|6223.04|6223.04|6221.12|6221.12|0
1646137990000|2022-03-01 12:33:10|6220.63|6220.63|6220.63|6220.63|6220.63|6220.63|6220.63|6220.63|0
1646138000000|2022-03-01 12:33:20|6219.2|6219.2|6220.63|6220.63|6220.63|6220.63|6219.2|6219.2|0
1646138030000|2022-03-01 12:33:50|6220.28|6220.28|6219.57|6219.57|6220.28|6220.28|6219.57|6219.57|0
1646138060000|2022-03-01 12:34:20|6219.82|6219.82|6220.06|6220.06|6220.06|6220.06|6219.82|6219.82|0
1646138080000|2022-03-01 12:34:40|6220.77|6220.77|6221.11|6221.11|6221.11|6221.11|6220.77|6220.77|0
1646138090000|2022-03-01 12:34:50|6220.4|6220.4|6220.4|6220.4|6221.11|6221.11|6220.4|6220.4|0
1646138100000|2022-03-01 12:35:00|6220.63|6220.63|6220.63|6220.63|6220.63|6220.63|6220.63|6220.63|0
1646138110000|2022-03-01 12:35:10|6220.17|6220.17|6220.17|6220.17|6220.17|6220.17|6220.17|6220.17|0
1646138120000|2022-03-01 12:35:20|6220.28|6220.28|6218.86|6218.86|6220.28|6220.28|6218.86|6218.86|0
1646138130000|2022-03-01 12:35:30|6218.37|6218.37|6218.37|6218.37|6218.37|6218.37|6218.37|6218.37|0
1646138170000|2022-03-01 12:36:10|6218.03|6218.03|6217.69|6217.69|6218.03|6218.03|6217.69|6217.69|0
1646138190000|2022-03-01 12:36:30|6218.41|6218.41|6219.79|6219.79|6219.79|6219.79|6218.41|6218.41|0
1646138200000|2022-03-01 12:36:40|6219.67|6219.67|6220.36|6220.36|6220.36|6220.36|6219.67|6219.67|0
1646138220000|2022-03-01 12:37:00|6219.31|6219.31|6220.73|6220.73|6220.73|6220.73|6219.31|6219.31|0
1646138250000|2022-03-01 12:37:30|6220.02|6220.02|6219.68|6219.68|6220.02|6220.02|6218.97|6218.97|0
1646138270000|2022-03-01 12:37:50|6219.35|6219.35|6219.35|6219.35|6219.35|6219.35|6219.35|6219.35|0
1646138300000|2022-03-01 12:38:20|6218.64|6218.64|6218.64|6218.64|6218.64|6218.64|6218.64|6218.64|0
1646138320000|2022-03-01 12:38:40|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|6219.35|6219.35|0
1646138340000|2022-03-01 12:39:00|6220.33|6220.33|6220.33|6220.33|6220.33|6220.33|6220.33|6220.33|0
1646138380000|2022-03-01 12:39:40|6219.98|6219.98|6219.98|6219.98|6219.98|6219.98|6219.98|6219.98|0
1646138390000|2022-03-01 12:39:50|6220.33|6220.33|6220.68|6220.68|6220.68|6220.68|6220.33|6220.33|0
1646138400000|2022-03-01 12:40:00|6220.79|6220.79|6220.79|6220.79|6220.79|6220.79|6220.79|6220.79|0
1646138410000|2022-03-01 12:40:10|6221.04|6221.04|6220.33|6220.33|6221.04|6221.04|6219.62|6219.62|0
1646138420000|2022-03-01 12:40:20|6220.21|6220.21|6221.98|6221.98|6221.98|6221.98|6220.21|6220.21|0
1646138430000|2022-03-01 12:40:30|6220.56|6220.56|6220.22|6220.22|6220.56|6220.56|6220.22|6220.22|0
1646138440000|2022-03-01 12:40:40|6218.46|6218.46|6218.8|6218.8|6218.8|6218.8|6218.46|6218.46|0
1646138450000|2022-03-01 12:40:50|6219.14|6219.14|6218.9|6218.9|6219.14|6219.14|6218.9|6218.9|0
1646138520000|2022-03-01 12:42:00|6219.62|6219.62|6218.9|6218.9|6219.62|6219.62|6218.9|6218.9|0
1646138550000|2022-03-01 12:42:30|6218.57|6218.57|6218.57|6218.57|6218.57|6218.57|6218.57|6218.57|0
1646138570000|2022-03-01 12:42:50|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|0
1646138580000|2022-03-01 12:43:00|6218.11|6218.11|6218.11|6218.11|6218.11|6218.11|6218.11|6218.11|0
1646138590000|2022-03-01 12:43:10|6217.86|6217.86|6217.15|6217.15|6217.86|6217.86|6217.15|6217.15|0
1646138600000|2022-03-01 12:43:20|6216.9|6216.9|6219.04|6219.04|6219.04|6219.04|6216.9|6216.9|0
1646138650000|2022-03-01 12:44:10|6219.28|6219.28|6219.28|6219.28|6219.28|6219.28|6219.28|6219.28|0
1646138670000|2022-03-01 12:44:30|6220.71|6220.71|6220.71|6220.71|6220.71|6220.71|6220.71|6220.71|0
1646138720000|2022-03-01 12:45:20|6220.95|6220.95|6220.71|6220.71|6220.95|6220.95|6220.71|6220.71|0
1646138730000|2022-03-01 12:45:30|6219.99|6219.99|6219.28|6219.28|6219.99|6219.99|6219.28|6219.28|0
1646138740000|2022-03-01 12:45:40|6219.17|6219.17|6219.17|6219.17|6219.17|6219.17|6219.17|6219.17|0
1646138750000|2022-03-01 12:45:50|6218.92|6218.92|6217.99|6217.99|6218.92|6218.92|6217.99|6217.99|0
1646138760000|2022-03-01 12:46:00|6218.46|6218.46|6219.91|6219.91|6220.62|6220.62|6218.46|6218.46|0
1646138770000|2022-03-01 12:46:10|6220.02|6220.02|6220.26|6220.26|6220.26|6220.26|6220.02|6220.02|0
1646138780000|2022-03-01 12:46:20|6218.16|6218.16|6216.74|6216.74|6218.16|6218.16|6216.74|6216.74|0
1646138790000|2022-03-01 12:46:30|6216.49|6216.49|6216.49|6216.49|6216.49|6216.49|6216.49|6216.49|0
1646138800000|2022-03-01 12:46:40|6215.57|6215.57|6215.57|6215.57|6215.57|6215.57|6215.57|6215.57|0
1646138820000|2022-03-01 12:47:00|6215.32|6215.32|6215.32|6215.32|6215.32|6215.32|6215.32|6215.32|0
1646138830000|2022-03-01 12:47:10|6213.9|6213.9|6213.63|6213.63|6213.9|6213.9|6213.63|6213.63|0
1646138850000|2022-03-01 12:47:30|6212.92|6212.92|6212.67|6212.67|6212.92|6212.92|6212.67|6212.67|0
1646138860000|2022-03-01 12:47:40|6212.79|6212.79|6211.37|6211.37|6212.79|6212.79|6211.37|6211.37|0
1646138870000|2022-03-01 12:47:50|6210.65|6210.65|6209.94|6209.94|6210.65|6210.65|6209.94|6209.94|0
1646138890000|2022-03-01 12:48:10|6209.71|6209.71|6209.71|6209.71|6209.71|6209.71|6209.71|6209.71|0
1646138920000|2022-03-01 12:48:40|6209.96|6209.96|6209.71|6209.71|6209.96|6209.96|6209.71|6209.71|0
1646138930000|2022-03-01 12:48:50|6209|6209|6209.12|6209.12|6209.12|6209.12|6209|6209|0
1646138940000|2022-03-01 12:49:00|6209.81|6209.81|6209.69|6209.69|6209.81|6209.81|6209.69|6209.69|0
1646138950000|2022-03-01 12:49:10|6210.41|6210.41|6211.83|6211.83|6211.83|6211.83|6210.41|6210.41|0
1646138990000|2022-03-01 12:49:50|6211.48|6211.48|6211.48|6211.48|6211.48|6211.48|6211.48|6211.48|0
1646139000000|2022-03-01 12:50:00|6209.35|6209.35|6210.06|6210.06|6210.06|6210.06|6209.35|6209.35|0
1646139010000|2022-03-01 12:50:10|6209.35|6209.35|6208.77|6208.77|6209.35|6209.35|6208.77|6208.77|0
1646139020000|2022-03-01 12:50:20|6209.01|6209.01|6209.01|6209.01|6209.01|6209.01|6209.01|6209.01|0
1646139040000|2022-03-01 12:50:40|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|0
1646139050000|2022-03-01 12:50:50|6210.67|6210.67|6211.38|6211.38|6211.38|6211.38|6210.67|6210.67|0
1646139080000|2022-03-01 12:51:20|6209.95|6209.95|6208.91|6208.91|6209.95|6209.95|6208.91|6208.91|0
1646139120000|2022-03-01 12:52:00|6208.57|6208.57|6208.57|6208.57|6208.57|6208.57|6208.57|6208.57|0
1646139130000|2022-03-01 12:52:10|6208.33|6208.33|6208.21|6208.21|6208.44|6208.44|6208.21|6208.21|0
1646139140000|2022-03-01 12:52:20|6207.87|6207.87|6202.72|6202.72|6207.87|6207.87|6202.72|6202.72|0
1646139150000|2022-03-01 12:52:30|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|0
1646139190000|2022-03-01 12:53:10|6201.54|6201.54|6199.91|6199.91|6201.54|6201.54|6199.91|6199.91|0
1646139210000|2022-03-01 12:53:30|6199.17|6199.17|6199.17|6199.17|6199.17|6199.17|6199.17|6199.17|0
1646139250000|2022-03-01 12:54:10|6198.46|6198.46|6198.46|6198.46|6198.46|6198.46|6198.46|6198.46|0
1646139280000|2022-03-01 12:54:40|6199.17|6199.17|6199.17|6199.17|6199.17|6199.17|6199.17|6199.17|0
1646139310000|2022-03-01 12:55:10|6199.67|6199.67|6199.78|6199.78|6199.78|6199.78|6199.55|6199.55|0
1646139320000|2022-03-01 12:55:20|6199.07|6199.07|6199.07|6199.07|6199.07|6199.07|6199.07|6199.07|0
1646139330000|2022-03-01 12:55:30|6198.58|6198.58|6195.77|6195.77|6198.82|6198.82|6195.77|6195.77|0
1646139340000|2022-03-01 12:55:40|6197.2|6197.2|6197.2|6197.2|6197.2|6197.2|6197.2|6197.2|0
1646139350000|2022-03-01 12:55:50|6197.44|6197.44|6197.44|6197.44|6197.44|6197.44|6197.44|6197.44|0
1646139360000|2022-03-01 12:56:00|6197.33|6197.33|6197.44|6197.44|6197.44|6197.44|6197.33|6197.33|0
1646139380000|2022-03-01 12:56:20|6198.15|6198.15|6198.4|6198.4|6198.4|6198.4|6198.15|6198.15|0
1646139390000|2022-03-01 12:56:30|6197.69|6197.69|6196.98|6196.98|6197.69|6197.69|6196.98|6196.98|0
1646139400000|2022-03-01 12:56:40|6197.69|6197.69|6197.44|6197.44|6197.69|6197.69|6197.44|6197.44|0
1646139440000|2022-03-01 12:57:20|6198.86|6198.86|6198.86|6198.86|6198.86|6198.86|6198.86|6198.86|0
1646139460000|2022-03-01 12:57:40|6199.11|6199.11|6199.11|6199.11|6199.11|6199.11|6199.11|6199.11|0
1646139470000|2022-03-01 12:57:50|6200.53|6200.53|6200.53|6200.53|6200.53|6200.53|6200.53|6200.53|0
1646139490000|2022-03-01 12:58:10|6199.11|6199.11|6199.82|6199.82|6199.82|6199.82|6199.11|6199.11|0
1646139500000|2022-03-01 12:58:20|6199.55|6199.55|6199.55|6199.55|6199.55|6199.55|6199.55|6199.55|0
1646139510000|2022-03-01 12:58:30|6198.13|6198.13|6198.13|6198.13|6198.13|6198.13|6198.13|6198.13|0
1646139520000|2022-03-01 12:58:40|6197.17|6197.17|6197.17|6197.17|6197.17|6197.17|6197.17|6197.17|0
1646139530000|2022-03-01 12:58:50|6196.93|6196.93|6196.7|6196.7|6196.93|6196.93|6196.7|6196.7|0
1646139540000|2022-03-01 12:59:00|6197.04|6197.04|6197.04|6197.04|6197.04|6197.04|6197.04|6197.04|0
1646139550000|2022-03-01 12:59:10|6197.29|6197.29|6198|6198|6198.71|6198.71|6197.29|6197.29|0
1646139560000|2022-03-01 12:59:20|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|0
1646139590000|2022-03-01 12:59:50|6197.52|6197.52|6195.62|6195.62|6197.52|6197.52|6195.39|6195.39|0
1646139600000|2022-03-01 13:00:00|6196.33|6196.33|6196.22|6196.22|6196.33|6196.33|6196.22|6196.22|0
1646139610000|2022-03-01 13:00:10|6196.46|6196.46|6196.46|6196.46|6196.46|6196.46|6196.46|6196.46|0
1646139630000|2022-03-01 13:00:30|6196.58|6196.58|6196.81|6196.81|6196.81|6196.81|6196.58|6196.58|0
1646139680000|2022-03-01 13:01:20|6197.52|6197.52|6197.52|6197.52|6197.52|6197.52|6197.52|6197.52|0
1646139750000|2022-03-01 13:02:30|6196.81|6196.81|6193.87|6193.87|6196.81|6196.81|6193.87|6193.87|0
1646139760000|2022-03-01 13:02:40|6193.16|6193.16|6192.09|6192.09|6193.16|6193.16|6192.09|6192.09|0
1646139770000|2022-03-01 13:02:50|6190.21|6190.21|6190.21|6190.21|6190.21|6190.21|6190.21|6190.21|0
1646139780000|2022-03-01 13:03:00|6189.96|6189.96|6190.67|6190.67|6191.38|6191.38|6189.96|6189.96|0
1646139790000|2022-03-01 13:03:10|6190.92|6190.92|6190.92|6190.92|6190.92|6190.92|6190.92|6190.92|0
1646139810000|2022-03-01 13:03:30|6191.15|6191.15|6193.49|6193.49|6193.49|6193.49|6191.15|6191.15|0
1646139820000|2022-03-01 13:03:40|6193.61|6193.61|6192.53|6192.53|6193.61|6193.61|6192.53|6192.53|0
1646139840000|2022-03-01 13:04:00|6192.78|6192.78|6193.26|6193.26|6193.26|6193.26|6192.78|6192.78|0
1646139880000|2022-03-01 13:04:40|6193.01|6193.01|6193.26|6193.26|6193.26|6193.26|6193.01|6193.01|0
1646139890000|2022-03-01 13:04:50|6193.14|6193.14|6193.14|6193.14|6193.14|6193.14|6193.14|6193.14|0
1646139900000|2022-03-01 13:05:00|6192.8|6192.8|6189.25|6189.25|6192.8|6192.8|6189.25|6189.25|0
1646139910000|2022-03-01 13:05:10|6188.76|6188.76|6188.76|6188.76|6188.76|6188.76|6188.76|6188.76|0
1646139930000|2022-03-01 13:05:30|6188.64|6188.64|6188.64|6188.64|6188.64|6188.64|6188.64|6188.64|0
1646139940000|2022-03-01 13:05:40|6187.93|6187.93|6187.93|6187.93|6187.93|6187.93|6187.93|6187.93|0
1646139970000|2022-03-01 13:06:10|6187.84|6187.84|6188.93|6188.93|6188.93|6188.93|6187.5|6187.5|0
1646139980000|2022-03-01 13:06:20|6189.53|6189.53|6189.78|6189.78|6189.78|6189.78|6189.53|6189.53|0
1646140010000|2022-03-01 13:06:50|6189.66|6189.66|6190.97|6190.97|6190.97|6190.97|6189.55|6189.55|0
1646140070000|2022-03-01 13:07:50|6191.21|6191.21|6191.21|6191.21|6191.21|6191.21|6191.21|6191.21|0
1646140080000|2022-03-01 13:08:00|6190.97|6190.97|6190.97|6190.97|6190.97|6190.97|6190.97|6190.97|0
1646140110000|2022-03-01 13:08:30|6190.72|6190.72|6190.72|6190.72|6190.72|6190.72|6190.72|6190.72|0
1646140120000|2022-03-01 13:08:40|6190.99|6190.99|6191.24|6191.24|6191.24|6191.24|6190.99|6190.99|0
1646140130000|2022-03-01 13:08:50|6191.12|6191.12|6191.35|6191.35|6191.47|6191.47|6191.12|6191.12|0
1646140140000|2022-03-01 13:09:00|6191.69|6191.69|6192.02|6192.02|6192.02|6192.02|6191.69|6191.69|0
1646140150000|2022-03-01 13:09:10|6192.14|6192.14|6195.94|6195.94|6195.94|6195.94|6192.14|6192.14|0
1646140160000|2022-03-01 13:09:20|6196.06|6196.06|6196.77|6196.77|6196.77|6196.77|6196.06|6196.06|0
1646140170000|2022-03-01 13:09:30|6197.11|6197.11|6195.2|6195.2|6197.34|6197.34|6195.2|6195.2|0
1646140180000|2022-03-01 13:09:40|6194.97|6194.97|6194.26|6194.26|6194.97|6194.97|6194.26|6194.26|0
1646140190000|2022-03-01 13:09:50|6195.68|6195.68|6195.93|6195.93|6195.93|6195.93|6195.68|6195.68|0
1646140210000|2022-03-01 13:10:10|6196.05|6196.05|6196.76|6196.76|6196.76|6196.76|6196.05|6196.05|0
1646140260000|2022-03-01 13:11:00|6196.51|6196.51|6197.22|6197.22|6197.22|6197.22|6196.51|6196.51|0
1646140300000|2022-03-01 13:11:40|6198.64|6198.64|6197.22|6197.22|6198.64|6198.64|6197.22|6197.22|0
1646140330000|2022-03-01 13:12:10|6197.56|6197.56|6197.22|6197.22|6197.56|6197.56|6197.22|6197.22|0
1646140370000|2022-03-01 13:12:50|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|0
1646140380000|2022-03-01 13:13:00|6197.22|6197.22|6197.22|6197.22|6197.22|6197.22|6197.22|6197.22|0
1646140400000|2022-03-01 13:13:20|6196.88|6196.88|6196.88|6196.88|6196.88|6196.88|6196.88|6196.88|0
1646140410000|2022-03-01 13:13:30|6197.21|6197.21|6197.69|6197.69|6197.69|6197.69|6197.21|6197.21|0
1646140440000|2022-03-01 13:14:00|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|0
1646140450000|2022-03-01 13:14:10|6197.25|6197.25|6197.25|6197.25|6197.25|6197.25|6197.25|6197.25|0
1646140460000|2022-03-01 13:14:20|6196.9|6196.9|6196.78|6196.78|6196.9|6196.9|6196.78|6196.78|0
1646140470000|2022-03-01 13:14:30|6197.79|6197.79|6197.79|6197.79|6197.79|6197.79|6197.79|6197.79|0
1646140540000|2022-03-01 13:15:40|6198.5|6198.5|6198.77|6198.77|6198.77|6198.77|6198.5|6198.5|0
1646140550000|2022-03-01 13:15:50|6199|6199|6198.77|6198.77|6199|6199|6198.77|6198.77|0
1646140570000|2022-03-01 13:16:10|6200.19|6200.19|6200.19|6200.19|6200.19|6200.19|6200.19|6200.19|0
1646140600000|2022-03-01 13:16:40|6201.62|6201.62|6201.62|6201.62|6201.62|6201.62|6201.62|6201.62|0
1646140610000|2022-03-01 13:16:50|6201.85|6201.85|6203.24|6203.24|6203.24|6203.24|6201.85|6201.85|0
1646140620000|2022-03-01 13:17:00|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|0
1646140660000|2022-03-01 13:17:40|6205.26|6205.26|6205.51|6205.51|6205.51|6205.51|6205.26|6205.26|0
1646140670000|2022-03-01 13:17:50|6206.71|6206.71|6206.96|6206.96|6206.96|6206.96|6206.71|6206.71|0
1646140680000|2022-03-01 13:18:00|6207.67|6207.67|6207.67|6207.67|6207.67|6207.67|6207.67|6207.67|0
1646140730000|2022-03-01 13:18:50|6206.96|6206.96|6206.96|6206.96|6206.96|6206.96|6206.96|6206.96|0
1646140750000|2022-03-01 13:19:10|6207.67|6207.67|6207.67|6207.67|6207.67|6207.67|6207.67|6207.67|0
1646140760000|2022-03-01 13:19:20|6209.09|6209.09|6209.09|6209.09|6209.09|6209.09|6209.09|6209.09|0
1646140770000|2022-03-01 13:19:30|6208.85|6208.85|6208.85|6208.85|6208.85|6208.85|6208.85|6208.85|0
1646140780000|2022-03-01 13:19:40|6208.13|6208.13|6207.42|6207.42|6208.13|6208.13|6207.42|6207.42|0
1646140800000|2022-03-01 13:20:00|6207.19|6207.19|6206.73|6206.73|6207.19|6207.19|6206.73|6206.73|0
1646140810000|2022-03-01 13:20:10|6206.48|6206.48|6206.48|6206.48|6206.48|6206.48|6206.48|6206.48|0
1646140820000|2022-03-01 13:20:20|6206.37|6206.37|6206.37|6206.37|6206.37|6206.37|6206.37|6206.37|0
1646140830000|2022-03-01 13:20:30|6205.65|6205.65|6204.94|6204.94|6205.65|6205.65|6204.94|6204.94|0
1646140840000|2022-03-01 13:20:40|6205.65|6205.65|6205.9|6205.9|6205.9|6205.9|6205.65|6205.65|0
1646140850000|2022-03-01 13:20:50|6206.61|6206.61|6205.9|6205.9|6206.61|6206.61|6205.9|6205.9|0
1646140890000|2022-03-01 13:21:30|6204.48|6204.48|6203.77|6203.77|6204.48|6204.48|6203.77|6203.77|0
1646140900000|2022-03-01 13:21:40|6203.43|6203.43|6203.43|6203.43|6203.43|6203.43|6203.43|6203.43|0
1646140930000|2022-03-01 13:22:10|6202.85|6202.85|6203.9|6203.9|6203.9|6203.9|6202.85|6202.85|0
1646140940000|2022-03-01 13:22:20|6203.67|6203.67|6205.09|6205.09|6205.09|6205.09|6203.67|6203.67|0
1646140970000|2022-03-01 13:22:50|6205.32|6205.32|6204.96|6204.96|6205.44|6205.44|6204.71|6204.71|0
1646141050000|2022-03-01 13:24:10|6202.83|6202.83|6202.83|6202.83|6202.83|6202.83|6202.83|6202.83|0
1646141080000|2022-03-01 13:24:40|6202.71|6202.71|6201.29|6201.29|6202.71|6202.71|6201.29|6201.29|0
1646141100000|2022-03-01 13:25:00|6202|6202|6202|6202|6202|6202|6202|6202|0
1646141110000|2022-03-01 13:25:10|6202.71|6202.71|6205.83|6205.83|6205.83|6205.83|6202.71|6202.71|0
1646141120000|2022-03-01 13:25:20|6206.06|6206.06|6206.06|6206.06|6206.06|6206.06|6206.06|6206.06|0
1646141160000|2022-03-01 13:26:00|6206.39|6206.39|6208.06|6208.06|6208.06|6208.06|6206.39|6206.39|0
1646141180000|2022-03-01 13:26:20|6208.4|6208.4|6209.23|6209.23|6209.23|6209.23|6208.4|6208.4|0
1646141220000|2022-03-01 13:27:00|6208.98|6208.98|6208.89|6208.89|6209.23|6209.23|6208.89|6208.89|0
1646141230000|2022-03-01 13:27:10|6209.12|6209.12|6209.12|6209.12|6209.12|6209.12|6209.12|6209.12|0
1646141240000|2022-03-01 13:27:20|6209.01|6209.01|6208.54|6208.54|6209.01|6209.01|6208.54|6208.54|0
1646141250000|2022-03-01 13:27:30|6207.83|6207.83|6207.83|6207.83|6207.83|6207.83|6207.83|6207.83|0
1646141320000|2022-03-01 13:28:40|6209.25|6209.25|6207.83|6207.83|6209.25|6209.25|6207.83|6207.83|0
1646141330000|2022-03-01 13:28:50|6209.25|6209.25|6210.31|6210.31|6210.31|6210.31|6209.25|6209.25|0
1646141340000|2022-03-01 13:29:00|6209.82|6209.82|6207.69|6207.69|6209.82|6209.82|6207.69|6207.69|0
1646141350000|2022-03-01 13:29:10|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|0
1646141360000|2022-03-01 13:29:20|6207.6|6207.6|6211.15|6211.15|6211.15|6211.15|6207.6|6207.6|0
1646141370000|2022-03-01 13:29:30|6211.42|6211.42|6211.42|6211.42|6211.42|6211.42|6211.42|6211.42|0
1646141380000|2022-03-01 13:29:40|6211.65|6211.65|6211.65|6211.65|6211.65|6211.65|6211.65|6211.65|0
1646141390000|2022-03-01 13:29:50|6213.08|6213.08|6213.08|6213.08|6213.08|6213.08|6213.08|6213.08|0
1646141400000|2022-03-01 13:30:00|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|0
1646141420000|2022-03-01 13:30:20|6214.03|6214.03|6214.03|6214.03|6214.03|6214.03|6214.03|6214.03|0
1646141440000|2022-03-01 13:30:40|6214.37|6214.37|6214.37|6214.37|6214.37|6214.37|6214.37|6214.37|0
1646141460000|2022-03-01 13:31:00|6214.1|6214.1|6213.85|6213.85|6214.1|6214.1|6213.85|6213.85|0
1646141480000|2022-03-01 13:31:20|6212.43|6212.43|6212.43|6212.43|6212.43|6212.43|6212.43|6212.43|0
1646141490000|2022-03-01 13:31:30|6212.2|6212.2|6212.2|6212.2|6212.2|6212.2|6212.2|6212.2|0
1646141520000|2022-03-01 13:32:00|6212.45|6212.45|6212.45|6212.45|6212.45|6212.45|6212.45|6212.45|0
1646141560000|2022-03-01 13:32:40|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|0
1646141570000|2022-03-01 13:32:50|6213.87|6213.87|6213.29|6213.29|6213.87|6213.87|6212.93|6212.93|0
1646141590000|2022-03-01 13:33:10|6213.87|6213.87|6213.87|6213.87|6213.87|6213.87|6213.87|6213.87|0
1646141600000|2022-03-01 13:33:20|6214.12|6214.12|6216.61|6216.61|6216.61|6216.61|6214.12|6214.12|0
1646141620000|2022-03-01 13:33:40|6216.28|6216.28|6215.57|6215.57|6216.28|6216.28|6215.57|6215.57|0
1646141640000|2022-03-01 13:34:00|6216.99|6216.99|6216.85|6216.85|6218.75|6218.75|6216.61|6216.61|0
1646141680000|2022-03-01 13:34:40|6217.18|6217.18|6217.18|6217.18|6217.18|6217.18|6217.18|6217.18|0
1646141700000|2022-03-01 13:35:00|6216.93|6216.93|6216.69|6216.69|6216.93|6216.93|6216.69|6216.69|0
1646141710000|2022-03-01 13:35:10|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|0
1646141720000|2022-03-01 13:35:20|6219.29|6219.29|6219.29|6219.29|6219.29|6219.29|6219.29|6219.29|0
1646141730000|2022-03-01 13:35:30|6219.04|6219.04|6219.04|6219.04|6219.04|6219.04|6219.04|6219.04|0
1646141740000|2022-03-01 13:35:40|6219.27|6219.27|6219.27|6219.27|6219.27|6219.27|6219.27|6219.27|0
1646141750000|2022-03-01 13:35:50|6219.52|6219.52|6221.52|6221.52|6221.52|6221.52|6219.52|6219.52|0
1646141760000|2022-03-01 13:36:00|6220.81|6220.81|6220.81|6220.81|6220.81|6220.81|6220.81|6220.81|0
1646141800000|2022-03-01 13:36:40|6221.52|6221.52|6220.81|6220.81|6221.52|6221.52|6220.81|6220.81|0
1646141810000|2022-03-01 13:36:50|6220.09|6220.09|6219.38|6219.38|6220.09|6220.09|6219.38|6219.38|0
1646141830000|2022-03-01 13:37:10|6218.92|6218.92|6218.92|6218.92|6218.92|6218.92|6218.92|6218.92|0
1646141850000|2022-03-01 13:37:30|6218.67|6218.67|6219.6|6219.6|6219.6|6219.6|6218.18|6218.18|0
1646141860000|2022-03-01 13:37:40|6219.09|6219.09|6216.88|6216.88|6219.09|6219.09|6216.88|6216.88|0
1646141870000|2022-03-01 13:37:50|6216.17|6216.17|6216.17|6216.17|6216.17|6216.17|6216.17|6216.17|0
1646141900000|2022-03-01 13:38:20|6216.88|6216.88|6216.88|6216.88|6216.88|6216.88|6216.88|6216.88|0
1646141960000|2022-03-01 13:39:20|6217.59|6217.59|6219.26|6219.26|6219.26|6219.26|6217.59|6217.59|0
1646141990000|2022-03-01 13:39:50|6219.97|6219.97|6219.97|6219.97|6219.97|6219.97|6219.97|6219.97|0
1646142000000|2022-03-01 13:40:00|6220.64|6220.64|6220.91|6220.91|6220.91|6220.91|6220.64|6220.64|0
1646142020000|2022-03-01 13:40:20|6221.62|6221.62|6221.87|6221.87|6221.87|6221.87|6221.62|6221.62|0
1646142030000|2022-03-01 13:40:30|6221.62|6221.62|6219.95|6219.95|6221.62|6221.62|6219.95|6219.95|0
1646142040000|2022-03-01 13:40:40|6219.24|6219.24|6219.24|6219.24|6219.24|6219.24|6219.24|6219.24|0
1646142050000|2022-03-01 13:40:50|6218.91|6218.91|6218.66|6218.66|6218.91|6218.91|6218.66|6218.66|0
1646142060000|2022-03-01 13:41:00|6217.95|6217.95|6217.7|6217.7|6217.95|6217.95|6217.21|6217.21|0
1646142070000|2022-03-01 13:41:10|6218.41|6218.41|6218.41|6218.41|6218.41|6218.41|6218.41|6218.41|0
1646142090000|2022-03-01 13:41:30|6218.08|6218.08|6218.32|6218.32|6218.32|6218.32|6218.08|6218.08|0
1646142100000|2022-03-01 13:41:40|6219.03|6219.03|6219.03|6219.03|6219.03|6219.03|6219.03|6219.03|0
1646142120000|2022-03-01 13:42:00|6219.75|6219.75|6220.42|6220.42|6220.42|6220.42|6219.75|6219.75|0
1646142130000|2022-03-01 13:42:10|6219.26|6219.26|6219.26|6219.26|6219.26|6219.26|6219.26|6219.26|0
1646142150000|2022-03-01 13:42:30|6219.03|6219.03|6219.03|6219.03|6219.03|6219.03|6219.03|6219.03|0
1646142180000|2022-03-01 13:43:00|6219.26|6219.26|6219.26|6219.26|6219.26|6219.26|6219.26|6219.26|0
1646142190000|2022-03-01 13:43:10|6218.93|6218.93|6218.93|6218.93|6218.93|6218.93|6218.93|6218.93|0
1646142200000|2022-03-01 13:43:20|6218.68|6218.68|6218.68|6218.68|6218.93|6218.93|6218.68|6218.68|0
1646142210000|2022-03-01 13:43:30|6218.45|6218.45|6218.45|6218.45|6218.45|6218.45|6218.45|6218.45|0
1646142240000|2022-03-01 13:44:00|6218.78|6218.78|6218.9|6218.9|6218.9|6218.9|6218.78|6218.78|0
1646142250000|2022-03-01 13:44:10|6218.78|6218.78|6218.4|6218.4|6218.78|6218.78|6218.4|6218.4|0
1646142260000|2022-03-01 13:44:20|6218.28|6218.28|6217.57|6217.57|6218.28|6218.28|6217.57|6217.57|0
1646142290000|2022-03-01 13:44:50|6216.9|6216.9|6216.19|6216.19|6216.9|6216.9|6216.19|6216.19|0
1646142300000|2022-03-01 13:45:00|6216.9|6216.9|6215.81|6215.81|6216.9|6216.9|6215.48|6215.48|0
1646142320000|2022-03-01 13:45:20|6216.52|6216.52|6216.52|6216.52|6216.52|6216.52|6216.52|6216.52|0
1646142360000|2022-03-01 13:46:00|6216.77|6216.77|6216.52|6216.52|6216.77|6216.77|6216.52|6216.52|0
1646142370000|2022-03-01 13:46:10|6215.81|6215.81|6216.08|6216.08|6216.08|6216.08|6215.81|6215.81|0
1646142410000|2022-03-01 13:46:50|6215.37|6215.37|6214.66|6214.66|6215.37|6215.37|6214.66|6214.66|0
1646142420000|2022-03-01 13:47:00|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|0
1646142430000|2022-03-01 13:47:10|6216.79|6216.79|6216.79|6216.79|6216.79|6216.79|6216.79|6216.79|0
1646142450000|2022-03-01 13:47:30|6216.46|6216.46|6215.03|6215.03|6216.46|6216.46|6215.03|6215.03|0
1646142460000|2022-03-01 13:47:40|6214.92|6214.92|6214.18|6214.18|6214.92|6214.92|6214.18|6214.18|0
1646142480000|2022-03-01 13:48:00|6213.58|6213.58|6213.58|6213.58|6213.58|6213.58|6213.58|6213.58|0
1646142490000|2022-03-01 13:48:10|6214.29|6214.29|6214.29|6214.29|6214.29|6214.29|6214.29|6214.29|0
1646142510000|2022-03-01 13:48:30|6214.4|6214.4|6214.75|6214.75|6214.75|6214.75|6214.29|6214.29|0
1646142530000|2022-03-01 13:48:50|6215.46|6215.46|6215.46|6215.46|6215.46|6215.46|6215.46|6215.46|0
1646142550000|2022-03-01 13:49:10|6216.51|6216.51|6216.51|6216.51|6216.51|6216.51|6216.51|6216.51|0
1646142560000|2022-03-01 13:49:20|6216.75|6216.75|6216.75|6216.75|6216.75|6216.75|6216.75|6216.75|0
1646142580000|2022-03-01 13:49:40|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|0
1646142600000|2022-03-01 13:50:00|6218.89|6218.89|6218.89|6218.89|6218.89|6218.89|6218.89|6218.89|0
1646142610000|2022-03-01 13:50:10|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|0
1646142630000|2022-03-01 13:50:30|6217.93|6217.93|6218.64|6218.64|6218.64|6218.64|6217.93|6217.93|0
1646142660000|2022-03-01 13:51:00|6218.53|6218.53|6218.41|6218.41|6218.53|6218.53|6218.41|6218.41|0
1646142670000|2022-03-01 13:51:10|6218.29|6218.29|6218.53|6218.53|6218.53|6218.53|6217.83|6217.83|0
1646142700000|2022-03-01 13:51:40|6217.1|6217.1|6217.81|6217.81|6217.81|6217.81|6217.1|6217.1|0
1646142710000|2022-03-01 13:51:50|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|0
1646142730000|2022-03-01 13:52:10|6216.06|6216.06|6216.06|6216.06|6216.06|6216.06|6216.06|6216.06|0
1646142740000|2022-03-01 13:52:20|6215.94|6215.94|6216.06|6216.06|6216.06|6216.06|6215.94|6215.94|0
1646142750000|2022-03-01 13:52:30|6216.43|6216.43|6215.01|6215.01|6216.43|6216.43|6215.01|6215.01|0
1646142760000|2022-03-01 13:52:40|6214.3|6214.3|6213.72|6213.72|6214.3|6214.3|6213.72|6213.72|0
1646142770000|2022-03-01 13:52:50|6213.47|6213.47|6213.47|6213.47|6213.47|6213.47|6213.47|6213.47|0
1646142820000|2022-03-01 13:53:40|6212.05|6212.05|6210.84|6210.84|6212.05|6212.05|6210.62|6210.62|0
1646142860000|2022-03-01 13:54:20|6211.55|6211.55|6211.89|6211.89|6211.89|6211.89|6211.55|6211.55|0
1646142870000|2022-03-01 13:54:30|6211.62|6211.62|6211.62|6211.62|6211.62|6211.62|6211.62|6211.62|0
1646142880000|2022-03-01 13:54:40|6210.2|6210.2|6208.77|6208.77|6210.2|6210.2|6208.77|6208.77|0
1646142890000|2022-03-01 13:54:50|6207.62|6207.62|6207.06|6207.06|6207.62|6207.62|6207.06|6207.06|0
1646142900000|2022-03-01 13:55:00|6207.18|6207.18|6207.18|6207.18|6207.18|6207.18|6207.18|6207.18|0
1646142910000|2022-03-01 13:55:10|6207.89|6207.89|6207.89|6207.89|6207.89|6207.89|6207.89|6207.89|0
1646142940000|2022-03-01 13:55:40|6207.18|6207.18|6207.18|6207.18|6207.18|6207.18|6207.18|6207.18|0
1646142950000|2022-03-01 13:55:50|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|0
1646142960000|2022-03-01 13:56:00|6206.69|6206.69|6206.69|6206.69|6206.69|6206.69|6206.69|6206.69|0
1646142970000|2022-03-01 13:56:10|6205.95|6205.95|6205.95|6205.95|6205.95|6205.95|6205.95|6205.95|0
1646142990000|2022-03-01 13:56:30|6207.37|6207.37|6208.33|6208.33|6208.33|6208.33|6207.37|6207.37|0
1646143000000|2022-03-01 13:56:40|6207.62|6207.62|6207.62|6207.62|6207.62|6207.62|6207.62|6207.62|0
1646143010000|2022-03-01 13:56:50|6209.75|6209.75|6209.04|6209.04|6209.75|6209.75|6209.04|6209.04|0
1646143020000|2022-03-01 13:57:00|6208.92|6208.92|6208.92|6208.92|6208.92|6208.92|6208.92|6208.92|0
1646143040000|2022-03-01 13:57:20|6210.35|6210.35|6210.35|6210.35|6210.35|6210.35|6210.35|6210.35|0
1646143060000|2022-03-01 13:57:40|6211.06|6211.06|6210.35|6210.35|6211.06|6211.06|6210.35|6210.35|0
1646143080000|2022-03-01 13:58:00|6211.06|6211.06|6209.85|6209.85|6211.06|6211.06|6209.85|6209.85|0
1646143090000|2022-03-01 13:58:10|6209.14|6209.14|6207.72|6207.72|6209.14|6209.14|6207.72|6207.72|0
1646143140000|2022-03-01 13:59:00|6206.22|6206.22|6205.97|6205.97|6206.22|6206.22|6205.97|6205.97|0
1646143150000|2022-03-01 13:59:10|6206.68|6206.68|6206.68|6206.68|6206.68|6206.68|6206.68|6206.68|0
1646143160000|2022-03-01 13:59:20|6206.45|6206.45|6206.45|6206.45|6206.45|6206.45|6206.45|6206.45|0
1646143180000|2022-03-01 13:59:40|6206.22|6206.22|6206.22|6206.22|6206.22|6206.22|6206.22|6206.22|0
1646143200000|2022-03-01 14:00:00|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|0
1646143210000|2022-03-01 14:00:10|6207.64|6207.64|6206.93|6206.93|6207.64|6207.64|6206.93|6206.93|0
1646143240000|2022-03-01 14:00:40|6206.22|6206.22|6206.22|6206.22|6206.22|6206.22|6206.22|6206.22|0
1646143250000|2022-03-01 14:00:50|6206.34|6206.34|6206.8|6206.8|6206.8|6206.8|6206.34|6206.34|0
1646143290000|2022-03-01 14:01:30|6206.09|6206.09|6206.09|6206.09|6206.09|6206.09|6206.09|6206.09|0
1646143310000|2022-03-01 14:01:50|6204.67|6204.67|6204.19|6204.19|6204.67|6204.67|6203.61|6203.61|0
1646143320000|2022-03-01 14:02:00|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|0
1646143330000|2022-03-01 14:02:10|6203.71|6203.71|6203.71|6203.71|6203.71|6203.71|6203.71|6203.71|0
1646143340000|2022-03-01 14:02:20|6204.2|6204.2|6204.2|6204.2|6204.2|6204.2|6204.2|6204.2|0
1646143350000|2022-03-01 14:02:30|6203.95|6203.95|6206.8|6206.8|6206.8|6206.8|6203.95|6203.95|0
1646143370000|2022-03-01 14:02:50|6206.91|6206.91|6207.14|6207.14|6207.14|6207.14|6206.91|6206.91|0
1646143380000|2022-03-01 14:03:00|6207.86|6207.86|6204.98|6204.98|6207.86|6207.86|6204.98|6204.98|0
1646143400000|2022-03-01 14:03:20|6205.23|6205.23|6205.23|6205.23|6205.23|6205.23|6205.23|6205.23|0
1646143410000|2022-03-01 14:03:30|6204.89|6204.89|6204.65|6204.65|6204.89|6204.89|6204.65|6204.65|0
1646143420000|2022-03-01 14:03:40|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|0
1646143460000|2022-03-01 14:04:20|6205.61|6205.61|6205.61|6205.61|6205.61|6205.61|6205.61|6205.61|0
1646143470000|2022-03-01 14:04:30|6205.34|6205.34|6205.34|6205.34|6205.34|6205.34|6205.34|6205.34|0
1646143490000|2022-03-01 14:04:50|6205|6205|6205|6205|6205|6205|6205|6205|0
1646143500000|2022-03-01 14:05:00|6204.76|6204.76|6204.38|6204.38|6204.76|6204.76|6204.04|6204.04|0
1646143510000|2022-03-01 14:05:10|6204.13|6204.13|6204.13|6204.13|6204.13|6204.13|6204.13|6204.13|0
1646143520000|2022-03-01 14:05:20|6203.86|6203.86|6203.86|6203.86|6203.86|6203.86|6203.86|6203.86|0
1646143530000|2022-03-01 14:05:30|6203.63|6203.63|6203.63|6203.63|6203.63|6203.63|6203.63|6203.63|0
1646143550000|2022-03-01 14:05:50|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|0
1646143560000|2022-03-01 14:06:00|6203.54|6203.54|6203.3|6203.3|6203.54|6203.54|6203.3|6203.3|0
1646143570000|2022-03-01 14:06:10|6202.95|6202.95|6202.95|6202.95|6202.95|6202.95|6202.95|6202.95|0
1646143580000|2022-03-01 14:06:20|6204.37|6204.37|6203.66|6203.66|6204.37|6204.37|6203.66|6203.66|0
1646143620000|2022-03-01 14:07:00|6202.95|6202.95|6202.95|6202.95|6202.95|6202.95|6202.95|6202.95|0
1646143640000|2022-03-01 14:07:20|6202.24|6202.24|6202.24|6202.24|6202.24|6202.24|6202.24|6202.24|0
1646143680000|2022-03-01 14:08:00|6202.01|6202.01|6202.01|6202.01|6202.01|6202.01|6202.01|6202.01|0
1646143690000|2022-03-01 14:08:10|6203.43|6203.43|6203.43|6203.43|6203.43|6203.43|6203.43|6203.43|0
1646143700000|2022-03-01 14:08:20|6203.18|6203.18|6201.73|6201.73|6203.18|6203.18|6201.73|6201.73|0
1646143710000|2022-03-01 14:08:30|6201.02|6201.02|6201.02|6201.02|6201.02|6201.02|6201.02|6201.02|0
1646143730000|2022-03-01 14:08:50|6200.91|6200.91|6201.37|6201.37|6201.62|6201.62|6200.91|6200.91|0
1646143740000|2022-03-01 14:09:00|6201.86|6201.86|6201.86|6201.86|6201.86|6201.86|6201.86|6201.86|0
1646143750000|2022-03-01 14:09:10|6202.11|6202.11|6202.82|6202.82|6202.82|6202.82|6202.11|6202.11|0
1646143760000|2022-03-01 14:09:20|6203.53|6203.53|6203.53|6203.53|6203.53|6203.53|6203.53|6203.53|0
1646143770000|2022-03-01 14:09:30|6203.78|6203.78|6203.78|6203.78|6203.78|6203.78|6203.78|6203.78|0
1646143780000|2022-03-01 14:09:40|6204.49|6204.49|6205.2|6205.2|6205.2|6205.2|6204.49|6204.49|0
1646143790000|2022-03-01 14:09:50|6204.96|6204.96|6205.2|6205.2|6205.2|6205.2|6204.96|6204.96|0
1646143800000|2022-03-01 14:10:00|6205.32|6205.32|6203.18|6203.18|6205.32|6205.32|6203.18|6203.18|0
1646143810000|2022-03-01 14:10:10|6203.9|6203.9|6203.9|6203.9|6203.9|6203.9|6203.9|6203.9|0
1646143830000|2022-03-01 14:10:30|6204.13|6204.13|6204.24|6204.24|6204.36|6204.36|6204.01|6204.01|0
1646143850000|2022-03-01 14:10:50|6205.67|6205.67|6205.67|6205.67|6205.67|6205.67|6205.67|6205.67|0
1646143860000|2022-03-01 14:11:00|6206|6206|6206.58|6206.58|6206.58|6206.58|6206|6206|0
1646143880000|2022-03-01 14:11:20|6206.83|6206.83|6206.83|6206.83|6206.83|6206.83|6206.83|6206.83|0
1646143890000|2022-03-01 14:11:30|6206.59|6206.59|6206.59|6206.59|6206.59|6206.59|6206.59|6206.59|0
1646143910000|2022-03-01 14:11:50|6208.31|6208.31|6208.56|6208.56|6208.56|6208.56|6207.85|6207.85|0
1646143920000|2022-03-01 14:12:00|6208.81|6208.81|6208.81|6208.81|6208.81|6208.81|6208.81|6208.81|0
1646143930000|2022-03-01 14:12:10|6208.09|6208.09|6208.09|6208.09|6208.09|6208.09|6208.09|6208.09|0
1646143960000|2022-03-01 14:12:40|6207.76|6207.76|6207.76|6207.76|6207.76|6207.76|6207.76|6207.76|0
1646143970000|2022-03-01 14:12:50|6207.41|6207.41|6207.64|6207.64|6207.64|6207.64|6207.41|6207.41|0
1646143980000|2022-03-01 14:13:00|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|0
1646143990000|2022-03-01 14:13:10|6207.05|6207.05|6207.59|6207.59|6207.59|6207.59|6207.05|6207.05|0
1646144000000|2022-03-01 14:13:20|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|0
1646144070000|2022-03-01 14:14:30|6206.76|6206.76|6206.64|6206.64|6206.76|6206.76|6206.64|6206.64|0
1646144080000|2022-03-01 14:14:40|6206.98|6206.98|6207.69|6207.69|6207.93|6207.93|6206.98|6206.98|0
1646144100000|2022-03-01 14:15:00|6207.46|6207.46|6208.05|6208.05|6208.05|6208.05|6207.34|6207.34|0
1646144110000|2022-03-01 14:15:10|6206.63|6206.63|6206.63|6206.63|6206.63|6206.63|6206.63|6206.63|0
1646144130000|2022-03-01 14:15:30|6206.9|6206.9|6206.9|6206.9|6206.9|6206.9|6206.9|6206.9|0
1646144140000|2022-03-01 14:15:40|6206.19|6206.19|6206.19|6206.19|6206.19|6206.19|6206.19|6206.19|0
1646144180000|2022-03-01 14:16:20|6205.92|6205.92|6205.92|6205.92|6205.92|6205.92|6205.92|6205.92|0
1646144190000|2022-03-01 14:16:30|6206.19|6206.19|6206.19|6206.19|6206.19|6206.19|6206.19|6206.19|0
1646144220000|2022-03-01 14:17:00|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|0
1646144270000|2022-03-01 14:17:50|6205.74|6205.74|6205.74|6205.74|6205.74|6205.74|6205.74|6205.74|0
1646144320000|2022-03-01 14:18:40|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|0
1646144350000|2022-03-01 14:19:10|6204.81|6204.81|6204.81|6204.81|6204.81|6204.81|6204.81|6204.81|0
1646144390000|2022-03-01 14:19:50|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|0
1646144420000|2022-03-01 14:20:20|6207.06|6207.06|6208.6|6208.6|6209.31|6209.31|6207.06|6207.06|0
1646144430000|2022-03-01 14:20:30|6208.37|6208.37|6207.54|6207.54|6208.37|6208.37|6207.54|6207.54|0
1646144450000|2022-03-01 14:20:50|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|0
1646144510000|2022-03-01 14:21:50|6206.83|6206.83|6205.41|6205.41|6206.83|6206.83|6205.41|6205.41|0
1646144550000|2022-03-01 14:22:30|6205.74|6205.74|6206.45|6206.45|6206.45|6206.45|6205.74|6205.74|0
1646144570000|2022-03-01 14:22:50|6206.34|6206.34|6206.93|6206.93|6206.93|6206.93|6206.34|6206.34|0
1646144580000|2022-03-01 14:23:00|6207.28|6207.28|6207.16|6207.16|6207.28|6207.28|6207.16|6207.16|0
1646144590000|2022-03-01 14:23:10|6207.05|6207.05|6207.86|6207.86|6207.86|6207.86|6207.05|6207.05|0
1646144610000|2022-03-01 14:23:30|6209.55|6209.55|6210.98|6210.98|6210.98|6210.98|6209.55|6209.55|0
1646144620000|2022-03-01 14:23:40|6210.26|6210.26|6209.55|6209.55|6210.26|6210.26|6209.55|6209.55|0
1646144630000|2022-03-01 14:23:50|6209.44|6209.44|6209.32|6209.32|6209.44|6209.44|6209.32|6209.32|0
1646144650000|2022-03-01 14:24:10|6209.21|6209.21|6209.44|6209.44|6209.44|6209.44|6209.21|6209.21|0
1646144660000|2022-03-01 14:24:20|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|0
1646144670000|2022-03-01 14:24:30|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|0
1646144680000|2022-03-01 14:24:40|6210.36|6210.36|6210.25|6210.25|6210.36|6210.36|6210.25|6210.25|0
1646144710000|2022-03-01 14:25:10|6210.52|6210.52|6210.25|6210.25|6210.52|6210.52|6210.25|6210.25|0
1646144720000|2022-03-01 14:25:20|6210.58|6210.58|6211.77|6211.77|6211.77|6211.77|6210.35|6210.35|0
1646144730000|2022-03-01 14:25:30|6210.6|6210.6|6212.73|6212.73|6212.73|6212.73|6210.6|6210.6|0
1646144740000|2022-03-01 14:25:40|6212.5|6212.5|6212.86|6212.86|6212.86|6212.86|6212.5|6212.5|0
1646144750000|2022-03-01 14:25:50|6212.75|6212.75|6212.63|6212.63|6212.75|6212.75|6212.63|6212.63|0
1646144760000|2022-03-01 14:26:00|6212.86|6212.86|6212.98|6212.98|6212.98|6212.98|6212.86|6212.86|0
1646144810000|2022-03-01 14:26:50|6210.6|6210.6|6209.89|6209.89|6210.6|6210.6|6209.89|6209.89|0
1646144820000|2022-03-01 14:27:00|6210.6|6210.6|6210.6|6210.6|6210.6|6210.6|6210.6|6210.6|0
1646144830000|2022-03-01 14:27:10|6211.31|6211.31|6212.02|6212.02|6212.02|6212.02|6211.31|6211.31|0
1646144850000|2022-03-01 14:27:30|6212.27|6212.27|6215.45|6215.45|6215.79|6215.79|6212.27|6212.27|0
1646144860000|2022-03-01 14:27:40|6216.16|6216.16|6216.16|6216.16|6216.16|6216.16|6216.16|6216.16|0
1646144880000|2022-03-01 14:28:00|6214.74|6214.74|6217.88|6217.88|6217.88|6217.88|6214.74|6214.74|0
1646144890000|2022-03-01 14:28:10|6218.12|6218.12|6218.46|6218.46|6218.46|6218.46|6218.12|6218.12|0
1646144900000|2022-03-01 14:28:20|6218.19|6218.19|6218.19|6218.19|6218.19|6218.19|6218.19|6218.19|0
1646144910000|2022-03-01 14:28:30|6218.53|6218.53|6219.12|6219.12|6219.12|6219.12|6218.53|6218.53|0
1646144930000|2022-03-01 14:28:50|6219.46|6219.46|6219.46|6219.46|6219.46|6219.46|6219.46|6219.46|0
1646144950000|2022-03-01 14:29:10|6219.12|6219.12|6221.25|6221.25|6221.25|6221.25|6219.12|6219.12|0
1646144960000|2022-03-01 14:29:20|6222.68|6222.68|6222.68|6222.68|6222.68|6222.68|6222.68|6222.68|0
1646144980000|2022-03-01 14:29:40|6224.81|6224.81|6225.52|6225.52|6225.52|6225.52|6224.81|6224.81|0
1646144990000|2022-03-01 14:29:50|6225.77|6225.77|6225.39|6225.39|6226.11|6226.11|6225.39|6225.39|0
1646145000000|2022-03-01 14:30:00|6224.68|6224.68|6224.68|6224.68|6224.68|6224.68|6224.68|6224.68|0
1646145010000|2022-03-01 14:30:10|6225.39|6225.39|6224.68|6224.68|6225.39|6225.39|6224.68|6224.68|0
1646145020000|2022-03-01 14:30:20|6224.57|6224.57|6225.39|6225.39|6225.39|6225.39|6224.57|6224.57|0
1646145030000|2022-03-01 14:30:30|6226.11|6226.11|6227.53|6227.53|6227.53|6227.53|6226.11|6226.11|0
1646145040000|2022-03-01 14:30:40|6228.24|6228.24|6228.95|6228.95|6228.95|6228.95|6228.24|6228.24|0
1646145050000|2022-03-01 14:30:50|6229.2|6229.2|6230.15|6230.15|6230.15|6230.15|6229.2|6229.2|0
1646145060000|2022-03-01 14:31:00|6229.44|6229.44|6228.25|6228.25|6229.67|6229.67|6228.25|6228.25|0
1646145070000|2022-03-01 14:31:10|6229.67|6229.67|6229.34|6229.34|6229.67|6229.67|6229.34|6229.34|0
1646145080000|2022-03-01 14:31:20|6229.45|6229.45|6229.45|6229.45|6229.45|6229.45|6229.45|6229.45|0
1646145100000|2022-03-01 14:31:40|6228.74|6228.74|6228.03|6228.03|6228.74|6228.74|6228.03|6228.03|0
1646145110000|2022-03-01 14:31:50|6227.8|6227.8|6227.8|6227.8|6227.8|6227.8|6227.8|6227.8|0
1646145120000|2022-03-01 14:32:00|6227.31|6227.31|6227.45|6227.45|6227.45|6227.45|6226.74|6226.74|0
1646145130000|2022-03-01 14:32:10|6228.16|6228.16|6224.83|6224.83|6228.16|6228.16|6224.61|6224.61|0
1646145150000|2022-03-01 14:32:30|6225.54|6225.54|6225.54|6225.54|6225.54|6225.54|6225.54|6225.54|0
1646145160000|2022-03-01 14:32:40|6224.83|6224.83|6222.57|6222.57|6224.83|6224.83|6222.57|6222.57|0
1646145190000|2022-03-01 14:33:10|6223.29|6223.29|6223.29|6223.29|6223.29|6223.29|6222.57|6222.57|0
1646145200000|2022-03-01 14:33:20|6224|6224|6224.71|6224.71|6224.71|6224.71|6224|6224|0
1646145230000|2022-03-01 14:33:50|6224.95|6224.95|6229.33|6229.33|6229.33|6229.33|6224.95|6224.95|0
1646145240000|2022-03-01 14:34:00|6229.22|6229.22|6229.33|6229.33|6230.64|6230.64|6229.22|6229.22|0
1646145250000|2022-03-01 14:34:10|6230.05|6230.05|6230.05|6230.05|6230.05|6230.05|6230.05|6230.05|0
1646145260000|2022-03-01 14:34:20|6230.16|6230.16|6228.85|6228.85|6230.28|6230.28|6228.85|6228.85|0
1646145270000|2022-03-01 14:34:30|6230.28|6230.28|6230.52|6230.52|6230.52|6230.52|6230.28|6230.28|0
1646145280000|2022-03-01 14:34:40|6231.48|6231.48|6233.82|6233.82|6233.86|6233.86|6231.48|6231.48|0
1646145290000|2022-03-01 14:34:50|6234.07|6234.07|6236.96|6236.96|6238.39|6238.39|6234.07|6234.07|0
1646145300000|2022-03-01 14:35:00|6237.3|6237.3|6240.01|6240.01|6240.01|6240.01|6237.3|6237.3|0
1646145310000|2022-03-01 14:35:10|6240.24|6240.24|6238.83|6238.83|6240.24|6240.24|6238.11|6238.11|0
1646145320000|2022-03-01 14:35:20|6236.69|6236.69|6238.45|6238.45|6238.45|6238.45|6236.69|6236.69|0
1646145330000|2022-03-01 14:35:30|6237.74|6237.74|6236.07|6236.07|6237.74|6237.74|6236.07|6236.07|0
1646145340000|2022-03-01 14:35:40|6235.36|6235.36|6235.02|6235.02|6236.07|6236.07|6235.02|6235.02|0
1646145370000|2022-03-01 14:36:10|6235.27|6235.27|6236.58|6236.58|6236.69|6236.69|6235.27|6235.27|0
1646145390000|2022-03-01 14:36:30|6236.46|6236.46|6237.51|6237.51|6238.55|6238.55|6236.46|6236.46|0
1646145420000|2022-03-01 14:37:00|6237.26|6237.26|6237.14|6237.14|6237.26|6237.26|6236.55|6236.55|0
1646145430000|2022-03-01 14:37:10|6236.9|6236.9|6236.9|6236.9|6236.9|6236.9|6236.9|6236.9|0
1646145440000|2022-03-01 14:37:20|6236.19|6236.19|6235.48|6235.48|6236.9|6236.9|6235.48|6235.48|0
1646145450000|2022-03-01 14:37:30|6235.74|6235.74|6235.63|6235.63|6235.74|6235.74|6235.63|6235.63|0
1646145460000|2022-03-01 14:37:40|6235.51|6235.51|6235.05|6235.05|6236.25|6236.25|6234.12|6234.12|0
1646145480000|2022-03-01 14:38:00|6234.93|6234.93|6234.93|6234.93|6234.93|6234.93|6234.93|6234.93|0
1646145500000|2022-03-01 14:38:20|6234.69|6234.69|6234.69|6234.69|6234.69|6234.69|6234.69|6234.69|0
1646145510000|2022-03-01 14:38:30|6234.8|6234.8|6235.03|6235.03|6235.03|6235.03|6234.8|6234.8|0
1646145530000|2022-03-01 14:38:50|6235.62|6235.62|6238.93|6238.93|6239.17|6239.17|6235.62|6235.62|0
1646145540000|2022-03-01 14:39:00|6239.26|6239.26|6241.34|6241.34|6241.34|6241.34|6239.26|6239.26|0
1646145550000|2022-03-01 14:39:10|6241.68|6241.68|6241.68|6241.68|6241.68|6241.68|6241.56|6241.56|0
1646145570000|2022-03-01 14:39:30|6243.1|6243.1|6242.87|6242.87|6243.1|6243.1|6242.87|6242.87|0
1646145590000|2022-03-01 14:39:50|6243.2|6243.2|6243.2|6243.2|6243.2|6243.2|6243.2|6243.2|0
1646145600000|2022-03-01 14:40:00|6244.63|6244.63|6244.63|6244.63|6244.63|6244.63|6244.63|6244.63|0
1646145610000|2022-03-01 14:40:10|6244.29|6244.29|6244.29|6244.29|6244.29|6244.29|6244.29|6244.29|0
1646145620000|2022-03-01 14:40:20|6244.41|6244.41|6243.91|6243.91|6245.12|6245.12|6243.2|6243.2|0
1646145630000|2022-03-01 14:40:30|6244.16|6244.16|6244.16|6244.16|6244.16|6244.16|6244.16|6244.16|0
1646145640000|2022-03-01 14:40:40|6243.93|6243.93|6243.93|6243.93|6243.93|6243.93|6243.93|6243.93|0
1646145660000|2022-03-01 14:41:00|6243.68|6243.68|6244.16|6244.16|6244.16|6244.16|6243.45|6243.45|0
1646145670000|2022-03-01 14:41:10|6243.83|6243.83|6244.16|6244.16|6244.16|6244.16|6243.83|6243.83|0
1646145680000|2022-03-01 14:41:20|6243.89|6243.89|6243.89|6243.89|6243.89|6243.89|6243.78|6243.78|0
1646145700000|2022-03-01 14:41:40|6244.6|6244.6|6244.6|6244.6|6245.31|6245.31|6244.6|6244.6|0
1646145720000|2022-03-01 14:42:00|6244.83|6244.83|6245.29|6245.29|6245.29|6245.29|6244.83|6244.83|0
1646145730000|2022-03-01 14:42:10|6246.71|6246.71|6246.96|6246.96|6246.96|6246.96|6246.71|6246.71|0
1646145740000|2022-03-01 14:42:20|6246.71|6246.71|6246.71|6246.71|6246.71|6246.71|6246.71|6246.71|0
1646145750000|2022-03-01 14:42:30|6247.42|6247.42|6247.42|6247.42|6247.42|6247.42|6247.42|6247.42|0
1646145760000|2022-03-01 14:42:40|6246.71|6246.71|6246.37|6246.37|6246.71|6246.71|6246.37|6246.37|0
1646145770000|2022-03-01 14:42:50|6247.08|6247.08|6247.08|6247.08|6247.08|6247.08|6247.08|6247.08|0
1646145790000|2022-03-01 14:43:10|6246.37|6246.37|6246.37|6246.37|6246.37|6246.37|6246.37|6246.37|0
1646145800000|2022-03-01 14:43:20|6247.8|6247.8|6247.8|6247.8|6247.8|6247.8|6247.8|6247.8|0
1646145810000|2022-03-01 14:43:30|6248.51|6248.51|6246.37|6246.37|6248.51|6248.51|6246.37|6246.37|0
1646145820000|2022-03-01 14:43:40|6243.19|6243.19|6243.19|6243.19|6243.19|6243.19|6243.19|6243.19|0
1646145830000|2022-03-01 14:43:50|6243.9|6243.9|6244.61|6244.61|6244.61|6244.61|6243.9|6243.9|0
1646145840000|2022-03-01 14:44:00|6245.33|6245.33|6245.24|6245.24|6245.33|6245.33|6244.99|6244.99|0
1646145850000|2022-03-01 14:44:10|6244.99|6244.99|6244.99|6244.99|6244.99|6244.99|6244.99|6244.99|0
1646145880000|2022-03-01 14:44:40|6245.34|6245.34|6245.34|6245.34|6245.34|6245.34|6245.34|6245.34|0
1646145890000|2022-03-01 14:44:50|6245.57|6245.57|6246.14|6246.14|6246.14|6246.14|6245.57|6245.57|0
1646145900000|2022-03-01 14:45:00|6246.47|6246.47|6246.95|6246.95|6247.89|6247.89|6246.47|6246.47|0
1646145910000|2022-03-01 14:45:10|6246.84|6246.84|6246.84|6246.84|6246.84|6246.84|6246.84|6246.84|0
1646145930000|2022-03-01 14:45:30|6246.12|6246.12|6246.6|6246.6|6246.6|6246.6|6244.47|6244.47|0
1646145940000|2022-03-01 14:45:40|6245.89|6245.89|6245.18|6245.18|6245.89|6245.89|6245.18|6245.18|0
1646145950000|2022-03-01 14:45:50|6245.3|6245.3|6244.96|6244.96|6245.3|6245.3|6244.96|6244.96|0
1646145960000|2022-03-01 14:46:00|6246.38|6246.38|6244.48|6244.48|6246.38|6246.38|6244.48|6244.48|0
1646145970000|2022-03-01 14:46:10|6244.37|6244.37|6244.12|6244.12|6244.37|6244.37|6244.12|6244.12|0
1646145980000|2022-03-01 14:46:20|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|0
1646145990000|2022-03-01 14:46:30|6243.16|6243.16|6244.25|6244.25|6244.25|6244.25|6242.83|6242.83|0
1646146000000|2022-03-01 14:46:40|6244.96|6244.96|6244.37|6244.37|6245.08|6245.08|6244.37|6244.37|0
1646146010000|2022-03-01 14:46:50|6245.08|6245.08|6244.96|6244.96|6245.08|6245.08|6244.96|6244.96|0
1646146020000|2022-03-01 14:47:00|6245.67|6245.67|6245.33|6245.33|6246.39|6246.39|6245.08|6245.08|0
1646146030000|2022-03-01 14:47:10|6247.79|6247.79|6247.79|6247.79|6247.79|6247.79|6247.79|6247.79|0
1646146060000|2022-03-01 14:47:40|6248.51|6248.51|6248.26|6248.26|6248.51|6248.51|6248.26|6248.26|0
1646146070000|2022-03-01 14:47:50|6248.49|6248.49|6248.49|6248.49|6248.49|6248.49|6248.49|6248.49|0
1646146080000|2022-03-01 14:48:00|6248.51|6248.51|6248.13|6248.13|6248.62|6248.62|6248.13|6248.13|0
1646146090000|2022-03-01 14:48:10|6247.42|6247.42|6248.13|6248.13|6248.13|6248.13|6247.42|6247.42|0
1646146100000|2022-03-01 14:48:20|6248.4|6248.4|6248.4|6248.4|6248.4|6248.4|6248.4|6248.4|0
1646146110000|2022-03-01 14:48:30|6248.89|6248.89|6249.23|6249.23|6249.23|6249.23|6248.89|6248.89|0
1646146120000|2022-03-01 14:48:40|6249.94|6249.94|6250.65|6250.65|6250.65|6250.65|6249.94|6249.94|0
1646146130000|2022-03-01 14:48:50|6252.07|6252.07|6252.07|6252.07|6252.07|6252.07|6252.07|6252.07|0
1646146140000|2022-03-01 14:49:00|6252.19|6252.19|6253.13|6253.13|6253.13|6253.13|6252.19|6252.19|0
1646146150000|2022-03-01 14:49:10|6252.9|6252.9|6249.69|6249.69|6252.9|6252.9|6249.69|6249.69|0
1646146170000|2022-03-01 14:49:30|6250.18|6250.18|6251.28|6251.28|6251.28|6251.28|6250.18|6250.18|0
1646146180000|2022-03-01 14:49:40|6251.03|6251.03|6251.5|6251.5|6251.5|6251.5|6250.79|6250.79|0
1646146190000|2022-03-01 14:49:50|6251.25|6251.25|6251.25|6251.25|6251.25|6251.25|6251.25|6251.25|0
1646146200000|2022-03-01 14:50:00|6251.37|6251.37|6252.02|6252.02|6252.02|6252.02|6251.25|6251.25|0
1646146210000|2022-03-01 14:50:10|6251.31|6251.31|6251.4|6251.4|6251.65|6251.65|6251.31|6251.31|0
1646146220000|2022-03-01 14:50:20|6251.29|6251.29|6250.82|6250.82|6251.29|6251.29|6250.82|6250.82|0
1646146230000|2022-03-01 14:50:30|6250.59|6250.59|6249.76|6249.76|6250.59|6250.59|6249.76|6249.76|0
1646146250000|2022-03-01 14:50:50|6248.34|6248.34|6251.05|6251.05|6251.05|6251.05|6248.34|6248.34|0
1646146260000|2022-03-01 14:51:00|6251.77|6251.77|6250.43|6250.43|6251.85|6251.85|6250.43|6250.43|0
1646146270000|2022-03-01 14:51:10|6249.01|6249.01|6246.14|6246.14|6249.01|6249.01|6246.14|6246.14|0
1646146280000|2022-03-01 14:51:20|6244.72|6244.72|6245.2|6245.2|6245.43|6245.43|6244.72|6244.72|0
1646146290000|2022-03-01 14:51:30|6244.87|6244.87|6243.48|6243.48|6244.87|6244.87|6243.48|6243.48|0
1646146300000|2022-03-01 14:51:40|6243.24|6243.24|6241.55|6241.55|6243.24|6243.24|6241.55|6241.55|0
1646146310000|2022-03-01 14:51:50|6240.12|6240.12|6239.08|6239.08|6240.12|6240.12|6239.08|6239.08|0
1646146320000|2022-03-01 14:52:00|6238.83|6238.83|6238.29|6238.29|6238.83|6238.83|6237.58|6237.58|0
1646146330000|2022-03-01 14:52:10|6238.18|6238.18|6237.73|6237.73|6238.89|6238.89|6237.73|6237.73|0
1646146340000|2022-03-01 14:52:20|6238.44|6238.44|6236.77|6236.77|6238.44|6238.44|6236.77|6236.77|0
1646146350000|2022-03-01 14:52:30|6236.52|6236.52|6236.52|6236.52|6236.52|6236.52|6236.52|6236.52|0
1646146360000|2022-03-01 14:52:40|6235.81|6235.81|6236.28|6236.28|6236.52|6236.52|6235.81|6235.81|0
1646146370000|2022-03-01 14:52:50|6236.62|6236.62|6237.7|6237.7|6237.93|6237.93|6236.51|6236.51|0
1646146380000|2022-03-01 14:53:00|6236.99|6236.99|6235.56|6235.56|6236.99|6236.99|6235.56|6235.56|0
1646146400000|2022-03-01 14:53:20|6236.03|6236.03|6233.32|6233.32|6236.26|6236.26|6233.32|6233.32|0
1646146410000|2022-03-01 14:53:30|6232.65|6232.65|6232.65|6232.65|6233.36|6233.36|6232.31|6232.31|0
1646146440000|2022-03-01 14:54:00|6234.07|6234.07|6234.33|6234.33|6234.56|6234.56|6234.07|6234.07|0
1646146450000|2022-03-01 14:54:10|6234.1|6234.1|6234.22|6234.22|6234.22|6234.22|6233.98|6233.98|0
1646146470000|2022-03-01 14:54:30|6233.5|6233.5|6231.83|6231.83|6233.5|6233.5|6231.83|6231.83|0
1646146480000|2022-03-01 14:54:40|6231.71|6231.71|6231|6231|6231.71|6231.71|6230.75|6230.75|0
1646146490000|2022-03-01 14:54:50|6232.42|6232.42|6233.4|6233.4|6233.4|6233.4|6232.42|6232.42|0
1646146500000|2022-03-01 14:55:00|6232.69|6232.69|6232.69|6232.69|6232.69|6232.69|6232.69|6232.69|0
1646146510000|2022-03-01 14:55:10|6231.98|6231.98|6231.04|6231.04|6231.98|6231.98|6230.78|6230.78|0
1646146520000|2022-03-01 14:55:20|6230.8|6230.8|6230.8|6230.8|6230.8|6230.8|6230.8|6230.8|0
1646146530000|2022-03-01 14:55:30|6231.04|6231.04|6230.33|6230.33|6231.04|6231.04|6230.33|6230.33|0
1646146540000|2022-03-01 14:55:40|6229.99|6229.99|6231.54|6231.54|6231.54|6231.54|6229.99|6229.99|0
1646146550000|2022-03-01 14:55:50|6231.31|6231.31|6230.6|6230.6|6232.02|6232.02|6230.6|6230.6|0
1646146560000|2022-03-01 14:56:00|6230.35|6230.35|6231.06|6231.06|6231.06|6231.06|6229.64|6229.64|0
1646146580000|2022-03-01 14:56:20|6230.48|6230.48|6232.87|6232.87|6232.87|6232.87|6230.48|6230.48|0
1646146590000|2022-03-01 14:56:30|6235.01|6235.01|6234.63|6234.63|6235.01|6235.01|6234.29|6234.29|0
1646146600000|2022-03-01 14:56:40|6235.83|6235.83|6234.57|6234.57|6235.99|6235.99|6234.57|6234.57|0
1646146610000|2022-03-01 14:56:50|6235.28|6235.28|6235.99|6235.99|6235.99|6235.99|6235.28|6235.28|0
1646146620000|2022-03-01 14:57:00|6234.57|6234.57|6233.58|6233.58|6234.57|6234.57|6233.58|6233.58|0
1646146630000|2022-03-01 14:57:10|6233.7|6233.7|6232.99|6232.99|6234.16|6234.16|6231.33|6231.33|0
1646146640000|2022-03-01 14:57:20|6231.56|6231.56|6229.29|6229.29|6231.56|6231.56|6229.29|6229.29|0
1646146650000|2022-03-01 14:57:30|6230|6230|6230|6230|6230|6230|6230|6230|0
1646146660000|2022-03-01 14:57:40|6229.88|6229.88|6230|6230|6230|6230|6229.77|6229.77|0
1646146670000|2022-03-01 14:57:50|6230.27|6230.27|6231.25|6231.25|6231.25|6231.25|6230.27|6230.27|0
1646146690000|2022-03-01 14:58:10|6231.13|6231.13|6231.25|6231.25|6231.25|6231.25|6231.13|6231.13|0
1646146700000|2022-03-01 14:58:20|6231.59|6231.59|6231.34|6231.34|6231.59|6231.59|6231.34|6231.34|0
1646146720000|2022-03-01 14:58:40|6231.67|6231.67|6231.94|6231.94|6231.94|6231.94|6231.67|6231.67|0
1646146730000|2022-03-01 14:58:50|6231.7|6231.7|6229.56|6229.56|6231.7|6231.7|6229.56|6229.56|0
1646146740000|2022-03-01 14:59:00|6229.32|6229.32|6228.97|6228.97|6229.32|6229.32|6228.73|6228.73|0
1646146760000|2022-03-01 14:59:20|6227.54|6227.54|6227.54|6227.54|6228.97|6228.97|6227.54|6227.54|0
1646146770000|2022-03-01 14:59:30|6228.25|6228.25|6228.25|6228.25|6228.25|6228.25|6228.25|6228.25|0
1646146780000|2022-03-01 14:59:40|6227.91|6227.91|6227.91|6227.91|6227.91|6227.91|6227.91|6227.91|0
1646146790000|2022-03-01 14:59:50|6230.04|6230.04|6232.54|6232.54|6232.54|6232.54|6229.33|6229.33|0
1646146800000|2022-03-01 15:00:00|6235.01|6235.01|6236.32|6236.32|6236.66|6236.66|6235.01|6235.01|0
1646146810000|2022-03-01 15:00:10|6235.51|6235.51|6234.9|6234.9|6237.97|6237.97|6234.9|6234.9|0
1646146820000|2022-03-01 15:00:20|6234.19|6234.19|6234.63|6234.63|6235.34|6235.34|6233.21|6233.21|0
1646146830000|2022-03-01 15:00:30|6233.92|6233.92|6234.21|6234.21|6234.63|6234.63|6233.56|6233.56|0
1646146840000|2022-03-01 15:00:40|6234.33|6234.33|6234.13|6234.13|6235.56|6235.56|6234.13|6234.13|0
1646146850000|2022-03-01 15:00:50|6233.9|6233.9|6235.33|6235.33|6235.33|6235.33|6233.9|6233.9|0
1646146860000|2022-03-01 15:01:00|6235.09|6235.09|6234.62|6234.62|6235.09|6235.09|6234.62|6234.62|0
1646146870000|2022-03-01 15:01:10|6234.86|6234.86|6235.2|6235.2|6235.2|6235.2|6234.86|6234.86|0
1646146880000|2022-03-01 15:01:20|6236.62|6236.62|6231.91|6231.91|6236.62|6236.62|6231.91|6231.91|0
1646146890000|2022-03-01 15:01:30|6231.68|6231.68|6230.76|6230.76|6231.68|6231.68|6230.47|6230.47|0
1646146900000|2022-03-01 15:01:40|6230.99|6230.99|6230.99|6230.99|6230.99|6230.99|6230.99|6230.99|0
1646146910000|2022-03-01 15:01:50|6230.75|6230.75|6230.75|6230.75|6230.75|6230.75|6230.75|6230.75|0
1646146930000|2022-03-01 15:02:10|6230.04|6230.04|6229.32|6229.32|6230.04|6230.04|6229.32|6229.32|0
1646146940000|2022-03-01 15:02:20|6228.28|6228.28|6226.38|6226.38|6228.28|6228.28|6226.38|6226.38|0
1646146950000|2022-03-01 15:02:30|6227.8|6227.8|6228.98|6228.98|6230.64|6230.64|6227.8|6227.8|0
1646146960000|2022-03-01 15:02:40|6228.64|6228.64|6229.35|6229.35|6230.06|6230.06|6228.64|6228.64|0
1646146970000|2022-03-01 15:02:50|6230.06|6230.06|6230.06|6230.06|6230.06|6230.06|6230.06|6230.06|0
1646146980000|2022-03-01 15:03:00|6230.4|6230.4|6230.89|6230.89|6231.01|6231.01|6230.4|6230.4|0
1646147000000|2022-03-01 15:03:20|6230.66|6230.66|6230.31|6230.31|6230.66|6230.66|6230.2|6230.2|0
1646147010000|2022-03-01 15:03:30|6230.43|6230.43|6230.43|6230.43|6230.43|6230.43|6229.72|6229.72|0
1646147020000|2022-03-01 15:03:40|6231.14|6231.14|6230.43|6230.43|6231.14|6231.14|6230.43|6230.43|0
1646147040000|2022-03-01 15:04:00|6230.76|6230.76|6231.01|6231.01|6231.01|6231.01|6230.76|6230.76|0
1646147050000|2022-03-01 15:04:10|6231.13|6231.13|6231.01|6231.01|6231.13|6231.13|6231.01|6231.01|0
1646147070000|2022-03-01 15:04:30|6232.43|6232.43|6232.43|6232.43|6232.43|6232.43|6232.43|6232.43|0
1646147080000|2022-03-01 15:04:40|6232.68|6232.68|6233.22|6233.22|6233.22|6233.22|6232.68|6232.68|0
1646147090000|2022-03-01 15:04:50|6233.49|6233.49|6233.6|6233.6|6233.6|6233.6|6233.49|6233.49|0
1646147100000|2022-03-01 15:05:00|6234.31|6234.31|6236.81|6236.81|6236.81|6236.81|6234.31|6234.31|0
1646147110000|2022-03-01 15:05:10|6237.52|6237.52|6237.52|6237.52|6237.52|6237.52|6237.52|6237.52|0
1646147120000|2022-03-01 15:05:20|6237.64|6237.64|6238.6|6238.6|6238.6|6238.6|6237.64|6237.64|0
1646147130000|2022-03-01 15:05:30|6238.93|6238.93|6239.87|6239.87|6240.59|6240.59|6238.82|6238.82|0
1646147140000|2022-03-01 15:05:40|6239.16|6239.16|6238.82|6238.82|6239.16|6239.16|6237.39|6237.39|0
1646147150000|2022-03-01 15:05:50|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|0
1646147160000|2022-03-01 15:06:00|6237.77|6237.77|6237.77|6237.77|6237.77|6237.77|6237.77|6237.77|0
1646147170000|2022-03-01 15:06:10|6237.65|6237.65|6237.65|6237.65|6237.65|6237.65|6237.65|6237.65|0
1646147180000|2022-03-01 15:06:20|6237.88|6237.88|6238.12|6238.12|6238.12|6238.12|6237.88|6237.88|0
1646147190000|2022-03-01 15:06:30|6237.4|6237.4|6235.87|6235.87|6237.4|6237.4|6234.56|6234.56|0
1646147200000|2022-03-01 15:06:40|6236.11|6236.11|6236.11|6236.11|6236.11|6236.11|6236.11|6236.11|0
1646147210000|2022-03-01 15:06:50|6235.4|6235.4|6234.79|6234.79|6235.4|6235.4|6234.67|6234.67|0
1646147220000|2022-03-01 15:07:00|6235.5|6235.5|6234.54|6234.54|6235.5|6235.5|6234.54|6234.54|0
1646147230000|2022-03-01 15:07:10|6234.79|6234.79|6233.74|6233.74|6234.79|6234.79|6233.74|6233.74|0
1646147240000|2022-03-01 15:07:20|6234.45|6234.45|6235.16|6235.16|6235.16|6235.16|6234.45|6234.45|0
1646147250000|2022-03-01 15:07:30|6235.43|6235.43|6235.72|6235.72|6235.72|6235.72|6234.66|6234.66|0
1646147260000|2022-03-01 15:07:40|6235.01|6235.01|6235.28|6235.28|6235.28|6235.28|6234.78|6234.78|0
1646147270000|2022-03-01 15:07:50|6235.55|6235.55|6236.26|6236.26|6236.26|6236.26|6235.55|6235.55|0
1646147280000|2022-03-01 15:08:00|6236.59|6236.59|6239.09|6239.09|6239.09|6239.09|6235.88|6235.88|0
1646147290000|2022-03-01 15:08:10|6238.97|6238.97|6238.97|6238.97|6239.69|6239.69|6238.97|6238.97|0
1646147310000|2022-03-01 15:08:30|6238.26|6238.26|6238.26|6238.26|6238.26|6238.26|6238.26|6238.26|0
1646147320000|2022-03-01 15:08:40|6238.97|6238.97|6238.97|6238.97|6238.97|6238.97|6238.97|6238.97|0
1646147340000|2022-03-01 15:09:00|6239.09|6239.09|6239.09|6239.09|6239.09|6239.09|6239.09|6239.09|0
1646147360000|2022-03-01 15:09:20|6238.86|6238.86|6237.9|6237.9|6238.86|6238.86|6236.72|6236.72|0
1646147370000|2022-03-01 15:09:30|6237.19|6237.19|6238.22|6238.22|6238.22|6238.22|6237.19|6237.19|0
1646147380000|2022-03-01 15:09:40|6238.47|6238.47|6238.73|6238.73|6239.89|6239.89|6238.47|6238.47|0
1646147390000|2022-03-01 15:09:50|6238.61|6238.61|6238.84|6238.84|6239.07|6239.07|6238.61|6238.61|0
1646147400000|2022-03-01 15:10:00|6238.13|6238.13|6237.93|6237.93|6238.84|6238.84|6237.81|6237.81|0
1646147420000|2022-03-01 15:10:20|6237.66|6237.66|6234.89|6234.89|6237.66|6237.66|6234.89|6234.89|0
1646147430000|2022-03-01 15:10:30|6235.16|6235.16|6235.41|6235.41|6235.41|6235.41|6235.16|6235.16|0
1646147450000|2022-03-01 15:10:50|6235.18|6235.18|6234.47|6234.47|6235.18|6235.18|6234.47|6234.47|0
1646147460000|2022-03-01 15:11:00|6234.35|6234.35|6232.41|6232.41|6234.35|6234.35|6232.41|6232.41|0
1646147470000|2022-03-01 15:11:10|6233.12|6233.12|6233.12|6233.12|6233.83|6233.83|6233.12|6233.12|0
1646147480000|2022-03-01 15:11:20|6232.41|6232.41|6232.41|6232.41|6232.41|6232.41|6232.41|6232.41|0
1646147500000|2022-03-01 15:11:40|6232.14|6232.14|6236|6236|6236.44|6236.44|6232.14|6232.14|0
1646147530000|2022-03-01 15:12:10|6235.07|6235.07|6235.07|6235.07|6235.07|6235.07|6235.07|6235.07|0
1646147540000|2022-03-01 15:12:20|6235.32|6235.32|6233.65|6233.65|6235.32|6235.32|6233.65|6233.65|0
1646147550000|2022-03-01 15:12:30|6233.42|6233.42|6233.42|6233.42|6233.42|6233.42|6233.42|6233.42|0
1646147560000|2022-03-01 15:12:40|6233.3|6233.3|6232.59|6232.59|6233.3|6233.3|6232.59|6232.59|0
1646147570000|2022-03-01 15:12:50|6233.3|6233.3|6233.19|6233.19|6233.3|6233.3|6233.19|6233.19|0
1646147580000|2022-03-01 15:13:00|6233.9|6233.9|6233.9|6233.9|6233.9|6233.9|6233.9|6233.9|0
1646147590000|2022-03-01 15:13:10|6234.24|6234.24|6234.24|6234.24|6234.24|6234.24|6234.24|6234.24|0
1646147620000|2022-03-01 15:13:40|6233.53|6233.53|6233.53|6233.53|6233.53|6233.53|6233.53|6233.53|0
1646147640000|2022-03-01 15:14:00|6234.96|6234.96|6232.94|6232.94|6234.96|6234.96|6232.94|6232.94|0
1646147650000|2022-03-01 15:14:10|6232.82|6232.82|6233.05|6233.05|6234.36|6234.36|6232.82|6232.82|0
1646147660000|2022-03-01 15:14:20|6232.34|6232.34|6232.46|6232.46|6232.46|6232.46|6232.34|6232.34|0
1646147670000|2022-03-01 15:14:30|6233.41|6233.41|6237.58|6237.58|6237.58|6237.58|6233.41|6233.41|0
1646147690000|2022-03-01 15:14:50|6237.92|6237.92|6237.92|6237.92|6237.92|6237.92|6237.92|6237.92|0
1646147700000|2022-03-01 15:15:00|6238.63|6238.63|6240.38|6240.38|6240.38|6240.38|6238.63|6238.63|0
1646147710000|2022-03-01 15:15:10|6240.5|6240.5|6240.03|6240.03|6240.77|6240.77|6240.03|6240.03|0
1646147730000|2022-03-01 15:15:30|6239.8|6239.8|6239.55|6239.55|6240.51|6240.51|6238.37|6238.37|0
1646147740000|2022-03-01 15:15:40|6239.3|6239.3|6236.94|6236.94|6239.3|6239.3|6236.94|6236.94|0
1646147750000|2022-03-01 15:15:50|6238.36|6238.36|6238.36|6238.36|6239.07|6239.07|6238.36|6238.36|0
1646147760000|2022-03-01 15:16:00|6238.61|6238.61|6238.12|6238.12|6238.61|6238.61|6238.12|6238.12|0
1646147780000|2022-03-01 15:16:20|6237.4|6237.4|6237.4|6237.4|6237.4|6237.4|6237.4|6237.4|0
1646147790000|2022-03-01 15:16:30|6238.12|6238.12|6238.12|6238.12|6238.12|6238.12|6238.12|6238.12|0
1646147800000|2022-03-01 15:16:40|6238.23|6238.23|6239.06|6239.06|6239.06|6239.06|6238.23|6238.23|0
1646147810000|2022-03-01 15:16:50|6238.35|6238.35|6238.35|6238.35|6238.35|6238.35|6238.35|6238.35|0
1646147820000|2022-03-01 15:17:00|6238.46|6238.46|6238.09|6238.09|6238.69|6238.69|6238.09|6238.09|0
1646147830000|2022-03-01 15:17:10|6237.37|6237.37|6237.37|6237.37|6237.37|6237.37|6237.37|6237.37|0
1646147850000|2022-03-01 15:17:30|6237.64|6237.64|6237.64|6237.64|6237.64|6237.64|6237.64|6237.64|0
1646147860000|2022-03-01 15:17:40|6236.22|6236.22|6232.45|6232.45|6236.22|6236.22|6231.94|6231.94|0
1646147870000|2022-03-01 15:17:50|6232.57|6232.57|6232.57|6232.57|6232.57|6232.57|6232.57|6232.57|0
1646147880000|2022-03-01 15:18:00|6232.68|6232.68|6232.44|6232.44|6232.68|6232.68|6232.44|6232.44|0
1646147890000|2022-03-01 15:18:10|6233.86|6233.86|6233.86|6233.86|6233.86|6233.86|6233.86|6233.86|0
1646147900000|2022-03-01 15:18:20|6233.59|6233.59|6232.29|6232.29|6234.05|6234.05|6232.29|6232.29|0
1646147910000|2022-03-01 15:18:30|6233.01|6233.01|6232.51|6232.51|6233.01|6233.01|6232.51|6232.51|0
1646147920000|2022-03-01 15:18:40|6233.94|6233.94|6233.94|6233.94|6233.94|6233.94|6233.94|6233.94|0
1646147930000|2022-03-01 15:18:50|6233.22|6233.22|6233.22|6233.22|6233.22|6233.22|6233.22|6233.22|0
1646147940000|2022-03-01 15:19:00|6234.65|6234.65|6234.65|6234.65|6234.65|6234.65|6234.65|6234.65|0
1646147950000|2022-03-01 15:19:10|6235.36|6235.36|6236.07|6236.07|6236.07|6236.07|6235.36|6235.36|0
1646147960000|2022-03-01 15:19:20|6235.36|6235.36|6235.6|6235.6|6235.6|6235.6|6235.36|6235.36|0
1646147970000|2022-03-01 15:19:30|6234.18|6234.18|6234.18|6234.18|6234.18|6234.18|6234.18|6234.18|0
1646147990000|2022-03-01 15:19:50|6234.52|6234.52|6234.52|6234.52|6234.52|6234.52|6234.52|6234.52|0
1646148000000|2022-03-01 15:20:00|6235.94|6235.94|6234.89|6234.89|6235.94|6235.94|6234.89|6234.89|0
1646148010000|2022-03-01 15:20:10|6234.4|6234.4|6234.4|6234.4|6234.4|6234.4|6234.4|6234.4|0
1646148020000|2022-03-01 15:20:20|6233.94|6233.94|6233.82|6233.82|6233.94|6233.94|6233.82|6233.82|0
1646148050000|2022-03-01 15:20:50|6234.07|6234.07|6233.8|6233.8|6234.07|6234.07|6233.8|6233.8|0
1646148060000|2022-03-01 15:21:00|6233.09|6233.09|6233.42|6233.42|6234.13|6234.13|6233.09|6233.09|0
1646148070000|2022-03-01 15:21:10|6234.13|6234.13|6234.85|6234.85|6234.85|6234.85|6234.13|6234.13|0
1646148080000|2022-03-01 15:21:20|6234.73|6234.73|6234.73|6234.73|6234.73|6234.73|6234.73|6234.73|0
1646148090000|2022-03-01 15:21:30|6235.44|6235.44|6235.2|6235.2|6235.44|6235.44|6235.2|6235.2|0
1646148100000|2022-03-01 15:21:40|6234.95|6234.95|6235.66|6235.66|6235.66|6235.66|6234.95|6234.95|0
1646148110000|2022-03-01 15:21:50|6236|6236|6236.33|6236.33|6236.33|6236.33|6236|6236|0
1646148120000|2022-03-01 15:22:00|6236|6236|6235.66|6235.66|6236|6236|6234.57|6234.57|0
1646148130000|2022-03-01 15:22:10|6234.95|6234.95|6234.95|6234.95|6234.95|6234.95|6234.95|6234.95|0
1646148140000|2022-03-01 15:22:20|6234.24|6234.24|6234.24|6234.24|6234.24|6234.24|6234.24|6234.24|0
1646148150000|2022-03-01 15:22:30|6233.74|6233.74|6231.94|6231.94|6233.74|6233.74|6231.94|6231.94|0
1646148160000|2022-03-01 15:22:40|6230.51|6230.51|6228.89|6228.89|6230.66|6230.66|6228.89|6228.89|0
1646148170000|2022-03-01 15:22:50|6228.64|6228.64|6230.06|6230.06|6230.06|6230.06|6228.64|6228.64|0
1646148180000|2022-03-01 15:23:00|6230.78|6230.78|6231.25|6231.25|6231.96|6231.96|6230.78|6230.78|0
1646148200000|2022-03-01 15:23:20|6231.14|6231.14|6233.27|6233.27|6233.27|6233.27|6231.14|6231.14|0
1646148210000|2022-03-01 15:23:30|6233.16|6233.16|6231.73|6231.73|6233.16|6233.16|6231.49|6231.49|0
1646148220000|2022-03-01 15:23:40|6231.02|6231.02|6230.27|6230.27|6231.96|6231.96|6230.05|6230.05|0
1646148230000|2022-03-01 15:23:50|6230.98|6230.98|6230.98|6230.98|6230.98|6230.98|6230.98|6230.98|0
1646148240000|2022-03-01 15:24:00|6231.47|6231.47|6231.23|6231.23|6231.47|6231.47|6231.23|6231.23|0
1646148250000|2022-03-01 15:24:10|6229.8|6229.8|6229.8|6229.8|6229.8|6229.8|6229.8|6229.8|0
1646148260000|2022-03-01 15:24:20|6229.09|6229.09|6228.61|6228.61|6229.09|6229.09|6227.9|6227.9|0
1646148270000|2022-03-01 15:24:30|6228.73|6228.73|6229.55|6229.55|6229.55|6229.55|6228.46|6228.46|0
1646148280000|2022-03-01 15:24:40|6230.27|6230.27|6228.72|6228.72|6230.27|6230.27|6228.61|6228.61|0
1646148290000|2022-03-01 15:24:50|6228.61|6228.61|6228.61|6228.61|6228.61|6228.61|6228.61|6228.61|0
1646148300000|2022-03-01 15:25:00|6227.9|6227.9|6227.9|6227.9|6227.9|6227.9|6227.9|6227.9|0
1646148330000|2022-03-01 15:25:30|6225.76|6225.76|6226.24|6226.24|6226.47|6226.47|6225.76|6225.76|0
1646148340000|2022-03-01 15:25:40|6227.67|6227.67|6227.67|6227.67|6227.67|6227.67|6227.67|6227.67|0
1646148370000|2022-03-01 15:26:10|6228.38|6228.38|6230.05|6230.05|6230.05|6230.05|6228.38|6228.38|0
1646148390000|2022-03-01 15:26:30|6230.76|6230.76|6230.05|6230.05|6230.76|6230.76|6230.05|6230.05|0
1646148400000|2022-03-01 15:26:40|6230.76|6230.76|6230.76|6230.76|6230.76|6230.76|6230.76|6230.76|0
1646148410000|2022-03-01 15:26:50|6229.72|6229.72|6229.72|6229.72|6229.72|6229.72|6229.72|6229.72|0
1646148420000|2022-03-01 15:27:00|6230.21|6230.21|6231.04|6231.04|6231.04|6231.04|6230.21|6230.21|0
1646148430000|2022-03-01 15:27:10|6230.33|6230.33|6230.33|6230.33|6230.33|6230.33|6230.33|6230.33|0
1646148440000|2022-03-01 15:27:20|6230.21|6230.21|6229.5|6229.5|6230.21|6230.21|6229.5|6229.5|0
1646148460000|2022-03-01 15:27:40|6230.21|6230.21|6230.21|6230.21|6230.21|6230.21|6230.21|6230.21|0
1646148470000|2022-03-01 15:27:50|6230.92|6230.92|6230.92|6230.92|6230.92|6230.92|6230.92|6230.92|0
1646148480000|2022-03-01 15:28:00|6230.46|6230.46|6230.34|6230.34|6230.46|6230.46|6230.34|6230.34|0
1646148490000|2022-03-01 15:28:10|6229.63|6229.63|6229.63|6229.63|6229.63|6229.63|6229.63|6229.63|0
1646148500000|2022-03-01 15:28:20|6229.9|6229.9|6229.9|6229.9|6229.9|6229.9|6229.9|6229.9|0
1646148510000|2022-03-01 15:28:30|6229.44|6229.44|6231.94|6231.94|6231.94|6231.94|6229.44|6229.44|0
1646148520000|2022-03-01 15:28:40|6231.22|6231.22|6234.07|6234.07|6234.07|6234.07|6231.22|6231.22|0
1646148530000|2022-03-01 15:28:50|6234.18|6234.18|6234.18|6234.18|6234.18|6234.18|6234.18|6234.18|0
1646148540000|2022-03-01 15:29:00|6234.89|6234.89|6234.89|6234.89|6234.89|6234.89|6233.47|6233.47|0
1646148570000|2022-03-01 15:29:30|6235.94|6235.94|6238.4|6238.4|6238.4|6238.4|6235.94|6235.94|0
1646148580000|2022-03-01 15:29:40|6239.82|6239.82|6240.31|6240.31|6240.31|6240.31|6239.82|6239.82|0
1646148590000|2022-03-01 15:29:50|6240.56|6240.56|6245.87|6245.87|6245.87|6245.87|6240.56|6240.56|0
1646148600000|2022-03-01 15:30:00|6244.45|6244.45|6243.03|6243.03|6244.45|6244.45|6243.03|6243.03|0
1646148610000|2022-03-01 15:30:10|6244.45|6244.45|6244.35|6244.35|6244.45|6244.45|6243.74|6243.74|0
1646148620000|2022-03-01 15:30:20|6245.06|6245.06|6245.06|6245.06|6245.06|6245.06|6245.06|6245.06|0
1646148630000|2022-03-01 15:30:30|6247.19|6247.19|6245.06|6245.06|6247.19|6247.19|6245.06|6245.06|0
1646148640000|2022-03-01 15:30:40|6245.77|6245.77|6246.44|6246.44|6246.44|6246.44|6245.77|6245.77|0
1646148650000|2022-03-01 15:30:50|6247.86|6247.86|6247.86|6247.86|6247.86|6247.86|6247.86|6247.86|0
1646148660000|2022-03-01 15:31:00|6248.09|6248.09|6247.6|6247.6|6249.03|6249.03|6247.6|6247.6|0
1646148670000|2022-03-01 15:31:10|6246.89|6246.89|6241.8|6241.8|6246.89|6246.89|6241.8|6241.8|0
1646148680000|2022-03-01 15:31:20|6241.91|6241.91|6241.56|6241.56|6241.91|6241.91|6241.56|6241.56|0
1646148690000|2022-03-01 15:31:30|6241.45|6241.45|6241.45|6241.45|6241.45|6241.45|6241.45|6241.45|0
1646148700000|2022-03-01 15:31:40|6241.11|6241.11|6241.11|6241.11|6241.11|6241.11|6241.11|6241.11|0
1646148710000|2022-03-01 15:31:50|6241.23|6241.23|6240.52|6240.52|6241.94|6241.94|6240.52|6240.52|0
1646148720000|2022-03-01 15:32:00|6241.94|6241.94|6242.88|6242.88|6243.36|6243.36|6241.94|6241.94|0
1646148740000|2022-03-01 15:32:20|6241.46|6241.46|6238.94|6238.94|6241.46|6241.46|6238.94|6238.94|0
1646148750000|2022-03-01 15:32:30|6238.82|6238.82|6239.09|6239.09|6239.09|6239.09|6238.82|6238.82|0
1646148760000|2022-03-01 15:32:40|6239.44|6239.44|6238.13|6238.13|6239.56|6239.56|6238.13|6238.13|0
1646148770000|2022-03-01 15:32:50|6238.38|6238.38|6242.15|6242.15|6242.15|6242.15|6238.38|6238.38|0
1646148780000|2022-03-01 15:33:00|6242.04|6242.04|6243.68|6243.68|6243.68|6243.68|6241.92|6241.92|0
1646148800000|2022-03-01 15:33:20|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|0
1646148810000|2022-03-01 15:33:30|6243.08|6243.08|6242.58|6242.58|6243.08|6243.08|6242.58|6242.58|0
1646148820000|2022-03-01 15:33:40|6242.35|6242.35|6242.35|6242.35|6242.35|6242.35|6242.35|6242.35|0
1646148830000|2022-03-01 15:33:50|6242.6|6242.6|6242.6|6242.6|6242.6|6242.6|6242.6|6242.6|0
1646148840000|2022-03-01 15:34:00|6240.46|6240.46|6239.75|6239.75|6241.18|6241.18|6239.75|6239.75|0
1646148850000|2022-03-01 15:34:10|6240.46|6240.46|6236.24|6236.24|6240.46|6240.46|6236.24|6236.24|0
1646148860000|2022-03-01 15:34:20|6234.1|6234.1|6233.39|6233.39|6234.1|6234.1|6233.39|6233.39|0
1646148880000|2022-03-01 15:34:40|6233.28|6233.28|6233.16|6233.16|6233.28|6233.28|6233.16|6233.16|0
1646148890000|2022-03-01 15:34:50|6232.45|6232.45|6232.45|6232.45|6232.45|6232.45|6232.45|6232.45|0
1646148920000|2022-03-01 15:35:20|6231.91|6231.91|6229.78|6229.78|6231.91|6231.91|6229.78|6229.78|0
1646148940000|2022-03-01 15:35:40|6229.28|6229.28|6229.04|6229.04|6229.28|6229.28|6229.04|6229.04|0
1646148950000|2022-03-01 15:35:50|6229.75|6229.75|6229.66|6229.66|6229.99|6229.99|6229.66|6229.66|0
1646148960000|2022-03-01 15:36:00|6229.32|6229.32|6229.32|6229.32|6229.32|6229.32|6229.32|6229.32|0
1646148970000|2022-03-01 15:36:10|6230.03|6230.03|6230.03|6230.03|6230.03|6230.03|6229.32|6229.32|0
1646148980000|2022-03-01 15:36:20|6229.32|6229.32|6228.89|6228.89|6230.03|6230.03|6228.89|6228.89|0
1646149000000|2022-03-01 15:36:40|6227.47|6227.47|6226.04|6226.04|6227.47|6227.47|6226.04|6226.04|0
1646149010000|2022-03-01 15:36:50|6225.58|6225.58|6223.88|6223.88|6225.58|6225.58|6223.88|6223.88|0
1646149020000|2022-03-01 15:37:00|6223.54|6223.54|6220.79|6220.79|6223.88|6223.88|6220.79|6220.79|0
1646149030000|2022-03-01 15:37:10|6220.68|6220.68|6220.68|6220.68|6220.68|6220.68|6220.68|6220.68|0
1646149040000|2022-03-01 15:37:20|6220.43|6220.43|6218.89|6218.89|6220.43|6220.43|6218.89|6218.89|0
1646149050000|2022-03-01 15:37:30|6218.18|6218.18|6218.4|6218.4|6218.4|6218.4|6217.69|6217.69|0
1646149060000|2022-03-01 15:37:40|6217.91|6217.91|6217.91|6217.91|6217.91|6217.91|6217.91|6217.91|0
1646149070000|2022-03-01 15:37:50|6218.15|6218.15|6214.6|6214.6|6218.15|6218.15|6214.6|6214.6|0
1646149080000|2022-03-01 15:38:00|6214.33|6214.33|6213.37|6213.37|6214.33|6214.33|6213.37|6213.37|0
1646149090000|2022-03-01 15:38:10|6212.7|6212.7|6214.24|6214.24|6214.24|6214.24|6212.48|6212.48|0
1646149100000|2022-03-01 15:38:20|6214.51|6214.51|6214.74|6214.74|6214.74|6214.74|6214.51|6214.51|0
1646149110000|2022-03-01 15:38:30|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|0
1646149120000|2022-03-01 15:38:40|6214.12|6214.12|6214.12|6214.12|6214.12|6214.12|6214.12|6214.12|0
1646149130000|2022-03-01 15:38:50|6214.24|6214.24|6215.18|6215.18|6215.18|6215.18|6214.24|6214.24|0
1646149140000|2022-03-01 15:39:00|6215.3|6215.3|6212.33|6212.33|6215.3|6215.3|6212.33|6212.33|0
1646149150000|2022-03-01 15:39:10|6212.45|6212.45|6212.68|6212.68|6212.68|6212.68|6212.45|6212.45|0
1646149160000|2022-03-01 15:39:20|6212.57|6212.57|6214.51|6214.51|6214.84|6214.84|6212.57|6212.57|0
1646149170000|2022-03-01 15:39:30|6215.22|6215.22|6215.55|6215.55|6215.55|6215.55|6215.22|6215.22|0
1646149180000|2022-03-01 15:39:40|6215.21|6215.21|6215.9|6215.9|6215.92|6215.92|6215.21|6215.21|0
1646149190000|2022-03-01 15:39:50|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|0
1646149200000|2022-03-01 15:40:00|6215.18|6215.18|6213.18|6213.18|6215.18|6215.18|6213.18|6213.18|0
1646149210000|2022-03-01 15:40:10|6212.47|6212.47|6211.67|6211.67|6212.47|6212.47|6211.67|6211.67|0
1646149220000|2022-03-01 15:40:20|6211.44|6211.44|6211.44|6211.44|6211.44|6211.44|6211.44|6211.44|0
1646149230000|2022-03-01 15:40:30|6208.59|6208.59|6208.26|6208.26|6208.59|6208.59|6208.26|6208.26|0
1646149240000|2022-03-01 15:40:40|6209.68|6209.68|6210.5|6210.5|6210.5|6210.5|6209.68|6209.68|0
1646149280000|2022-03-01 15:41:20|6210.17|6210.17|6209.19|6209.19|6210.17|6210.17|6209.19|6209.19|0
1646149290000|2022-03-01 15:41:30|6208.94|6208.94|6208.23|6208.23|6208.94|6208.94|6208.23|6208.23|0
1646149300000|2022-03-01 15:41:40|6206.81|6206.81|6207.96|6207.96|6207.96|6207.96|6205.83|6205.83|0
1646149320000|2022-03-01 15:42:00|6208.68|6208.68|6207.96|6207.96|6208.68|6208.68|6207.96|6207.96|0
1646149330000|2022-03-01 15:42:10|6209.39|6209.39|6208.68|6208.68|6209.39|6209.39|6208.68|6208.68|0
1646149340000|2022-03-01 15:42:20|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|0
1646149350000|2022-03-01 15:42:30|6207.96|6207.96|6204.87|6204.87|6208.68|6208.68|6204.87|6204.87|0
1646149360000|2022-03-01 15:42:40|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|0
1646149380000|2022-03-01 15:43:00|6207.01|6207.01|6207.12|6207.12|6207.12|6207.12|6207.01|6207.01|0
1646149390000|2022-03-01 15:43:10|6206.41|6206.41|6207.83|6207.83|6207.83|6207.83|6206.41|6206.41|0
1646149400000|2022-03-01 15:43:20|6207.12|6207.12|6204.65|6204.65|6207.12|6207.12|6204.65|6204.65|0
1646149410000|2022-03-01 15:43:30|6203.94|6203.94|6201.81|6201.81|6203.94|6203.94|6201.81|6201.81|0
1646149420000|2022-03-01 15:43:40|6203.23|6203.23|6203.23|6203.23|6203.23|6203.23|6203.23|6203.23|0
1646149450000|2022-03-01 15:44:10|6203.35|6203.35|6203.35|6203.35|6203.35|6203.35|6203.35|6203.35|0
1646149460000|2022-03-01 15:44:20|6203.08|6203.08|6201.42|6201.42|6203.08|6203.08|6201.42|6201.42|0
1646149470000|2022-03-01 15:44:30|6201.18|6201.18|6201.52|6201.52|6201.52|6201.52|6200.57|6200.57|0
1646149480000|2022-03-01 15:44:40|6200.85|6200.85|6200.85|6200.85|6200.85|6200.85|6200.85|6200.85|0
1646149490000|2022-03-01 15:44:50|6200.14|6200.14|6199.43|6199.43|6200.85|6200.85|6199.43|6199.43|0
1646149500000|2022-03-01 15:45:00|6199.16|6199.16|6198.33|6198.33|6199.16|6199.16|6198.33|6198.33|0
1646149510000|2022-03-01 15:45:10|6197.62|6197.62|6199.05|6199.05|6199.05|6199.05|6197.62|6197.62|0
1646149520000|2022-03-01 15:45:20|6198.58|6198.58|6198.46|6198.46|6198.58|6198.58|6197.87|6197.87|0
1646149530000|2022-03-01 15:45:30|6198.23|6198.23|6198.23|6198.23|6198.23|6198.23|6198.23|6198.23|0
1646149540000|2022-03-01 15:45:40|6197.9|6197.9|6197.32|6197.32|6197.9|6197.9|6197.32|6197.32|0
1646149550000|2022-03-01 15:45:50|6196.98|6196.98|6193.64|6193.64|6196.98|6196.98|6193.64|6193.64|0
1646149560000|2022-03-01 15:46:00|6194.35|6194.35|6191.82|6191.82|6194.35|6194.35|6191.82|6191.82|0
1646149570000|2022-03-01 15:46:10|6191.11|6191.11|6190.4|6190.4|6191.11|6191.11|6190.4|6190.4|0
1646149580000|2022-03-01 15:46:20|6190.17|6190.17|6192.3|6192.3|6192.3|6192.3|6190.17|6190.17|0
1646149590000|2022-03-01 15:46:30|6192.55|6192.55|6192.55|6192.55|6192.55|6192.55|6192.55|6192.55|0
1646149600000|2022-03-01 15:46:40|6191.84|6191.84|6191.84|6191.84|6191.84|6191.84|6191.84|6191.84|0
1646149620000|2022-03-01 15:47:00|6193.26|6193.26|6193.26|6193.26|6193.26|6193.26|6193.26|6193.26|0
1646149630000|2022-03-01 15:47:10|6193.97|6193.97|6191.84|6191.84|6193.97|6193.97|6191.84|6191.84|0
1646149640000|2022-03-01 15:47:20|6191.61|6191.61|6191.61|6191.61|6191.61|6191.61|6191.61|6191.61|0
1646149650000|2022-03-01 15:47:30|6193.03|6193.03|6197.57|6197.57|6197.57|6197.57|6193.03|6193.03|0
1646149660000|2022-03-01 15:47:40|6197.8|6197.8|6198.15|6198.15|6198.15|6198.15|6197.8|6197.8|0
1646149670000|2022-03-01 15:47:50|6198.86|6198.86|6199.82|6199.82|6199.82|6199.82|6198.86|6198.86|0
1646149680000|2022-03-01 15:48:00|6200.06|6200.06|6203.36|6203.36|6203.36|6203.36|6199.6|6199.6|0
1646149690000|2022-03-01 15:48:10|6202.65|6202.65|6202.65|6202.65|6202.65|6202.65|6202.65|6202.65|0
1646149700000|2022-03-01 15:48:20|6203.36|6203.36|6205.27|6205.27|6205.27|6205.27|6203.36|6203.36|0
1646149710000|2022-03-01 15:48:30|6205.98|6205.98|6204.32|6204.32|6205.98|6205.98|6204.32|6204.32|0
1646149720000|2022-03-01 15:48:40|6205.75|6205.75|6206.46|6206.46|6206.46|6206.46|6205.04|6205.04|0
1646149730000|2022-03-01 15:48:50|6206.79|6206.79|6205.14|6205.14|6206.79|6206.79|6205.14|6205.14|0
1646149740000|2022-03-01 15:49:00|6204.43|6204.43|6205.85|6205.85|6205.85|6205.85|6204.43|6204.43|0
1646149750000|2022-03-01 15:49:10|6206.1|6206.1|6207.64|6207.64|6207.64|6207.64|6205.85|6205.85|0
1646149760000|2022-03-01 15:49:20|6208.36|6208.36|6208.24|6208.24|6208.95|6208.95|6208.24|6208.24|0
1646149770000|2022-03-01 15:49:30|6208.58|6208.58|6208.85|6208.85|6208.85|6208.85|6208.58|6208.58|0
1646149780000|2022-03-01 15:49:40|6210.27|6210.27|6210.27|6210.27|6210.27|6210.27|6210.27|6210.27|0
1646149790000|2022-03-01 15:49:50|6210.98|6210.98|6210.98|6210.98|6210.98|6210.98|6210.98|6210.98|0
1646149800000|2022-03-01 15:50:00|6211.23|6211.23|6210.51|6210.51|6211.23|6211.23|6210.51|6210.51|0
1646149810000|2022-03-01 15:50:10|6210.85|6210.85|6211.81|6211.81|6211.92|6211.92|6210.85|6210.85|0
1646149820000|2022-03-01 15:50:20|6211.92|6211.92|6211.92|6211.92|6211.92|6211.92|6211.92|6211.92|0
1646149830000|2022-03-01 15:50:30|6211.59|6211.59|6211.59|6211.59|6211.59|6211.59|6211.59|6211.59|0
1646149840000|2022-03-01 15:50:40|6211.47|6211.47|6211.81|6211.81|6211.81|6211.81|6211.47|6211.47|0
1646149850000|2022-03-01 15:50:50|6211.69|6211.69|6211.21|6211.21|6212.64|6212.64|6211.21|6211.21|0
1646149860000|2022-03-01 15:51:00|6211.55|6211.55|6211.79|6211.79|6211.79|6211.79|6211.55|6211.55|0
1646149870000|2022-03-01 15:51:10|6213.93|6213.93|6212.51|6212.51|6213.93|6213.93|6211.08|6211.08|0
1646149880000|2022-03-01 15:51:20|6212.85|6212.85|6211.92|6211.92|6212.85|6212.85|6211.43|6211.43|0
1646149890000|2022-03-01 15:51:30|6211.58|6211.58|6211.95|6211.95|6211.95|6211.95|6211.24|6211.24|0
1646149900000|2022-03-01 15:51:40|6211.84|6211.84|6212.18|6212.18|6212.18|6212.18|6211.84|6211.84|0
1646149910000|2022-03-01 15:51:50|6211.69|6211.69|6210.12|6210.12|6211.69|6211.69|6210.12|6210.12|0
1646149920000|2022-03-01 15:52:00|6210.37|6210.37|6208.6|6208.6|6210.37|6210.37|6208.6|6208.6|0
1646149940000|2022-03-01 15:52:20|6207.18|6207.18|6204.71|6204.71|6207.18|6207.18|6204.33|6204.33|0
1646149950000|2022-03-01 15:52:30|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|0
1646149960000|2022-03-01 15:52:40|6206.46|6206.46|6207.18|6207.18|6207.18|6207.18|6206.46|6206.46|0
1646149970000|2022-03-01 15:52:50|6207.06|6207.06|6206.58|6206.58|6207.29|6207.29|6205.87|6205.87|0
1646149980000|2022-03-01 15:53:00|6206.83|6206.83|6206.12|6206.12|6206.83|6206.83|6206.12|6206.12|0
1646150010000|2022-03-01 15:53:30|6205.87|6205.87|6206.83|6206.83|6206.83|6206.83|6205.87|6205.87|0
1646150020000|2022-03-01 15:53:40|6206.6|6206.6|6208.6|6208.6|6208.6|6208.6|6206.6|6206.6|0
1646150030000|2022-03-01 15:53:50|6208.72|6208.72|6208.95|6208.95|6208.95|6208.95|6208.72|6208.72|0
1646150050000|2022-03-01 15:54:10|6209.19|6209.19|6212.62|6212.62|6213.33|6213.33|6209.19|6209.19|0
1646150060000|2022-03-01 15:54:20|6213.11|6213.11|6214.5|6214.5|6214.5|6214.5|6213.11|6213.11|0
1646150070000|2022-03-01 15:54:30|6213.79|6213.79|6212.01|6212.01|6213.79|6213.79|6212.01|6212.01|0
1646150100000|2022-03-01 15:55:00|6211.3|6211.3|6211.19|6211.19|6211.3|6211.3|6211.19|6211.19|0
1646150110000|2022-03-01 15:55:10|6210.48|6210.48|6211.19|6211.19|6211.19|6211.19|6210.48|6210.48|0
1646150120000|2022-03-01 15:55:20|6211.07|6211.07|6210.13|6210.13|6211.07|6211.07|6210.13|6210.13|0
1646150130000|2022-03-01 15:55:30|6209.42|6209.42|6210.84|6210.84|6210.84|6210.84|6208.92|6208.92|0
1646150140000|2022-03-01 15:55:40|6211.55|6211.55|6211.89|6211.89|6211.89|6211.89|6211.55|6211.55|0
1646150150000|2022-03-01 15:55:50|6211.64|6211.64|6212.35|6212.35|6212.35|6212.35|6211.64|6211.64|0
1646150160000|2022-03-01 15:56:00|6212.6|6212.6|6212.95|6212.95|6212.95|6212.95|6212.6|6212.6|0
1646150170000|2022-03-01 15:56:10|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|0
1646150180000|2022-03-01 15:56:20|6213.16|6213.16|6211.99|6211.99|6213.66|6213.66|6211.99|6211.99|0
1646150200000|2022-03-01 15:56:40|6212.7|6212.7|6214.12|6214.12|6214.12|6214.12|6212.7|6212.7|0
1646150220000|2022-03-01 15:57:00|6214.61|6214.61|6213.9|6213.9|6215.33|6215.33|6213.9|6213.9|0
1646150230000|2022-03-01 15:57:10|6213.19|6213.19|6212.48|6212.48|6213.19|6213.19|6212.48|6212.48|0
1646150250000|2022-03-01 15:57:30|6211.06|6211.06|6211.06|6211.06|6211.06|6211.06|6211.06|6211.06|0
1646150260000|2022-03-01 15:57:40|6210.35|6210.35|6210.35|6210.35|6210.35|6210.35|6210.35|6210.35|0
1646150270000|2022-03-01 15:57:50|6210.01|6210.01|6209.65|6209.65|6210.01|6210.01|6209.65|6209.65|0
1646150280000|2022-03-01 15:58:00|6209.4|6209.4|6209.07|6209.07|6209.4|6209.4|6209.07|6209.07|0
1646150290000|2022-03-01 15:58:10|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|0
1646150300000|2022-03-01 15:58:20|6210.49|6210.49|6210.49|6210.49|6210.49|6210.49|6210.49|6210.49|0
1646150310000|2022-03-01 15:58:30|6209.07|6209.07|6210.14|6210.14|6210.49|6210.49|6209.07|6209.07|0
1646150320000|2022-03-01 15:58:40|6208.72|6208.72|6208.72|6208.72|6208.72|6208.72|6208.01|6208.01|0
1646150340000|2022-03-01 15:59:00|6208.49|6208.49|6208.85|6208.85|6208.85|6208.85|6208.49|6208.49|0
1646150350000|2022-03-01 15:59:10|6208.97|6208.97|6209.31|6209.31|6209.31|6209.31|6208.97|6208.97|0
1646150370000|2022-03-01 15:59:30|6208.6|6208.6|6207.18|6207.18|6208.6|6208.6|6207.18|6207.18|0
1646150380000|2022-03-01 15:59:40|6206.93|6206.93|6206.66|6206.66|6206.93|6206.93|6206.66|6206.66|0
1646150390000|2022-03-01 15:59:50|6207.16|6207.16|6207.16|6207.16|6207.16|6207.16|6207.16|6207.16|0
1646150400000|2022-03-01 16:00:00|6206.44|6206.44|6204.69|6204.69|6206.44|6206.44|6204.69|6204.69|0
1646150410000|2022-03-01 16:00:10|6203.26|6203.26|6204.69|6204.69|6204.69|6204.69|6203.26|6203.26|0
1646150440000|2022-03-01 16:00:40|6205.4|6205.4|6206.11|6206.11|6206.82|6206.82|6205.4|6205.4|0
1646150450000|2022-03-01 16:00:50|6205.4|6205.4|6204.69|6204.69|6205.4|6205.4|6204.69|6204.69|0
1646150460000|2022-03-01 16:01:00|6203.97|6203.97|6203.26|6203.26|6204.69|6204.69|6203.26|6203.26|0
1646150470000|2022-03-01 16:01:10|6204.69|6204.69|6205.4|6205.4|6205.4|6205.4|6204.69|6204.69|0
1646150480000|2022-03-01 16:01:20|6206.11|6206.11|6205.4|6205.4|6206.11|6206.11|6205.4|6205.4|0
1646150490000|2022-03-01 16:01:30|6205.15|6205.15|6204.56|6204.56|6205.15|6205.15|6204.56|6204.56|0
1646150500000|2022-03-01 16:01:40|6204.8|6204.8|6204.69|6204.69|6204.8|6204.8|6204.31|6204.31|0
1646150520000|2022-03-01 16:02:00|6203.98|6203.98|6205.15|6205.15|6205.15|6205.15|6203.98|6203.98|0
1646150530000|2022-03-01 16:02:10|6205.86|6205.86|6205.86|6205.86|6205.86|6205.86|6205.86|6205.86|0
1646150550000|2022-03-01 16:02:30|6206.36|6206.36|6206.69|6206.69|6207.87|6207.87|6206.11|6206.11|0
1646150560000|2022-03-01 16:02:40|6206.44|6206.44|6207.21|6207.21|6207.21|6207.21|6206.44|6206.44|0
1646150570000|2022-03-01 16:02:50|6208.63|6208.63|6206.96|6206.96|6208.63|6208.63|6206.71|6206.71|0
1646150580000|2022-03-01 16:03:00|6206.71|6206.71|6208.25|6208.25|6208.96|6208.96|6206.71|6206.71|0
1646150590000|2022-03-01 16:03:10|6208.96|6208.96|6207.79|6207.79|6208.96|6208.96|6207.54|6207.54|0
1646150600000|2022-03-01 16:03:20|6207.54|6207.54|6207.3|6207.3|6207.79|6207.79|6207.3|6207.3|0
1646150610000|2022-03-01 16:03:30|6208.01|6208.01|6208.35|6208.35|6209.06|6209.06|6208.01|6208.01|0
1646150620000|2022-03-01 16:03:40|6206.93|6206.93|6206.71|6206.71|6206.93|6206.93|6206.47|6206.47|0
1646150630000|2022-03-01 16:03:50|6207.42|6207.42|6207.42|6207.42|6207.42|6207.42|6207.42|6207.42|0
1646150640000|2022-03-01 16:04:00|6208.14|6208.14|6209.56|6209.56|6209.56|6209.56|6208.14|6208.14|0
1646150650000|2022-03-01 16:04:10|6207.42|6207.42|6208.38|6208.38|6209.09|6209.09|6207.42|6207.42|0
1646150670000|2022-03-01 16:04:30|6208.5|6208.5|6208.5|6208.5|6208.5|6208.5|6208.5|6208.5|0
1646150680000|2022-03-01 16:04:40|6208.83|6208.83|6208.72|6208.72|6208.95|6208.95|6208.72|6208.72|0
1646150690000|2022-03-01 16:04:50|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|0
1646150700000|2022-03-01 16:05:00|6208.49|6208.49|6205.77|6205.77|6208.49|6208.49|6205.77|6205.77|0
1646150710000|2022-03-01 16:05:10|6205.06|6205.06|6204.81|6204.81|6205.06|6205.06|6204.81|6204.81|0
1646150720000|2022-03-01 16:05:20|6203.94|6203.94|6202.7|6202.7|6204.05|6204.05|6201.98|6201.98|0
1646150730000|2022-03-01 16:05:30|6202.45|6202.45|6201.64|6201.64|6202.7|6202.7|6201.64|6201.64|0
1646150740000|2022-03-01 16:05:40|6199.5|6199.5|6200.93|6200.93|6200.93|6200.93|6199.5|6199.5|0
1646150750000|2022-03-01 16:05:50|6200.66|6200.66|6200.66|6200.66|6200.66|6200.66|6200.66|6200.66|0
1646150760000|2022-03-01 16:06:00|6200.39|6200.39|6199.68|6199.68|6200.39|6200.39|6199.68|6199.68|0
1646150770000|2022-03-01 16:06:10|6199.43|6199.43|6197.93|6197.93|6199.43|6199.43|6197.93|6197.93|0
1646150780000|2022-03-01 16:06:20|6197.68|6197.68|6196.02|6196.02|6197.68|6197.68|6196.02|6196.02|0
1646150790000|2022-03-01 16:06:30|6196.51|6196.51|6196.75|6196.75|6196.75|6196.75|6196.51|6196.51|0
1646150800000|2022-03-01 16:06:40|6196.42|6196.42|6197.73|6197.73|6197.73|6197.73|6196.07|6196.07|0
1646150810000|2022-03-01 16:06:50|6197.61|6197.61|6198.32|6198.32|6198.32|6198.32|6197.61|6197.61|0
1646150820000|2022-03-01 16:07:00|6197.58|6197.58|6197.12|6197.12|6197.58|6197.58|6197.12|6197.12|0
1646150830000|2022-03-01 16:07:10|6197.24|6197.24|6199.12|6199.12|6199.12|6199.12|6197.24|6197.24|0
1646150840000|2022-03-01 16:07:20|6199.7|6199.7|6198.99|6198.99|6200.41|6200.41|6198.99|6198.99|0
1646150850000|2022-03-01 16:07:30|6199.11|6199.11|6199.93|6199.93|6200.05|6200.05|6199.11|6199.11|0
1646150870000|2022-03-01 16:07:50|6199.22|6199.22|6199.22|6199.22|6199.22|6199.22|6199.22|6199.22|0
1646150880000|2022-03-01 16:08:00|6199.93|6199.93|6199.93|6199.93|6199.93|6199.93|6199.93|6199.93|0
1646150890000|2022-03-01 16:08:10|6199.69|6199.69|6198.27|6198.27|6199.69|6199.69|6198.27|6198.27|0
1646150900000|2022-03-01 16:08:20|6198.85|6198.85|6200.98|6200.98|6200.98|6200.98|6198.85|6198.85|0
1646150920000|2022-03-01 16:08:40|6201.23|6201.23|6203.26|6203.26|6203.26|6203.26|6201.23|6201.23|0
1646150930000|2022-03-01 16:08:50|6203.14|6203.14|6203.14|6203.14|6203.14|6203.14|6203.14|6203.14|0
1646150940000|2022-03-01 16:09:00|6202.43|6202.43|6202.43|6202.43|6202.43|6202.43|6202.43|6202.43|0
1646150950000|2022-03-01 16:09:10|6202.67|6202.67|6202.67|6202.67|6202.67|6202.67|6202.67|6202.67|0
1646150960000|2022-03-01 16:09:20|6202.79|6202.79|6202.79|6202.79|6202.79|6202.79|6202.79|6202.79|0
1646150970000|2022-03-01 16:09:30|6202.91|6202.91|6202.91|6202.91|6202.91|6202.91|6202.91|6202.91|0
1646150980000|2022-03-01 16:09:40|6203.18|6203.18|6203.18|6203.18|6203.42|6203.42|6203.18|6203.18|0
1646150990000|2022-03-01 16:09:50|6203.41|6203.41|6203.65|6203.65|6203.65|6203.65|6203.41|6203.41|0
1646151000000|2022-03-01 16:10:00|6202.94|6202.94|6203.16|6203.16|6203.28|6203.28|6202.94|6202.94|0
1646151010000|2022-03-01 16:10:10|6203.87|6203.87|6203.87|6203.87|6203.87|6203.87|6203.87|6203.87|0
1646151020000|2022-03-01 16:10:20|6204.12|6204.12|6202.46|6202.46|6204.12|6204.12|6202.46|6202.46|0
1646151030000|2022-03-01 16:10:30|6203.18|6203.18|6203.18|6203.18|6203.18|6203.18|6203.18|6203.18|0
1646151040000|2022-03-01 16:10:40|6202.46|6202.46|6203.65|6203.65|6203.65|6203.65|6202.33|6202.33|0
1646151050000|2022-03-01 16:10:50|6204.14|6204.14|6203.9|6203.9|6204.14|6204.14|6203.9|6203.9|0
1646151060000|2022-03-01 16:11:00|6204.61|6204.61|6205.09|6205.09|6205.09|6205.09|6204.61|6204.61|0
1646151070000|2022-03-01 16:11:10|6205.42|6205.42|6205.54|6205.54|6205.78|6205.78|6205.07|6205.07|0
1646151080000|2022-03-01 16:11:20|6206.25|6206.25|6206.25|6206.25|6206.25|6206.25|6206.25|6206.25|0
1646151110000|2022-03-01 16:11:50|6206.5|6206.5|6204.7|6204.7|6206.83|6206.83|6204.7|6204.7|0
1646151120000|2022-03-01 16:12:00|6204.58|6204.58|6203.53|6203.53|6204.58|6204.58|6203.53|6203.53|0
1646151130000|2022-03-01 16:12:10|6204.25|6204.25|6203.65|6203.65|6204.36|6204.36|6203.65|6203.65|0
1646151140000|2022-03-01 16:12:20|6203.53|6203.53|6202.13|6202.13|6203.53|6203.53|6202.13|6202.13|0
1646151150000|2022-03-01 16:12:30|6202.85|6202.85|6202.61|6202.61|6202.85|6202.85|6202.61|6202.61|0
1646151170000|2022-03-01 16:12:50|6202.28|6202.28|6203.33|6203.33|6203.33|6203.33|6202.28|6202.28|0
1646151180000|2022-03-01 16:13:00|6202.61|6202.61|6202.4|6202.4|6203.11|6203.11|6202.4|6202.4|0
1646151190000|2022-03-01 16:13:10|6201.93|6201.93|6201.93|6201.93|6201.93|6201.93|6201.93|6201.93|0
1646151210000|2022-03-01 16:13:30|6201.6|6201.6|6200.64|6200.64|6201.6|6201.6|6200.64|6200.64|0
1646151220000|2022-03-01 16:13:40|6197.79|6197.79|6199.93|6199.93|6200.64|6200.64|6197.79|6197.79|0
1646151240000|2022-03-01 16:14:00|6199.66|6199.66|6201.08|6201.08|6201.08|6201.08|6199.66|6199.66|0
1646151250000|2022-03-01 16:14:10|6201.33|6201.33|6201.79|6201.79|6201.79|6201.79|6201.33|6201.33|0
1646151260000|2022-03-01 16:14:20|6201.08|6201.08|6200.74|6200.74|6201.08|6201.08|6200.74|6200.74|0
1646151270000|2022-03-01 16:14:30|6200.86|6200.86|6200.74|6200.74|6201.69|6201.69|6200.74|6200.74|0
1646151280000|2022-03-01 16:14:40|6201.79|6201.79|6201.79|6201.79|6201.79|6201.79|6201.79|6201.79|0
1646151290000|2022-03-01 16:14:50|6202.04|6202.04|6202.15|6202.15|6202.15|6202.15|6202.04|6202.04|0
1646151300000|2022-03-01 16:15:00|6202.86|6202.86|6202.15|6202.15|6202.86|6202.86|6202.15|6202.15|0
1646151320000|2022-03-01 16:15:20|6202.42|6202.42|6200.75|6200.75|6202.42|6202.42|6200.75|6200.75|0
1646151330000|2022-03-01 16:15:30|6202.18|6202.18|6201.71|6201.71|6202.18|6202.18|6201.46|6201.46|0
1646151340000|2022-03-01 16:15:40|6201.59|6201.59|6202.42|6202.42|6202.42|6202.42|6200.88|6200.88|0
1646151350000|2022-03-01 16:15:50|6201.71|6201.71|6201.71|6201.71|6201.71|6201.71|6201.71|6201.71|0
1646151360000|2022-03-01 16:16:00|6201|6201|6200.29|6200.29|6201|6201|6200.29|6200.29|0
1646151370000|2022-03-01 16:16:10|6200.02|6200.02|6198.1|6198.1|6200.02|6200.02|6198.1|6198.1|0
1646151390000|2022-03-01 16:16:30|6198.81|6198.81|6199.06|6199.06|6199.06|6199.06|6198.81|6198.81|0
1646151400000|2022-03-01 16:16:40|6197.64|6197.64|6199.06|6199.06|6199.06|6199.06|6197.64|6197.64|0
1646151410000|2022-03-01 16:16:50|6198.35|6198.35|6198.35|6198.35|6198.35|6198.35|6198.35|6198.35|0
1646151420000|2022-03-01 16:17:00|6199.77|6199.77|6200.49|6200.49|6200.49|6200.49|6199.77|6199.77|0
1646151440000|2022-03-01 16:17:20|6200.38|6200.38|6200.15|6200.15|6200.38|6200.38|6200.15|6200.15|0
1646151450000|2022-03-01 16:17:30|6201.57|6201.57|6202.99|6202.99|6202.99|6202.99|6201.57|6201.57|0
1646151460000|2022-03-01 16:17:40|6202.28|6202.28|6198.01|6198.01|6202.28|6202.28|6198.01|6198.01|0
1646151480000|2022-03-01 16:18:00|6197.3|6197.3|6197.19|6197.19|6198.01|6198.01|6196.47|6196.47|0
1646151490000|2022-03-01 16:18:10|6197.9|6197.9|6198.61|6198.61|6198.61|6198.61|6197.9|6197.9|0
1646151500000|2022-03-01 16:18:20|6197.9|6197.9|6197.9|6197.9|6197.9|6197.9|6197.9|6197.9|0
1646151510000|2022-03-01 16:18:30|6199.32|6199.32|6199.07|6199.07|6199.32|6199.32|6199.07|6199.07|0
1646151560000|2022-03-01 16:19:20|6198.96|6198.96|6198.96|6198.96|6198.96|6198.96|6198.96|6198.96|0
1646151570000|2022-03-01 16:19:30|6198.61|6198.61|6198.61|6198.61|6198.61|6198.61|6198.61|6198.61|0
1646151580000|2022-03-01 16:19:40|6197.19|6197.19|6197.9|6197.9|6197.9|6197.9|6197.19|6197.19|0
1646151590000|2022-03-01 16:19:50|6198.61|6198.61|6199.32|6199.32|6199.32|6199.32|6198.61|6198.61|0
1646151600000|2022-03-01 16:20:00|6199.55|6199.55|6199.55|6199.55|6200.5|6200.5|6198.84|6198.84|0
1646151610000|2022-03-01 16:20:10|6198.84|6198.84|6198.84|6198.84|6198.84|6198.84|6198.84|6198.84|0
1646151620000|2022-03-01 16:20:20|6198.51|6198.51|6196.37|6196.37|6198.51|6198.51|6196.37|6196.37|0
1646151630000|2022-03-01 16:20:30|6197.8|6197.8|6197.68|6197.68|6197.8|6197.8|6197.68|6197.68|0
1646151640000|2022-03-01 16:20:40|6196.97|6196.97|6196.97|6196.97|6196.97|6196.97|6196.97|6196.97|0
1646151650000|2022-03-01 16:20:50|6197.21|6197.21|6196.98|6196.98|6197.21|6197.21|6196.98|6196.98|0
1646151670000|2022-03-01 16:21:10|6197.69|6197.69|6197.69|6197.69|6198.41|6198.41|6197.69|6197.69|0
1646151680000|2022-03-01 16:21:20|6197.58|6197.58|6197.58|6197.58|6197.58|6197.58|6197.58|6197.58|0
1646151690000|2022-03-01 16:21:30|6197.83|6197.83|6196.4|6196.4|6197.83|6197.83|6196.4|6196.4|0
1646151700000|2022-03-01 16:21:40|6196.29|6196.29|6196.53|6196.53|6196.53|6196.53|6196.29|6196.29|0
1646151720000|2022-03-01 16:22:00|6196.65|6196.65|6195.23|6195.23|6196.65|6196.65|6195.23|6195.23|0
1646151730000|2022-03-01 16:22:10|6195.94|6195.94|6194.51|6194.51|6195.94|6195.94|6193.8|6193.8|0
1646151740000|2022-03-01 16:22:20|6195.94|6195.94|6194.3|6194.3|6195.94|6195.94|6194.3|6194.3|0
1646151750000|2022-03-01 16:22:30|6195.01|6195.01|6193.7|6193.7|6195.01|6195.01|6193.58|6193.58|0
1646151770000|2022-03-01 16:22:50|6194.19|6194.19|6197.62|6197.62|6197.62|6197.62|6194.19|6194.19|0
1646151780000|2022-03-01 16:23:00|6197.89|6197.89|6199.29|6199.29|6199.31|6199.31|6197.89|6197.89|0
1646151790000|2022-03-01 16:23:10|6200.71|6200.71|6200.98|6200.98|6200.98|6200.98|6200.71|6200.71|0
1646151800000|2022-03-01 16:23:20|6200.27|6200.27|6200.61|6200.61|6200.61|6200.61|6200.27|6200.27|0
1646151810000|2022-03-01 16:23:30|6201.32|6201.32|6201.3|6201.3|6201.32|6201.32|6201.07|6201.07|0
1646151820000|2022-03-01 16:23:40|6201.53|6201.53|6197.54|6197.54|6201.53|6201.53|6197.54|6197.54|0
1646151830000|2022-03-01 16:23:50|6198.03|6198.03|6198.47|6198.47|6198.74|6198.74|6198.03|6198.03|0
1646151840000|2022-03-01 16:24:00|6199.9|6199.9|6200.72|6200.72|6200.72|6200.72|6199.78|6199.78|0
1646151850000|2022-03-01 16:24:10|6201.06|6201.06|6201.06|6201.06|6201.06|6201.06|6201.06|6201.06|0
1646151880000|2022-03-01 16:24:40|6200.35|6200.35|6198.37|6198.37|6200.35|6200.35|6198.37|6198.37|0
1646151890000|2022-03-01 16:24:50|6198.49|6198.49|6198.56|6198.56|6198.83|6198.83|6198.49|6198.49|0
1646151910000|2022-03-01 16:25:10|6199.27|6199.27|6199.34|6199.34|6199.61|6199.61|6199.27|6199.27|0
1646151920000|2022-03-01 16:25:20|6199.61|6199.61|6198.79|6198.79|6199.84|6199.84|6198.79|6198.79|0
1646151930000|2022-03-01 16:25:30|6198.68|6198.68|6198.33|6198.33|6198.68|6198.68|6198.33|6198.33|0
1646151940000|2022-03-01 16:25:40|6198.09|6198.09|6195.35|6195.35|6198.09|6198.09|6195.35|6195.35|0
1646151950000|2022-03-01 16:25:50|6194.64|6194.64|6195.62|6195.62|6195.62|6195.62|6194.64|6194.64|0
1646151960000|2022-03-01 16:26:00|6196.33|6196.33|6197.48|6197.48|6197.75|6197.75|6196.33|6196.33|0
1646151970000|2022-03-01 16:26:10|6197.75|6197.75|6197.75|6197.75|6197.75|6197.75|6197.75|6197.75|0
1646151980000|2022-03-01 16:26:20|6197.04|6197.04|6195.25|6195.25|6197.04|6197.04|6195.25|6195.25|0
1646151990000|2022-03-01 16:26:30|6195.14|6195.14|6194.34|6194.34|6195.14|6195.14|6194.34|6194.34|0
1646152000000|2022-03-01 16:26:40|6193.62|6193.62|6190.21|6190.21|6193.62|6193.62|6190.21|6190.21|0
1646152010000|2022-03-01 16:26:50|6189.97|6189.97|6190.92|6190.92|6190.92|6190.92|6189.97|6189.97|0
1646152020000|2022-03-01 16:27:00|6190.21|6190.21|6190.71|6190.71|6190.71|6190.71|6190.21|6190.21|0
1646152030000|2022-03-01 16:27:10|6189.99|6189.99|6190.71|6190.71|6191.42|6191.42|6189.99|6189.99|0
1646152060000|2022-03-01 16:27:40|6191.42|6191.42|6192.84|6192.84|6192.84|6192.84|6191.42|6191.42|0
1646152070000|2022-03-01 16:27:50|6191.42|6191.42|6192.46|6192.46|6192.46|6192.46|6191.42|6191.42|0
1646152080000|2022-03-01 16:28:00|6191.75|6191.75|6191.04|6191.04|6192.46|6192.46|6190.33|6190.33|0
1646152090000|2022-03-01 16:28:10|6190.8|6190.8|6188.66|6188.66|6190.8|6190.8|6188.66|6188.66|0
1646152100000|2022-03-01 16:28:20|6188.78|6188.78|6189.23|6189.23|6189.72|6189.72|6188.78|6188.78|0
1646152110000|2022-03-01 16:28:30|6188.89|6188.89|6186.77|6186.77|6188.89|6188.89|6186.06|6186.06|0
1646152120000|2022-03-01 16:28:40|6189.4|6189.4|6188.69|6188.69|6189.4|6189.4|6187.27|6187.27|0
1646152130000|2022-03-01 16:28:50|6188.2|6188.2|6187.48|6187.48|6188.2|6188.2|6187.48|6187.48|0
1646152140000|2022-03-01 16:29:00|6187.25|6187.25|6184.91|6184.91|6187.25|6187.25|6184.91|6184.91|0
1646152150000|2022-03-01 16:29:10|6184.2|6184.2|6183.5|6183.5|6185.38|6185.38|6183.5|6183.5|0
1646152160000|2022-03-01 16:29:20|6182.79|6182.79|6182.28|6182.28|6182.79|6182.79|6182.28|6182.28|0
1646152170000|2022-03-01 16:29:30|6182.55|6182.55|6183.66|6183.66|6183.91|6183.91|6182.55|6182.55|0
1646152180000|2022-03-01 16:29:40|6185.08|6185.08|6183.69|6183.69|6185.33|6185.33|6183.69|6183.69|0
1646152190000|2022-03-01 16:29:50|6184.02|6184.02|6186.08|6186.08|6187.51|6187.51|6183.69|6183.69|0
1646208900000|2022-03-02 08:15:00|6199.27|6199.27|6199.52|6199.52|6200.94|6200.94|6199.27|6199.27|0
1646208910000|2022-03-02 08:15:10|6199.87|6199.87|6198.78|6198.78|6199.98|6199.98|6198.78|6198.78|0
1646208920000|2022-03-02 08:15:20|6198.2|6198.2|6197.61|6197.61|6198.2|6198.2|6197.49|6197.49|0
1646208930000|2022-03-02 08:15:30|6195.47|6195.47|6195.47|6195.47|6195.47|6195.47|6195.47|6195.47|0
1646208940000|2022-03-02 08:15:40|6196.89|6196.89|6196.41|6196.41|6199.6|6199.6|6196.41|6196.41|0
1646208950000|2022-03-02 08:15:50|6195.7|6195.7|6194.51|6194.51|6196.21|6196.21|6194.51|6194.51|0
1646208960000|2022-03-02 08:16:00|6194.17|6194.17|6194.17|6194.17|6194.17|6194.17|6194.17|6194.17|0
1646208970000|2022-03-02 08:16:10|6194.89|6194.89|6197.69|6197.69|6197.69|6197.69|6194.89|6194.89|0
1646208980000|2022-03-02 08:16:20|6199.83|6199.83|6201.08|6201.08|6203.92|6203.92|6199.83|6199.83|0
1646208990000|2022-03-02 08:16:30|6200.81|6200.81|6200.13|6200.13|6200.81|6200.81|6200.13|6200.13|0
1646209000000|2022-03-02 08:16:40|6199.8|6199.8|6199.8|6199.8|6199.8|6199.8|6199.8|6199.8|0
1646209010000|2022-03-02 08:16:50|6200.51|6200.51|6198.51|6198.51|6200.51|6200.51|6198.26|6198.26|0
1646209020000|2022-03-02 08:17:00|6198.74|6198.74|6199.1|6199.1|6199.1|6199.1|6198.74|6198.74|0
1646209030000|2022-03-02 08:17:10|6200.52|6200.52|6200.76|6200.76|6202.4|6202.4|6200.52|6200.52|0
1646209040000|2022-03-02 08:17:20|6200.43|6200.43|6196.88|6196.88|6200.43|6200.43|6196.88|6196.88|0
1646209050000|2022-03-02 08:17:30|6195.46|6195.46|6196.39|6196.39|6197.13|6197.13|6195.21|6195.21|0
1646209060000|2022-03-02 08:17:40|6197.13|6197.13|6196.02|6196.02|6198.19|6198.19|6196.02|6196.02|0
1646209070000|2022-03-02 08:17:50|6196.27|6196.27|6196.76|6196.76|6196.76|6196.76|6195.53|6195.53|0
1646209080000|2022-03-02 08:18:00|6196.52|6196.52|6191.89|6191.89|6196.76|6196.76|6191.89|6191.89|0
1646209090000|2022-03-02 08:18:10|6191.15|6191.15|6194.31|6194.31|6195.02|6195.02|6191.15|6191.15|0
1646209100000|2022-03-02 08:18:20|6194.06|6194.06|6193.79|6193.79|6194.06|6194.06|6193.79|6193.79|0
1646209110000|2022-03-02 08:18:30|6195.22|6195.22|6198.52|6198.52|6198.52|6198.52|6195.22|6195.22|0
1646209120000|2022-03-02 08:18:40|6198.77|6198.77|6199.02|6199.02|6199.02|6199.02|6198.52|6198.52|0
1646209130000|2022-03-02 08:18:50|6199.73|6199.73|6198.03|6198.03|6199.73|6199.73|6198.03|6198.03|0
1646209140000|2022-03-02 08:19:00|6197.33|6197.33|6194.46|6194.46|6197.33|6197.33|6193.45|6193.45|0
1646209150000|2022-03-02 08:19:10|6193.54|6193.54|6192.6|6192.6|6193.54|6193.54|6192.11|6192.11|0
1646209170000|2022-03-02 08:19:30|6192.36|6192.36|6190.22|6190.22|6192.85|6192.85|6190.22|6190.22|0
1646209180000|2022-03-02 08:19:40|6190.93|6190.93|6191.67|6191.67|6191.67|6191.67|6190.69|6190.69|0
1646209190000|2022-03-02 08:19:50|6193.1|6193.1|6196.26|6196.26|6196.38|6196.38|6192.38|6192.38|0
1646209200000|2022-03-02 08:20:00|6195.77|6195.77|6191.51|6191.51|6195.77|6195.77|6189.16|6189.16|0
1646209210000|2022-03-02 08:20:10|6192.22|6192.22|6192.22|6192.22|6192.22|6192.22|6191.51|6191.51|0
1646209220000|2022-03-02 08:20:20|6192.93|6192.93|6192.69|6192.69|6192.93|6192.93|6192.22|6192.22|0
1646209230000|2022-03-02 08:20:30|6192.92|6192.92|6195.86|6195.86|6195.86|6195.86|6192.92|6192.92|0
1646209240000|2022-03-02 08:20:40|6197.99|6197.99|6201.13|6201.13|6201.13|6201.13|6197.99|6197.99|0
1646209250000|2022-03-02 08:20:50|6202.55|6202.55|6203.87|6203.87|6205.92|6205.92|6202.55|6202.55|0
1646209260000|2022-03-02 08:21:00|6203.98|6203.98|6203.27|6203.27|6203.98|6203.98|6203.27|6203.27|0
1646209270000|2022-03-02 08:21:10|6203.61|6203.61|6203.61|6203.61|6203.61|6203.61|6203.61|6203.61|0
1646209280000|2022-03-02 08:21:20|6203.07|6203.07|6203.07|6203.07|6203.07|6203.07|6203.07|6203.07|0
1646209290000|2022-03-02 08:21:30|6203.31|6203.31|6202.85|6202.85|6204.98|6204.98|6202.85|6202.85|0
1646209300000|2022-03-02 08:21:40|6202.11|6202.11|6200.02|6200.02|6202.6|6202.6|6199.77|6199.77|0
1646209310000|2022-03-02 08:21:50|6200.26|6200.26|6200.02|6200.02|6200.51|6200.51|6200.02|6200.02|0
1646209320000|2022-03-02 08:22:00|6199.28|6199.28|6197.85|6197.85|6199.28|6199.28|6195.72|6195.72|0
1646209330000|2022-03-02 08:22:10|6197.14|6197.14|6197.14|6197.14|6197.14|6197.14|6197.14|6197.14|0
1646209340000|2022-03-02 08:22:20|6198.57|6198.57|6197.85|6197.85|6199.28|6199.28|6197.85|6197.85|0
1646209350000|2022-03-02 08:22:30|6200.7|6200.7|6206.83|6206.83|6206.83|6206.83|6200.7|6200.7|0
1646209360000|2022-03-02 08:22:40|6206.12|6206.12|6204.29|6204.29|6206.38|6206.38|6204.29|6204.29|0
1646209370000|2022-03-02 08:22:50|6204.41|6204.41|6205.25|6205.25|6205.25|6205.25|6204.41|6204.41|0
1646209380000|2022-03-02 08:23:00|6203.83|6203.83|6203.94|6203.94|6203.94|6203.94|6203.83|6203.83|0
1646209390000|2022-03-02 08:23:10|6203.45|6203.45|6203.94|6203.94|6204.19|6204.19|6203.45|6203.45|0
1646209400000|2022-03-02 08:23:20|6204.19|6204.19|6203.67|6203.67|6204.19|6204.19|6202.93|6202.93|0
1646209410000|2022-03-02 08:23:30|6203.43|6203.43|6204.14|6204.14|6204.14|6204.14|6203.18|6203.18|0
1646209420000|2022-03-02 08:23:40|6203.89|6203.89|6203.43|6203.43|6203.89|6203.89|6202.93|6202.93|0
1646209430000|2022-03-02 08:23:50|6203.18|6203.18|6201.76|6201.76|6203.18|6203.18|6201.76|6201.76|0
1646209440000|2022-03-02 08:24:00|6201.26|6201.26|6200.04|6200.04|6201.76|6201.76|6200.04|6200.04|0
1646209450000|2022-03-02 08:24:10|6199.69|6199.69|6201.83|6201.83|6201.83|6201.83|6199.69|6199.69|0
1646209460000|2022-03-02 08:24:20|6200.4|6200.4|6201.14|6201.14|6201.39|6201.39|6200.4|6200.4|0
1646209470000|2022-03-02 08:24:30|6201.39|6201.39|6201.39|6201.39|6201.63|6201.63|6201.14|6201.14|0
1646209480000|2022-03-02 08:24:40|6201.88|6201.88|6202.13|6202.13|6202.13|6202.13|6201.88|6201.88|0
1646209490000|2022-03-02 08:24:50|6201.88|6201.88|6204.69|6204.69|6204.69|6204.69|6201.88|6201.88|0
1646209500000|2022-03-02 08:25:00|6204.44|6204.44|6200.88|6200.88|6204.69|6204.69|6200.88|6200.88|0
1646209510000|2022-03-02 08:25:10|6200.61|6200.61|6199.9|6199.9|6200.61|6200.61|6199.9|6199.9|0
1646209520000|2022-03-02 08:25:20|6199.79|6199.79|6198.83|6198.83|6200.96|6200.96|6198.58|6198.58|0
1646209530000|2022-03-02 08:25:30|6199.08|6199.08|6202.17|6202.17|6202.17|6202.17|6199.08|6199.08|0
1646209540000|2022-03-02 08:25:40|6200.49|6200.49|6202.94|6202.94|6202.94|6202.94|6200.49|6200.49|0
1646209550000|2022-03-02 08:25:50|6203.19|6203.19|6199.36|6199.36|6203.19|6203.19|6199.11|6199.11|0
1646209560000|2022-03-02 08:26:00|6200.32|6200.32|6200.56|6200.56|6200.56|6200.56|6198.89|6198.89|0
1646209570000|2022-03-02 08:26:10|6200.81|6200.81|6201.32|6201.32|6201.56|6201.56|6200.14|6200.14|0
1646209580000|2022-03-02 08:26:20|6199.89|6199.89|6201.1|6201.1|6201.1|6201.1|6199.89|6199.89|0
1646209590000|2022-03-02 08:26:30|6201.34|6201.34|6201.1|6201.1|6201.34|6201.34|6199.43|6199.43|0
1646209600000|2022-03-02 08:26:40|6199.43|6199.43|6198.96|6198.96|6199.67|6199.67|6198.96|6198.96|0
1646209610000|2022-03-02 08:26:50|6198.22|6198.22|6192.06|6192.06|6198.96|6198.96|6192.06|6192.06|0
1646209620000|2022-03-02 08:27:00|6191.72|6191.72|6190.92|6190.92|6191.97|6191.97|6189.47|6189.47|0
1646209630000|2022-03-02 08:27:10|6190.43|6190.43|6188.6|6188.6|6191.27|6191.27|6188.6|6188.6|0
1646209640000|2022-03-02 08:27:20|6188.35|6188.35|6183.71|6183.71|6188.93|6188.93|6183.21|6183.21|0
1646209650000|2022-03-02 08:27:30|6184.42|6184.42|6184.88|6184.88|6185.84|6185.84|6182.28|6182.28|0
1646209660000|2022-03-02 08:27:40|6185.59|6185.59|6184.88|6184.88|6185.59|6185.59|6183.46|6183.46|0
1646209670000|2022-03-02 08:27:50|6186.3|6186.3|6187.02|6187.02|6187.02|6187.02|6186.3|6186.3|0
1646209680000|2022-03-02 08:28:00|6187.25|6187.25|6182.98|6182.98|6187.25|6187.25|6182.98|6182.98|0
1646209690000|2022-03-02 08:28:10|6182.52|6182.52|6182.36|6182.36|6184.49|6184.49|6182.36|6182.36|0
1646209700000|2022-03-02 08:28:20|6184.49|6184.49|6185.2|6185.2|6185.2|6185.2|6184.49|6184.49|0
1646209710000|2022-03-02 08:28:30|6185.32|6185.32|6181.26|6181.26|6185.45|6185.45|6181.26|6181.26|0
1646209720000|2022-03-02 08:28:40|6181.02|6181.02|6179.42|6179.42|6181.13|6181.13|6179.42|6179.42|0
1646209730000|2022-03-02 08:28:50|6179.65|6179.65|6179.92|6179.92|6179.92|6179.92|6179.65|6179.65|0
1646209740000|2022-03-02 08:29:00|6182.05|6182.05|6182.05|6182.05|6182.05|6182.05|6181.8|6181.8|0
1646209750000|2022-03-02 08:29:10|6182.76|6182.76|6181.72|6181.72|6182.76|6182.76|6181.72|6181.72|0
1646209760000|2022-03-02 08:29:20|6182.43|6182.43|6182.43|6182.43|6182.43|6182.43|6182.43|6182.43|0
1646209770000|2022-03-02 08:29:30|6182.76|6182.76|6185.14|6185.14|6185.14|6185.14|6182.76|6182.76|0
1646209780000|2022-03-02 08:29:40|6186.57|6186.57|6184.18|6184.18|6187.99|6187.99|6184.18|6184.18|0
1646209790000|2022-03-02 08:29:50|6183.95|6183.95|6183.61|6183.61|6183.95|6183.95|6183.11|6183.11|0
1646209800000|2022-03-02 08:30:00|6185.74|6185.74|6187.16|6187.16|6187.16|6187.16|6184.32|6184.32|0
1646209810000|2022-03-02 08:30:10|6187.28|6187.28|6184.16|6184.16|6187.28|6187.28|6183.82|6183.82|0
1646209820000|2022-03-02 08:30:20|6185.58|6185.58|6187.92|6187.92|6187.92|6187.92|6185.58|6185.58|0
1646209830000|2022-03-02 08:30:30|6188.63|6188.63|6189.93|6189.93|6189.93|6189.93|6188.63|6188.63|0
1646209860000|2022-03-02 08:31:00|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|0
1646209870000|2022-03-02 08:31:10|6187.08|6187.08|6182.57|6182.57|6187.08|6187.08|6182.57|6182.57|0
1646209880000|2022-03-02 08:31:20|6183.99|6183.99|6183.99|6183.99|6183.99|6183.99|6183.99|6183.99|0
1646209890000|2022-03-02 08:31:30|6182.57|6182.57|6182.57|6182.57|6182.57|6182.57|6182.57|6182.57|0
1646209900000|2022-03-02 08:31:40|6182.07|6182.07|6184.36|6184.36|6185.53|6185.53|6181.26|6181.26|0
1646209910000|2022-03-02 08:31:50|6182.22|6182.22|6184.11|6184.11|6185.07|6185.07|6182.22|6182.22|0
1646209930000|2022-03-02 08:32:10|6184.82|6184.82|6185.09|6185.09|6185.09|6185.09|6184.82|6184.82|0
1646209940000|2022-03-02 08:32:20|6185.8|6185.8|6188.14|6188.14|6188.14|6188.14|6185.8|6185.8|0
1646209950000|2022-03-02 08:32:30|6187.64|6187.64|6187.89|6187.89|6187.89|6187.89|6187.4|6187.4|0
1646209960000|2022-03-02 08:32:40|6187.15|6187.15|6179.89|6179.89|6187.64|6187.64|6179.89|6179.89|0
1646209970000|2022-03-02 08:32:50|6178.9|6178.9|6174.39|6174.39|6179.15|6179.15|6173.89|6173.89|0
1646209980000|2022-03-02 08:33:00|6174.05|6174.05|6174.57|6174.57|6174.57|6174.57|6173.15|6173.15|0
1646209990000|2022-03-02 08:33:10|6175.07|6175.07|6176.49|6176.49|6176.74|6176.74|6175.07|6175.07|0
1646210000000|2022-03-02 08:33:20|6176.74|6176.74|6173.18|6173.18|6176.74|6176.74|6173.18|6173.18|0
1646210010000|2022-03-02 08:33:30|6172.51|6172.51|6169.91|6169.91|6172.51|6172.51|6169.91|6169.91|0
1646210020000|2022-03-02 08:33:40|6169.42|6169.42|6166.81|6166.81|6169.42|6169.42|6166.81|6166.81|0
1646210030000|2022-03-02 08:33:50|6166.56|6166.56|6166.44|6166.44|6166.56|6166.56|6166.44|6166.44|0
1646210040000|2022-03-02 08:34:00|6166.69|6166.69|6165.95|6165.95|6166.69|6166.69|6165.95|6165.95|0
1646210050000|2022-03-02 08:34:10|6166.2|6166.2|6164.53|6164.53|6166.2|6166.2|6164.28|6164.28|0
1646210060000|2022-03-02 08:34:20|6164.28|6164.28|6158.87|6158.87|6164.28|6164.28|6158.87|6158.87|0
1646210070000|2022-03-02 08:34:30|6159.58|6159.58|6158.06|6158.06|6159.58|6159.58|6158.06|6158.06|0
1646210080000|2022-03-02 08:34:40|6158.31|6158.31|6154.98|6154.98|6158.31|6158.31|6154.98|6154.98|0
1646210090000|2022-03-02 08:34:50|6153.97|6153.97|6153.41|6153.41|6153.97|6153.97|6153.16|6153.16|0
1646210100000|2022-03-02 08:35:00|6153.65|6153.65|6154.84|6154.84|6154.84|6154.84|6153.65|6153.65|0
1646210110000|2022-03-02 08:35:10|6155.33|6155.33|6154.85|6154.85|6155.57|6155.57|6154.85|6154.85|0
1646210120000|2022-03-02 08:35:20|6155.35|6155.35|6155.35|6155.35|6155.35|6155.35|6155.35|6155.35|0
1646210130000|2022-03-02 08:35:30|6156.02|6156.02|6155.67|6155.67|6158.52|6158.52|6155.67|6155.67|0
1646210140000|2022-03-02 08:35:40|6155.33|6155.33|6153.91|6153.91|6155.33|6155.33|6153.91|6153.91|0
1646210150000|2022-03-02 08:35:50|6152.93|6152.93|6151.48|6151.48|6152.93|6152.93|6151.48|6151.48|0
1646210160000|2022-03-02 08:36:00|6150.98|6150.98|6153.36|6153.36|6153.86|6153.86|6150.98|6150.98|0
1646210170000|2022-03-02 08:36:10|6154.08|6154.08|6154.6|6154.6|6155.53|6155.53|6154.08|6154.08|0
1646210180000|2022-03-02 08:36:20|6157.45|6157.45|6157.45|6157.45|6157.45|6157.45|6157.45|6157.45|0
1646210190000|2022-03-02 08:36:30|6157.69|6157.69|6159.83|6159.83|6159.83|6159.83|6157.69|6157.69|0
1646210200000|2022-03-02 08:36:40|6158.4|6158.4|6158.4|6158.4|6159.12|6159.12|6157.45|6157.45|0
1646210210000|2022-03-02 08:36:50|6157.69|6157.69|6157.69|6157.69|6157.69|6157.69|6157.69|6157.69|0
1646210220000|2022-03-02 08:37:00|6158.4|6158.4|6157.45|6157.45|6158.4|6158.4|6157.45|6157.45|0
1646210230000|2022-03-02 08:37:10|6157.78|6157.78|6158.03|6158.03|6158.03|6158.03|6157.78|6157.78|0
1646210240000|2022-03-02 08:37:20|6158.74|6158.74|6158.74|6158.74|6158.74|6158.74|6158.74|6158.74|0
1646210250000|2022-03-02 08:37:30|6159.07|6159.07|6158.7|6158.7|6159.41|6159.41|6158.7|6158.7|0
1646210270000|2022-03-02 08:37:50|6157.28|6157.28|6158.21|6158.21|6158.7|6158.7|6157.28|6157.28|0
1646210280000|2022-03-02 08:38:00|6156.78|6156.78|6158.7|6158.7|6158.81|6158.81|6156.78|6156.78|0
1646210290000|2022-03-02 08:38:10|6159.41|6159.41|6159.18|6159.18|6159.41|6159.41|6159.18|6159.18|0
1646210300000|2022-03-02 08:38:20|6159.06|6159.06|6159.06|6159.06|6159.06|6159.06|6159.06|6159.06|0
1646210310000|2022-03-02 08:38:30|6158.35|6158.35|6152.47|6152.47|6158.35|6158.35|6152.47|6152.47|0
1646210320000|2022-03-02 08:38:40|6152.2|6152.2|6150.31|6150.31|6152.44|6152.44|6150.31|6150.31|0
1646210330000|2022-03-02 08:38:50|6149.6|6149.6|6150.78|6150.78|6151.02|6151.02|6149.6|6149.6|0
1646210340000|2022-03-02 08:39:00|6149.35|6149.35|6147.68|6147.68|6149.35|6149.35|6147.68|6147.68|0
1646210350000|2022-03-02 08:39:10|6147.35|6147.35|6147.1|6147.1|6147.35|6147.35|6147.1|6147.1|0
1646210360000|2022-03-02 08:39:20|6147.35|6147.35|6146.39|6146.39|6147.46|6147.46|6146.04|6146.04|0
1646210380000|2022-03-02 08:39:40|6147.1|6147.1|6148.26|6148.26|6148.26|6148.26|6147.1|6147.1|0
1646210390000|2022-03-02 08:39:50|6150.4|6150.4|6152.53|6152.53|6152.53|6152.53|6149.69|6149.69|0
1646210400000|2022-03-02 08:40:00|6150.4|6150.4|6153.24|6153.24|6153.24|6153.24|6149.69|6149.69|0
1646210410000|2022-03-02 08:40:10|6153.95|6153.95|6153.95|6153.95|6153.95|6153.95|6153.95|6153.95|0
1646210420000|2022-03-02 08:40:20|6153.68|6153.68|6153.68|6153.68|6154.18|6154.18|6153.68|6153.68|0
1646210430000|2022-03-02 08:40:30|6155.82|6155.82|6158.43|6158.43|6158.43|6158.43|6155.82|6155.82|0
1646210440000|2022-03-02 08:40:40|6159.15|6159.15|6159.95|6159.95|6160.78|6160.78|6159.15|6159.15|0
1646210450000|2022-03-02 08:40:50|6158.47|6158.47|6158.97|6158.97|6158.97|6158.97|6158.47|6158.47|0
1646210470000|2022-03-02 08:41:10|6158.39|6158.39|6157.59|6157.59|6158.39|6158.39|6156.17|6156.17|0
1646210480000|2022-03-02 08:41:20|6157.32|6157.32|6156.58|6156.58|6157.32|6157.32|6156.58|6156.58|0
1646210490000|2022-03-02 08:41:30|6156.31|6156.31|6156.31|6156.31|6156.31|6156.31|6156.31|6156.31|0
1646210500000|2022-03-02 08:41:40|6157.02|6157.02|6157.02|6157.02|6157.02|6157.02|6157.02|6157.02|0
1646210510000|2022-03-02 08:41:50|6157.27|6157.27|6158.99|6158.99|6159.7|6159.7|6157.27|6157.27|0
1646210520000|2022-03-02 08:42:00|6158.5|6158.5|6156.84|6156.84|6158.5|6158.5|6156.13|6156.13|0
1646210530000|2022-03-02 08:42:10|6157.55|6157.55|6157.55|6157.55|6157.55|6157.55|6157.55|6157.55|0
1646210540000|2022-03-02 08:42:20|6157.22|6157.22|6157.22|6157.22|6157.22|6157.22|6157.22|6157.22|0
1646210550000|2022-03-02 08:42:30|6156.97|6156.97|6156.97|6156.97|6156.97|6156.97|6156.97|6156.97|0
1646210560000|2022-03-02 08:42:40|6157.22|6157.22|6156.97|6156.97|6157.22|6157.22|6156.73|6156.73|0
1646210580000|2022-03-02 08:43:00|6157.64|6157.64|6157.89|6157.89|6158.14|6158.14|6157.64|6157.64|0
1646210600000|2022-03-02 08:43:20|6157.18|6157.18|6156.83|6156.83|6157.18|6157.18|6156.83|6156.83|0
1646210620000|2022-03-02 08:43:40|6156.34|6156.34|6156.34|6156.34|6156.34|6156.34|6156.34|6156.34|0
1646210630000|2022-03-02 08:43:50|6156.58|6156.58|6156.13|6156.13|6156.7|6156.7|6156.13|6156.13|0
1646210650000|2022-03-02 08:44:10|6155.42|6155.42|6155.42|6155.42|6155.42|6155.42|6155.42|6155.42|0
1646210660000|2022-03-02 08:44:20|6157.56|6157.56|6156.84|6156.84|6157.56|6157.56|6156.84|6156.84|0
1646210670000|2022-03-02 08:44:30|6156.13|6156.13|6156.48|6156.48|6156.48|6156.48|6156.13|6156.13|0
1646210680000|2022-03-02 08:44:40|6156.71|6156.71|6156.71|6156.71|6156.71|6156.71|6156.71|6156.71|0
1646210690000|2022-03-02 08:44:50|6156.98|6156.98|6156.98|6156.98|6156.98|6156.98|6156.98|6156.98|0
1646210700000|2022-03-02 08:45:00|6158.4|6158.4|6161.15|6161.15|6161.15|6161.15|6158.4|6158.4|0
1646210710000|2022-03-02 08:45:10|6161.48|6161.48|6160.78|6160.78|6161.75|6161.75|6160.78|6160.78|0
1646210720000|2022-03-02 08:45:20|6161.03|6161.03|6160.78|6160.78|6161.03|6161.03|6160.78|6160.78|0
1646210740000|2022-03-02 08:45:40|6160.9|6160.9|6160.9|6160.9|6160.9|6160.9|6160.9|6160.9|0
1646210750000|2022-03-02 08:45:50|6160.65|6160.65|6159.11|6159.11|6160.65|6160.65|6159.11|6159.11|0
1646210760000|2022-03-02 08:46:00|6159|6159|6157.79|6157.79|6159|6159|6157.08|6157.08|0
1646210780000|2022-03-02 08:46:20|6159.22|6159.22|6157.55|6157.55|6159.81|6159.81|6157.55|6157.55|0
1646210790000|2022-03-02 08:46:30|6156.83|6156.83|6156.83|6156.83|6157.55|6157.55|6156.83|6156.83|0
1646210800000|2022-03-02 08:46:40|6156.1|6156.1|6156.83|6156.83|6156.83|6156.83|6156.1|6156.1|0
1646210820000|2022-03-02 08:47:00|6154.7|6154.7|6155.19|6155.19|6155.19|6155.19|6154.7|6154.7|0
1646210830000|2022-03-02 08:47:10|6154.48|6154.48|6152.1|6152.1|6154.48|6154.48|6152.1|6152.1|0
1646210840000|2022-03-02 08:47:20|6151.83|6151.83|6149.7|6149.7|6151.83|6151.83|6149.7|6149.7|0
1646210850000|2022-03-02 08:47:30|6150.05|6150.05|6149.37|6149.37|6150.29|6150.29|6149.37|6149.37|0
1646210860000|2022-03-02 08:47:40|6150.08|6150.08|6151.23|6151.23|6151.23|6151.23|6150.08|6150.08|0
1646210870000|2022-03-02 08:47:50|6149.1|6149.1|6149.1|6149.1|6149.1|6149.1|6149.1|6149.1|0
1646210880000|2022-03-02 08:48:00|6148.83|6148.83|6147.16|6147.16|6148.83|6148.83|6146.92|6146.92|0
1646210890000|2022-03-02 08:48:10|6145.03|6145.03|6150.14|6150.14|6150.14|6150.14|6145.03|6145.03|0
1646210900000|2022-03-02 08:48:20|6149.91|6149.91|6149.66|6149.66|6149.91|6149.91|6149.66|6149.66|0
1646210910000|2022-03-02 08:48:30|6149.91|6149.91|6150.84|6150.84|6150.84|6150.84|6148.92|6148.92|0
1646210930000|2022-03-02 08:48:50|6151.55|6151.55|6151.55|6151.55|6151.55|6151.55|6151.55|6151.55|0
1646210940000|2022-03-02 08:49:00|6152.26|6152.26|6152.26|6152.26|6155.11|6155.11|6152.26|6152.26|0
1646210950000|2022-03-02 08:49:10|6150.84|6150.84|6150.59|6150.59|6150.84|6150.84|6150.1|6150.1|0
1646210960000|2022-03-02 08:49:20|6150.1|6150.1|6153.61|6153.61|6153.61|6153.61|6150.1|6150.1|0
1646210970000|2022-03-02 08:49:30|6152.19|6152.19|6151.24|6151.24|6152.19|6152.19|6150.87|6150.87|0
1646210980000|2022-03-02 08:49:40|6151.74|6151.74|6151.74|6151.74|6151.74|6151.74|6151.74|6151.74|0
1646211010000|2022-03-02 08:50:10|6150.31|6150.31|6150.31|6150.31|6150.31|6150.31|6150.31|6150.31|0
1646211020000|2022-03-02 08:50:20|6149.82|6149.82|6149.82|6149.82|6149.82|6149.82|6149.11|6149.11|0
1646211040000|2022-03-02 08:50:40|6151.95|6151.95|6151.2|6151.2|6152.63|6152.63|6151.2|6151.2|0
1646211060000|2022-03-02 08:51:00|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|0
1646211070000|2022-03-02 08:51:10|6150.03|6150.03|6150.14|6150.14|6150.14|6150.14|6150.03|6150.03|0
1646211080000|2022-03-02 08:51:20|6150.85|6150.85|6150.85|6150.85|6150.85|6150.85|6150.85|6150.85|0
1646211100000|2022-03-02 08:51:40|6150.27|6150.27|6149.09|6149.09|6150.52|6150.52|6149.09|6149.09|0
1646211110000|2022-03-02 08:51:50|6148.85|6148.85|6147.08|6147.08|6148.85|6148.85|6146.96|6146.96|0
1646211120000|2022-03-02 08:52:00|6146.96|6146.96|6144.94|6144.94|6146.96|6146.96|6143.36|6143.36|0
1646211130000|2022-03-02 08:52:10|6145.19|6145.19|6146.02|6146.02|6146.02|6146.02|6145.19|6145.19|0
1646211140000|2022-03-02 08:52:20|6148.86|6148.86|6150.43|6150.43|6150.43|6150.43|6148.86|6148.86|0
1646211150000|2022-03-02 08:52:30|6151.85|6151.85|6151.97|6151.97|6151.97|6151.97|6151.74|6151.74|0
1646211190000|2022-03-02 08:53:10|6151.85|6151.85|6151.5|6151.5|6151.85|6151.85|6151.5|6151.5|0
1646211200000|2022-03-02 08:53:20|6150.52|6150.52|6146.67|6146.67|6150.52|6150.52|6146.67|6146.67|0
1646211210000|2022-03-02 08:53:30|6146.56|6146.56|6145.95|6145.95|6146.56|6146.56|6145.95|6145.95|0
1646211220000|2022-03-02 08:53:40|6145.7|6145.7|6146.19|6146.19|6146.19|6146.19|6145.7|6145.7|0
1646211230000|2022-03-02 08:53:50|6146.53|6146.53|6146.19|6146.19|6146.53|6146.53|6146.19|6146.19|0
1646211240000|2022-03-02 08:54:00|6145.96|6145.96|6147.87|6147.87|6147.87|6147.87|6145.85|6145.85|0
1646211250000|2022-03-02 08:54:10|6148.56|6148.56|6148.44|6148.44|6148.56|6148.56|6148.44|6148.44|0
1646211270000|2022-03-02 08:54:30|6148.2|6148.2|6148.69|6148.69|6148.69|6148.69|6147.95|6147.95|0
1646211280000|2022-03-02 08:54:40|6148.2|6148.2|6148.57|6148.57|6148.57|6148.57|6148.08|6148.08|0
1646211290000|2022-03-02 08:54:50|6148.34|6148.34|6148.34|6148.34|6148.34|6148.34|6148.34|6148.34|0
1646211300000|2022-03-02 08:55:00|6148.23|6148.23|6148|6148|6148.46|6148.46|6148|6148|0
1646211310000|2022-03-02 08:55:10|6146.57|6146.57|6143.7|6143.7|6146.57|6146.57|6143.7|6143.7|0
1646211320000|2022-03-02 08:55:20|6143.35|6143.35|6145.72|6145.72|6145.72|6145.72|6143.24|6143.24|0
1646211330000|2022-03-02 08:55:30|6148.56|6148.56|6149.99|6149.99|6149.99|6149.99|6148.56|6148.56|0
1646211340000|2022-03-02 08:55:40|6151.22|6151.22|6151.45|6151.45|6151.57|6151.57|6151.22|6151.22|0
1646211360000|2022-03-02 08:56:00|6151.33|6151.33|6151.33|6151.33|6151.33|6151.33|6151.33|6151.33|0
1646211370000|2022-03-02 08:56:10|6150.76|6150.76|6150.76|6150.76|6150.76|6150.76|6150.76|6150.76|0
1646211380000|2022-03-02 08:56:20|6151.43|6151.43|6156.07|6156.07|6157.49|6157.49|6151.43|6151.43|0
1646211390000|2022-03-02 08:56:30|6156.78|6156.78|6155.36|6155.36|6156.78|6156.78|6155.36|6155.36|0
1646211400000|2022-03-02 08:56:40|6157.52|6157.52|6158.94|6158.94|6158.94|6158.94|6157.52|6157.52|0
1646211410000|2022-03-02 08:56:50|6159.61|6159.61|6160.47|6160.47|6160.71|6160.71|6159.61|6159.61|0
1646211420000|2022-03-02 08:57:00|6159.04|6159.04|6159.04|6159.04|6159.75|6159.75|6159.04|6159.04|0
1646211430000|2022-03-02 08:57:10|6157.97|6157.97|6157.88|6157.88|6158.21|6158.21|6157.88|6157.88|0
1646211440000|2022-03-02 08:57:20|6158.21|6158.21|6159.62|6159.62|6159.87|6159.87|6158.21|6158.21|0
1646211450000|2022-03-02 08:57:30|6158.2|6158.2|6158.2|6158.2|6158.2|6158.2|6158.2|6158.2|0
1646211460000|2022-03-02 08:57:40|6157.49|6157.49|6158.91|6158.91|6158.91|6158.91|6157.49|6157.49|0
1646211470000|2022-03-02 08:57:50|6157.49|6157.49|6156.79|6156.79|6157.49|6157.49|6156.79|6156.79|0
1646211480000|2022-03-02 08:58:00|6157.5|6157.5|6160.27|6160.27|6160.27|6160.27|6157.5|6157.5|0
1646211490000|2022-03-02 08:58:10|6160.03|6160.03|6158.6|6158.6|6160.03|6160.03|6158.6|6158.6|0
1646211500000|2022-03-02 08:58:20|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|0
1646211520000|2022-03-02 08:58:40|6158.49|6158.49|6157.07|6157.07|6158.49|6158.49|6157.07|6157.07|0
1646211540000|2022-03-02 08:59:00|6157.3|6157.3|6158.26|6158.26|6158.26|6158.26|6157.3|6157.3|0
1646211580000|2022-03-02 08:59:40|6158.87|6158.87|6158.16|6158.16|6158.87|6158.87|6158.16|6158.16|0
1646211600000|2022-03-02 09:00:00|6156.74|6156.74|6156.95|6156.95|6157.2|6157.2|6156.21|6156.21|0
1646211610000|2022-03-02 09:00:10|6157.22|6157.22|6157.22|6157.22|6157.22|6157.22|6157.22|6157.22|0
1646211620000|2022-03-02 09:00:20|6156.24|6156.24|6155.21|6155.21|6157.22|6157.22|6155.21|6155.21|0
1646211630000|2022-03-02 09:00:30|6155.45|6155.45|6156.68|6156.68|6156.68|6156.68|6155.45|6155.45|0
1646211640000|2022-03-02 09:00:40|6156.34|6156.34|6153.53|6153.53|6156.34|6156.34|6153.53|6153.53|0
1646211650000|2022-03-02 09:00:50|6154.24|6154.24|6154.24|6154.24|6154.24|6154.24|6154.24|6154.24|0
1646211670000|2022-03-02 09:01:10|6153.97|6153.97|6153.4|6153.4|6153.97|6153.97|6153.4|6153.4|0
1646211680000|2022-03-02 09:01:20|6153.51|6153.51|6154.22|6154.22|6154.22|6154.22|6153.51|6153.51|0
1646211690000|2022-03-02 09:01:30|6153.51|6153.51|6148.97|6148.97|6153.51|6153.51|6148.97|6148.97|0
1646211700000|2022-03-02 09:01:40|6148.85|6148.85|6148.85|6148.85|6148.85|6148.85|6148.85|6148.85|0
1646211710000|2022-03-02 09:01:50|6148.39|6148.39|6148.39|6148.39|6148.39|6148.39|6148.39|6148.39|0
1646211730000|2022-03-02 09:02:10|6147.68|6147.68|6146.97|6146.97|6147.68|6147.68|6146.97|6146.97|0
1646211760000|2022-03-02 09:02:40|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|0
1646211770000|2022-03-02 09:02:50|6147.89|6147.89|6144.6|6144.6|6147.89|6147.89|6144.6|6144.6|0
1646211790000|2022-03-02 09:03:10|6141.75|6141.75|6141.75|6141.75|6141.75|6141.75|6141.75|6141.75|0
1646211800000|2022-03-02 09:03:20|6141.26|6141.26|6141.26|6141.26|6141.26|6141.26|6141.26|6141.26|0
1646211820000|2022-03-02 09:03:40|6140.55|6140.55|6140.55|6140.55|6140.55|6140.55|6140.55|6140.55|0
1646211840000|2022-03-02 09:04:00|6141.97|6141.97|6144.31|6144.31|6144.31|6144.31|6141.97|6141.97|0
1646211850000|2022-03-02 09:04:10|6145.73|6145.73|6148.08|6148.08|6148.08|6148.08|6145.73|6145.73|0
1646211860000|2022-03-02 09:04:20|6148.79|6148.79|6151.54|6151.54|6151.54|6151.54|6148.78|6148.78|0
1646211870000|2022-03-02 09:04:30|6151.43|6151.43|6150.11|6150.11|6151.43|6151.43|6150.11|6150.11|0
1646211880000|2022-03-02 09:04:40|6151.53|6151.53|6151.53|6151.53|6151.53|6151.53|6150.11|6150.11|0
1646211890000|2022-03-02 09:04:50|6150.82|6150.82|6150.82|6150.82|6150.82|6150.82|6150.82|6150.82|0
1646211900000|2022-03-02 09:05:00|6150.11|6150.11|6148.57|6148.57|6150.11|6150.11|6148.57|6148.57|0
1646211910000|2022-03-02 09:05:10|6148.8|6148.8|6150.23|6150.23|6150.23|6150.23|6148.8|6148.8|0
1646211920000|2022-03-02 09:05:20|6150.9|6150.9|6154.24|6154.24|6154.24|6154.24|6150.9|6150.9|0
1646211930000|2022-03-02 09:05:30|6154.74|6154.74|6151.78|6151.78|6154.74|6154.74|6151.78|6151.78|0
1646211970000|2022-03-02 09:06:10|6152.01|6152.01|6152.24|6152.24|6152.24|6152.24|6152.01|6152.01|0
1646211990000|2022-03-02 09:06:30|6151.53|6151.53|6151.53|6151.53|6151.53|6151.53|6151.53|6151.53|0
1646212010000|2022-03-02 09:06:50|6151.03|6151.03|6148.84|6148.84|6152.37|6152.37|6148.84|6148.84|0
1646212020000|2022-03-02 09:07:00|6147.41|6147.41|6146.7|6146.7|6147.41|6147.41|6146.7|6146.7|0
1646212030000|2022-03-02 09:07:10|6146.95|6146.95|6146.95|6146.95|6146.95|6146.95|6146.7|6146.7|0
1646212050000|2022-03-02 09:07:30|6146.6|6146.6|6143.64|6143.64|6146.6|6146.6|6143.64|6143.64|0
1646212060000|2022-03-02 09:07:40|6144.35|6144.35|6144.35|6144.35|6144.35|6144.35|6144.35|6144.35|0
1646212070000|2022-03-02 09:07:50|6144.6|6144.6|6145.31|6145.31|6145.31|6145.31|6144.6|6144.6|0
1646212090000|2022-03-02 09:08:10|6144.82|6144.82|6144.82|6144.82|6144.82|6144.82|6144.82|6144.82|0
1646212100000|2022-03-02 09:08:20|6144.59|6144.59|6143.87|6143.87|6144.59|6144.59|6143.87|6143.87|0
1646212110000|2022-03-02 09:08:30|6147.43|6147.43|6147.68|6147.68|6147.68|6147.68|6147.43|6147.43|0
1646212120000|2022-03-02 09:08:40|6146.97|6146.97|6149.03|6149.03|6149.03|6149.03|6146.97|6146.97|0
1646212130000|2022-03-02 09:08:50|6148.54|6148.54|6148.54|6148.54|6148.54|6148.54|6148.29|6148.29|0
1646212150000|2022-03-02 09:09:10|6148|6148|6148|6148|6148|6148|6148|6148|0
1646212160000|2022-03-02 09:09:20|6147.89|6147.89|6147.89|6147.89|6147.89|6147.89|6147.89|6147.89|0
1646212170000|2022-03-02 09:09:30|6149.31|6149.31|6149.43|6149.43|6149.43|6149.43|6149.31|6149.31|0
1646212180000|2022-03-02 09:09:40|6149.66|6149.66|6151.02|6151.02|6151.02|6151.02|6149.66|6149.66|0
1646212190000|2022-03-02 09:09:50|6150.91|6150.91|6156.13|6156.13|6156.13|6156.13|6150.91|6150.91|0
1646212200000|2022-03-02 09:10:00|6154.71|6154.71|6155.06|6155.06|6155.06|6155.06|6154.71|6154.71|0
1646212210000|2022-03-02 09:10:10|6154.83|6154.83|6156.96|6156.96|6156.96|6156.96|6154.83|6154.83|0
1646212230000|2022-03-02 09:10:30|6156.73|6156.73|6156.73|6156.73|6156.73|6156.73|6156.73|6156.73|0
1646212240000|2022-03-02 09:10:40|6156.85|6156.85|6154.71|6154.71|6156.85|6156.85|6154.71|6154.71|0
1646212250000|2022-03-02 09:10:50|6155.42|6155.42|6156.48|6156.48|6156.48|6156.48|6155.42|6155.42|0
1646212270000|2022-03-02 09:11:10|6156.02|6156.02|6156.25|6156.25|6156.25|6156.25|6156.02|6156.02|0
1646212280000|2022-03-02 09:11:20|6155.92|6155.92|6157.34|6157.34|6157.34|6157.34|6155.92|6155.92|0
1646212290000|2022-03-02 09:11:30|6158.05|6158.05|6158.05|6158.05|6158.05|6158.05|6158.05|6158.05|0
1646212300000|2022-03-02 09:11:40|6158.32|6158.32|6161.82|6161.82|6161.82|6161.82|6158.32|6158.32|0
1646212310000|2022-03-02 09:11:50|6163.25|6163.25|6163.16|6163.16|6163.25|6163.25|6162.91|6162.91|0
1646212320000|2022-03-02 09:12:00|6163.4|6163.4|6163.4|6163.4|6164.83|6164.83|6163.16|6163.16|0
1646212330000|2022-03-02 09:12:10|6162.69|6162.69|6160.67|6160.67|6162.69|6162.69|6159.73|6159.73|0
1646212340000|2022-03-02 09:12:20|6160.9|6160.9|6161.34|6161.34|6162.33|6162.33|6160.9|6160.9|0
1646212350000|2022-03-02 09:12:30|6162.76|6162.76|6163.59|6163.59|6163.59|6163.59|6162.76|6162.76|0
1646212380000|2022-03-02 09:13:00|6162.88|6162.88|6162.88|6162.88|6162.88|6162.88|6162.88|6162.88|0
1646212390000|2022-03-02 09:13:10|6163.34|6163.34|6164.05|6164.05|6164.05|6164.05|6163.34|6163.34|0
1646212400000|2022-03-02 09:13:20|6165.48|6165.48|6167.02|6167.02|6167.02|6167.02|6165.48|6165.48|0
1646212420000|2022-03-02 09:13:40|6167.13|6167.13|6167.13|6167.13|6167.13|6167.13|6167.13|6167.13|0
1646212430000|2022-03-02 09:13:50|6166.42|6166.42|6163.79|6163.79|6166.42|6166.42|6163.79|6163.79|0
1646212440000|2022-03-02 09:14:00|6163.46|6163.46|6163.46|6163.46|6163.46|6163.46|6163.46|6163.46|0
1646212450000|2022-03-02 09:14:10|6162.76|6162.76|6162.27|6162.27|6162.76|6162.76|6162.27|6162.27|0
1646212460000|2022-03-02 09:14:20|6162.16|6162.16|6162.16|6162.16|6162.16|6162.16|6162.16|6162.16|0
1646212480000|2022-03-02 09:14:40|6161.92|6161.92|6162.27|6162.27|6162.27|6162.27|6161.92|6161.92|0
1646212490000|2022-03-02 09:14:50|6162.94|6162.94|6162.94|6162.94|6162.94|6162.94|6162.94|6162.94|0
1646212500000|2022-03-02 09:15:00|6163.06|6163.06|6160.92|6160.92|6163.06|6163.06|6160.92|6160.92|0
1646212520000|2022-03-02 09:15:20|6161.16|6161.16|6161.16|6161.16|6161.87|6161.87|6161.16|6161.16|0
1646212530000|2022-03-02 09:15:30|6161.62|6161.62|6160.7|6160.7|6161.62|6161.62|6160.7|6160.7|0
1646212540000|2022-03-02 09:15:40|6161.41|6161.41|6161.3|6161.3|6161.41|6161.41|6161.3|6161.3|0
1646212550000|2022-03-02 09:15:50|6159.63|6159.63|6155.96|6155.96|6159.63|6159.63|6155.96|6155.96|0
1646212560000|2022-03-02 09:16:00|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|6156.64|6156.64|0
1646212570000|2022-03-02 09:16:10|6158.09|6158.09|6158.09|6158.09|6158.09|6158.09|6158.09|6158.09|0
1646212580000|2022-03-02 09:16:20|6157.38|6157.38|6152.4|6152.4|6157.38|6157.38|6152.4|6152.4|0
1646212590000|2022-03-02 09:16:30|6153.11|6153.11|6153.01|6153.01|6153.11|6153.11|6152.76|6152.76|0
1646212600000|2022-03-02 09:16:40|6153.26|6153.26|6152.54|6152.54|6153.26|6153.26|6152.43|6152.43|0
1646212610000|2022-03-02 09:16:50|6150.62|6150.62|6149.12|6149.12|6150.62|6150.62|6149.12|6149.12|0
1646212630000|2022-03-02 09:17:10|6148.41|6148.41|6148.64|6148.64|6148.64|6148.64|6148.41|6148.41|0
1646212650000|2022-03-02 09:17:30|6148.41|6148.41|6146.47|6146.47|6148.41|6148.41|6146.47|6146.47|0
1646212670000|2022-03-02 09:17:50|6145.76|6145.76|6145.76|6145.76|6145.76|6145.76|6145.76|6145.76|0
1646212680000|2022-03-02 09:18:00|6147.18|6147.18|6148.6|6148.6|6148.6|6148.6|6147.18|6147.18|0
1646212700000|2022-03-02 09:18:20|6150.03|6150.03|6152.28|6152.28|6152.28|6152.28|6150.03|6150.03|0
1646212710000|2022-03-02 09:18:30|6152.77|6152.77|6154.42|6154.42|6154.42|6154.42|6152.77|6152.77|0
1646212720000|2022-03-02 09:18:40|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|0
1646212730000|2022-03-02 09:18:50|6154.18|6154.18|6150.62|6150.62|6154.18|6154.18|6150.62|6150.62|0
1646212740000|2022-03-02 09:19:00|6149.2|6149.2|6148.93|6148.93|6149.2|6149.2|6148.93|6148.93|0
1646212750000|2022-03-02 09:19:10|6148.68|6148.68|6148.68|6148.68|6148.68|6148.68|6148.68|6148.68|0
1646212760000|2022-03-02 09:19:20|6149.39|6149.39|6149.39|6149.39|6149.39|6149.39|6149.39|6149.39|0
1646212770000|2022-03-02 09:19:30|6149.66|6149.66|6149.78|6149.78|6149.78|6149.78|6149.66|6149.66|0
1646212780000|2022-03-02 09:19:40|6150.02|6150.02|6150.01|6150.01|6150.02|6150.02|6149.78|6149.78|0
1646212790000|2022-03-02 09:19:50|6150.59|6150.59|6150.59|6150.59|6150.59|6150.59|6150.59|6150.59|0
1646212800000|2022-03-02 09:20:00|6149.58|6149.58|6146.73|6146.73|6149.58|6149.58|6146.49|6146.49|0
1646212810000|2022-03-02 09:20:10|6145.31|6145.31|6143.89|6143.89|6145.31|6145.31|6143.89|6143.89|0
1646212820000|2022-03-02 09:20:20|6143.77|6143.77|6143.89|6143.89|6143.89|6143.89|6143.77|6143.77|0
1646212840000|2022-03-02 09:20:40|6143.4|6143.4|6145.78|6145.78|6145.78|6145.78|6142.68|6142.68|0
1646212850000|2022-03-02 09:20:50|6145.53|6145.53|6145.28|6145.28|6145.53|6145.53|6145.28|6145.28|0
1646212860000|2022-03-02 09:21:00|6145.4|6145.4|6145.98|6145.98|6145.98|6145.98|6145.4|6145.4|0
1646212870000|2022-03-02 09:21:10|6146.47|6146.47|6146.01|6146.01|6146.72|6146.72|6146.01|6146.01|0
1646212880000|2022-03-02 09:21:20|6146.72|6146.72|6146.72|6146.72|6146.72|6146.72|6146.72|6146.72|0
1646212890000|2022-03-02 09:21:30|6146.49|6146.49|6144.73|6144.73|6146.49|6146.49|6144.73|6144.73|0
1646212900000|2022-03-02 09:21:40|6144.48|6144.48|6142.94|6142.94|6144.48|6144.48|6142.61|6142.61|0
1646212910000|2022-03-02 09:21:50|6141.52|6141.52|6141.52|6141.52|6141.52|6141.52|6141.52|6141.52|0
1646212920000|2022-03-02 09:22:00|6141.27|6141.27|6138.42|6138.42|6141.27|6141.27|6138.08|6138.08|0
1646212930000|2022-03-02 09:22:10|6140.55|6140.55|6141.6|6141.6|6141.6|6141.6|6140.55|6140.55|0
1646212940000|2022-03-02 09:22:20|6141.84|6141.84|6142.55|6142.55|6142.55|6142.55|6141.84|6141.84|0
1646212950000|2022-03-02 09:22:30|6142.31|6142.31|6142.31|6142.31|6142.31|6142.31|6142.31|6142.31|0
1646212960000|2022-03-02 09:22:40|6143.02|6143.02|6141.6|6141.6|6143.02|6143.02|6141.6|6141.6|0
1646212970000|2022-03-02 09:22:50|6141.48|6141.48|6141.48|6141.48|6141.48|6141.48|6141.48|6141.48|0
1646212980000|2022-03-02 09:23:00|6141.15|6141.15|6141.15|6141.15|6141.15|6141.15|6141.15|6141.15|0
1646212990000|2022-03-02 09:23:10|6140.81|6140.81|6137.22|6137.22|6140.81|6140.81|6137.2|6137.2|0
1646213000000|2022-03-02 09:23:20|6136.55|6136.55|6136.55|6136.55|6136.55|6136.55|6136.55|6136.55|0
1646213010000|2022-03-02 09:23:30|6136.43|6136.43|6134.4|6134.4|6136.43|6136.43|6134.4|6134.4|0
1646213030000|2022-03-02 09:23:50|6134.16|6134.16|6137|6137|6137|6137|6134.16|6134.16|0
1646213040000|2022-03-02 09:24:00|6137.34|6137.34|6137.34|6137.34|6137.58|6137.58|6137.34|6137.34|0
1646213050000|2022-03-02 09:24:10|6137.57|6137.57|6137.57|6137.57|6137.57|6137.57|6137.57|6137.57|0
1646213060000|2022-03-02 09:24:20|6137.34|6137.34|6133.67|6133.67|6137.34|6137.34|6133.67|6133.67|0
1646213070000|2022-03-02 09:24:30|6133.91|6133.91|6132.99|6132.99|6133.91|6133.91|6132.99|6132.99|0
1646213080000|2022-03-02 09:24:40|6133.71|6133.71|6133.71|6133.71|6133.71|6133.71|6133.71|6133.71|0
1646213090000|2022-03-02 09:24:50|6133.82|6133.82|6134.07|6134.07|6134.07|6134.07|6133.82|6133.82|0
1646213100000|2022-03-02 09:25:00|6134.18|6134.18|6135.85|6135.85|6135.85|6135.85|6134.18|6134.18|0
1646213110000|2022-03-02 09:25:10|6135.61|6135.61|6135.71|6135.71|6135.95|6135.95|6135.61|6135.61|0
1646213120000|2022-03-02 09:25:20|6135.48|6135.48|6133.94|6133.94|6135.48|6135.48|6133.94|6133.94|0
1646213130000|2022-03-02 09:25:30|6133.71|6133.71|6133.71|6133.71|6133.71|6133.71|6133.71|6133.71|0
1646213140000|2022-03-02 09:25:40|6134.42|6134.42|6134.3|6134.3|6134.42|6134.42|6134.3|6134.3|0
1646213160000|2022-03-02 09:26:00|6132.17|6132.17|6132.88|6132.88|6132.88|6132.88|6132.17|6132.17|0
1646213180000|2022-03-02 09:26:20|6133.59|6133.59|6133.59|6133.59|6133.59|6133.59|6133.59|6133.59|0
1646213190000|2022-03-02 09:26:30|6132.88|6132.88|6132.76|6132.76|6132.88|6132.88|6132.76|6132.76|0
1646213210000|2022-03-02 09:26:50|6132.05|6132.05|6131.48|6131.48|6132.05|6132.05|6131.48|6131.48|0
1646213230000|2022-03-02 09:27:10|6130.06|6130.06|6130.06|6130.06|6130.06|6130.06|6130.06|6130.06|0
1646213250000|2022-03-02 09:27:30|6129.35|6129.35|6126.7|6126.7|6129.35|6129.35|6126.58|6126.58|0
1646213260000|2022-03-02 09:27:40|6125.99|6125.99|6126.1|6126.1|6126.1|6126.1|6125.99|6125.99|0
1646213290000|2022-03-02 09:28:10|6125.83|6125.83|6126.07|6126.07|6126.07|6126.07|6125.83|6125.83|0
1646213300000|2022-03-02 09:28:20|6125.95|6125.95|6125.72|6125.72|6125.95|6125.95|6125.72|6125.72|0
1646213310000|2022-03-02 09:28:30|6124.3|6124.3|6123.84|6123.84|6124.3|6124.3|6123.84|6123.84|0
1646213320000|2022-03-02 09:28:40|6123.13|6123.13|6122.8|6122.8|6123.13|6123.13|6122.8|6122.8|0
1646213330000|2022-03-02 09:28:50|6122.68|6122.68|6122.68|6122.68|6122.68|6122.68|6122.68|6122.68|0
1646213340000|2022-03-02 09:29:00|6122.19|6122.19|6122.44|6122.44|6122.44|6122.44|6122.19|6122.19|0
1646213350000|2022-03-02 09:29:10|6122.67|6122.67|6124.29|6124.29|6124.32|6124.32|6122.67|6122.67|0
1646213360000|2022-03-02 09:29:20|6124.78|6124.78|6124.9|6124.9|6124.9|6124.9|6124.54|6124.54|0
1646213370000|2022-03-02 09:29:30|6124.67|6124.67|6123.96|6123.96|6124.67|6124.67|6123.96|6123.96|0
1646213380000|2022-03-02 09:29:40|6122.53|6122.53|6123.84|6123.84|6123.84|6123.84|6122.42|6122.42|0
1646213390000|2022-03-02 09:29:50|6123.1|6123.1|6124.07|6124.07|6124.07|6124.07|6122.87|6122.87|0
1646213400000|2022-03-02 09:30:00|6124.19|6124.19|6120.55|6120.55|6124.19|6124.19|6117.7|6117.7|0
1646213410000|2022-03-02 09:30:10|6120.66|6120.66|6122.86|6122.86|6123.1|6123.1|6120.55|6120.55|0
1646213420000|2022-03-02 09:30:20|6123.1|6123.1|6131.32|6131.32|6131.32|6131.32|6123.1|6123.1|0
1646213430000|2022-03-02 09:30:30|6130.61|6130.61|6134.48|6134.48|6134.59|6134.59|6130.61|6130.61|0
1646213440000|2022-03-02 09:30:40|6135.02|6135.02|6132.87|6132.87|6136.44|6136.44|6132.38|6132.38|0
1646213450000|2022-03-02 09:30:50|6132.63|6132.63|6132.51|6132.51|6132.74|6132.74|6132.03|6132.03|0
1646213460000|2022-03-02 09:31:00|6132.17|6132.17|6130.4|6130.4|6132.17|6132.17|6129.69|6129.69|0
1646213470000|2022-03-02 09:31:10|6130.14|6130.14|6129.79|6129.79|6130.25|6130.25|6129.79|6129.79|0
1646213480000|2022-03-02 09:31:20|6128.37|6128.37|6130.96|6130.96|6131.67|6131.67|6128.37|6128.37|0
1646213490000|2022-03-02 09:31:30|6130.85|6130.85|6131.56|6131.56|6131.56|6131.56|6130.85|6130.85|0
1646213500000|2022-03-02 09:31:40|6132.27|6132.27|6130.85|6130.85|6132.27|6132.27|6130.85|6130.85|0
1646213510000|2022-03-02 09:31:50|6131.56|6131.56|6131.56|6131.56|6131.56|6131.56|6131.56|6131.56|0
1646213520000|2022-03-02 09:32:00|6130.14|6130.14|6130.02|6130.02|6130.14|6130.14|6129.31|6129.31|0
1646213530000|2022-03-02 09:32:10|6130.73|6130.73|6128.48|6128.48|6130.73|6130.73|6128.48|6128.48|0
1646213540000|2022-03-02 09:32:20|6128.6|6128.6|6125.65|6125.65|6128.6|6128.6|6125.65|6125.65|0
1646213550000|2022-03-02 09:32:30|6125.3|6125.3|6125.3|6125.3|6125.3|6125.3|6125.3|6125.3|0
1646213560000|2022-03-02 09:32:40|6124.97|6124.97|6118.62|6118.62|6124.97|6124.97|6118.62|6118.62|0
1646213570000|2022-03-02 09:32:50|6119.33|6119.33|6117.45|6117.45|6119.33|6119.33|6117.45|6117.45|0
1646213580000|2022-03-02 09:33:00|6117.11|6117.11|6116.37|6116.37|6117.11|6117.11|6115.63|6115.63|0
1646213590000|2022-03-02 09:33:10|6116.72|6116.72|6116.72|6116.72|6116.72|6116.72|6116.72|6116.72|0
1646213600000|2022-03-02 09:33:20|6116.01|6116.01|6116.01|6116.01|6116.01|6116.01|6116.01|6116.01|0
1646213610000|2022-03-02 09:33:30|6115.3|6115.3|6116.01|6116.01|6116.01|6116.01|6113.87|6113.87|0
1646213620000|2022-03-02 09:33:40|6117.02|6117.02|6119.77|6119.77|6119.77|6119.77|6117.02|6117.02|0
1646213630000|2022-03-02 09:33:50|6122.14|6122.14|6122.63|6122.63|6122.63|6122.63|6121.89|6121.89|0
1646213640000|2022-03-02 09:34:00|6123.34|6123.34|6123.13|6123.13|6123.57|6123.57|6122.83|6122.83|0
1646213650000|2022-03-02 09:34:10|6122.64|6122.64|6123.13|6123.13|6123.13|6123.13|6122.64|6122.64|0
1646213660000|2022-03-02 09:34:20|6124.55|6124.55|6124.9|6124.9|6125.61|6125.61|6124.55|6124.55|0
1646213670000|2022-03-02 09:34:30|6124.19|6124.19|6123.09|6123.09|6124.19|6124.19|6122.75|6122.75|0
1646213690000|2022-03-02 09:34:50|6120.95|6120.95|6120.24|6120.24|6120.95|6120.95|6120.24|6120.24|0
1646213700000|2022-03-02 09:35:00|6120|6120|6120|6120|6120|6120|6120|6120|0
1646213710000|2022-03-02 09:35:10|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|0
1646213720000|2022-03-02 09:35:20|6119.68|6119.68|6116.83|6116.83|6119.68|6119.68|6116.83|6116.83|0
1646213730000|2022-03-02 09:35:30|6118.26|6118.26|6119.68|6119.68|6119.68|6119.68|6118.26|6118.26|0
1646213740000|2022-03-02 09:35:40|6121.81|6121.81|6121.81|6121.81|6121.81|6121.81|6121.81|6121.81|0
1646213750000|2022-03-02 09:35:50|6118.97|6118.97|6118.3|6118.3|6118.97|6118.97|6118.3|6118.3|0
1646213760000|2022-03-02 09:36:00|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|0
1646213770000|2022-03-02 09:36:10|6116.16|6116.16|6114.06|6114.06|6116.16|6116.16|6114.06|6114.06|0
1646213780000|2022-03-02 09:36:20|6113.52|6113.52|6113.52|6113.52|6113.52|6113.52|6113.52|6113.52|0
1646213790000|2022-03-02 09:36:30|6112.53|6112.53|6112.19|6112.19|6112.53|6112.53|6112.19|6112.19|0
1646213800000|2022-03-02 09:36:40|6112.72|6112.72|6110.28|6110.28|6112.95|6112.95|6110.28|6110.28|0
1646213810000|2022-03-02 09:36:50|6110.04|6110.04|6110.99|6110.99|6111.24|6111.24|6109.82|6109.82|0
1646213820000|2022-03-02 09:37:00|6111.49|6111.49|6111.49|6111.49|6111.49|6111.49|6111.49|6111.49|0
1646213830000|2022-03-02 09:37:10|6111.24|6111.24|6111.24|6111.24|6111.24|6111.24|6111.24|6111.24|0
1646213840000|2022-03-02 09:37:20|6111.49|6111.49|6111.49|6111.49|6111.49|6111.49|6111.49|6111.49|0
1646213850000|2022-03-02 09:37:30|6111.72|6111.72|6110.89|6110.89|6112.65|6112.65|6110.73|6110.73|0
1646213860000|2022-03-02 09:37:40|6110.4|6110.4|6108.64|6108.64|6110.64|6110.64|6108.17|6108.17|0
1646213870000|2022-03-02 09:37:50|6108.88|6108.88|6106.5|6106.5|6108.88|6108.88|6106.5|6106.5|0
1646213880000|2022-03-02 09:38:00|6106.16|6106.16|6105.58|6105.58|6106.16|6106.16|6105.3|6105.3|0
1646213890000|2022-03-02 09:38:10|6104.87|6104.87|6103.08|6103.08|6105.21|6105.21|6103.08|6103.08|0
1646213900000|2022-03-02 09:38:20|6102.74|6102.74|6104.17|6104.17|6104.17|6104.17|6102.74|6102.74|0
1646213910000|2022-03-02 09:38:30|6103.46|6103.46|6102.03|6102.03|6103.46|6103.46|6102.03|6102.03|0
1646213920000|2022-03-02 09:38:40|6101.32|6101.32|6100.53|6100.53|6101.32|6101.32|6100.53|6100.53|0
1646213930000|2022-03-02 09:38:50|6100.87|6100.87|6101.32|6101.32|6101.32|6101.32|6100.16|6100.16|0
1646213940000|2022-03-02 09:39:00|6099.9|6099.9|6098.37|6098.37|6099.9|6099.9|6098.37|6098.37|0
1646213960000|2022-03-02 09:39:20|6099.08|6099.08|6099.08|6099.08|6099.08|6099.08|6099.08|6099.08|0
1646213970000|2022-03-02 09:39:30|6099.33|6099.33|6099.08|6099.08|6099.33|6099.33|6098.84|6098.84|0
1646213980000|2022-03-02 09:39:40|6099.8|6099.8|6101.27|6101.27|6101.27|6101.27|6099.53|6099.53|0
1646213990000|2022-03-02 09:39:50|6101.02|6101.02|6101.73|6101.73|6101.73|6101.73|6101.02|6101.02|0
1646214010000|2022-03-02 09:40:10|6102.44|6102.44|6104.82|6104.82|6104.82|6104.82|6102.44|6102.44|0
1646214020000|2022-03-02 09:40:20|6105.17|6105.17|6103.53|6103.53|6105.29|6105.29|6103.53|6103.53|0
1646214030000|2022-03-02 09:40:30|6102.82|6102.82|6102.57|6102.57|6102.82|6102.82|6102.32|6102.32|0
1646214040000|2022-03-02 09:40:40|6102.82|6102.82|6102.82|6102.82|6103.06|6103.06|6102.82|6102.82|0
1646214050000|2022-03-02 09:40:50|6103.53|6103.53|6104.49|6104.49|6104.49|6104.49|6103.53|6103.53|0
1646214060000|2022-03-02 09:41:00|6103.06|6103.06|6102.34|6102.34|6103.06|6103.06|6102.11|6102.11|0
1646214070000|2022-03-02 09:41:10|6102.83|6102.83|6101.01|6101.01|6102.83|6102.83|6101.01|6101.01|0
1646214080000|2022-03-02 09:41:20|6101.72|6101.72|6103.15|6103.15|6103.15|6103.15|6101.72|6101.72|0
1646214100000|2022-03-02 09:41:40|6103.26|6103.26|6099.93|6099.93|6103.26|6103.26|6099.93|6099.93|0
1646214110000|2022-03-02 09:41:50|6099.68|6099.68|6099.43|6099.43|6099.68|6099.68|6099.43|6099.43|0
1646214120000|2022-03-02 09:42:00|6099.16|6099.16|6098.45|6098.45|6099.16|6099.16|6098.45|6098.45|0
1646214130000|2022-03-02 09:42:10|6097.74|6097.74|6097.25|6097.25|6097.74|6097.74|6097.25|6097.25|0
1646214140000|2022-03-02 09:42:20|6097.49|6097.49|6097.49|6097.49|6097.49|6097.49|6097.25|6097.25|0
1646214150000|2022-03-02 09:42:30|6097.25|6097.25|6098.9|6098.9|6098.9|6098.9|6097.25|6097.25|0
1646214160000|2022-03-02 09:42:40|6099.15|6099.15|6098.9|6098.9|6099.15|6099.15|6098.66|6098.66|0
1646214170000|2022-03-02 09:42:50|6098.19|6098.19|6097.35|6097.35|6098.19|6098.19|6097.23|6097.23|0
1646214180000|2022-03-02 09:43:00|6097.23|6097.23|6093.11|6093.11|6097.23|6097.23|6093.11|6093.11|0
1646214200000|2022-03-02 09:43:20|6093.82|6093.82|6093.82|6093.82|6093.82|6093.82|6093.82|6093.82|0
1646214220000|2022-03-02 09:43:40|6091.69|6091.69|6091.44|6091.44|6091.69|6091.69|6091.44|6091.44|0
1646214230000|2022-03-02 09:43:50|6091.68|6091.68|6091.68|6091.68|6091.68|6091.68|6091.68|6091.68|0
1646214240000|2022-03-02 09:44:00|6092.39|6092.39|6092.39|6092.39|6092.39|6092.39|6092.39|6092.39|0
1646214250000|2022-03-02 09:44:10|6093.1|6093.1|6091.68|6091.68|6093.1|6093.1|6091.68|6091.68|0
1646214260000|2022-03-02 09:44:20|6091.43|6091.43|6091.43|6091.43|6091.43|6091.43|6091.43|6091.43|0
1646214280000|2022-03-02 09:44:40|6092.14|6092.14|6091.89|6091.89|6092.63|6092.63|6091.89|6091.89|0
1646214290000|2022-03-02 09:44:50|6092.14|6092.14|6090.69|6090.69|6092.72|6092.72|6090.69|6090.69|0
1646214300000|2022-03-02 09:45:00|6092.11|6092.11|6092.6|6092.6|6092.6|6092.6|6092.11|6092.11|0
1646214320000|2022-03-02 09:45:20|6092.36|6092.36|6092.36|6092.36|6092.36|6092.36|6092.36|6092.36|0
1646214340000|2022-03-02 09:45:40|6091.65|6091.65|6088.26|6088.26|6091.65|6091.65|6087.92|6087.92|0
1646214360000|2022-03-02 09:46:00|6088.59|6088.59|6089.77|6089.77|6090.02|6090.02|6088.59|6088.59|0
1646214380000|2022-03-02 09:46:20|6089.52|6089.52|6089.64|6089.64|6089.64|6089.64|6089.52|6089.52|0
1646214390000|2022-03-02 09:46:30|6088.93|6088.93|6089.64|6089.64|6089.64|6089.64|6088.93|6088.93|0
1646214410000|2022-03-02 09:46:50|6088.22|6088.22|6088.22|6088.22|6088.22|6088.22|6088.22|6088.22|0
1646214430000|2022-03-02 09:47:10|6088.93|6088.93|6087.29|6087.29|6090.13|6090.13|6087.29|6087.29|0
1646214440000|2022-03-02 09:47:20|6087.17|6087.17|6087.54|6087.54|6088|6088|6087.06|6087.06|0
1646214450000|2022-03-02 09:47:30|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|0
1646214460000|2022-03-02 09:47:40|6083.64|6083.64|6084.23|6084.23|6084.57|6084.57|6083.15|6083.15|0
1646214480000|2022-03-02 09:48:00|6083.98|6083.98|6085.05|6085.05|6085.3|6085.3|6083.98|6083.98|0
1646214490000|2022-03-02 09:48:10|6086.48|6086.48|6082.43|6082.43|6086.48|6086.48|6082.43|6082.43|0
1646214500000|2022-03-02 09:48:20|6082.31|6082.31|6080.35|6080.35|6082.31|6082.31|6080.35|6080.35|0
1646214510000|2022-03-02 09:48:30|6081.77|6081.77|6081.42|6081.42|6082.48|6082.48|6081.42|6081.42|0
1646214520000|2022-03-02 09:48:40|6080.96|6080.96|6080.72|6080.72|6080.96|6080.96|6080.72|6080.72|0
1646214530000|2022-03-02 09:48:50|6081.43|6081.43|6082.37|6082.37|6082.37|6082.37|6081.43|6081.43|0
1646214540000|2022-03-02 09:49:00|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|6081.66|0
1646214560000|2022-03-02 09:49:20|6080.94|6080.94|6080.94|6080.94|6080.94|6080.94|6080.94|6080.94|0
1646214570000|2022-03-02 09:49:30|6081.18|6081.18|6080.46|6080.46|6081.18|6081.18|6080.46|6080.46|0
1646214580000|2022-03-02 09:49:40|6081.18|6081.18|6081.18|6081.18|6081.18|6081.18|6081.18|6081.18|0
1646214590000|2022-03-02 09:49:50|6081.89|6081.89|6081.64|6081.64|6081.89|6081.89|6081.64|6081.64|0
1646214600000|2022-03-02 09:50:00|6081.39|6081.39|6076.99|6076.99|6081.39|6081.39|6076.99|6076.99|0
1646214610000|2022-03-02 09:50:10|6076.64|6076.64|6076.64|6076.64|6076.64|6076.64|6076.64|6076.64|0
1646214620000|2022-03-02 09:50:20|6076.89|6076.89|6076.89|6076.89|6076.89|6076.89|6076.89|6076.89|0
1646214630000|2022-03-02 09:50:30|6077.01|6077.01|6077.01|6077.01|6077.01|6077.01|6077.01|6077.01|0
1646214640000|2022-03-02 09:50:40|6077.25|6077.25|6077.25|6077.25|6077.25|6077.25|6077.25|6077.25|0
1646214650000|2022-03-02 09:50:50|6076.76|6076.76|6076.76|6076.76|6076.76|6076.76|6076.76|6076.76|0
1646214660000|2022-03-02 09:51:00|6076.05|6076.05|6074.16|6074.16|6076.05|6076.05|6074.16|6074.16|0
1646214670000|2022-03-02 09:51:10|6073.67|6073.67|6073.9|6073.9|6074.61|6074.61|6073.67|6073.67|0
1646214680000|2022-03-02 09:51:20|6074.61|6074.61|6074.36|6074.36|6074.61|6074.61|6073.9|6073.9|0
1646214690000|2022-03-02 09:51:30|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|0
1646214700000|2022-03-02 09:51:40|6076.28|6076.28|6076.63|6076.63|6076.63|6076.63|6075.92|6075.92|0
1646214720000|2022-03-02 09:52:00|6077.34|6077.34|6077.34|6077.34|6077.34|6077.34|6077.34|6077.34|0
1646214730000|2022-03-02 09:52:10|6077.58|6077.58|6077.57|6077.57|6078.53|6078.53|6077.57|6077.57|0
1646214740000|2022-03-02 09:52:20|6077.32|6077.32|6077.32|6077.32|6077.32|6077.32|6077.32|6077.32|0
1646214750000|2022-03-02 09:52:30|6077.08|6077.08|6078.02|6078.02|6078.02|6078.02|6077.08|6077.08|0
1646214760000|2022-03-02 09:52:40|6078.73|6078.73|6079.44|6079.44|6079.44|6079.44|6078.73|6078.73|0
1646214770000|2022-03-02 09:52:50|6078.73|6078.73|6077.31|6077.31|6078.73|6078.73|6077.31|6077.31|0
1646214780000|2022-03-02 09:53:00|6076.6|6076.6|6075.09|6075.09|6076.6|6076.6|6075.09|6075.09|0
1646214790000|2022-03-02 09:53:10|6074.84|6074.84|6074.61|6074.61|6074.84|6074.84|6074.61|6074.61|0
1646214800000|2022-03-02 09:53:20|6074.13|6074.13|6074.96|6074.96|6074.96|6074.96|6074.13|6074.13|0
1646214820000|2022-03-02 09:53:40|6074.73|6074.73|6072.59|6072.59|6074.73|6074.73|6072.59|6072.59|0
1646214830000|2022-03-02 09:53:50|6073.3|6073.3|6073.3|6073.3|6073.3|6073.3|6073.3|6073.3|0
1646214850000|2022-03-02 09:54:10|6074.73|6074.73|6073.59|6073.59|6074.97|6074.97|6073.59|6073.59|0
1646214860000|2022-03-02 09:54:20|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|0
1646214910000|2022-03-02 09:55:10|6073.37|6073.37|6073.03|6073.03|6073.37|6073.37|6073.03|6073.03|0
1646214920000|2022-03-02 09:55:20|6075.17|6075.17|6076.67|6076.67|6076.67|6076.67|6075.17|6075.17|0
1646214930000|2022-03-02 09:55:30|6077|6077|6076.33|6076.33|6077|6077|6076.33|6076.33|0
1646214940000|2022-03-02 09:55:40|6076.08|6076.08|6076.08|6076.08|6076.08|6076.08|6076.08|6076.08|0
1646214950000|2022-03-02 09:55:50|6076.8|6076.8|6076.08|6076.08|6076.8|6076.8|6076.08|6076.08|0
1646214980000|2022-03-02 09:56:20|6075.97|6075.97|6077.39|6077.39|6077.39|6077.39|6075.97|6075.97|0
1646214990000|2022-03-02 09:56:30|6077.62|6077.62|6077.62|6077.62|6077.62|6077.62|6076.91|6076.91|0
1646215000000|2022-03-02 09:56:40|6075.71|6075.71|6074.53|6074.53|6076.42|6076.42|6074.53|6074.53|0
1646215010000|2022-03-02 09:56:50|6074.77|6074.77|6073.34|6073.34|6074.77|6074.77|6073.34|6073.34|0
1646215020000|2022-03-02 09:57:00|6073.57|6073.57|6076.65|6076.65|6076.65|6076.65|6073.57|6073.57|0
1646215030000|2022-03-02 09:57:10|6074.52|6074.52|6074.76|6074.76|6074.76|6074.76|6074.52|6074.52|0
1646215040000|2022-03-02 09:57:20|6074.88|6074.88|6074.27|6074.27|6074.88|6074.88|6074.27|6074.27|0
1646215050000|2022-03-02 09:57:30|6073.56|6073.56|6073.56|6073.56|6073.56|6073.56|6073.56|6073.56|0
1646215060000|2022-03-02 09:57:40|6073.45|6073.45|6073.22|6073.22|6073.45|6073.45|6073.22|6073.22|0
1646215070000|2022-03-02 09:57:50|6071.79|6071.79|6070.91|6070.91|6071.79|6071.79|6070.91|6070.91|0
1646215080000|2022-03-02 09:58:00|6070.2|6070.2|6069.96|6069.96|6070.2|6070.2|6069.96|6069.96|0
1646215090000|2022-03-02 09:58:10|6069.29|6069.29|6069.29|6069.29|6069.29|6069.29|6069.29|6069.29|0
1646215100000|2022-03-02 09:58:20|6067.86|6067.86|6065.73|6065.73|6067.86|6067.86|6065.73|6065.73|0
1646215110000|2022-03-02 09:58:30|6065.39|6065.39|6064.57|6064.57|6065.39|6065.39|6063.97|6063.97|0
1646215120000|2022-03-02 09:58:40|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|0
1646215130000|2022-03-02 09:58:50|6063.56|6063.56|6062.85|6062.85|6063.56|6063.56|6062.85|6062.85|0
1646215140000|2022-03-02 09:59:00|6062.14|6062.14|6061.19|6061.19|6062.14|6062.14|6061.19|6061.19|0
1646215150000|2022-03-02 09:59:10|6060.97|6060.97|6061.31|6061.31|6061.31|6061.31|6060.97|6060.97|0
1646215160000|2022-03-02 09:59:20|6060.64|6060.64|6059.99|6059.99|6060.64|6060.64|6059.93|6059.93|0
1646215170000|2022-03-02 09:59:30|6059.28|6059.28|6059.28|6059.28|6059.28|6059.28|6059.28|6059.28|0
1646215180000|2022-03-02 09:59:40|6058.29|6058.29|6057.83|6057.83|6058.79|6058.79|6057.83|6057.83|0
1646215190000|2022-03-02 09:59:50|6057.12|6057.12|6054.51|6054.51|6057.12|6057.12|6054.51|6054.51|0
1646215200000|2022-03-02 10:00:00|6053.8|6053.8|6055.22|6055.22|6055.22|6055.22|6053.8|6053.8|0
1646215220000|2022-03-02 10:00:20|6055.93|6055.93|6055.93|6055.93|6055.93|6055.93|6055.93|6055.93|0
1646215230000|2022-03-02 10:00:30|6055.26|6055.26|6055.26|6055.26|6055.26|6055.26|6055.26|6055.26|0
1646215240000|2022-03-02 10:00:40|6055.01|6055.01|6053.59|6053.59|6055.01|6055.01|6053.59|6053.59|0
1646215250000|2022-03-02 10:00:50|6054.3|6054.3|6052.17|6052.17|6054.55|6054.55|6052.17|6052.17|0
1646215260000|2022-03-02 10:01:00|6052.5|6052.5|6051.69|6051.69|6052.5|6052.5|6051.69|6051.69|0
1646215270000|2022-03-02 10:01:10|6051.81|6051.81|6053.94|6053.94|6053.94|6053.94|6051.81|6051.81|0
1646215280000|2022-03-02 10:01:20|6053.45|6053.45|6055.58|6055.58|6055.58|6055.58|6053.45|6053.45|0
1646215300000|2022-03-02 10:01:40|6055.92|6055.92|6055.58|6055.58|6055.92|6055.92|6055.58|6055.58|0
1646215310000|2022-03-02 10:01:50|6057.01|6057.01|6055.58|6055.58|6057.01|6057.01|6055.58|6055.58|0
1646215320000|2022-03-02 10:02:00|6055.35|6055.35|6055.12|6055.12|6055.35|6055.35|6055.12|6055.12|0
1646215330000|2022-03-02 10:02:10|6055|6055|6055|6055|6055|6055|6055|6055|0
1646215340000|2022-03-02 10:02:20|6055.72|6055.72|6055.99|6055.99|6055.99|6055.99|6055.72|6055.72|0
1646215350000|2022-03-02 10:02:30|6056.22|6056.22|6056.1|6056.1|6056.22|6056.22|6056.1|6056.1|0
1646215360000|2022-03-02 10:02:40|6055.39|6055.39|6054.56|6054.56|6055.39|6055.39|6054.43|6054.43|0
1646215370000|2022-03-02 10:02:50|6053.14|6053.14|6053.14|6053.14|6053.14|6053.14|6053.14|6053.14|0
1646215400000|2022-03-02 10:03:20|6052.89|6052.89|6052.89|6052.89|6052.89|6052.89|6052.89|6052.89|0
1646215410000|2022-03-02 10:03:30|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|0
1646215420000|2022-03-02 10:03:40|6054.43|6054.43|6054.43|6054.43|6054.43|6054.43|6054.43|6054.43|0
1646215430000|2022-03-02 10:03:50|6054.89|6054.89|6055.14|6055.14|6055.99|6055.99|6054.89|6054.89|0
1646215440000|2022-03-02 10:04:00|6055.37|6055.37|6055.26|6055.26|6055.37|6055.37|6055.26|6055.26|0
1646215460000|2022-03-02 10:04:20|6055.14|6055.14|6055.26|6055.26|6055.26|6055.26|6055.14|6055.14|0
1646215490000|2022-03-02 10:04:50|6054.76|6054.76|6054.05|6054.05|6054.76|6054.76|6054.05|6054.05|0
1646215500000|2022-03-02 10:05:00|6053.94|6053.94|6053.82|6053.82|6055.36|6055.36|6053.82|6053.82|0
1646215510000|2022-03-02 10:05:10|6054.07|6054.07|6053.84|6053.84|6054.78|6054.78|6053.84|6053.84|0
1646215520000|2022-03-02 10:05:20|6053.12|6053.12|6052.39|6052.39|6053.12|6053.12|6052.39|6052.39|0
1646215530000|2022-03-02 10:05:30|6050.96|6050.96|6050.45|6050.45|6050.96|6050.96|6049.02|6049.02|0
1646215540000|2022-03-02 10:05:40|6050.1|6050.1|6049.39|6049.39|6050.1|6050.1|6049.39|6049.39|0
1646215550000|2022-03-02 10:05:50|6050.1|6050.1|6050.1|6050.1|6050.81|6050.81|6050.1|6050.1|0
1646215560000|2022-03-02 10:06:00|6050.22|6050.22|6050.71|6050.71|6050.71|6050.71|6050.22|6050.22|0
1646215570000|2022-03-02 10:06:10|6053.55|6053.55|6053.8|6053.8|6053.8|6053.8|6053.31|6053.31|0
1646215590000|2022-03-02 10:06:30|6053.92|6053.92|6053.92|6053.92|6053.92|6053.92|6053.92|6053.92|0
1646215600000|2022-03-02 10:06:40|6052.49|6052.49|6052.49|6052.49|6052.49|6052.49|6052.49|6052.49|0
1646215620000|2022-03-02 10:07:00|6050.36|6050.36|6050.36|6050.36|6050.36|6050.36|6050.36|6050.36|0
1646215630000|2022-03-02 10:07:10|6048.94|6048.94|6050.36|6050.36|6050.36|6050.36|6048.94|6048.94|0
1646215640000|2022-03-02 10:07:20|6051.07|6051.07|6050.82|6050.82|6051.07|6051.07|6050.82|6050.82|0
1646215650000|2022-03-02 10:07:30|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|6050.59|0
1646215670000|2022-03-02 10:07:50|6048.46|6048.46|6048.46|6048.46|6048.46|6048.46|6048.46|6048.46|0
1646215680000|2022-03-02 10:08:00|6047.04|6047.04|6045.86|6045.86|6047.04|6047.04|6045.86|6045.86|0
1646215700000|2022-03-02 10:08:20|6045.37|6045.37|6045.37|6045.37|6045.37|6045.37|6045.37|6045.37|0
1646215710000|2022-03-02 10:08:30|6044.66|6044.66|6044.32|6044.32|6044.66|6044.66|6044.05|6044.05|0
1646215720000|2022-03-02 10:08:40|6043.63|6043.63|6044.34|6044.34|6044.67|6044.67|6043.63|6043.63|0
1646215730000|2022-03-02 10:08:50|6042.92|6042.92|6042.21|6042.21|6042.92|6042.92|6042.21|6042.21|0
1646215740000|2022-03-02 10:09:00|6042.45|6042.45|6041.65|6041.65|6042.45|6042.45|6041.65|6041.65|0
1646215760000|2022-03-02 10:09:20|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|0
1646215780000|2022-03-02 10:09:40|6040.45|6040.45|6039.91|6039.91|6040.45|6040.45|6039.91|6039.91|0
1646215790000|2022-03-02 10:09:50|6039.2|6039.2|6036.57|6036.57|6039.2|6039.2|6036.57|6036.57|0
1646215810000|2022-03-02 10:10:10|6036.46|6036.46|6036.46|6036.46|6036.46|6036.46|6036.46|6036.46|0
1646215830000|2022-03-02 10:10:30|6038|6038|6037.09|6037.09|6038.11|6038.11|6037.09|6037.09|0
1646215840000|2022-03-02 10:10:40|6036.38|6036.38|6034.29|6034.29|6036.38|6036.38|6034.29|6034.29|0
1646215850000|2022-03-02 10:10:50|6033.58|6033.58|6033.58|6033.58|6033.58|6033.58|6033.58|6033.58|0
1646215860000|2022-03-02 10:11:00|6033.08|6033.08|6032.27|6032.27|6033.08|6033.08|6032.27|6032.27|0
1646215870000|2022-03-02 10:11:10|6032.62|6032.62|6031.2|6031.2|6033.33|6033.33|6031.2|6031.2|0
1646215880000|2022-03-02 10:11:20|6030.7|6030.7|6032.84|6032.84|6032.84|6032.84|6030.7|6030.7|0
1646215890000|2022-03-02 10:11:30|6033.55|6033.55|6033.8|6033.8|6033.8|6033.8|6033.55|6033.55|0
1646215900000|2022-03-02 10:11:40|6034.51|6034.51|6034.75|6034.75|6034.75|6034.75|6034.26|6034.26|0
1646215910000|2022-03-02 10:11:50|6035.1|6035.1|6034.39|6034.39|6035.1|6035.1|6034.39|6034.39|0
1646215920000|2022-03-02 10:12:00|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|6036.52|0
1646215930000|2022-03-02 10:12:10|6035.85|6035.85|6035.85|6035.85|6035.85|6035.85|6035.85|6035.85|0
1646215940000|2022-03-02 10:12:20|6035.14|6035.14|6035.59|6035.59|6035.59|6035.59|6035.14|6035.14|0
1646215950000|2022-03-02 10:12:30|6036.3|6036.3|6037.12|6037.12|6037.12|6037.12|6036.3|6036.3|0
1646215960000|2022-03-02 10:12:40|6037.23|6037.23|6037.46|6037.46|6037.71|6037.71|6037.23|6037.23|0
1646215970000|2022-03-02 10:12:50|6037.35|6037.35|6037.35|6037.35|6037.35|6037.35|6037.35|6037.35|0
1646215980000|2022-03-02 10:13:00|6036.64|6036.64|6037.24|6037.24|6037.24|6037.24|6036.64|6036.64|0
1646215990000|2022-03-02 10:13:10|6038.67|6038.67|6041.63|6041.63|6041.63|6041.63|6038.67|6038.67|0
1646216000000|2022-03-02 10:13:20|6041.97|6041.97|6041.97|6041.97|6041.97|6041.97|6041.97|6041.97|0
1646216010000|2022-03-02 10:13:30|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|0
1646216020000|2022-03-02 10:13:40|6043.14|6043.14|6043.63|6043.63|6043.63|6043.63|6043.14|6043.14|0
1646216030000|2022-03-02 10:13:50|6043.86|6043.86|6043.86|6043.86|6043.86|6043.86|6043.86|6043.86|0
1646216040000|2022-03-02 10:14:00|6043.15|6043.15|6043.15|6043.15|6043.86|6043.86|6043.15|6043.15|0
1646216050000|2022-03-02 10:14:10|6045.28|6045.28|6045.89|6045.89|6045.89|6045.89|6045.28|6045.28|0
1646216060000|2022-03-02 10:14:20|6045.4|6045.4|6045.65|6045.65|6045.65|6045.65|6045.4|6045.4|0
1646216070000|2022-03-02 10:14:30|6045.76|6045.76|6048.58|6048.58|6048.69|6048.69|6045.76|6045.76|0
1646216080000|2022-03-02 10:14:40|6050|6050|6047.56|6047.56|6050.76|6050.76|6047.56|6047.56|0
1646216090000|2022-03-02 10:14:50|6048.98|6048.98|6048.98|6048.98|6048.98|6048.98|6048.98|6048.98|0
1646216100000|2022-03-02 10:15:00|6048.27|6048.27|6047.91|6047.91|6048.27|6048.27|6047.77|6047.77|0
1646216110000|2022-03-02 10:15:10|6047.57|6047.57|6045.32|6045.32|6047.57|6047.57|6045.32|6045.32|0
1646216120000|2022-03-02 10:15:20|6045.57|6045.57|6045.81|6045.81|6045.81|6045.81|6045.57|6045.57|0
1646216130000|2022-03-02 10:15:30|6045.2|6045.2|6041.49|6041.49|6045.2|6045.2|6040.54|6040.54|0
1646216140000|2022-03-02 10:15:40|6042.92|6042.92|6042.92|6042.92|6042.92|6042.92|6042.92|6042.92|0
1646216150000|2022-03-02 10:15:50|6041.49|6041.49|6040.78|6040.78|6041.49|6041.49|6040.78|6040.78|0
1646216160000|2022-03-02 10:16:00|6040.25|6040.25|6038.53|6038.53|6040.25|6040.25|6038.53|6038.53|0
1646216170000|2022-03-02 10:16:10|6038.03|6038.03|6038.03|6038.03|6038.03|6038.03|6037.79|6037.79|0
1646216200000|2022-03-02 10:16:40|6038.15|6038.15|6038.27|6038.27|6038.27|6038.27|6038.15|6038.15|0
1646216210000|2022-03-02 10:16:50|6034.71|6034.71|6034.71|6034.71|6034.71|6034.71|6034.71|6034.71|0
1646216220000|2022-03-02 10:17:00|6037.55|6037.55|6038.02|6038.02|6038.02|6038.02|6037.55|6037.55|0
1646216230000|2022-03-02 10:17:10|6037.77|6037.77|6038.37|6038.37|6038.37|6038.37|6037.77|6037.77|0
1646216240000|2022-03-02 10:17:20|6037.87|6037.87|6038.98|6038.98|6038.98|6038.98|6037.87|6037.87|0
1646216250000|2022-03-02 10:17:30|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|0
1646216270000|2022-03-02 10:17:50|6041|6041|6041|6041|6041|6041|6041|6041|0
1646216280000|2022-03-02 10:18:00|6040.89|6040.89|6038.98|6038.98|6040.89|6040.89|6038.74|6038.74|0
1646216290000|2022-03-02 10:18:10|6038.87|6038.87|6039.58|6039.58|6039.58|6039.58|6038.87|6038.87|0
1646216300000|2022-03-02 10:18:20|6038.24|6038.24|6038.24|6038.24|6038.24|6038.24|6038.24|6038.24|0
1646216310000|2022-03-02 10:18:30|6037.9|6037.9|6035.64|6035.64|6037.9|6037.9|6035.64|6035.64|0
1646216320000|2022-03-02 10:18:40|6034.65|6034.65|6035.03|6035.03|6035.03|6035.03|6034.31|6034.31|0
1646216330000|2022-03-02 10:18:50|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|0
1646216370000|2022-03-02 10:19:30|6034.56|6034.56|6034.56|6034.56|6034.56|6034.56|6034.56|6034.56|0
1646216390000|2022-03-02 10:19:50|6034.79|6034.79|6034.31|6034.31|6035.02|6035.02|6034.31|6034.31|0
1646216410000|2022-03-02 10:20:10|6033.82|6033.82|6034.07|6034.07|6034.07|6034.07|6033.82|6033.82|0
1646216420000|2022-03-02 10:20:20|6034.18|6034.18|6040.52|6040.52|6040.52|6040.52|6034.18|6034.18|0
1646216440000|2022-03-02 10:20:40|6040.03|6040.03|6040.27|6040.27|6040.27|6040.27|6040.03|6040.03|0
1646216450000|2022-03-02 10:20:50|6040.03|6040.03|6040.03|6040.03|6040.03|6040.03|6040.03|6040.03|0
1646216460000|2022-03-02 10:21:00|6039.32|6039.32|6039.32|6039.32|6039.32|6039.32|6039.32|6039.32|0
1646216470000|2022-03-02 10:21:10|6039.55|6039.55|6039.3|6039.3|6039.55|6039.55|6039.3|6039.3|0
1646216490000|2022-03-02 10:21:30|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|0
1646216500000|2022-03-02 10:21:40|6039.52|6039.52|6038.35|6038.35|6039.76|6039.76|6038.35|6038.35|0
1646216510000|2022-03-02 10:21:50|6037.64|6037.64|6037.64|6037.64|6037.64|6037.64|6037.64|6037.64|0
1646216520000|2022-03-02 10:22:00|6037.31|6037.31|6037.31|6037.31|6037.31|6037.31|6037.31|6037.31|0
1646216530000|2022-03-02 10:22:10|6037.42|6037.42|6037.42|6037.42|6037.42|6037.42|6037.42|6037.42|0
1646216540000|2022-03-02 10:22:20|6038.13|6038.13|6037.89|6037.89|6038.13|6038.13|6037.39|6037.39|0
1646216550000|2022-03-02 10:22:30|6037.18|6037.18|6037.18|6037.18|6037.18|6037.18|6037.18|6037.18|0
1646216560000|2022-03-02 10:22:40|6036.5|6036.5|6036.27|6036.27|6036.5|6036.5|6036.27|6036.27|0
1646216580000|2022-03-02 10:23:00|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|0
1646216590000|2022-03-02 10:23:10|6036.27|6036.27|6036.27|6036.27|6036.27|6036.27|6036.27|6036.27|0
1646216600000|2022-03-02 10:23:20|6036.03|6036.03|6035.78|6035.78|6036.03|6036.03|6035.29|6035.29|0
1646216610000|2022-03-02 10:23:30|6036.03|6036.03|6036.27|6036.27|6036.27|6036.27|6035.56|6035.56|0
1646216620000|2022-03-02 10:23:40|6035.56|6035.56|6036.03|6036.03|6036.03|6036.03|6034.85|6034.85|0
1646216640000|2022-03-02 10:24:00|6035.69|6035.69|6035.69|6035.69|6035.69|6035.69|6035.69|6035.69|0
1646216650000|2022-03-02 10:24:10|6036.16|6036.16|6038.66|6038.66|6038.66|6038.66|6036.16|6036.16|0
1646216660000|2022-03-02 10:24:20|6038.89|6038.89|6038.67|6038.67|6039|6039|6038.17|6038.17|0
1646216670000|2022-03-02 10:24:30|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|0
1646216680000|2022-03-02 10:24:40|6038.76|6038.76|6038.51|6038.51|6038.76|6038.76|6038.51|6038.51|0
1646216690000|2022-03-02 10:24:50|6038.76|6038.76|6038.76|6038.76|6038.76|6038.76|6038.76|6038.76|0
1646216700000|2022-03-02 10:25:00|6038.51|6038.51|6038.51|6038.51|6038.51|6038.51|6038.51|6038.51|0
1646216710000|2022-03-02 10:25:10|6037.8|6037.8|6036.26|6036.26|6037.8|6037.8|6036.26|6036.26|0
1646216760000|2022-03-02 10:26:00|6036.75|6036.75|6036.04|6036.04|6036.75|6036.75|6036.04|6036.04|0
1646216770000|2022-03-02 10:26:10|6035.93|6035.93|6035.93|6035.93|6035.93|6035.93|6035.93|6035.93|0
1646216780000|2022-03-02 10:26:20|6035.21|6035.21|6034.5|6034.5|6035.21|6035.21|6034.5|6034.5|0
1646216790000|2022-03-02 10:26:30|6034.01|6034.01|6032.7|6032.7|6034.01|6034.01|6032.59|6032.59|0
1646216800000|2022-03-02 10:26:40|6033.41|6033.41|6033.41|6033.41|6033.41|6033.41|6033.41|6033.41|0
1646216810000|2022-03-02 10:26:50|6033.91|6033.91|6034.62|6034.62|6034.62|6034.62|6033.91|6033.91|0
1646216820000|2022-03-02 10:27:00|6034.37|6034.37|6034.37|6034.37|6034.37|6034.37|6034.37|6034.37|0
1646216830000|2022-03-02 10:27:10|6033.37|6033.37|6033.37|6033.37|6033.37|6033.37|6033.37|6033.37|0
1646216840000|2022-03-02 10:27:20|6034.79|6034.79|6036.21|6036.21|6036.21|6036.21|6034.79|6034.79|0
1646216850000|2022-03-02 10:27:30|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|0
1646216860000|2022-03-02 10:27:40|6036.92|6036.92|6037.97|6037.97|6037.97|6037.97|6036.68|6036.68|0
1646216870000|2022-03-02 10:27:50|6038.3|6038.3|6039.73|6039.73|6039.73|6039.73|6038.3|6038.3|0
1646216920000|2022-03-02 10:28:40|6040.19|6040.19|6040.95|6040.95|6041.29|6041.29|6040.19|6040.19|0
1646216930000|2022-03-02 10:28:50|6041.66|6041.66|6041.66|6041.66|6041.66|6041.66|6041.66|6041.66|0
1646216940000|2022-03-02 10:29:00|6042.38|6042.38|6044.35|6044.35|6044.35|6044.35|6042.38|6042.38|0
1646216950000|2022-03-02 10:29:10|6042.93|6042.93|6043.2|6043.2|6043.2|6043.2|6042.93|6042.93|0
1646216960000|2022-03-02 10:29:20|6042.71|6042.71|6042.95|6042.95|6042.95|6042.95|6042.71|6042.71|0
1646216990000|2022-03-02 10:29:50|6043.07|6043.07|6043.78|6043.78|6043.78|6043.78|6043.07|6043.07|0
1646217000000|2022-03-02 10:30:00|6044.05|6044.05|6047.76|6047.76|6047.99|6047.99|6044.05|6044.05|0
1646217010000|2022-03-02 10:30:10|6048.25|6048.25|6048.52|6048.52|6048.52|6048.52|6048.25|6048.25|0
1646217020000|2022-03-02 10:30:20|6048.77|6048.77|6048.77|6048.77|6048.77|6048.77|6048.77|6048.77|0
1646217030000|2022-03-02 10:30:30|6049.82|6049.82|6050.53|6050.53|6050.53|6050.53|6049.82|6049.82|0
1646217040000|2022-03-02 10:30:40|6049.82|6049.82|6048.06|6048.06|6049.82|6049.82|6048.06|6048.06|0
1646217050000|2022-03-02 10:30:50|6047.35|6047.35|6047.35|6047.35|6047.35|6047.35|6047.35|6047.35|0
1646217070000|2022-03-02 10:31:10|6046.63|6046.63|6047.35|6047.35|6047.35|6047.35|6046.63|6046.63|0
1646217080000|2022-03-02 10:31:20|6048.06|6048.06|6046.4|6046.4|6048.06|6048.06|6046.4|6046.4|0
1646217090000|2022-03-02 10:31:30|6046.07|6046.07|6046.07|6046.07|6046.07|6046.07|6046.07|6046.07|0
1646217110000|2022-03-02 10:31:50|6045.95|6045.95|6049.41|6049.41|6049.41|6049.41|6045.95|6045.95|0
1646217120000|2022-03-02 10:32:00|6049.16|6049.16|6050|6050|6050|6050|6049.16|6049.16|0
1646217130000|2022-03-02 10:32:10|6050.49|6050.49|6051.07|6051.07|6051.07|6051.07|6050.49|6050.49|0
1646217140000|2022-03-02 10:32:20|6051.19|6051.19|6053.66|6053.66|6053.66|6053.66|6051.19|6051.19|0
1646217150000|2022-03-02 10:32:30|6053.93|6053.93|6054.6|6054.6|6054.6|6054.6|6053.93|6053.93|0
1646217170000|2022-03-02 10:32:50|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|0
1646217180000|2022-03-02 10:33:00|6055.09|6055.09|6055.67|6055.67|6055.67|6055.67|6055.09|6055.09|0
1646217190000|2022-03-02 10:33:10|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|0
1646217210000|2022-03-02 10:33:30|6055.56|6055.56|6054.13|6054.13|6055.56|6055.56|6053.42|6053.42|0
1646217250000|2022-03-02 10:34:10|6054.8|6054.8|6054.92|6054.92|6054.92|6054.92|6054.8|6054.8|0
1646217270000|2022-03-02 10:34:30|6055.63|6055.63|6056.34|6056.34|6056.34|6056.34|6055.63|6055.63|0
1646217280000|2022-03-02 10:34:40|6057.05|6057.05|6060.54|6060.54|6060.54|6060.54|6057.05|6057.05|0
1646217290000|2022-03-02 10:34:50|6059.8|6059.8|6060.03|6060.03|6060.03|6060.03|6059.8|6059.8|0
1646217300000|2022-03-02 10:35:00|6060.15|6060.15|6060.96|6060.96|6060.96|6060.96|6060.15|6060.15|0
1646217310000|2022-03-02 10:35:10|6063.8|6063.8|6063.8|6063.8|6063.8|6063.8|6063.8|6063.8|0
1646217320000|2022-03-02 10:35:20|6064.05|6064.05|6068.11|6068.11|6068.11|6068.11|6064.05|6064.05|0
1646217330000|2022-03-02 10:35:30|6067.62|6067.62|6068.11|6068.11|6068.11|6068.11|6067.62|6067.62|0
1646217340000|2022-03-02 10:35:40|6068.36|6068.36|6068.36|6068.36|6068.6|6068.6|6068.36|6068.36|0
1646217370000|2022-03-02 10:36:10|6068.47|6068.47|6069.48|6069.48|6069.48|6069.48|6068.47|6068.47|0
1646217390000|2022-03-02 10:36:30|6069.36|6069.36|6069.02|6069.02|6069.36|6069.36|6069.02|6069.02|0
1646217400000|2022-03-02 10:36:40|6069.29|6069.29|6069.53|6069.53|6069.53|6069.53|6069.29|6069.29|0
1646217410000|2022-03-02 10:36:50|6069.29|6069.29|6067.86|6067.86|6069.29|6069.29|6067.86|6067.86|0
1646217420000|2022-03-02 10:37:00|6067.52|6067.52|6067.63|6067.63|6067.63|6067.63|6067.52|6067.52|0
1646217430000|2022-03-02 10:37:10|6066.21|6066.21|6065.98|6065.98|6066.21|6066.21|6065.98|6065.98|0
1646217440000|2022-03-02 10:37:20|6065.73|6065.73|6064.88|6064.88|6065.73|6065.73|6064.88|6064.88|0
1646217450000|2022-03-02 10:37:30|6060.61|6060.61|6060.86|6060.86|6062.03|6062.03|6060.61|6060.61|0
1646217460000|2022-03-02 10:37:40|6061.57|6061.57|6060.37|6060.37|6061.57|6061.57|6060.12|6060.12|0
1646217470000|2022-03-02 10:37:50|6060.61|6060.61|6060.63|6060.63|6061.11|6061.11|6060.61|6060.61|0
1646217480000|2022-03-02 10:38:00|6059.92|6059.92|6059.25|6059.25|6059.92|6059.92|6059.25|6059.25|0
1646217500000|2022-03-02 10:38:20|6059|6059|6058.51|6058.51|6059|6059|6058.26|6058.26|0
1646217510000|2022-03-02 10:38:30|6058.28|6058.28|6054.01|6054.01|6058.28|6058.28|6054.01|6054.01|0
1646217520000|2022-03-02 10:38:40|6056.14|6056.14|6056.14|6056.14|6056.14|6056.14|6056.14|6056.14|0
1646217530000|2022-03-02 10:38:50|6055.91|6055.91|6055.17|6055.17|6055.91|6055.91|6055.17|6055.17|0
1646217550000|2022-03-02 10:39:10|6054.9|6054.9|6054.19|6054.19|6054.9|6054.9|6054.19|6054.19|0
1646217580000|2022-03-02 10:39:40|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|0
1646217590000|2022-03-02 10:39:50|6052.65|6052.65|6052.65|6052.65|6052.65|6052.65|6052.65|6052.65|0
1646217600000|2022-03-02 10:40:00|6051.94|6051.94|6054.79|6054.79|6055.5|6055.5|6051.94|6051.94|0
1646217610000|2022-03-02 10:40:10|6056.21|6056.21|6057.32|6057.32|6057.32|6057.32|6056.21|6056.21|0
1646217620000|2022-03-02 10:40:20|6056.99|6056.99|6057.7|6057.7|6057.7|6057.7|6056.99|6056.99|0
1646217630000|2022-03-02 10:40:30|6057.81|6057.81|6057.81|6057.81|6057.81|6057.81|6057.81|6057.81|0
1646217650000|2022-03-02 10:40:50|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|0
1646217690000|2022-03-02 10:41:30|6057.57|6057.57|6057.57|6057.57|6057.57|6057.57|6057.57|6057.57|0
1646217700000|2022-03-02 10:41:40|6057.22|6057.22|6057.22|6057.22|6057.22|6057.22|6057.22|6057.22|0
1646217710000|2022-03-02 10:41:50|6057.33|6057.33|6057.33|6057.33|6057.33|6057.33|6057.33|6057.33|0
1646217720000|2022-03-02 10:42:00|6057.45|6057.45|6058.61|6058.61|6058.61|6058.61|6057.45|6057.45|0
1646217730000|2022-03-02 10:42:10|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1646217750000|2022-03-02 10:42:30|6057.67|6057.67|6057.67|6057.67|6057.67|6057.67|6057.67|6057.67|0
1646217760000|2022-03-02 10:42:40|6057.43|6057.43|6057.43|6057.43|6057.43|6057.43|6056|6056|0
1646217780000|2022-03-02 10:43:00|6056.71|6056.71|6057.54|6057.54|6057.54|6057.54|6056.71|6056.71|0
1646217790000|2022-03-02 10:43:10|6057.29|6057.29|6057.29|6057.29|6057.29|6057.29|6057.29|6057.29|0
1646217800000|2022-03-02 10:43:20|6059.43|6059.43|6058.72|6058.72|6059.43|6059.43|6058.72|6058.72|0
1646217820000|2022-03-02 10:43:40|6059.43|6059.43|6061.68|6061.68|6061.68|6061.68|6059.43|6059.43|0
1646217830000|2022-03-02 10:43:50|6063.81|6063.81|6064.89|6064.89|6065.48|6065.48|6063.81|6063.81|0
1646217860000|2022-03-02 10:44:20|6064.18|6064.18|6062.04|6062.04|6064.18|6064.18|6061.8|6061.8|0
1646217880000|2022-03-02 10:44:40|6061.93|6061.93|6063.58|6063.58|6063.58|6063.58|6061.93|6061.93|0
1646217890000|2022-03-02 10:44:50|6063.7|6063.7|6063.58|6063.58|6063.7|6063.7|6063.58|6063.58|0
1646217900000|2022-03-02 10:45:00|6064.29|6064.29|6064.29|6064.29|6064.29|6064.29|6064.29|6064.29|0
1646217910000|2022-03-02 10:45:10|6064.54|6064.54|6064.18|6064.18|6064.54|6064.54|6064.18|6064.18|0
1646217930000|2022-03-02 10:45:30|6064.89|6064.89|6065.6|6065.6|6065.6|6065.6|6063.46|6063.46|0
1646217940000|2022-03-02 10:45:40|6066.31|6066.31|6066.65|6066.65|6066.65|6066.65|6066.31|6066.31|0
1646217960000|2022-03-02 10:46:00|6066.89|6066.89|6066.89|6066.89|6066.89|6066.89|6066.89|6066.89|0
1646217980000|2022-03-02 10:46:20|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|0
1646217990000|2022-03-02 10:46:30|6067.94|6067.94|6067.94|6067.94|6067.94|6067.94|6067.94|6067.94|0
1646218000000|2022-03-02 10:46:40|6067.69|6067.69|6067.69|6067.69|6067.69|6067.69|6067.69|6067.69|0
1646218020000|2022-03-02 10:47:00|6067.96|6067.96|6065.12|6065.12|6067.96|6067.96|6063.69|6063.69|0
1646218050000|2022-03-02 10:47:30|6065|6065|6068.34|6068.34|6068.34|6068.34|6065|6065|0
1646218060000|2022-03-02 10:47:40|6068.83|6068.83|6073.28|6073.28|6074.23|6074.23|6068.83|6068.83|0
1646218070000|2022-03-02 10:47:50|6073.03|6073.03|6073.03|6073.03|6073.28|6073.28|6073.03|6073.03|0
1646218080000|2022-03-02 10:48:00|6072.32|6072.32|6072.32|6072.32|6072.32|6072.32|6072.32|6072.32|0
1646218090000|2022-03-02 10:48:10|6071.61|6071.61|6071.61|6071.61|6071.61|6071.61|6071.61|6071.61|0
1646218100000|2022-03-02 10:48:20|6071.12|6071.12|6071.31|6071.31|6071.31|6071.31|6070.6|6070.6|0
1646218120000|2022-03-02 10:48:40|6071.56|6071.56|6071.56|6071.56|6071.56|6071.56|6071.56|6071.56|0
1646218140000|2022-03-02 10:49:00|6070.13|6070.13|6071.56|6071.56|6071.56|6071.56|6070.13|6070.13|0
1646218150000|2022-03-02 10:49:10|6071.06|6071.06|6069.64|6069.64|6071.06|6071.06|6069.64|6069.64|0
1646218160000|2022-03-02 10:49:20|6069.41|6069.41|6068.92|6068.92|6069.41|6069.41|6068.92|6068.92|0
1646218170000|2022-03-02 10:49:30|6068.8|6068.8|6066.67|6066.67|6068.8|6068.8|6065.96|6065.96|0
1646218190000|2022-03-02 10:49:50|6067.03|6067.03|6069.16|6069.16|6069.16|6069.16|6067.03|6067.03|0
1646218200000|2022-03-02 10:50:00|6068.49|6068.49|6068.49|6068.49|6068.49|6068.49|6068.49|6068.49|0
1646218210000|2022-03-02 10:50:10|6068.38|6068.38|6068.87|6068.87|6068.87|6068.87|6068.38|6068.38|0
1646218220000|2022-03-02 10:50:20|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|0
1646218230000|2022-03-02 10:50:30|6070.29|6070.29|6070.29|6070.29|6070.29|6070.29|6070.29|6070.29|0
1646218250000|2022-03-02 10:50:50|6068.87|6068.87|6068.87|6068.87|6068.87|6068.87|6068.87|6068.87|0
1646218270000|2022-03-02 10:51:10|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|0
1646218300000|2022-03-02 10:51:40|6069.83|6069.83|6068.4|6068.4|6069.83|6069.83|6068.4|6068.4|0
1646218310000|2022-03-02 10:51:50|6067.69|6067.69|6067.69|6067.69|6067.69|6067.69|6067.69|6067.69|0
1646218340000|2022-03-02 10:52:20|6065.56|6065.56|6065.56|6065.56|6065.56|6065.56|6065.56|6065.56|0
1646218350000|2022-03-02 10:52:30|6062.71|6062.71|6062.71|6062.71|6062.71|6062.71|6062.71|6062.71|0
1646218360000|2022-03-02 10:52:40|6062.04|6062.04|6060.28|6060.28|6062.04|6062.04|6060.28|6060.28|0
1646218370000|2022-03-02 10:52:50|6061.71|6061.71|6061.71|6061.71|6061.71|6061.71|6061.71|6061.71|0
1646218380000|2022-03-02 10:53:00|6061.24|6061.24|6059.79|6059.79|6061.24|6061.24|6059.79|6059.79|0
1646218390000|2022-03-02 10:53:10|6059.12|6059.12|6059.12|6059.12|6059.12|6059.12|6059.12|6059.12|0
1646218400000|2022-03-02 10:53:20|6058.85|6058.85|6058.85|6058.85|6058.85|6058.85|6058.85|6058.85|0
1646218410000|2022-03-02 10:53:30|6058.74|6058.74|6058.74|6058.74|6058.74|6058.74|6058.74|6058.74|0
1646218420000|2022-03-02 10:53:40|6058.47|6058.47|6058.22|6058.22|6058.47|6058.47|6058.22|6058.22|0
1646218430000|2022-03-02 10:53:50|6057.98|6057.98|6053.71|6053.71|6057.98|6057.98|6053.71|6053.71|0
1646218440000|2022-03-02 10:54:00|6053.95|6053.95|6054.2|6054.2|6054.45|6054.45|6053.95|6053.95|0
1646218450000|2022-03-02 10:54:10|6055.62|6055.62|6055.38|6055.38|6055.62|6055.62|6055.38|6055.38|0
1646218470000|2022-03-02 10:54:30|6056.09|6056.09|6058.93|6058.93|6058.93|6058.93|6056.09|6056.09|0
1646218500000|2022-03-02 10:55:00|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|0
1646218510000|2022-03-02 10:55:10|6058.96|6058.96|6059.54|6059.54|6059.54|6059.54|6058.96|6058.96|0
1646218520000|2022-03-02 10:55:20|6059.89|6059.89|6060.96|6060.96|6060.96|6060.96|6059.89|6059.89|0
1646218540000|2022-03-02 10:55:40|6060.72|6060.72|6060.47|6060.47|6060.72|6060.72|6060.47|6060.47|0
1646218550000|2022-03-02 10:55:50|6060.7|6060.7|6060.7|6060.7|6060.7|6060.7|6060.7|6060.7|0
1646218560000|2022-03-02 10:56:00|6060.36|6060.36|6060.36|6060.36|6060.36|6060.36|6060.36|6060.36|0
1646218590000|2022-03-02 10:56:30|6060.6|6060.6|6060.85|6060.85|6060.85|6060.85|6060.6|6060.6|0
1646218600000|2022-03-02 10:56:40|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|0
1646218610000|2022-03-02 10:56:50|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|0
1646218650000|2022-03-02 10:57:30|6062.27|6062.27|6063.69|6063.69|6063.69|6063.69|6062.27|6062.27|0
1646218680000|2022-03-02 10:58:00|6064.03|6064.03|6064.03|6064.03|6064.03|6064.03|6064.03|6064.03|0
1646218690000|2022-03-02 10:58:10|6063.32|6063.32|6063.32|6063.32|6063.32|6063.32|6063.32|6063.32|0
1646218700000|2022-03-02 10:58:20|6062.97|6062.97|6062.97|6062.97|6062.97|6062.97|6062.97|6062.97|0
1646218710000|2022-03-02 10:58:30|6062.3|6062.3|6060.17|6060.17|6062.3|6062.3|6059.92|6059.92|0
1646218720000|2022-03-02 10:58:40|6059.45|6059.45|6060.04|6060.04|6060.88|6060.88|6059.45|6059.45|0
1646218730000|2022-03-02 10:58:50|6059.92|6059.92|6060.04|6060.04|6060.04|6060.04|6059.92|6059.92|0
1646218740000|2022-03-02 10:59:00|6057.79|6057.79|6057.79|6057.79|6058.03|6058.03|6057.79|6057.79|0
1646218750000|2022-03-02 10:59:10|6057.45|6057.45|6057.45|6057.45|6057.45|6057.45|6057.45|6057.45|0
1646218760000|2022-03-02 10:59:20|6056.74|6056.74|6056.74|6056.74|6056.74|6056.74|6056.74|6056.74|0
1646218790000|2022-03-02 10:59:50|6056.25|6056.25|6056.26|6056.26|6056.49|6056.49|6056.25|6056.25|0
1646218810000|2022-03-02 11:00:10|6055.99|6055.99|6055.5|6055.5|6055.99|6055.99|6055.5|6055.5|0
1646218820000|2022-03-02 11:00:20|6056.21|6056.21|6058.49|6058.49|6058.49|6058.49|6056.21|6056.21|0
1646218830000|2022-03-02 11:00:30|6058|6058|6056.82|6056.82|6058|6058|6056.33|6056.33|0
1646218840000|2022-03-02 11:00:40|6058.95|6058.95|6058.95|6058.95|6058.95|6058.95|6058.95|6058.95|0
1646218850000|2022-03-02 11:00:50|6059.67|6059.67|6059.67|6059.67|6059.67|6059.67|6059.67|6059.67|0
1646218860000|2022-03-02 11:01:00|6059.42|6059.42|6058.95|6058.95|6059.67|6059.67|6058.95|6058.95|0
1646218870000|2022-03-02 11:01:10|6058.61|6058.61|6060.74|6060.74|6060.74|6060.74|6058.61|6058.61|0
1646218880000|2022-03-02 11:01:20|6060.41|6060.41|6058.98|6058.98|6060.41|6060.41|6058.98|6058.98|0
1646218940000|2022-03-02 11:02:20|6060.41|6060.41|6065.96|6065.96|6065.96|6065.96|6060.41|6060.41|0
1646218960000|2022-03-02 11:02:40|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|0
1646218970000|2022-03-02 11:02:50|6064.43|6064.43|6064.91|6064.91|6065.14|6065.14|6064.43|6064.43|0
1646218980000|2022-03-02 11:03:00|6065.62|6065.62|6065.62|6065.62|6065.62|6065.62|6065.62|6065.62|0
1646218990000|2022-03-02 11:03:10|6064.91|6064.91|6064.91|6064.91|6064.91|6064.91|6064.91|6064.91|0
1646219000000|2022-03-02 11:03:20|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|0
1646219010000|2022-03-02 11:03:30|6065.14|6065.14|6065.96|6065.96|6065.96|6065.96|6065.14|6065.14|0
1646219020000|2022-03-02 11:03:40|6066.68|6066.68|6066.68|6066.68|6066.68|6066.68|6066.68|6066.68|0
1646219060000|2022-03-02 11:04:20|6065.25|6065.25|6065.96|6065.96|6065.96|6065.96|6065.25|6065.25|0
1646219070000|2022-03-02 11:04:30|6066.68|6066.68|6066.68|6066.68|6066.68|6066.68|6066.68|6066.68|0
1646219090000|2022-03-02 11:04:50|6066.56|6066.56|6066.33|6066.33|6066.56|6066.56|6066.33|6066.33|0
1646219120000|2022-03-02 11:05:20|6067.04|6067.04|6066.92|6066.92|6067.04|6067.04|6066.92|6066.92|0
1646219160000|2022-03-02 11:06:00|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|0
1646219170000|2022-03-02 11:06:10|6065.23|6065.23|6064.27|6064.27|6065.23|6065.23|6063.78|6063.78|0
1646219180000|2022-03-02 11:06:20|6064.03|6064.03|6062.37|6062.37|6064.03|6064.03|6062.37|6062.37|0
1646219190000|2022-03-02 11:06:30|6063.8|6063.8|6063.8|6063.8|6063.8|6063.8|6063.8|6063.8|0
1646219200000|2022-03-02 11:06:40|6063.57|6063.57|6063.81|6063.81|6063.81|6063.81|6063.57|6063.57|0
1646219210000|2022-03-02 11:06:50|6063.93|6063.93|6063.59|6063.59|6063.93|6063.93|6063.59|6063.59|0
1646219220000|2022-03-02 11:07:00|6062.17|6062.17|6062.88|6062.88|6062.88|6062.88|6062.17|6062.17|0
1646219230000|2022-03-02 11:07:10|6063.59|6063.59|6063.59|6063.59|6063.59|6063.59|6063.59|6063.59|0
1646219240000|2022-03-02 11:07:20|6064.3|6064.3|6065.01|6065.01|6065.01|6065.01|6064.3|6064.3|0
1646219250000|2022-03-02 11:07:30|6065.73|6065.73|6067.36|6067.36|6067.36|6067.36|6065.73|6065.73|0
1646219260000|2022-03-02 11:07:40|6068.08|6068.08|6068.79|6068.79|6068.79|6068.79|6068.08|6068.08|0
1646219270000|2022-03-02 11:07:50|6068.67|6068.67|6068.21|6068.21|6068.67|6068.67|6068.21|6068.21|0
1646219280000|2022-03-02 11:08:00|6068.92|6068.92|6068.92|6068.92|6068.92|6068.92|6068.92|6068.92|0
1646219290000|2022-03-02 11:08:10|6069.19|6069.19|6069.3|6069.3|6069.3|6069.3|6069.19|6069.19|0
1646219300000|2022-03-02 11:08:20|6070.26|6070.26|6072.25|6072.25|6072.25|6072.25|6070.26|6070.26|0
1646219320000|2022-03-02 11:08:40|6072.96|6072.96|6073.68|6073.68|6073.68|6073.68|6072.96|6072.96|0
1646219330000|2022-03-02 11:08:50|6072.96|6072.96|6074.39|6074.39|6074.39|6074.39|6072.96|6072.96|0
1646219340000|2022-03-02 11:09:00|6074.63|6074.63|6074.63|6074.63|6074.63|6074.63|6074.63|6074.63|0
1646219350000|2022-03-02 11:09:10|6074.29|6074.29|6074.17|6074.17|6074.29|6074.29|6074.17|6074.17|0
1646219370000|2022-03-02 11:09:30|6074.06|6074.06|6074.06|6074.06|6074.06|6074.06|6074.06|6074.06|0
1646219380000|2022-03-02 11:09:40|6074.17|6074.17|6074.17|6074.17|6074.17|6074.17|6074.17|6074.17|0
1646219390000|2022-03-02 11:09:50|6073.84|6073.84|6071.19|6071.19|6073.84|6073.84|6070.94|6070.94|0
1646219400000|2022-03-02 11:10:00|6072.61|6072.61|6072.36|6072.36|6072.61|6072.61|6072.36|6072.36|0
1646219410000|2022-03-02 11:10:10|6072.25|6072.25|6069.66|6069.66|6072.25|6072.25|6069.66|6069.66|0
1646219420000|2022-03-02 11:10:20|6069.41|6069.41|6069.91|6069.91|6069.91|6069.91|6069.41|6069.41|0
1646219430000|2022-03-02 11:10:30|6069.66|6069.66|6069.41|6069.41|6069.66|6069.66|6069.41|6069.41|0
1646219450000|2022-03-02 11:10:50|6069.53|6069.53|6066.9|6066.9|6069.53|6069.53|6066.9|6066.9|0
1646219460000|2022-03-02 11:11:00|6067.15|6067.15|6068.35|6068.35|6068.35|6068.35|6067.15|6067.15|0
1646219490000|2022-03-02 11:11:30|6067.64|6067.64|6067.64|6067.64|6067.64|6067.64|6067.64|6067.64|0
1646219510000|2022-03-02 11:11:50|6068.35|6068.35|6068.35|6068.35|6068.35|6068.35|6068.35|6068.35|0
1646219520000|2022-03-02 11:12:00|6068.12|6068.12|6068.12|6068.12|6068.12|6068.12|6068.12|6068.12|0
1646219530000|2022-03-02 11:12:10|6068.35|6068.35|6070.02|6070.02|6070.02|6070.02|6068.35|6068.35|0
1646219540000|2022-03-02 11:12:20|6070.54|6070.54|6071.25|6071.25|6071.25|6071.25|6070.54|6070.54|0
1646219550000|2022-03-02 11:12:30|6071.37|6071.37|6072.67|6072.67|6072.67|6072.67|6071.25|6071.25|0
1646219560000|2022-03-02 11:12:40|6072.92|6072.92|6075.01|6075.01|6075.01|6075.01|6072.92|6072.92|0
1646219570000|2022-03-02 11:12:50|6074.3|6074.3|6075.72|6075.72|6075.72|6075.72|6074.3|6074.3|0
1646219580000|2022-03-02 11:13:00|6075.96|6075.96|6075.96|6075.96|6075.96|6075.96|6075.96|6075.96|0
1646219610000|2022-03-02 11:13:30|6078.05|6078.05|6078.79|6078.79|6078.79|6078.79|6078.05|6078.05|0
1646219620000|2022-03-02 11:13:40|6078.9|6078.9|6078.9|6078.9|6078.9|6078.9|6078.9|6078.9|0
1646219630000|2022-03-02 11:13:50|6081.04|6081.04|6082|6082|6082|6082|6081.04|6081.04|0
1646219650000|2022-03-02 11:14:10|6081.53|6081.53|6080.46|6080.46|6081.65|6081.65|6080.23|6080.23|0
1646219660000|2022-03-02 11:14:20|6078.32|6078.32|6077.61|6077.61|6078.32|6078.32|6077.61|6077.61|0
1646219670000|2022-03-02 11:14:30|6077.37|6077.37|6077.37|6077.37|6077.37|6077.37|6077.37|6077.37|0
1646219680000|2022-03-02 11:14:40|6075.94|6075.94|6075.94|6075.94|6075.94|6075.94|6075.94|6075.94|0
1646219690000|2022-03-02 11:14:50|6075.7|6075.7|6075.12|6075.12|6075.7|6075.7|6075.12|6075.12|0
1646219710000|2022-03-02 11:15:10|6074.4|6074.4|6073.82|6073.82|6074.4|6074.4|6073.82|6073.82|0
1646219720000|2022-03-02 11:15:20|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|6073.82|6073.82|0
1646219730000|2022-03-02 11:15:30|6074.78|6074.78|6074.78|6074.78|6074.78|6074.78|6074.78|6074.78|0
1646219740000|2022-03-02 11:15:40|6074.29|6074.29|6074.53|6074.53|6074.53|6074.53|6074.29|6074.29|0
1646219750000|2022-03-02 11:15:50|6074.29|6074.29|6074.53|6074.53|6074.53|6074.53|6074.29|6074.29|0
1646219760000|2022-03-02 11:16:00|6074.26|6074.26|6072.38|6072.38|6074.26|6074.26|6072.38|6072.38|0
1646219770000|2022-03-02 11:16:10|6073.39|6073.39|6072.83|6072.83|6073.39|6073.39|6072.83|6072.83|0
1646219790000|2022-03-02 11:16:30|6073.54|6073.54|6073.54|6073.54|6073.54|6073.54|6073.54|6073.54|0
1646219800000|2022-03-02 11:16:40|6072.12|6072.12|6072.12|6072.12|6072.12|6072.12|6071.63|6071.63|0
1646219820000|2022-03-02 11:17:00|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|0
1646219830000|2022-03-02 11:17:10|6073.18|6073.18|6073.18|6073.18|6073.18|6073.18|6073.18|6073.18|0
1646219840000|2022-03-02 11:17:20|6073.89|6073.89|6073.89|6073.89|6073.89|6073.89|6073.89|6073.89|0
1646219860000|2022-03-02 11:17:40|6072.47|6072.47|6070.3|6070.3|6072.47|6072.47|6070.03|6070.03|0
1646219870000|2022-03-02 11:17:50|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|0
1646219890000|2022-03-02 11:18:10|6068.63|6068.63|6069.34|6069.34|6069.34|6069.34|6068.63|6068.63|0
1646219900000|2022-03-02 11:18:20|6069.67|6069.67|6069.67|6069.67|6069.67|6069.67|6069.67|6069.67|0
1646219920000|2022-03-02 11:18:40|6070.39|6070.39|6072.61|6072.61|6072.61|6072.61|6070.39|6070.39|0
1646219930000|2022-03-02 11:18:50|6073.57|6073.57|6073.83|6073.83|6073.83|6073.83|6073.57|6073.57|0
1646219940000|2022-03-02 11:19:00|6073.12|6073.12|6072.61|6072.61|6073.12|6073.12|6072.61|6072.61|0
1646219960000|2022-03-02 11:19:20|6072.34|6072.34|6072.34|6072.34|6072.34|6072.34|6072.34|6072.34|0
1646219970000|2022-03-02 11:19:30|6071.63|6071.63|6071.63|6071.63|6071.63|6071.63|6071.63|6071.63|0
1646219980000|2022-03-02 11:19:40|6070.89|6070.89|6070.89|6070.89|6070.89|6070.89|6070.89|6070.89|0
1646220000000|2022-03-02 11:20:00|6071.6|6071.6|6071.6|6071.6|6071.6|6071.6|6071.6|6071.6|0
1646220010000|2022-03-02 11:20:10|6072.31|6072.31|6071.6|6071.6|6072.31|6072.31|6071.6|6071.6|0
1646220020000|2022-03-02 11:20:20|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|0
1646220040000|2022-03-02 11:20:40|6073.27|6073.27|6072.56|6072.56|6073.98|6073.98|6072.56|6072.56|0
1646220060000|2022-03-02 11:21:00|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|0
1646220070000|2022-03-02 11:21:10|6071.51|6071.51|6071.51|6071.51|6071.51|6071.51|6071.51|6071.51|0
1646220090000|2022-03-02 11:21:30|6070.8|6070.8|6071.51|6071.51|6071.51|6071.51|6070.8|6070.8|0
1646220100000|2022-03-02 11:21:40|6071.63|6071.63|6071.63|6071.63|6071.63|6071.63|6071.63|6071.63|0
1646220110000|2022-03-02 11:21:50|6071.38|6071.38|6070.67|6070.67|6071.38|6071.38|6069.96|6069.96|0
1646220150000|2022-03-02 11:22:30|6068.53|6068.53|6069.96|6069.96|6069.96|6069.96|6068.53|6068.53|0
1646220160000|2022-03-02 11:22:40|6069.25|6069.25|6069.25|6069.25|6069.25|6069.25|6069.25|6069.25|0
1646220170000|2022-03-02 11:22:50|6069.96|6069.96|6069.96|6069.96|6069.96|6069.96|6069.96|6069.96|0
1646220180000|2022-03-02 11:23:00|6070.2|6070.2|6069.93|6069.93|6070.2|6070.2|6069.93|6069.93|0
1646220200000|2022-03-02 11:23:20|6068.51|6068.51|6067.22|6067.22|6068.51|6068.51|6067.22|6067.22|0
1646220220000|2022-03-02 11:23:40|6067.45|6067.45|6067.45|6067.45|6067.45|6067.45|6067.45|6067.45|0
1646220230000|2022-03-02 11:23:50|6067.7|6067.7|6067.48|6067.48|6067.7|6067.7|6066.98|6066.98|0
1646220240000|2022-03-02 11:24:00|6066.74|6066.74|6064.8|6064.8|6066.74|6066.74|6064.8|6064.8|0
1646220250000|2022-03-02 11:24:10|6065.05|6065.05|6065.51|6065.51|6065.75|6065.75|6065.02|6065.02|0
1646220270000|2022-03-02 11:24:30|6066.22|6066.22|6066.22|6066.22|6066.22|6066.22|6066.22|6066.22|0
1646220280000|2022-03-02 11:24:40|6066.34|6066.34|6066.22|6066.22|6066.34|6066.34|6066.22|6066.22|0
1646220290000|2022-03-02 11:24:50|6065.73|6065.73|6065.39|6065.39|6065.73|6065.73|6065.15|6065.15|0
1646220300000|2022-03-02 11:25:00|6065.51|6065.51|6062.36|6062.36|6065.51|6065.51|6062.36|6062.36|0
1646220310000|2022-03-02 11:25:10|6063.07|6063.07|6063.07|6063.07|6063.07|6063.07|6063.07|6063.07|0
1646220320000|2022-03-02 11:25:20|6061.65|6061.65|6061.65|6061.65|6061.65|6061.65|6061.65|6061.65|0
1646220330000|2022-03-02 11:25:30|6063.07|6063.07|6063.07|6063.07|6063.07|6063.07|6063.07|6063.07|0
1646220350000|2022-03-02 11:25:50|6063.78|6063.78|6065.2|6065.2|6065.2|6065.2|6063.78|6063.78|0
1646220360000|2022-03-02 11:26:00|6065.09|6065.09|6065.09|6065.09|6065.09|6065.09|6065.09|6065.09|0
1646220380000|2022-03-02 11:26:20|6065.8|6065.8|6065.8|6065.8|6065.8|6065.8|6065.8|6065.8|0
1646220410000|2022-03-02 11:26:50|6067.22|6067.22|6067.7|6067.7|6067.93|6067.93|6067.22|6067.22|0
1646220420000|2022-03-02 11:27:00|6068.19|6068.19|6071.1|6071.1|6071.23|6071.23|6068.19|6068.19|0
1646220430000|2022-03-02 11:27:10|6073.24|6073.24|6073.77|6073.77|6073.77|6073.77|6073.24|6073.24|0
1646220440000|2022-03-02 11:27:20|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|0
1646220450000|2022-03-02 11:27:30|6072.7|6072.7|6074.12|6074.12|6074.12|6074.12|6072.7|6072.7|0
1646220460000|2022-03-02 11:27:40|6073.38|6073.38|6074.12|6074.12|6074.12|6074.12|6073.38|6073.38|0
1646220490000|2022-03-02 11:28:10|6073.41|6073.41|6073.41|6073.41|6073.41|6073.41|6073.41|6073.41|0
1646220500000|2022-03-02 11:28:20|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|6074.12|0
1646220510000|2022-03-02 11:28:30|6074.35|6074.35|6074.35|6074.35|6074.35|6074.35|6074.35|6074.35|0
1646220530000|2022-03-02 11:28:50|6074.47|6074.47|6073.05|6073.05|6074.47|6074.47|6073.05|6073.05|0
1646220540000|2022-03-02 11:29:00|6072.31|6072.31|6071.6|6071.6|6072.8|6072.8|6071.6|6071.6|0
1646220560000|2022-03-02 11:29:20|6072.31|6072.31|6072.31|6072.31|6072.31|6072.31|6072.31|6072.31|0
1646220570000|2022-03-02 11:29:30|6073.73|6073.73|6074.22|6074.22|6074.22|6074.22|6073.73|6073.73|0
1646220580000|2022-03-02 11:29:40|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|0
1646220600000|2022-03-02 11:30:00|6074.22|6074.22|6074.22|6074.22|6074.22|6074.22|6073.73|6073.73|0
1646220630000|2022-03-02 11:30:30|6073.95|6073.95|6073.95|6073.95|6073.95|6073.95|6073.95|6073.95|0
1646220650000|2022-03-02 11:30:50|6073.46|6073.46|6073.59|6073.59|6073.71|6073.71|6073.46|6073.46|0
1646220660000|2022-03-02 11:31:00|6073.71|6073.71|6073|6073|6073.71|6073.71|6073|6073|0
1646220680000|2022-03-02 11:31:20|6072.75|6072.75|6072.26|6072.26|6072.75|6072.75|6072.01|6072.01|0
1646220700000|2022-03-02 11:31:40|6071.52|6071.52|6071.27|6071.27|6071.76|6071.76|6071.27|6071.27|0
1646220710000|2022-03-02 11:31:50|6071.76|6071.76|6072.48|6072.48|6072.48|6072.48|6071.76|6071.76|0
1646220730000|2022-03-02 11:32:10|6073.19|6073.19|6073.9|6073.9|6073.9|6073.9|6073.19|6073.19|0
1646220740000|2022-03-02 11:32:20|6074.14|6074.14|6078.18|6078.18|6078.18|6078.18|6074.14|6074.14|0
1646220750000|2022-03-02 11:32:30|6078.67|6078.67|6078.67|6078.67|6078.67|6078.67|6078.67|6078.67|0
1646220760000|2022-03-02 11:32:40|6079.38|6079.38|6079.38|6079.38|6079.38|6079.38|6079.38|6079.38|0
1646220770000|2022-03-02 11:32:50|6078.64|6078.64|6079.13|6079.13|6079.13|6079.13|6078.64|6078.64|0
1646220780000|2022-03-02 11:33:00|6079.37|6079.37|6079.37|6079.37|6079.37|6079.37|6079.37|6079.37|0
1646220790000|2022-03-02 11:33:10|6080.08|6080.08|6080.08|6080.08|6080.08|6080.08|6080.08|6080.08|0
1646220800000|2022-03-02 11:33:20|6079.37|6079.37|6079.03|6079.03|6079.37|6079.37|6079.03|6079.03|0
1646220810000|2022-03-02 11:33:30|6080.45|6080.45|6082.37|6082.37|6082.37|6082.37|6080.45|6080.45|0
1646220820000|2022-03-02 11:33:40|6082.62|6082.62|6085.6|6085.6|6085.6|6085.6|6082.62|6082.62|0
1646220830000|2022-03-02 11:33:50|6087.02|6087.02|6087.27|6087.27|6087.27|6087.27|6087.02|6087.02|0
1646220840000|2022-03-02 11:34:00|6086.78|6086.78|6089.97|6089.97|6089.97|6089.97|6086.06|6086.06|0
1646220850000|2022-03-02 11:34:10|6087.83|6087.83|6088.78|6088.78|6088.78|6088.78|6086.41|6086.41|0
1646220870000|2022-03-02 11:34:30|6089.49|6089.49|6089.6|6089.6|6089.6|6089.6|6089.49|6089.49|0
1646220900000|2022-03-02 11:35:00|6091.03|6091.03|6091.52|6091.52|6091.52|6091.52|6091.03|6091.03|0
1646220920000|2022-03-02 11:35:20|6091.87|6091.87|6094.36|6094.36|6094.36|6094.36|6091.87|6091.87|0
1646220930000|2022-03-02 11:35:30|6095.07|6095.07|6095.07|6095.07|6095.07|6095.07|6095.07|6095.07|0
1646220940000|2022-03-02 11:35:40|6095.31|6095.31|6095.19|6095.19|6095.31|6095.31|6095.19|6095.19|0
1646220950000|2022-03-02 11:35:50|6095.44|6095.44|6095.21|6095.21|6095.44|6095.44|6095.21|6095.21|0
1646220960000|2022-03-02 11:36:00|6094.49|6094.49|6096.38|6096.38|6096.63|6096.63|6094.25|6094.25|0
1646220980000|2022-03-02 11:36:20|6096.65|6096.65|6096.65|6096.65|6096.65|6096.65|6096.65|6096.65|0
1646221000000|2022-03-02 11:36:40|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|0
1646221020000|2022-03-02 11:37:00|6098.07|6098.07|6098.79|6098.79|6098.79|6098.79|6098.07|6098.07|0
1646221040000|2022-03-02 11:37:20|6099.03|6099.03|6098.32|6098.32|6100.45|6100.45|6098.32|6098.32|0
1646221060000|2022-03-02 11:37:40|6099.74|6099.74|6099.03|6099.03|6101.17|6101.17|6099.03|6099.03|0
1646221090000|2022-03-02 11:38:10|6098.57|6098.57|6099.99|6099.99|6099.99|6099.99|6098.57|6098.57|0
1646221100000|2022-03-02 11:38:20|6099.66|6099.66|6100.11|6100.11|6100.11|6100.11|6099.66|6099.66|0
1646221110000|2022-03-02 11:38:30|6100.62|6100.62|6102.54|6102.54|6102.54|6102.54|6100.62|6100.62|0
1646221140000|2022-03-02 11:39:00|6102.27|6102.27|6100.85|6100.85|6102.27|6102.27|6100.35|6100.35|0
1646221150000|2022-03-02 11:39:10|6100.13|6100.13|6099.64|6099.64|6100.38|6100.38|6099.4|6099.4|0
1646221160000|2022-03-02 11:39:20|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|0
1646221180000|2022-03-02 11:39:40|6099.05|6099.05|6099.38|6099.38|6099.38|6099.38|6099.05|6099.05|0
1646221190000|2022-03-02 11:39:50|6098.84|6098.84|6098.84|6098.84|6098.84|6098.84|6098.84|6098.84|0
1646221240000|2022-03-02 11:40:40|6101.69|6101.69|6101.69|6101.69|6101.69|6101.69|6101.69|6101.69|0
1646221250000|2022-03-02 11:40:50|6101.81|6101.81|6101.69|6101.69|6101.81|6101.81|6101.69|6101.69|0
1646221260000|2022-03-02 11:41:00|6101.44|6101.44|6100.73|6100.73|6101.44|6101.44|6100.73|6100.73|0
1646221270000|2022-03-02 11:41:10|6100.5|6100.5|6100.5|6100.5|6100.5|6100.5|6100.5|6100.5|0
1646221280000|2022-03-02 11:41:20|6099.81|6099.81|6099.35|6099.35|6099.81|6099.81|6099.35|6099.35|0
1646221300000|2022-03-02 11:41:40|6100.02|6100.02|6099.68|6099.68|6100.02|6100.02|6099.68|6099.68|0
1646221320000|2022-03-02 11:42:00|6100.03|6100.03|6100.03|6100.03|6100.03|6100.03|6100.03|6100.03|0
1646221330000|2022-03-02 11:42:10|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|0
1646221350000|2022-03-02 11:42:30|6100.47|6100.47|6099.05|6099.05|6100.47|6100.47|6099.05|6099.05|0
1646221380000|2022-03-02 11:43:00|6098.56|6098.56|6098.8|6098.8|6098.8|6098.8|6098.56|6098.56|0
1646221390000|2022-03-02 11:43:10|6098.09|6098.09|6096.71|6096.71|6098.09|6098.09|6096.71|6096.71|0
1646221400000|2022-03-02 11:43:20|6096|6096|6095.46|6095.46|6096|6096|6095.46|6095.46|0
1646221410000|2022-03-02 11:43:30|6094.75|6094.75|6094.75|6094.75|6094.75|6094.75|6094.75|6094.75|0
1646221420000|2022-03-02 11:43:40|6094.41|6094.41|6092.28|6092.28|6094.41|6094.41|6092.28|6092.28|0
1646221430000|2022-03-02 11:43:50|6091.78|6091.78|6088.01|6088.01|6091.78|6091.78|6088.01|6088.01|0
1646221440000|2022-03-02 11:44:00|6088.72|6088.72|6089.44|6089.44|6089.44|6089.44|6088.72|6088.72|0
1646221460000|2022-03-02 11:44:20|6092.28|6092.28|6092.28|6092.28|6092.28|6092.28|6092.28|6092.28|0
1646221470000|2022-03-02 11:44:30|6092.51|6092.51|6092.18|6092.18|6092.51|6092.51|6092.18|6092.18|0
1646221480000|2022-03-02 11:44:40|6092.42|6092.42|6094.56|6094.56|6094.56|6094.56|6092.42|6092.42|0
1646221490000|2022-03-02 11:44:50|6094.31|6094.31|6094.31|6094.31|6094.31|6094.31|6094.31|6094.31|0
1646221500000|2022-03-02 11:45:00|6094.54|6094.54|6094.54|6094.54|6094.54|6094.54|6094.54|6094.54|0
1646221520000|2022-03-02 11:45:20|6095.25|6095.25|6093.83|6093.83|6095.25|6095.25|6093.83|6093.83|0
1646221540000|2022-03-02 11:45:40|6093.71|6093.71|6091.84|6091.84|6093.71|6093.71|6091.84|6091.84|0
1646221570000|2022-03-02 11:46:10|6092.19|6092.19|6092.19|6092.19|6092.19|6092.19|6092.19|6092.19|0
1646221580000|2022-03-02 11:46:20|6091.94|6091.94|6091.4|6091.4|6091.94|6091.94|6091.4|6091.4|0
1646221590000|2022-03-02 11:46:30|6091.29|6091.29|6091.29|6091.29|6091.29|6091.29|6091.29|6091.29|0
1646221610000|2022-03-02 11:46:50|6092|6092|6092.23|6092.23|6092.23|6092.23|6092|6092|0
1646221630000|2022-03-02 11:47:10|6092|6092|6092.71|6092.71|6092.71|6092.71|6092|6092|0
1646221650000|2022-03-02 11:47:30|6092|6092|6092|6092|6092|6092|6092|6092|0
1646221660000|2022-03-02 11:47:40|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|0
1646221680000|2022-03-02 11:48:00|6091.33|6091.33|6087.58|6087.58|6091.33|6091.33|6087.58|6087.58|0
1646221690000|2022-03-02 11:48:10|6087.33|6087.33|6085.62|6085.62|6087.33|6087.33|6085.62|6085.62|0
1646221700000|2022-03-02 11:48:20|6085.86|6085.86|6085.86|6085.86|6085.86|6085.86|6085.86|6085.86|0
1646221710000|2022-03-02 11:48:30|6087.28|6087.28|6087.28|6087.28|6087.28|6087.28|6087.28|6087.28|0
1646221730000|2022-03-02 11:48:50|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|0
1646221740000|2022-03-02 11:49:00|6086.81|6086.81|6085.61|6085.61|6086.81|6086.81|6085.61|6085.61|0
1646221750000|2022-03-02 11:49:10|6085.38|6085.38|6083.96|6083.96|6085.38|6085.38|6083.96|6083.96|0
1646221760000|2022-03-02 11:49:20|6083.24|6083.24|6081.82|6081.82|6083.24|6083.24|6081.82|6081.82|0
1646221780000|2022-03-02 11:49:40|6081.55|6081.55|6080.57|6080.57|6081.55|6081.55|6080.57|6080.57|0
1646221800000|2022-03-02 11:50:00|6081.28|6081.28|6080.66|6080.66|6081.72|6081.72|6080.66|6080.66|0
1646221810000|2022-03-02 11:50:10|6079.65|6079.65|6076.81|6076.81|6079.65|6079.65|6076.81|6076.81|0
1646221840000|2022-03-02 11:50:40|6076.1|6076.1|6076.1|6076.1|6076.1|6076.1|6076.1|6076.1|0
1646221870000|2022-03-02 11:51:10|6076.59|6076.59|6076.59|6076.59|6076.59|6076.59|6076.59|6076.59|0
1646221920000|2022-03-02 11:52:00|6077.3|6077.3|6077.3|6077.3|6078.01|6078.01|6077.3|6077.3|0
1646221930000|2022-03-02 11:52:10|6078.01|6078.01|6078.01|6078.01|6078.01|6078.01|6078.01|6078.01|0
1646221960000|2022-03-02 11:52:40|6078.13|6078.13|6076.34|6076.34|6078.13|6078.13|6076.34|6076.34|0
1646221970000|2022-03-02 11:52:50|6076.07|6076.07|6076.07|6076.07|6076.07|6076.07|6076.07|6076.07|0
1646221980000|2022-03-02 11:53:00|6074.65|6074.65|6073.31|6073.31|6075.36|6075.36|6073.31|6073.31|0
1646221990000|2022-03-02 11:53:10|6072.6|6072.6|6072.6|6072.6|6072.6|6072.6|6072.6|6072.6|0
1646222000000|2022-03-02 11:53:20|6072.35|6072.35|6072.1|6072.1|6072.35|6072.35|6072.1|6072.1|0
1646222010000|2022-03-02 11:53:30|6071.77|6071.77|6071.43|6071.43|6071.77|6071.77|6071.43|6071.43|0
1646222030000|2022-03-02 11:53:50|6070.72|6070.72|6071.33|6071.33|6071.33|6071.33|6070.72|6070.72|0
1646222040000|2022-03-02 11:54:00|6071.08|6071.08|6071.19|6071.19|6071.42|6071.42|6071.08|6071.08|0
1646222060000|2022-03-02 11:54:20|6070.85|6070.85|6070.85|6070.85|6070.85|6070.85|6070.85|6070.85|0
1646222070000|2022-03-02 11:54:30|6071.2|6071.2|6070.95|6070.95|6071.2|6071.2|6070.95|6070.95|0
1646222100000|2022-03-02 11:55:00|6070.71|6070.71|6070.37|6070.37|6070.71|6070.71|6070.37|6070.37|0
1646222110000|2022-03-02 11:55:10|6069.66|6069.66|6069.54|6069.54|6069.66|6069.66|6069.54|6069.54|0
1646222130000|2022-03-02 11:55:30|6070.26|6070.26|6070.97|6070.97|6070.97|6070.97|6070.26|6070.26|0
1646222150000|2022-03-02 11:55:50|6070.47|6070.47|6071.9|6071.9|6071.9|6071.9|6070.47|6070.47|0
1646222160000|2022-03-02 11:56:00|6072.61|6072.61|6072.85|6072.85|6072.85|6072.85|6072.61|6072.61|0
1646222180000|2022-03-02 11:56:20|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|0
1646222190000|2022-03-02 11:56:30|6073.27|6073.27|6073.27|6073.27|6073.27|6073.27|6073.27|6073.27|0
1646222200000|2022-03-02 11:56:40|6072.56|6072.56|6071.96|6071.96|6072.56|6072.56|6071.85|6071.85|0
1646222220000|2022-03-02 11:57:00|6071.25|6071.25|6071.25|6071.25|6071.25|6071.25|6071.25|6071.25|0
1646222240000|2022-03-02 11:57:20|6071.01|6071.01|6071.01|6071.01|6071.01|6071.01|6071.01|6071.01|0
1646222250000|2022-03-02 11:57:30|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|0
1646222260000|2022-03-02 11:57:40|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|0
1646222310000|2022-03-02 11:58:30|6070.06|6070.06|6070.18|6070.18|6070.18|6070.18|6070.06|6070.06|0
1646222340000|2022-03-02 11:59:00|6068.76|6068.76|6068.24|6068.24|6068.76|6068.76|6068.11|6068.11|0
1646222350000|2022-03-02 11:59:10|6067.99|6067.99|6067.99|6067.99|6067.99|6067.99|6067.99|6067.99|0
1646222360000|2022-03-02 11:59:20|6068.49|6068.49|6068.49|6068.49|6068.49|6068.49|6068.49|6068.49|0
1646222380000|2022-03-02 11:59:40|6068.15|6068.15|6068.15|6068.15|6068.15|6068.15|6068.15|6068.15|0
1646222390000|2022-03-02 11:59:50|6069.57|6069.57|6069.57|6069.57|6069.57|6069.57|6069.57|6069.57|0
1646222400000|2022-03-02 12:00:00|6070.28|6070.28|6071.29|6071.29|6071.29|6071.29|6070.28|6070.28|0
1646222420000|2022-03-02 12:00:20|6073.43|6073.43|6073.43|6073.43|6073.43|6073.43|6073.43|6073.43|0
1646222430000|2022-03-02 12:00:30|6074.1|6074.1|6076.77|6076.77|6076.77|6076.77|6074.1|6074.1|0
1646222440000|2022-03-02 12:00:40|6076.89|6076.89|6076.89|6076.89|6076.89|6076.89|6076.89|6076.89|0
1646222450000|2022-03-02 12:00:50|6079.73|6079.73|6083.1|6083.1|6083.1|6083.1|6079.73|6079.73|0
1646222460000|2022-03-02 12:01:00|6082.39|6082.39|6082.39|6082.39|6082.39|6082.39|6082.39|6082.39|0
1646222480000|2022-03-02 12:01:20|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|6082.14|0
1646222500000|2022-03-02 12:01:40|6081.43|6081.43|6080.01|6080.01|6081.43|6081.43|6080.01|6080.01|0
1646222520000|2022-03-02 12:02:00|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|0
1646222540000|2022-03-02 12:02:20|6078.09|6078.09|6078.09|6078.09|6078.09|6078.09|6078.09|6078.09|0
1646222550000|2022-03-02 12:02:30|6077.86|6077.86|6077.86|6077.86|6077.86|6077.86|6077.86|6077.86|0
1646222590000|2022-03-02 12:03:10|6078.57|6078.57|6078.57|6078.57|6078.57|6078.57|6078.57|6078.57|0
1646222600000|2022-03-02 12:03:20|6078.34|6078.34|6078.34|6078.34|6078.34|6078.34|6078.34|6078.34|0
1646222620000|2022-03-02 12:03:40|6076.92|6076.92|6077.03|6077.03|6078.45|6078.45|6076.92|6076.92|0
1646222630000|2022-03-02 12:03:50|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|0
1646222650000|2022-03-02 12:04:10|6077.03|6077.03|6077.03|6077.03|6077.03|6077.03|6077.03|6077.03|0
1646222670000|2022-03-02 12:04:30|6076.32|6076.32|6076.55|6076.55|6076.55|6076.55|6076.32|6076.32|0
1646222700000|2022-03-02 12:05:00|6076.68|6076.68|6075.59|6075.59|6076.68|6076.68|6075.26|6075.26|0
1646222710000|2022-03-02 12:05:10|6077.02|6077.02|6077.13|6077.13|6077.13|6077.13|6077.02|6077.02|0
1646222730000|2022-03-02 12:05:30|6076.42|6076.42|6078.55|6078.55|6078.55|6078.55|6076.42|6076.42|0
1646222740000|2022-03-02 12:05:40|6078.67|6078.67|6081.76|6081.76|6081.76|6081.76|6078.67|6078.67|0
1646222750000|2022-03-02 12:05:50|6082.1|6082.1|6082.1|6082.1|6082.1|6082.1|6082.1|6082.1|0
1646222760000|2022-03-02 12:06:00|6081.39|6081.39|6081.39|6081.39|6081.39|6081.39|6081.39|6081.39|0
1646222770000|2022-03-02 12:06:10|6081.5|6081.5|6081.5|6081.5|6081.5|6081.5|6081.5|6081.5|0
1646222790000|2022-03-02 12:06:30|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|6082.93|0
1646222800000|2022-03-02 12:06:40|6081.5|6081.5|6082.55|6082.55|6082.55|6082.55|6081.5|6081.5|0
1646222820000|2022-03-02 12:07:00|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|0
1646222830000|2022-03-02 12:07:10|6084.68|6084.68|6085.18|6085.18|6085.18|6085.18|6084.68|6084.68|0
1646222840000|2022-03-02 12:07:20|6088.02|6088.02|6088.02|6088.02|6088.02|6088.02|6088.02|6088.02|0
1646222850000|2022-03-02 12:07:30|6089.23|6089.23|6089.94|6089.94|6089.94|6089.94|6089.23|6089.23|0
1646222870000|2022-03-02 12:07:50|6092.79|6092.79|6092.79|6092.79|6092.79|6092.79|6092.79|6092.79|0
1646222880000|2022-03-02 12:08:00|6091.37|6091.37|6090.65|6090.65|6091.37|6091.37|6090.65|6090.65|0
1646222890000|2022-03-02 12:08:10|6090.99|6090.99|6090.99|6090.99|6090.99|6090.99|6090.99|6090.99|0
1646222900000|2022-03-02 12:08:20|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|0
1646222910000|2022-03-02 12:08:30|6091.95|6091.95|6091.95|6091.95|6091.95|6091.95|6091.95|6091.95|0
1646222920000|2022-03-02 12:08:40|6092.66|6092.66|6095.04|6095.04|6095.04|6095.04|6092.66|6092.66|0
1646222930000|2022-03-02 12:08:50|6095.31|6095.31|6095.64|6095.64|6095.64|6095.64|6095.31|6095.31|0
1646222940000|2022-03-02 12:09:00|6097.07|6097.07|6097.07|6097.07|6097.07|6097.07|6097.07|6097.07|0
1646222950000|2022-03-02 12:09:10|6096.95|6096.95|6096.95|6096.95|6096.95|6096.95|6096.95|6096.95|0
1646222960000|2022-03-02 12:09:20|6098.37|6098.37|6096.24|6096.24|6098.37|6098.37|6096.24|6096.24|0
1646222970000|2022-03-02 12:09:30|6096.51|6096.51|6096.51|6096.51|6096.51|6096.51|6096.51|6096.51|0
1646222980000|2022-03-02 12:09:40|6097|6097|6097|6097|6097|6097|6097|6097|0
1646222990000|2022-03-02 12:09:50|6101.27|6101.27|6102.19|6102.19|6103.61|6103.61|6101.27|6101.27|0
1646223000000|2022-03-02 12:10:00|6102.46|6102.46|6103.88|6103.88|6103.88|6103.88|6102.46|6102.46|0
1646223010000|2022-03-02 12:10:10|6106.01|6106.01|6106.01|6106.01|6106.01|6106.01|6106.01|6106.01|0
1646223020000|2022-03-02 12:10:20|6106.73|6106.73|6107.96|6107.96|6107.96|6107.96|6106.01|6106.01|0
1646223030000|2022-03-02 12:10:30|6108.07|6108.07|6106.16|6106.16|6108.07|6108.07|6106.16|6106.16|0
1646223050000|2022-03-02 12:10:50|6107.58|6107.58|6106.16|6106.16|6107.58|6107.58|6104.02|6104.02|0
1646223060000|2022-03-02 12:11:00|6107.58|6107.58|6108.29|6108.29|6108.29|6108.29|6107.58|6107.58|0
1646223090000|2022-03-02 12:11:30|6107.58|6107.58|6105.58|6105.58|6107.58|6107.58|6105.46|6105.46|0
1646223120000|2022-03-02 12:12:00|6105.69|6105.69|6106.41|6106.41|6107.12|6107.12|6105.69|6105.69|0
1646223130000|2022-03-02 12:12:10|6106.64|6106.64|6106.64|6106.64|6106.64|6106.64|6106.64|6106.64|0
1646223150000|2022-03-02 12:12:30|6106.87|6106.87|6106.87|6106.87|6106.87|6106.87|6106.87|6106.87|0
1646223170000|2022-03-02 12:12:50|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|0
1646223180000|2022-03-02 12:13:00|6107.97|6107.97|6108.21|6108.21|6108.21|6108.21|6107.97|6107.97|0
1646223200000|2022-03-02 12:13:20|6110.35|6110.35|6112.36|6112.36|6112.36|6112.36|6110.35|6110.35|0
1646223210000|2022-03-02 12:13:30|6110.94|6110.94|6108.81|6108.81|6110.94|6110.94|6108.81|6108.81|0
1646223220000|2022-03-02 12:13:40|6108.1|6108.1|6108.1|6108.1|6108.1|6108.1|6108.1|6108.1|0
1646223230000|2022-03-02 12:13:50|6108.81|6108.81|6108.1|6108.1|6108.81|6108.81|6108.1|6108.1|0
1646223240000|2022-03-02 12:14:00|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|0
1646223250000|2022-03-02 12:14:10|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|0
1646223280000|2022-03-02 12:14:40|6109.42|6109.42|6109.42|6109.42|6109.42|6109.42|6109.42|6109.42|0
1646223290000|2022-03-02 12:14:50|6108.7|6108.7|6108.7|6108.7|6109.42|6109.42|6108.7|6108.7|0
1646223300000|2022-03-02 12:15:00|6109.42|6109.42|6109.79|6109.79|6110.5|6110.5|6109.3|6109.3|0
1646223310000|2022-03-02 12:15:10|6109.55|6109.55|6108.84|6108.84|6109.55|6109.55|6108.84|6108.84|0
1646223320000|2022-03-02 12:15:20|6108.34|6108.34|6104.93|6104.93|6108.34|6108.34|6104.93|6104.93|0
1646223330000|2022-03-02 12:15:30|6105.05|6105.05|6105.05|6105.05|6105.05|6105.05|6105.05|6105.05|0
1646223340000|2022-03-02 12:15:40|6104.78|6104.78|6103.82|6103.82|6104.78|6104.78|6103.82|6103.82|0
1646223380000|2022-03-02 12:16:20|6103.11|6103.11|6103.11|6103.11|6103.11|6103.11|6103.11|6103.11|0
1646223390000|2022-03-02 12:16:30|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|0
1646223400000|2022-03-02 12:16:40|6105.24|6105.24|6105.24|6105.24|6105.24|6105.24|6105.24|6105.24|0
1646223410000|2022-03-02 12:16:50|6106.19|6106.19|6107.61|6107.61|6107.61|6107.61|6106.19|6106.19|0
1646223420000|2022-03-02 12:17:00|6108.62|6108.62|6108.62|6108.62|6108.62|6108.62|6108.62|6108.62|0
1646223430000|2022-03-02 12:17:10|6108.86|6108.86|6108.86|6108.86|6108.86|6108.86|6108.86|6108.86|0
1646223460000|2022-03-02 12:17:40|6107.44|6107.44|6107.44|6107.44|6107.44|6107.44|6107.44|6107.44|0
1646223470000|2022-03-02 12:17:50|6107.32|6107.32|6106.61|6106.61|6107.32|6107.32|6106.61|6106.61|0
1646223480000|2022-03-02 12:18:00|6107.32|6107.32|6107.32|6107.32|6107.32|6107.32|6107.32|6107.32|0
1646223490000|2022-03-02 12:18:10|6108.04|6108.04|6108.04|6108.04|6108.04|6108.04|6108.04|6108.04|0
1646223530000|2022-03-02 12:18:50|6108.75|6108.75|6108.75|6108.75|6108.75|6108.75|6108.75|6108.75|0
1646223550000|2022-03-02 12:19:10|6109.46|6109.46|6109.46|6109.46|6109.46|6109.46|6109.46|6109.46|0
1646223560000|2022-03-02 12:19:20|6108.04|6108.04|6107.79|6107.79|6108.04|6108.04|6107.79|6107.79|0
1646223570000|2022-03-02 12:19:30|6107.54|6107.54|6106.87|6106.87|6107.54|6107.54|6106.87|6106.87|0
1646223590000|2022-03-02 12:19:50|6107.58|6107.58|6107.83|6107.83|6107.83|6107.83|6107.58|6107.58|0
1646223600000|2022-03-02 12:20:00|6108.54|6108.54|6107.83|6107.83|6108.54|6108.54|6107.12|6107.12|0
1646223610000|2022-03-02 12:20:10|6107.71|6107.71|6106.29|6106.29|6107.71|6107.71|6106.29|6106.29|0
1646223620000|2022-03-02 12:20:20|6106.04|6106.04|6106.04|6106.04|6106.04|6106.04|6106.04|6106.04|0
1646223630000|2022-03-02 12:20:30|6106.16|6106.16|6106.16|6106.16|6106.16|6106.16|6106.16|6106.16|0
1646223640000|2022-03-02 12:20:40|6106.87|6106.87|6106.99|6106.99|6106.99|6106.99|6106.87|6106.87|0
1646223650000|2022-03-02 12:20:50|6105.56|6105.56|6105.56|6105.56|6105.56|6105.56|6105.56|6105.56|0
1646223680000|2022-03-02 12:21:20|6103.43|6103.43|6103.09|6103.09|6103.43|6103.43|6103.09|6103.09|0
1646223690000|2022-03-02 12:21:30|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|0
1646223700000|2022-03-02 12:21:40|6102.15|6102.15|6102.15|6102.15|6102.15|6102.15|6102.15|6102.15|0
1646223710000|2022-03-02 12:21:50|6101.08|6101.08|6096.94|6096.94|6101.08|6101.08|6096.67|6096.67|0
1646223730000|2022-03-02 12:22:10|6096.83|6096.83|6096.83|6096.83|6096.83|6096.83|6096.83|6096.83|0
1646223740000|2022-03-02 12:22:20|6094.69|6094.69|6094.69|6094.69|6094.69|6094.69|6094.69|6094.69|0
1646223760000|2022-03-02 12:22:40|6096.83|6096.83|6096.83|6096.83|6096.83|6096.83|6096.83|6096.83|0
1646223770000|2022-03-02 12:22:50|6096.94|6096.94|6096.94|6096.94|6096.94|6096.94|6096.94|6096.94|0
1646223780000|2022-03-02 12:23:00|6094.81|6094.81|6094.81|6094.81|6094.81|6094.81|6094.81|6094.81|0
1646223790000|2022-03-02 12:23:10|6094.1|6094.1|6093.56|6093.56|6094.1|6094.1|6092.85|6092.85|0
1646223800000|2022-03-02 12:23:20|6093.07|6093.07|6093.07|6093.07|6093.07|6093.07|6093.07|6093.07|0
1646223840000|2022-03-02 12:24:00|6095.2|6095.2|6095.45|6095.45|6095.45|6095.45|6095.2|6095.2|0
1646223850000|2022-03-02 12:24:10|6094.74|6094.74|6095.54|6095.54|6095.54|6095.54|6094.74|6094.74|0
1646223860000|2022-03-02 12:24:20|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|0
1646223870000|2022-03-02 12:24:30|6095.66|6095.66|6093.9|6093.9|6095.66|6095.66|6093.9|6093.9|0
1646223890000|2022-03-02 12:24:50|6093.67|6093.67|6093.67|6093.67|6093.67|6093.67|6093.67|6093.67|0
1646223940000|2022-03-02 12:25:40|6092.96|6092.96|6094.51|6094.51|6094.86|6094.86|6092.25|6092.25|0
1646223950000|2022-03-02 12:25:50|6093.8|6093.8|6090.37|6090.37|6093.92|6093.92|6090.37|6090.37|0
1646223960000|2022-03-02 12:26:00|6090.1|6090.1|6089.83|6089.83|6090.1|6090.1|6089.83|6089.83|0
1646223970000|2022-03-02 12:26:10|6089.72|6089.72|6089.72|6089.72|6089.72|6089.72|6089.72|6089.72|0
1646223980000|2022-03-02 12:26:20|6089.47|6089.47|6089.47|6089.47|6089.47|6089.47|6089.47|6089.47|0
1646224010000|2022-03-02 12:26:50|6086.63|6086.63|6086.63|6086.63|6086.63|6086.63|6086.63|6086.63|0
1646224020000|2022-03-02 12:27:00|6087.34|6087.34|6085.64|6085.64|6087.34|6087.34|6085.64|6085.64|0
1646224030000|2022-03-02 12:27:10|6085.15|6085.15|6083.77|6083.77|6085.15|6085.15|6083.77|6083.77|0
1646224040000|2022-03-02 12:27:20|6083.54|6083.54|6083.65|6083.65|6083.65|6083.65|6083.54|6083.54|0
1646224060000|2022-03-02 12:27:40|6082.23|6082.23|6082.23|6082.23|6082.23|6082.23|6082.23|6082.23|0
1646224070000|2022-03-02 12:27:50|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|0
1646224080000|2022-03-02 12:28:00|6080.85|6080.85|6081.08|6081.08|6081.08|6081.08|6080.85|6080.85|0
1646224090000|2022-03-02 12:28:10|6080.09|6080.09|6080.09|6080.09|6080.09|6080.09|6080.09|6080.09|0
1646224100000|2022-03-02 12:28:20|6079.98|6079.98|6080.57|6080.57|6080.69|6080.69|6079.98|6079.98|0
1646224120000|2022-03-02 12:28:40|6080.33|6080.33|6080.33|6080.33|6080.33|6080.33|6080.33|6080.33|0
1646224130000|2022-03-02 12:28:50|6079.62|6079.62|6079.39|6079.39|6079.62|6079.62|6079.39|6079.39|0
1646224170000|2022-03-02 12:29:30|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|0
1646224200000|2022-03-02 12:30:00|6080.68|6080.68|6083.05|6083.05|6083.05|6083.05|6080.68|6080.68|0
1646224210000|2022-03-02 12:30:10|6083.3|6083.3|6083.05|6083.05|6083.3|6083.3|6083.05|6083.05|0
1646224220000|2022-03-02 12:30:20|6083.17|6083.17|6080.22|6080.22|6083.17|6083.17|6079.85|6079.85|0
1646224230000|2022-03-02 12:30:30|6080.11|6080.11|6077.74|6077.74|6080.11|6080.11|6077.74|6077.74|0
1646224240000|2022-03-02 12:30:40|6077.51|6077.51|6077.02|6077.02|6077.51|6077.51|6077.02|6077.02|0
1646224250000|2022-03-02 12:30:50|6076.3|6076.3|6076.3|6076.3|6076.3|6076.3|6076.3|6076.3|0
1646224260000|2022-03-02 12:31:00|6074.17|6074.17|6073.3|6073.3|6074.17|6074.17|6073.3|6073.3|0
1646224270000|2022-03-02 12:31:10|6070.45|6070.45|6068.33|6068.33|6070.45|6070.45|6068.32|6068.32|0
1646224280000|2022-03-02 12:31:20|6068.11|6068.11|6069.29|6069.29|6069.29|6069.29|6068.11|6068.11|0
1646224290000|2022-03-02 12:31:30|6067.15|6067.15|6066.58|6066.58|6067.15|6067.15|6066.58|6066.58|0
1646224300000|2022-03-02 12:31:40|6066.24|6066.24|6066.24|6066.24|6066.24|6066.24|6066.24|6066.24|0
1646224310000|2022-03-02 12:31:50|6064.11|6064.11|6064.11|6064.11|6064.11|6064.11|6064.11|6064.11|0
1646224320000|2022-03-02 12:32:00|6063.4|6063.4|6063.4|6063.4|6063.4|6063.4|6063.4|6063.4|0
1646224340000|2022-03-02 12:32:20|6064.82|6064.82|6065.53|6065.53|6065.53|6065.53|6064.82|6064.82|0
1646224350000|2022-03-02 12:32:30|6065.28|6065.28|6065.28|6065.28|6065.28|6065.28|6065.28|6065.28|0
1646224360000|2022-03-02 12:32:40|6065.04|6065.04|6065.04|6065.04|6065.04|6065.04|6065.04|6065.04|0
1646224370000|2022-03-02 12:32:50|6064.79|6064.79|6066.21|6066.21|6066.21|6066.21|6064.79|6064.79|0
1646224380000|2022-03-02 12:33:00|6066.55|6066.55|6066.55|6066.55|6066.55|6066.55|6066.55|6066.55|0
1646224400000|2022-03-02 12:33:20|6070.11|6070.11|6067.97|6067.97|6070.11|6070.11|6067.97|6067.97|0
1646224410000|2022-03-02 12:33:30|6067.86|6067.86|6067.86|6067.86|6067.86|6067.86|6067.86|6067.86|0
1646224420000|2022-03-02 12:33:40|6068.57|6068.57|6068.23|6068.23|6068.57|6068.57|6068.23|6068.23|0
1646224440000|2022-03-02 12:34:00|6067.99|6067.99|6067.99|6067.99|6067.99|6067.99|6067.99|6067.99|0
1646224450000|2022-03-02 12:34:10|6067.74|6067.74|6067.74|6067.74|6067.74|6067.74|6067.74|6067.74|0
1646224480000|2022-03-02 12:34:40|6067.28|6067.28|6064.43|6064.43|6067.28|6067.28|6064.43|6064.43|0
1646224500000|2022-03-02 12:35:00|6064.68|6064.68|6068.1|6068.1|6068.1|6068.1|6064.68|6064.68|0
1646224510000|2022-03-02 12:35:10|6068.34|6068.34|6068.34|6068.34|6068.34|6068.34|6068.34|6068.34|0
1646224520000|2022-03-02 12:35:20|6069.05|6069.05|6068.58|6068.58|6069.05|6069.05|6068.58|6068.58|0
1646224530000|2022-03-02 12:35:30|6070.5|6070.5|6071.08|6071.08|6071.08|6071.08|6070.5|6070.5|0
1646224540000|2022-03-02 12:35:40|6071.42|6071.42|6071.42|6071.42|6071.42|6071.42|6071.42|6071.42|0
1646224560000|2022-03-02 12:36:00|6072.84|6072.84|6073.52|6073.52|6073.52|6073.52|6072.84|6072.84|0
1646224570000|2022-03-02 12:36:10|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|0
1646224590000|2022-03-02 12:36:30|6071.76|6071.76|6071.76|6071.76|6071.76|6071.76|6071.76|6071.76|0
1646224610000|2022-03-02 12:36:50|6070.94|6070.94|6070.94|6070.94|6070.94|6070.94|6070.94|6070.94|0
1646224630000|2022-03-02 12:37:10|6071.65|6071.65|6071.65|6071.65|6071.65|6071.65|6071.65|6071.65|0
1646224670000|2022-03-02 12:37:50|6073.78|6073.78|6073.07|6073.07|6073.78|6073.78|6073.07|6073.07|0
1646224690000|2022-03-02 12:38:10|6073.32|6073.32|6073.55|6073.55|6073.55|6073.55|6073.32|6073.32|0
1646224710000|2022-03-02 12:38:30|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|0
1646224720000|2022-03-02 12:38:40|6076.02|6076.02|6077.44|6077.44|6077.44|6077.44|6076.02|6076.02|0
1646224730000|2022-03-02 12:38:50|6076.73|6076.73|6076.73|6076.73|6076.73|6076.73|6076.73|6076.73|0
1646224750000|2022-03-02 12:39:10|6076.85|6076.85|6077.56|6077.56|6077.56|6077.56|6076.85|6076.85|0
1646224770000|2022-03-02 12:39:30|6078.27|6078.27|6078.27|6078.27|6078.27|6078.27|6078.27|6078.27|0
1646224780000|2022-03-02 12:39:40|6081.11|6081.11|6083.16|6083.16|6083.16|6083.16|6081.11|6081.11|0
1646224790000|2022-03-02 12:39:50|6082.45|6082.45|6082.45|6082.45|6082.45|6082.45|6082.45|6082.45|0
1646224800000|2022-03-02 12:40:00|6082.34|6082.34|6080.8|6080.8|6082.34|6082.34|6080.09|6080.09|0
1646224820000|2022-03-02 12:40:20|6078.66|6078.66|6078.66|6078.66|6078.66|6078.66|6078.66|6078.66|0
1646224830000|2022-03-02 12:40:30|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|0
1646224860000|2022-03-02 12:41:00|6078.62|6078.62|6078.04|6078.04|6078.62|6078.62|6078.04|6078.04|0
1646224880000|2022-03-02 12:41:20|6078.75|6078.75|6079.46|6079.46|6079.46|6079.46|6078.75|6078.75|0
1646224890000|2022-03-02 12:41:30|6078.75|6078.75|6077.33|6077.33|6079.46|6079.46|6077.33|6077.33|0
1646224930000|2022-03-02 12:42:10|6076.98|6076.98|6076.98|6076.98|6076.98|6076.98|6076.98|6076.98|0
1646224940000|2022-03-02 12:42:20|6077.23|6077.23|6077.23|6077.23|6077.23|6077.23|6077.23|6077.23|0
1646224950000|2022-03-02 12:42:30|6079.36|6079.36|6079.7|6079.7|6079.7|6079.7|6079.36|6079.36|0
1646224960000|2022-03-02 12:42:40|6080.41|6080.41|6080.41|6080.41|6080.41|6080.41|6080.41|6080.41|0
1646224970000|2022-03-02 12:42:50|6080.76|6080.76|6080.87|6080.87|6080.87|6080.87|6080.76|6080.76|0
1646225030000|2022-03-02 12:43:50|6080.6|6080.6|6079.07|6079.07|6080.6|6080.6|6079.07|6079.07|0
1646225050000|2022-03-02 12:44:10|6079.31|6079.31|6079.31|6079.31|6079.31|6079.31|6079.31|6079.31|0
1646225060000|2022-03-02 12:44:20|6079.65|6079.65|6079.65|6079.65|6079.65|6079.65|6079.65|6079.65|0
1646225070000|2022-03-02 12:44:30|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|0
1646225080000|2022-03-02 12:44:40|6078.7|6078.7|6077.99|6077.99|6078.7|6078.7|6077.99|6077.99|0
1646225090000|2022-03-02 12:44:50|6078.11|6078.11|6079.05|6079.05|6079.05|6079.05|6078.11|6078.11|0
1646225110000|2022-03-02 12:45:10|6078.34|6078.34|6078.79|6078.79|6078.79|6078.79|6078.34|6078.34|0
1646225130000|2022-03-02 12:45:30|6079.04|6079.04|6079.04|6079.04|6079.04|6079.04|6079.04|6079.04|0
1646225140000|2022-03-02 12:45:40|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|0
1646225170000|2022-03-02 12:46:10|6077.5|6077.5|6076.92|6076.92|6077.5|6077.5|6076.92|6076.92|0
1646225180000|2022-03-02 12:46:20|6074.78|6074.78|6074.55|6074.55|6074.78|6074.78|6074.55|6074.55|0
1646225190000|2022-03-02 12:46:30|6074.44|6074.44|6074.55|6074.55|6074.55|6074.55|6074.44|6074.44|0
1646225220000|2022-03-02 12:47:00|6075.97|6075.97|6075.26|6075.26|6075.97|6075.97|6075.26|6075.26|0
1646225240000|2022-03-02 12:47:20|6074.55|6074.55|6073.84|6073.84|6074.55|6074.55|6073.84|6073.84|0
1646225250000|2022-03-02 12:47:30|6073.5|6073.5|6074.1|6074.1|6074.1|6074.1|6073.14|6073.14|0
1646225260000|2022-03-02 12:47:40|6073.39|6073.39|6073.39|6073.39|6073.39|6073.39|6073.39|6073.39|0
1646225300000|2022-03-02 12:48:20|6074.81|6074.81|6074.81|6074.81|6074.81|6074.81|6074.81|6074.81|0
1646225330000|2022-03-02 12:48:50|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|0
1646225340000|2022-03-02 12:49:00|6075.64|6075.64|6075.52|6075.52|6075.64|6075.64|6075.52|6075.52|0
1646225350000|2022-03-02 12:49:10|6076.95|6076.95|6076.95|6076.95|6076.95|6076.95|6076.95|6076.95|0
1646225360000|2022-03-02 12:49:20|6074.48|6074.48|6074.48|6074.48|6074.48|6074.48|6074.48|6074.48|0
1646225370000|2022-03-02 12:49:30|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|0
1646225380000|2022-03-02 12:49:40|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|0
1646225390000|2022-03-02 12:49:50|6071.85|6071.85|6071.85|6071.85|6072.56|6072.56|6071.85|6071.85|0
1646225400000|2022-03-02 12:50:00|6071.51|6071.51|6071.63|6071.63|6071.63|6071.63|6071.51|6071.51|0
1646225410000|2022-03-02 12:50:10|6071.75|6071.75|6072.24|6072.24|6072.24|6072.24|6071.75|6071.75|0
1646225420000|2022-03-02 12:50:20|6071.9|6071.9|6070.36|6070.36|6071.9|6071.9|6070.36|6070.36|0
1646225430000|2022-03-02 12:50:30|6070.03|6070.03|6071.45|6071.45|6071.45|6071.45|6070.03|6070.03|0
1646225460000|2022-03-02 12:51:00|6072.28|6072.28|6072.99|6072.99|6072.99|6072.99|6072.28|6072.28|0
1646225470000|2022-03-02 12:51:10|6072.28|6072.28|6072.61|6072.61|6072.61|6072.61|6072.28|6072.28|0
1646225490000|2022-03-02 12:51:30|6072.95|6072.95|6073.06|6073.06|6073.06|6073.06|6072.95|6072.95|0
1646225500000|2022-03-02 12:51:40|6074.49|6074.49|6074.49|6074.49|6074.49|6074.49|6074.49|6074.49|0
1646225520000|2022-03-02 12:52:00|6076.62|6076.62|6079.72|6079.72|6079.72|6079.72|6076.62|6076.62|0
1646225530000|2022-03-02 12:52:10|6081.15|6081.15|6081.15|6081.15|6081.15|6081.15|6081.15|6081.15|0
1646225560000|2022-03-02 12:52:40|6081.86|6081.86|6081.64|6081.64|6082.35|6082.35|6081.64|6081.64|0
1646225570000|2022-03-02 12:52:50|6081.91|6081.91|6081.91|6081.91|6081.91|6081.91|6081.91|6081.91|0
1646225580000|2022-03-02 12:53:00|6082.02|6082.02|6082.88|6082.88|6082.88|6082.88|6082.02|6082.02|0
1646225620000|2022-03-02 12:53:40|6082.76|6082.76|6082.76|6082.76|6082.76|6082.76|6082.76|6082.76|0
1646225640000|2022-03-02 12:54:00|6082.88|6082.88|6082.53|6082.53|6082.88|6082.88|6082.53|6082.53|0
1646225650000|2022-03-02 12:54:10|6083.95|6083.95|6084.66|6084.66|6084.66|6084.66|6083.95|6083.95|0
1646225680000|2022-03-02 12:54:40|6084.32|6084.32|6084.32|6084.32|6084.32|6084.32|6084.32|6084.32|0
1646225690000|2022-03-02 12:54:50|6084.43|6084.43|6082.3|6082.3|6084.43|6084.43|6082.3|6082.3|0
1646225700000|2022-03-02 12:55:00|6082.05|6082.05|6082.17|6082.17|6082.17|6082.17|6082.05|6082.05|0
1646225710000|2022-03-02 12:55:10|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|0
1646225730000|2022-03-02 12:55:30|6082.04|6082.04|6082.04|6082.04|6082.04|6082.04|6082.04|6082.04|0
1646225750000|2022-03-02 12:55:50|6081.7|6081.7|6080.99|6080.99|6081.7|6081.7|6080.99|6080.99|0
1646225800000|2022-03-02 12:56:40|6080.87|6080.87|6080.87|6080.87|6080.87|6080.87|6080.87|6080.87|0
1646225810000|2022-03-02 12:56:50|6080.6|6080.6|6079.6|6079.6|6080.6|6080.6|6079.6|6079.6|0
1646225830000|2022-03-02 12:57:10|6078.88|6078.88|6078.55|6078.55|6078.88|6078.88|6078.55|6078.55|0
1646225840000|2022-03-02 12:57:20|6077.84|6077.84|6077.84|6077.84|6077.84|6077.84|6077.84|6077.84|0
1646225860000|2022-03-02 12:57:40|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|0
1646225870000|2022-03-02 12:57:50|6078.92|6078.92|6077.6|6077.6|6078.92|6078.92|6077.6|6077.6|0
1646225880000|2022-03-02 12:58:00|6076.18|6076.18|6075.13|6075.13|6076.18|6076.18|6075.13|6075.13|0
1646225900000|2022-03-02 12:58:20|6074.87|6074.87|6074.87|6074.87|6074.87|6074.87|6074.87|6074.87|0
1646225910000|2022-03-02 12:58:30|6074.15|6074.15|6074.15|6074.15|6074.15|6074.15|6074.15|6074.15|0
1646225920000|2022-03-02 12:58:40|6074.27|6074.27|6074.27|6074.27|6074.27|6074.27|6074.27|6074.27|0
1646225950000|2022-03-02 12:59:10|6074.98|6074.98|6076.52|6076.52|6076.52|6076.52|6074.98|6074.98|0
1646225980000|2022-03-02 12:59:40|6077.06|6077.06|6077.06|6077.06|6077.06|6077.06|6077.06|6077.06|0
1646225990000|2022-03-02 12:59:50|6076.94|6076.94|6076.94|6076.94|6076.94|6076.94|6076.94|6076.94|0
1646226010000|2022-03-02 13:00:10|6076.61|6076.61|6076.61|6076.61|6076.61|6076.61|6076.61|6076.61|0
1646226030000|2022-03-02 13:00:30|6080.16|6080.16|6081.59|6081.59|6081.59|6081.59|6080.16|6080.16|0
1646226040000|2022-03-02 13:00:40|6081.7|6081.7|6080.28|6080.28|6082.41|6082.41|6080.28|6080.28|0
1646226060000|2022-03-02 13:01:00|6080.99|6080.99|6082.41|6082.41|6082.41|6082.41|6080.99|6080.99|0
1646226070000|2022-03-02 13:01:10|6083.13|6083.13|6083.13|6083.13|6083.46|6083.46|6083.13|6083.13|0
1646226080000|2022-03-02 13:01:20|6084.55|6084.55|6084.55|6084.55|6084.55|6084.55|6084.55|6084.55|0
1646226100000|2022-03-02 13:01:40|6085.26|6085.26|6085.26|6085.26|6085.26|6085.26|6085.26|6085.26|0
1646226110000|2022-03-02 13:01:50|6083.84|6083.84|6083.84|6083.84|6083.84|6083.84|6083.84|6083.84|0
1646226130000|2022-03-02 13:02:10|6084.55|6084.55|6083.62|6083.62|6084.55|6084.55|6083.13|6083.13|0
1646226150000|2022-03-02 13:02:30|6083.5|6083.5|6083.62|6083.62|6083.62|6083.62|6083.5|6083.5|0
1646226160000|2022-03-02 13:02:40|6083.28|6083.28|6083.28|6083.28|6083.28|6083.28|6083.28|6083.28|0
1646226170000|2022-03-02 13:02:50|6083.4|6083.4|6083.51|6083.51|6083.51|6083.51|6083.4|6083.4|0
1646226180000|2022-03-02 13:03:00|6083.28|6083.28|6083.05|6083.05|6083.28|6083.28|6083.05|6083.05|0
1646226190000|2022-03-02 13:03:10|6083.17|6083.17|6082.92|6082.92|6083.17|6083.17|6082.92|6082.92|0
1646226200000|2022-03-02 13:03:20|6082.21|6082.21|6081.5|6081.5|6082.21|6082.21|6081.5|6081.5|0
1646226210000|2022-03-02 13:03:30|6080.45|6080.45|6079.35|6079.35|6080.45|6080.45|6079.35|6079.35|0
1646226220000|2022-03-02 13:03:40|6080.07|6080.07|6080.07|6080.07|6080.07|6080.07|6080.07|6080.07|0
1646226230000|2022-03-02 13:03:50|6079.83|6079.83|6079.95|6079.95|6079.95|6079.95|6079.83|6079.83|0
1646226250000|2022-03-02 13:04:10|6080.66|6080.66|6080.66|6080.66|6080.66|6080.66|6080.66|6080.66|0
1646226260000|2022-03-02 13:04:20|6079.95|6079.95|6079.72|6079.72|6079.95|6079.95|6079.01|6079.01|0
1646226270000|2022-03-02 13:04:30|6079.83|6079.83|6079.83|6079.83|6079.83|6079.83|6079.83|6079.83|0
1646226300000|2022-03-02 13:05:00|6078.85|6078.85|6076.47|6076.47|6078.85|6078.85|6076.47|6076.47|0
1646226360000|2022-03-02 13:06:00|6074.33|6074.33|6072.91|6072.91|6074.33|6074.33|6072.91|6072.91|0
1646226370000|2022-03-02 13:06:10|6074.33|6074.33|6073.62|6073.62|6074.33|6074.33|6073.62|6073.62|0
1646226380000|2022-03-02 13:06:20|6073.74|6073.74|6073.74|6073.74|6073.74|6073.74|6073.74|6073.74|0
1646226390000|2022-03-02 13:06:30|6075.16|6075.16|6075.16|6075.16|6075.16|6075.16|6075.16|6075.16|0
1646226420000|2022-03-02 13:07:00|6073.74|6073.74|6073.07|6073.07|6073.74|6073.74|6073.07|6073.07|0
1646226440000|2022-03-02 13:07:20|6072.36|6072.36|6072.36|6072.36|6072.36|6072.36|6072.36|6072.36|0
1646226450000|2022-03-02 13:07:30|6073.52|6073.52|6075.65|6075.65|6075.65|6075.65|6073.52|6073.52|0
1646226470000|2022-03-02 13:07:50|6075.9|6075.9|6075.9|6075.9|6075.9|6075.9|6075.9|6075.9|0
1646226480000|2022-03-02 13:08:00|6075.19|6075.19|6074.85|6074.85|6075.19|6075.19|6074.85|6074.85|0
1646226490000|2022-03-02 13:08:10|6073.43|6073.43|6073.31|6073.31|6073.43|6073.43|6073.31|6073.31|0
1646226530000|2022-03-02 13:08:50|6074.03|6074.03|6074.03|6074.03|6074.03|6074.03|6074.03|6074.03|0
1646226540000|2022-03-02 13:09:00|6073.29|6073.29|6073.29|6073.29|6073.29|6073.29|6073.29|6073.29|0
1646226550000|2022-03-02 13:09:10|6073.17|6073.17|6069.99|6069.99|6073.17|6073.17|6069.99|6069.99|0
1646226580000|2022-03-02 13:09:40|6069.5|6069.5|6067.81|6067.81|6069.5|6069.5|6067.81|6067.81|0
1646226590000|2022-03-02 13:09:50|6068.52|6068.52|6068.52|6068.52|6068.52|6068.52|6068.52|6068.52|0
1646226620000|2022-03-02 13:10:20|6067.09|6067.09|6067.09|6067.09|6067.09|6067.09|6067.09|6067.09|0
1646226630000|2022-03-02 13:10:30|6066.42|6066.42|6066.42|6066.42|6066.42|6066.42|6066.42|6066.42|0
1646226690000|2022-03-02 13:11:30|6065.44|6065.44|6062.59|6062.59|6065.44|6065.44|6062.59|6062.59|0
1646226700000|2022-03-02 13:11:40|6063.3|6063.3|6064.01|6064.01|6064.01|6064.01|6063.3|6063.3|0
1646226720000|2022-03-02 13:12:00|6065.93|6065.93|6067.02|6067.02|6067.02|6067.02|6065.93|6065.93|0
1646226730000|2022-03-02 13:12:10|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|0
1646226760000|2022-03-02 13:12:40|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|0
1646226770000|2022-03-02 13:12:50|6065.36|6065.36|6065.13|6065.13|6065.36|6065.36|6065.13|6065.13|0
1646226800000|2022-03-02 13:13:20|6065.84|6065.84|6066.58|6066.58|6066.58|6066.58|6065.84|6065.84|0
1646226810000|2022-03-02 13:13:30|6066.09|6066.09|6065.84|6065.84|6066.09|6066.09|6065.84|6065.84|0
1646226830000|2022-03-02 13:13:50|6065.26|6065.26|6065.26|6065.26|6065.26|6065.26|6065.26|6065.26|0
1646226840000|2022-03-02 13:14:00|6067.4|6067.4|6068.11|6068.11|6068.11|6068.11|6067.4|6067.4|0
1646226850000|2022-03-02 13:14:10|6068.82|6068.82|6068.82|6068.82|6068.82|6068.82|6068.82|6068.82|0
1646226860000|2022-03-02 13:14:20|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|0
1646226870000|2022-03-02 13:14:30|6068.6|6068.6|6069.43|6069.43|6069.43|6069.43|6068.6|6068.6|0
1646226890000|2022-03-02 13:14:50|6069.77|6069.77|6070.01|6070.01|6070.01|6070.01|6069.77|6069.77|0
1646226910000|2022-03-02 13:15:10|6070.26|6070.26|6070.26|6070.26|6070.26|6070.26|6070.26|6070.26|0
1646226920000|2022-03-02 13:15:20|6068.34|6068.34|6066.83|6066.83|6068.34|6068.34|6066.83|6066.83|0
1646226960000|2022-03-02 13:16:00|6067.54|6067.54|6067.54|6067.54|6067.54|6067.54|6067.54|6067.54|0
1646226970000|2022-03-02 13:16:10|6067.66|6067.66|6067.54|6067.54|6067.66|6067.66|6067.54|6067.54|0
1646226980000|2022-03-02 13:16:20|6066.12|6066.12|6066.12|6066.12|6066.12|6066.12|6066.12|6066.12|0
1646227000000|2022-03-02 13:16:40|6065.41|6065.41|6065.18|6065.18|6065.41|6065.41|6065.18|6065.18|0
1646227030000|2022-03-02 13:17:10|6066.6|6066.6|6065.31|6065.31|6066.6|6066.6|6065.31|6065.31|0
1646227050000|2022-03-02 13:17:30|6064.82|6064.82|6063.05|6063.05|6064.82|6064.82|6063.05|6063.05|0
1646227070000|2022-03-02 13:17:50|6062.82|6062.82|6063.41|6063.41|6063.41|6063.41|6062.7|6062.7|0
1646227080000|2022-03-02 13:18:00|6063.3|6063.3|6063.3|6063.3|6063.3|6063.3|6063.3|6063.3|0
1646227090000|2022-03-02 13:18:10|6062.58|6062.58|6062.7|6062.7|6062.7|6062.7|6062.58|6062.58|0
1646227100000|2022-03-02 13:18:20|6062.82|6062.82|6062.82|6062.82|6062.82|6062.82|6062.82|6062.82|0
1646227120000|2022-03-02 13:18:40|6062.1|6062.1|6060.68|6060.68|6062.1|6062.1|6060.68|6060.68|0
1646227150000|2022-03-02 13:19:10|6062.1|6062.1|6062.1|6062.1|6062.1|6062.1|6062.1|6062.1|0
1646227160000|2022-03-02 13:19:20|6061.39|6061.39|6060.65|6060.65|6061.39|6061.39|6060.65|6060.65|0
1646227200000|2022-03-02 13:20:00|6060.19|6060.19|6061.61|6061.61|6061.61|6061.61|6060.19|6060.19|0
1646227210000|2022-03-02 13:20:10|6060.9|6060.9|6061.24|6061.24|6061.24|6061.24|6060.9|6060.9|0
1646227230000|2022-03-02 13:20:30|6061.48|6061.48|6061.48|6061.48|6061.48|6061.48|6061.48|6061.48|0
1646227240000|2022-03-02 13:20:40|6060.99|6060.99|6062.37|6062.37|6062.37|6062.37|6060.99|6060.99|0
1646227250000|2022-03-02 13:20:50|6062.84|6062.84|6064.26|6064.26|6064.26|6064.26|6062.84|6062.84|0
1646227260000|2022-03-02 13:21:00|6063.55|6063.55|6063.55|6063.55|6063.55|6063.55|6063.55|6063.55|0
1646227270000|2022-03-02 13:21:10|6062.84|6062.84|6061.76|6061.76|6062.84|6062.84|6061.76|6061.76|0
1646227290000|2022-03-02 13:21:30|6061.52|6061.52|6059.05|6059.05|6061.52|6061.52|6059.05|6059.05|0
1646227300000|2022-03-02 13:21:40|6059.38|6059.38|6059.38|6059.38|6059.38|6059.38|6059.38|6059.38|0
1646227320000|2022-03-02 13:22:00|6059.05|6059.05|6059.05|6059.05|6059.05|6059.05|6059.05|6059.05|0
1646227330000|2022-03-02 13:22:10|6059.28|6059.28|6058.92|6058.92|6059.28|6059.28|6058.92|6058.92|0
1646227370000|2022-03-02 13:22:50|6056.07|6056.07|6055.49|6055.49|6056.07|6056.07|6055.49|6055.49|0
1646227380000|2022-03-02 13:23:00|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|0
1646227410000|2022-03-02 13:23:30|6053.24|6053.24|6053.24|6053.24|6053.24|6053.24|6053.24|6053.24|0
1646227420000|2022-03-02 13:23:40|6052.78|6052.78|6052.78|6052.78|6052.78|6052.78|6052.78|6052.78|0
1646227440000|2022-03-02 13:24:00|6052.04|6052.04|6049.19|6049.19|6052.04|6052.04|6049.19|6049.19|0
1646227450000|2022-03-02 13:24:10|6047.77|6047.77|6046.83|6046.83|6047.77|6047.77|6046.83|6046.83|0
1646227470000|2022-03-02 13:24:30|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|0
1646227490000|2022-03-02 13:24:50|6048.25|6048.25|6048.25|6048.25|6048.25|6048.25|6048.25|6048.25|0
1646227500000|2022-03-02 13:25:00|6047.8|6047.8|6051.01|6051.01|6051.01|6051.01|6047.8|6047.8|0
1646227530000|2022-03-02 13:25:30|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|0
1646227550000|2022-03-02 13:25:50|6052.43|6052.43|6054.31|6054.31|6054.31|6054.31|6051.72|6051.72|0
1646227560000|2022-03-02 13:26:00|6056|6056|6058.13|6058.13|6058.13|6058.13|6055.88|6055.88|0
1646227570000|2022-03-02 13:26:10|6056|6056|6056|6056|6056|6056|6056|6056|0
1646227580000|2022-03-02 13:26:20|6056.67|6056.67|6055.96|6055.96|6056.67|6056.67|6055.96|6055.96|0
1646227590000|2022-03-02 13:26:30|6054.54|6054.54|6054.42|6054.42|6054.54|6054.54|6054.42|6054.42|0
1646227600000|2022-03-02 13:26:40|6055.13|6055.13|6055.13|6055.13|6055.13|6055.13|6055.13|6055.13|0
1646227610000|2022-03-02 13:26:50|6055.36|6055.36|6056.07|6056.07|6056.07|6056.07|6055.36|6055.36|0
1646227630000|2022-03-02 13:27:10|6056.79|6056.79|6056.79|6056.79|6056.79|6056.79|6056.79|6056.79|0
1646227650000|2022-03-02 13:27:30|6056.67|6056.67|6056.67|6056.67|6056.67|6056.67|6056.67|6056.67|0
1646227660000|2022-03-02 13:27:40|6056.55|6056.55|6056.55|6056.55|6056.55|6056.55|6056.55|6056.55|0
1646227670000|2022-03-02 13:27:50|6055.84|6055.84|6055.62|6055.62|6055.84|6055.84|6055.13|6055.13|0
1646227680000|2022-03-02 13:28:00|6056.34|6056.34|6055.62|6055.62|6056.34|6056.34|6055.62|6055.62|0
1646227690000|2022-03-02 13:28:10|6056.34|6056.34|6056.58|6056.58|6056.58|6056.58|6056.34|6056.34|0
1646227700000|2022-03-02 13:28:20|6057.29|6057.29|6057.29|6057.29|6057.29|6057.29|6057.29|6057.29|0
1646227740000|2022-03-02 13:29:00|6057.79|6057.79|6057.67|6057.67|6057.79|6057.79|6057.67|6057.67|0
1646227770000|2022-03-02 13:29:30|6057.09|6057.09|6057.09|6057.09|6057.09|6057.09|6057.09|6057.09|0
1646227790000|2022-03-02 13:29:50|6056.85|6056.85|6057.56|6057.56|6057.56|6057.56|6056.85|6056.85|0
1646227800000|2022-03-02 13:30:00|6058.98|6058.98|6059.55|6059.55|6059.55|6059.55|6058.98|6058.98|0
1646227810000|2022-03-02 13:30:10|6060.97|6060.97|6061.66|6061.66|6061.66|6061.66|6060.7|6060.7|0
1646227820000|2022-03-02 13:30:20|6062.37|6062.37|6062.37|6062.37|6062.37|6062.37|6062.37|6062.37|0
1646227830000|2022-03-02 13:30:30|6063.43|6063.43|6063.81|6063.81|6065.95|6065.95|6063.43|6063.43|0
1646227840000|2022-03-02 13:30:40|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|0
1646227860000|2022-03-02 13:31:00|6063.1|6063.1|6061.68|6061.68|6063.1|6063.1|6061.68|6061.68|0
1646227870000|2022-03-02 13:31:10|6060.97|6060.97|6060.97|6060.97|6060.97|6060.97|6060.97|6060.97|0
1646227880000|2022-03-02 13:31:20|6060.63|6060.63|6060.63|6060.63|6060.63|6060.63|6060.63|6060.63|0
1646227890000|2022-03-02 13:31:30|6059.92|6059.92|6059.8|6059.8|6060.63|6060.63|6059.8|6059.8|0
1646227900000|2022-03-02 13:31:40|6059.56|6059.56|6059.56|6059.56|6059.56|6059.56|6059.56|6059.56|0
1646227930000|2022-03-02 13:32:10|6059.33|6059.33|6058.62|6058.62|6059.33|6059.33|6057.9|6057.9|0
1646227980000|2022-03-02 13:33:00|6059.33|6059.33|6058.86|6058.86|6059.33|6059.33|6058.86|6058.86|0
1646227990000|2022-03-02 13:33:10|6058.15|6058.15|6056.06|6056.06|6058.15|6058.15|6056.06|6056.06|0
1646228010000|2022-03-02 13:33:30|6056.17|6056.17|6055.46|6055.46|6056.17|6056.17|6055.46|6055.46|0
1646228020000|2022-03-02 13:33:40|6055.22|6055.22|6055.44|6055.44|6055.55|6055.55|6055.22|6055.22|0
1646228040000|2022-03-02 13:34:00|6054.01|6054.01|6054.01|6054.01|6054.73|6054.73|6054.01|6054.01|0
1646228090000|2022-03-02 13:34:50|6053.52|6053.52|6053.03|6053.03|6053.52|6053.52|6053.03|6053.03|0
1646228100000|2022-03-02 13:35:00|6052.8|6052.8|6052.8|6052.8|6052.8|6052.8|6052.8|6052.8|0
1646228110000|2022-03-02 13:35:10|6053.51|6053.51|6052.26|6052.26|6053.51|6053.51|6052.26|6052.26|0
1646228120000|2022-03-02 13:35:20|6051.55|6051.55|6050.43|6050.43|6051.55|6051.55|6050.16|6050.16|0
1646228130000|2022-03-02 13:35:30|6050.68|6050.68|6053.31|6053.31|6053.31|6053.31|6050.68|6050.68|0
1646228140000|2022-03-02 13:35:40|6051.17|6051.17|6051.17|6051.17|6051.17|6051.17|6051.17|6051.17|0
1646228150000|2022-03-02 13:35:50|6051.88|6051.88|6051.97|6051.97|6052.22|6052.22|6051.88|6051.88|0
1646228160000|2022-03-02 13:36:00|6051.73|6051.73|6048.88|6048.88|6051.73|6051.73|6048.88|6048.88|0
1646228170000|2022-03-02 13:36:10|6048.55|6048.55|6047.12|6047.12|6048.55|6048.55|6047.12|6047.12|0
1646228180000|2022-03-02 13:36:20|6046.85|6046.85|6046.85|6046.85|6046.85|6046.85|6046.85|6046.85|0
1646228190000|2022-03-02 13:36:30|6046.18|6046.18|6045.85|6045.85|6046.18|6046.18|6045.85|6045.85|0
1646228200000|2022-03-02 13:36:40|6045.6|6045.6|6043.83|6043.83|6045.6|6045.6|6043.83|6043.83|0
1646228210000|2022-03-02 13:36:50|6041.7|6041.7|6040.99|6040.99|6041.7|6041.7|6040.99|6040.99|0
1646228220000|2022-03-02 13:37:00|6039.56|6039.56|6039.56|6039.56|6039.56|6039.56|6039.56|6039.56|0
1646228230000|2022-03-02 13:37:10|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|0
1646228240000|2022-03-02 13:37:20|6040.75|6040.75|6040.3|6040.3|6040.75|6040.75|6040.3|6040.3|0
1646228250000|2022-03-02 13:37:30|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|0
1646228280000|2022-03-02 13:38:00|6041.73|6041.73|6044.46|6044.46|6044.59|6044.59|6041.73|6041.73|0
1646228300000|2022-03-02 13:38:20|6044.23|6044.23|6043.74|6043.74|6044.23|6044.23|6043.74|6043.74|0
1646228310000|2022-03-02 13:38:30|6043.49|6043.49|6043.49|6043.49|6044.91|6044.91|6043.49|6043.49|0
1646228330000|2022-03-02 13:38:50|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|6043.15|0
1646228340000|2022-03-02 13:39:00|6042.81|6042.81|6044.01|6044.01|6044.01|6044.01|6042.81|6042.81|0
1646228350000|2022-03-02 13:39:10|6046.15|6046.15|6046.83|6046.83|6046.83|6046.83|6046.15|6046.15|0
1646228370000|2022-03-02 13:39:30|6047.32|6047.32|6048.03|6048.03|6048.03|6048.03|6047.32|6047.32|0
1646228380000|2022-03-02 13:39:40|6048.37|6048.37|6048.7|6048.7|6048.7|6048.7|6048.37|6048.37|0
1646228390000|2022-03-02 13:39:50|6051.55|6051.55|6051.55|6051.55|6051.55|6051.55|6051.55|6051.55|0
1646228400000|2022-03-02 13:40:00|6050.13|6050.13|6048.7|6048.7|6050.13|6050.13|6048.7|6048.7|0
1646228420000|2022-03-02 13:40:20|6048.37|6048.37|6045.99|6045.99|6048.37|6048.37|6045.99|6045.99|0
1646228440000|2022-03-02 13:40:40|6046.7|6046.7|6046.7|6046.7|6046.7|6046.7|6046.7|6046.7|0
1646228450000|2022-03-02 13:40:50|6046.97|6046.97|6046.97|6046.97|6047.3|6047.3|6046.97|6046.97|0
1646228460000|2022-03-02 13:41:00|6047.46|6047.46|6047.71|6047.71|6047.71|6047.71|6047.46|6047.46|0
1646228480000|2022-03-02 13:41:20|6047|6047|6047|6047|6047|6047|6047|6047|0
1646228490000|2022-03-02 13:41:30|6047.27|6047.27|6047.53|6047.53|6047.53|6047.53|6047.27|6047.27|0
1646228500000|2022-03-02 13:41:40|6047.8|6047.8|6047.8|6047.8|6048.07|6048.07|6047.8|6047.8|0
1646228530000|2022-03-02 13:42:10|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|0
1646228540000|2022-03-02 13:42:20|6046.15|6046.15|6047.84|6047.84|6047.96|6047.96|6046.15|6046.15|0
1646228560000|2022-03-02 13:42:40|6048.85|6048.85|6049.18|6049.18|6049.18|6049.18|6048.85|6048.85|0
1646228570000|2022-03-02 13:42:50|6049.9|6049.9|6049.33|6049.33|6049.9|6049.9|6049.33|6049.33|0
1646228590000|2022-03-02 13:43:10|6049.56|6049.56|6049.56|6049.56|6049.56|6049.56|6049.56|6049.56|0
1646228600000|2022-03-02 13:43:20|6050.27|6050.27|6053.94|6053.94|6053.94|6053.94|6050.27|6050.27|0
1646228610000|2022-03-02 13:43:30|6056.79|6056.79|6055.37|6055.37|6056.79|6056.79|6055.37|6055.37|0
1646228620000|2022-03-02 13:43:40|6055.25|6055.25|6055.25|6055.25|6055.25|6055.25|6055.25|6055.25|0
1646228640000|2022-03-02 13:44:00|6055.96|6055.96|6057.39|6057.39|6057.39|6057.39|6055.96|6055.96|0
1646228660000|2022-03-02 13:44:20|6057.66|6057.66|6058.73|6058.73|6059.08|6059.08|6057.66|6057.66|0
1646228680000|2022-03-02 13:44:40|6059.74|6059.74|6059.74|6059.74|6059.74|6059.74|6059.74|6059.74|0
1646228690000|2022-03-02 13:44:50|6061.43|6061.43|6060.45|6060.45|6061.43|6061.43|6060.45|6060.45|0
1646228700000|2022-03-02 13:45:00|6061.16|6061.16|6063.53|6063.53|6063.53|6063.53|6061.16|6061.16|0
1646228710000|2022-03-02 13:45:10|6064.27|6064.27|6064.15|6064.15|6064.27|6064.27|6064.15|6064.15|0
1646228720000|2022-03-02 13:45:20|6063.44|6063.44|6064.15|6064.15|6064.15|6064.15|6063.44|6063.44|0
1646228750000|2022-03-02 13:45:50|6064.69|6064.69|6065.15|6065.15|6065.15|6065.15|6064.69|6064.69|0
1646228760000|2022-03-02 13:46:00|6065.38|6065.38|6065.64|6065.64|6065.64|6065.64|6065.15|6065.15|0
1646228770000|2022-03-02 13:46:10|6064.22|6064.22|6063.74|6063.74|6064.22|6064.22|6062.8|6062.8|0
1646228780000|2022-03-02 13:46:20|6063.4|6063.4|6061.73|6061.73|6063.4|6063.4|6061.73|6061.73|0
1646228790000|2022-03-02 13:46:30|6063.16|6063.16|6063.98|6063.98|6063.98|6063.98|6063.16|6063.16|0
1646228800000|2022-03-02 13:46:40|6063.65|6063.65|6062.34|6062.34|6063.76|6063.76|6062.34|6062.34|0
1646228810000|2022-03-02 13:46:50|6062.46|6062.46|6060.89|6060.89|6062.8|6062.8|6060.89|6060.89|0
1646228820000|2022-03-02 13:47:00|6061.6|6061.6|6061.6|6061.6|6061.6|6061.6|6061.6|6061.6|0
1646228830000|2022-03-02 13:47:10|6062.06|6062.06|6062.44|6062.44|6062.93|6062.93|6062.06|6062.06|0
1646228840000|2022-03-02 13:47:20|6062.67|6062.67|6062.79|6062.79|6062.79|6062.79|6062.67|6062.67|0
1646228850000|2022-03-02 13:47:30|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|0
1646228860000|2022-03-02 13:47:40|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|0
1646228870000|2022-03-02 13:47:50|6062.33|6062.33|6062.33|6062.33|6062.33|6062.33|6062.33|6062.33|0
1646228890000|2022-03-02 13:48:10|6063.05|6063.05|6064.18|6064.18|6064.18|6064.18|6063.05|6063.05|0
1646228910000|2022-03-02 13:48:30|6064.67|6064.67|6066.1|6066.1|6066.1|6066.1|6064.67|6064.67|0
1646228920000|2022-03-02 13:48:40|6065.98|6065.98|6065.98|6065.98|6065.98|6065.98|6065.98|6065.98|0
1646228930000|2022-03-02 13:48:50|6067.4|6067.4|6067.4|6067.4|6067.4|6067.4|6067.4|6067.4|0
1646228950000|2022-03-02 13:49:10|6067.65|6067.65|6067.65|6067.65|6067.65|6067.65|6067.65|6067.65|0
1646228960000|2022-03-02 13:49:20|6068.36|6068.36|6068.11|6068.11|6068.36|6068.36|6068.11|6068.11|0
1646228970000|2022-03-02 13:49:30|6069.54|6069.54|6069.54|6069.54|6069.54|6069.54|6069.54|6069.54|0
1646228990000|2022-03-02 13:49:50|6070.96|6070.96|6070.96|6070.96|6070.96|6070.96|6070.96|6070.96|0
1646229010000|2022-03-02 13:50:10|6071.67|6071.67|6071.67|6071.67|6071.67|6071.67|6071.67|6071.67|0
1646229020000|2022-03-02 13:50:20|6072.01|6072.01|6072.01|6072.01|6072.01|6072.01|6072.01|6072.01|0
1646229030000|2022-03-02 13:50:30|6072.34|6072.34|6075.41|6075.41|6075.41|6075.41|6072.34|6072.34|0
1646229040000|2022-03-02 13:50:40|6075.67|6075.67|6075.89|6075.89|6076.01|6076.01|6075.67|6075.67|0
1646229050000|2022-03-02 13:50:50|6077.32|6077.32|6077.32|6077.32|6077.32|6077.32|6077.32|6077.32|0
1646229060000|2022-03-02 13:51:00|6075.18|6075.18|6074.69|6074.69|6075.18|6075.18|6074.69|6074.69|0
1646229070000|2022-03-02 13:51:10|6073.98|6073.98|6073.37|6073.37|6073.98|6073.98|6073.37|6073.37|0
1646229080000|2022-03-02 13:51:20|6073.04|6073.04|6072.55|6072.55|6073.04|6073.04|6072.55|6072.55|0
1646229100000|2022-03-02 13:51:40|6073.04|6073.04|6072.79|6072.79|6073.04|6073.04|6072.79|6072.79|0
1646229110000|2022-03-02 13:51:50|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|0
1646229120000|2022-03-02 13:52:00|6073.41|6073.41|6073.52|6073.52|6073.52|6073.52|6073.41|6073.41|0
1646229130000|2022-03-02 13:52:10|6074.2|6074.2|6074.2|6074.2|6074.2|6074.2|6074.2|6074.2|0
1646229140000|2022-03-02 13:52:20|6073.96|6073.96|6073.85|6073.85|6073.96|6073.96|6073.85|6073.85|0
1646229160000|2022-03-02 13:52:40|6073.96|6073.96|6074.08|6074.08|6074.08|6074.08|6073.96|6073.96|0
1646229190000|2022-03-02 13:53:10|6072.66|6072.66|6072.41|6072.41|6072.66|6072.66|6072.18|6072.18|0
1646229210000|2022-03-02 13:53:30|6072.66|6072.66|6072.66|6072.66|6072.66|6072.66|6072.66|6072.66|0
1646229220000|2022-03-02 13:53:40|6072.89|6072.89|6074.31|6074.31|6074.31|6074.31|6072.89|6072.89|0
1646229240000|2022-03-02 13:54:00|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6073.85|6073.85|0
1646229270000|2022-03-02 13:54:30|6075.98|6075.98|6075.64|6075.64|6075.98|6075.98|6075.64|6075.64|0
1646229280000|2022-03-02 13:54:40|6074.93|6074.93|6075.64|6075.64|6075.64|6075.64|6074.93|6074.93|0
1646229290000|2022-03-02 13:54:50|6074.69|6074.69|6074.44|6074.44|6074.69|6074.69|6074.44|6074.44|0
1646229300000|2022-03-02 13:55:00|6073.35|6073.35|6072.19|6072.19|6073.35|6073.35|6072.19|6072.19|0
1646229310000|2022-03-02 13:55:10|6071.48|6071.48|6071.94|6071.94|6071.94|6071.94|6071.23|6071.23|0
1646229320000|2022-03-02 13:55:20|6071.67|6071.67|6071.67|6071.67|6071.67|6071.67|6071.67|6071.67|0
1646229330000|2022-03-02 13:55:30|6073.1|6073.1|6073.1|6073.1|6073.1|6073.1|6073.1|6073.1|0
1646229350000|2022-03-02 13:55:50|6070.96|6070.96|6074.03|6074.03|6074.03|6074.03|6070.96|6070.96|0
1646229360000|2022-03-02 13:56:00|6073.8|6073.8|6073.69|6073.69|6073.8|6073.8|6073.69|6073.69|0
1646229370000|2022-03-02 13:56:10|6073.42|6073.42|6072.71|6072.71|6073.42|6073.42|6072.71|6072.71|0
1646229380000|2022-03-02 13:56:20|6072.05|6072.05|6069.92|6069.92|6072.05|6072.05|6069.92|6069.92|0
1646229390000|2022-03-02 13:56:30|6069.8|6069.8|6071.23|6071.23|6071.23|6071.23|6069.8|6069.8|0
1646229410000|2022-03-02 13:56:50|6070.89|6070.89|6070.89|6070.89|6070.89|6070.89|6070.89|6070.89|0
1646229420000|2022-03-02 13:57:00|6072.31|6072.31|6073.03|6073.03|6073.03|6073.03|6072.31|6072.31|0
1646229430000|2022-03-02 13:57:10|6073.52|6073.52|6075.4|6075.4|6075.4|6075.4|6073.52|6073.52|0
1646229460000|2022-03-02 13:57:40|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|0
1646229470000|2022-03-02 13:57:50|6075.79|6075.79|6078.93|6078.93|6078.93|6078.93|6075.79|6075.79|0
1646229480000|2022-03-02 13:58:00|6079.64|6079.64|6080.73|6080.73|6080.73|6080.73|6079.64|6079.64|0
1646229490000|2022-03-02 13:58:10|6081.22|6081.22|6081.22|6081.22|6081.22|6081.22|6081.22|6081.22|0
1646229510000|2022-03-02 13:58:30|6081.34|6081.34|6081.34|6081.34|6081.34|6081.34|6081.34|6081.34|0
1646229520000|2022-03-02 13:58:40|6080.63|6080.63|6080.63|6080.63|6080.63|6080.63|6080.63|6080.63|0
1646229540000|2022-03-02 13:59:00|6081.3|6081.3|6084.58|6084.58|6084.58|6084.58|6081.3|6081.3|0
1646229560000|2022-03-02 13:59:20|6085.32|6085.32|6086.74|6086.74|6086.74|6086.74|6085.32|6085.32|0
1646229590000|2022-03-02 13:59:50|6087.45|6087.45|6084.98|6084.98|6087.45|6087.45|6084.98|6084.98|0
1646229600000|2022-03-02 14:00:00|6086.41|6086.41|6086.74|6086.74|6086.74|6086.74|6086.41|6086.41|0
1646229610000|2022-03-02 14:00:10|6087.45|6087.45|6087.45|6087.45|6087.45|6087.45|6087.45|6087.45|0
1646229620000|2022-03-02 14:00:20|6089.59|6089.59|6089.92|6089.92|6089.92|6089.92|6089.59|6089.59|0
1646229630000|2022-03-02 14:00:30|6090.19|6090.19|6091.4|6091.4|6091.4|6091.4|6090.19|6090.19|0
1646229640000|2022-03-02 14:00:40|6092.83|6092.83|6092.83|6092.83|6092.83|6092.83|6092.83|6092.83|0
1646229650000|2022-03-02 14:00:50|6093.32|6093.32|6095.06|6095.06|6095.06|6095.06|6093.32|6093.32|0
1646229660000|2022-03-02 14:01:00|6094.35|6094.35|6094.35|6094.35|6094.35|6094.35|6094.35|6094.35|0
1646229670000|2022-03-02 14:01:10|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|0
1646229680000|2022-03-02 14:01:20|6092.93|6092.93|6092.59|6092.59|6092.93|6092.93|6092.59|6092.59|0
1646229690000|2022-03-02 14:01:30|6091.88|6091.88|6090.92|6090.92|6091.88|6091.88|6090.92|6090.92|0
1646229700000|2022-03-02 14:01:40|6090.21|6090.21|6090.21|6090.21|6090.21|6090.21|6090.21|6090.21|0
1646229720000|2022-03-02 14:02:00|6090.46|6090.46|6091.88|6091.88|6091.88|6091.88|6090.46|6090.46|0
1646229730000|2022-03-02 14:02:10|6091.76|6091.76|6092.81|6092.81|6092.81|6092.81|6091.76|6091.76|0
1646229740000|2022-03-02 14:02:20|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|0
1646229760000|2022-03-02 14:02:40|6093.04|6093.04|6093.03|6093.03|6093.04|6093.04|6092.7|6092.7|0
1646229780000|2022-03-02 14:03:00|6093.52|6093.52|6093.86|6093.86|6093.86|6093.86|6093.52|6093.52|0
1646229800000|2022-03-02 14:03:20|6098.84|6098.84|6100.49|6100.49|6100.83|6100.83|6098.84|6098.84|0
1646229810000|2022-03-02 14:03:30|6101.92|6101.92|6101.92|6101.92|6101.92|6101.92|6101.92|6101.92|0
1646229820000|2022-03-02 14:03:40|6102.45|6102.45|6100.66|6100.66|6102.45|6102.45|6100.32|6100.32|0
1646229830000|2022-03-02 14:03:50|6101.37|6101.37|6102.6|6102.6|6102.6|6102.6|6101.37|6101.37|0
1646229870000|2022-03-02 14:04:30|6104.02|6104.02|6104.36|6104.36|6104.36|6104.36|6104.02|6104.02|0
1646229890000|2022-03-02 14:04:50|6105.78|6105.78|6104.24|6104.24|6105.78|6105.78|6104.24|6104.24|0
1646229930000|2022-03-02 14:05:30|6103.89|6103.89|6103.66|6103.66|6103.89|6103.89|6103.66|6103.66|0
1646229940000|2022-03-02 14:05:40|6102.59|6102.59|6102.59|6102.59|6102.59|6102.59|6102.59|6102.59|0
1646229950000|2022-03-02 14:05:50|6102.25|6102.25|6101.92|6101.92|6102.25|6102.25|6101.92|6101.92|0
1646229960000|2022-03-02 14:06:00|6104.05|6104.05|6104.05|6104.05|6104.05|6104.05|6104.05|6104.05|0
1646229970000|2022-03-02 14:06:10|6104.28|6104.28|6104.28|6104.28|6104.28|6104.28|6104.28|6104.28|0
1646229980000|2022-03-02 14:06:20|6103.57|6103.57|6102.86|6102.86|6103.57|6103.57|6102.86|6102.86|0
1646230000000|2022-03-02 14:06:40|6104.28|6104.28|6104.28|6104.28|6104.28|6104.28|6104.28|6104.28|0
1646230020000|2022-03-02 14:07:00|6104.17|6104.17|6104.5|6104.5|6104.5|6104.5|6104.17|6104.17|0
1646230030000|2022-03-02 14:07:10|6104.77|6104.77|6105.04|6105.04|6105.04|6105.04|6104.77|6104.77|0
1646230040000|2022-03-02 14:07:20|6106.46|6106.46|6107.41|6107.41|6108.12|6108.12|6106.46|6106.46|0
1646230080000|2022-03-02 14:08:00|6105.99|6105.99|6105.75|6105.75|6105.99|6105.99|6105.75|6105.75|0
1646230120000|2022-03-02 14:08:40|6103.62|6103.62|6103.5|6103.5|6103.62|6103.62|6103.5|6103.5|0
1646230160000|2022-03-02 14:09:20|6103.26|6103.26|6104.91|6104.91|6104.91|6104.91|6103.26|6103.26|0
1646230170000|2022-03-02 14:09:30|6105.03|6105.03|6105.03|6105.03|6105.03|6105.03|6105.03|6105.03|0
1646230190000|2022-03-02 14:09:50|6105.3|6105.3|6105.3|6105.3|6105.3|6105.3|6105.3|6105.3|0
1646230200000|2022-03-02 14:10:00|6105.52|6105.52|6105.52|6105.52|6105.52|6105.52|6105.52|6105.52|0
1646230220000|2022-03-02 14:10:20|6104.81|6104.81|6102.67|6102.67|6104.81|6104.81|6102.67|6102.67|0
1646230230000|2022-03-02 14:10:30|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1646230240000|2022-03-02 14:10:40|6103.25|6103.25|6103.25|6103.25|6103.25|6103.25|6103.25|6103.25|0
1646230250000|2022-03-02 14:10:50|6102.54|6102.54|6102.54|6102.54|6102.54|6102.54|6102.54|6102.54|0
1646230260000|2022-03-02 14:11:00|6102.43|6102.43|6102.43|6102.43|6102.43|6102.43|6102.43|6102.43|0
1646230280000|2022-03-02 14:11:20|6102.7|6102.7|6102.97|6102.97|6102.97|6102.97|6102.7|6102.7|0
1646230310000|2022-03-02 14:11:50|6103.68|6103.68|6103.68|6103.68|6103.68|6103.68|6103.68|6103.68|0
1646230320000|2022-03-02 14:12:00|6104.39|6104.39|6105.22|6105.22|6105.22|6105.22|6104.39|6104.39|0
1646230330000|2022-03-02 14:12:10|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|0
1646230350000|2022-03-02 14:12:30|6106.45|6106.45|6106.45|6106.45|6106.45|6106.45|6106.45|6106.45|0
1646230370000|2022-03-02 14:12:50|6106.12|6106.12|6109.68|6109.68|6109.68|6109.68|6106.12|6106.12|0
1646230380000|2022-03-02 14:13:00|6109.34|6109.34|6109.59|6109.59|6109.59|6109.59|6109.34|6109.34|0
1646230410000|2022-03-02 14:13:30|6111.72|6111.72|6111.72|6111.72|6111.72|6111.72|6111.72|6111.72|0
1646230430000|2022-03-02 14:13:50|6111.95|6111.95|6111.95|6111.95|6111.95|6111.95|6111.95|6111.95|0
1646230440000|2022-03-02 14:14:00|6112.2|6112.2|6112.08|6112.08|6112.2|6112.2|6112.08|6112.08|0
1646230470000|2022-03-02 14:14:30|6112.33|6112.33|6112.45|6112.45|6112.45|6112.45|6112.33|6112.33|0
1646230480000|2022-03-02 14:14:40|6114.58|6114.58|6114.58|6114.58|6114.58|6114.58|6114.58|6114.58|0
1646230490000|2022-03-02 14:14:50|6114.7|6114.7|6114.81|6114.81|6114.81|6114.81|6114.7|6114.7|0
1646230500000|2022-03-02 14:15:00|6115.48|6115.48|6113.59|6113.59|6115.48|6115.48|6113.35|6113.35|0
1646230510000|2022-03-02 14:15:10|6113.36|6113.36|6114.06|6114.06|6114.06|6114.06|6113.36|6113.36|0
1646230530000|2022-03-02 14:15:30|6113.79|6113.79|6113.79|6113.79|6113.79|6113.79|6113.79|6113.79|0
1646230540000|2022-03-02 14:15:40|6114.28|6114.28|6114.28|6114.28|6114.28|6114.28|6114.28|6114.28|0
1646230550000|2022-03-02 14:15:50|6115|6115|6115|6115|6115|6115|6115|6115|0
1646230580000|2022-03-02 14:16:20|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|0
1646230590000|2022-03-02 14:16:30|6116.41|6116.41|6118.64|6118.64|6120.31|6120.31|6116.41|6116.41|0
1646230600000|2022-03-02 14:16:40|6119.35|6119.35|6120.2|6120.2|6120.2|6120.2|6119.35|6119.35|0
1646230610000|2022-03-02 14:16:50|6118.77|6118.77|6117.83|6117.83|6118.77|6118.77|6117.83|6117.83|0
1646230620000|2022-03-02 14:17:00|6117.49|6117.49|6117.49|6117.49|6117.49|6117.49|6117.49|6117.49|0
1646230630000|2022-03-02 14:17:10|6117.25|6117.25|6115.83|6115.83|6117.25|6117.25|6115.83|6115.83|0
1646230640000|2022-03-02 14:17:20|6116.16|6116.16|6116.87|6116.87|6116.87|6116.87|6116.16|6116.16|0
1646230650000|2022-03-02 14:17:30|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|0
1646230660000|2022-03-02 14:17:40|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|0
1646230670000|2022-03-02 14:17:50|6118.76|6118.76|6118.76|6118.76|6118.76|6118.76|6118.76|6118.76|0
1646230680000|2022-03-02 14:18:00|6119.25|6119.25|6119.25|6119.25|6119.25|6119.25|6119.25|6119.25|0
1646230690000|2022-03-02 14:18:10|6117.83|6117.83|6117.12|6117.12|6117.83|6117.83|6117.12|6117.12|0
1646230700000|2022-03-02 14:18:20|6117.37|6117.37|6117.37|6117.37|6117.37|6117.37|6117.37|6117.37|0
1646230730000|2022-03-02 14:18:50|6118.08|6118.08|6118.32|6118.32|6118.32|6118.32|6117.74|6117.74|0
1646230750000|2022-03-02 14:19:10|6119.02|6119.02|6119.02|6119.02|6119.02|6119.02|6119.02|6119.02|0
1646230760000|2022-03-02 14:19:20|6119.56|6119.56|6119.93|6119.93|6119.93|6119.93|6119.56|6119.56|0
1646230770000|2022-03-02 14:19:30|6122.07|6122.07|6124.2|6124.2|6124.2|6124.2|6122.07|6122.07|0
1646230780000|2022-03-02 14:19:40|6122.07|6122.07|6122.53|6122.53|6122.53|6122.53|6121.7|6121.7|0
1646230790000|2022-03-02 14:19:50|6122.28|6122.28|6118.59|6118.59|6122.28|6122.28|6118.59|6118.59|0
1646230800000|2022-03-02 14:20:00|6117.6|6117.6|6117.49|6117.49|6117.6|6117.6|6117.49|6117.49|0
1646230810000|2022-03-02 14:20:10|6116.06|6116.06|6116.06|6116.06|6116.06|6116.06|6116.06|6116.06|0
1646230820000|2022-03-02 14:20:20|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|0
1646230830000|2022-03-02 14:20:30|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|0
1646230840000|2022-03-02 14:20:40|6114.77|6114.77|6114.77|6114.77|6114.77|6114.77|6114.77|6114.77|0
1646230850000|2022-03-02 14:20:50|6114.06|6114.06|6114.06|6114.06|6114.06|6114.06|6114.06|6114.06|0
1646230880000|2022-03-02 14:21:20|6114.43|6114.43|6114.1|6114.1|6114.43|6114.43|6114.1|6114.1|0
1646230890000|2022-03-02 14:21:30|6113.85|6113.85|6111.48|6111.48|6114.2|6114.2|6111.48|6111.48|0
1646230920000|2022-03-02 14:22:00|6111.15|6111.15|6110.88|6110.88|6111.15|6111.15|6110.88|6110.88|0
1646230950000|2022-03-02 14:22:30|6111.11|6111.11|6110.86|6110.86|6111.11|6111.11|6110.86|6110.86|0
1646230970000|2022-03-02 14:22:50|6111.09|6111.09|6111.09|6111.09|6111.09|6111.09|6111.09|6111.09|0
1646230990000|2022-03-02 14:23:10|6111.43|6111.43|6116.29|6116.29|6116.29|6116.29|6111.43|6111.43|0
1646231000000|2022-03-02 14:23:20|6116.56|6116.56|6116.56|6116.56|6116.56|6116.56|6116.56|6116.56|0
1646231010000|2022-03-02 14:23:30|6116.81|6116.81|6118.48|6118.48|6118.48|6118.48|6116.81|6116.81|0
1646231020000|2022-03-02 14:23:40|6118.59|6118.59|6118.59|6118.59|6118.59|6118.59|6118.59|6118.59|0
1646231030000|2022-03-02 14:23:50|6117.42|6117.42|6115.66|6115.66|6117.42|6117.42|6115.66|6115.66|0
1646231040000|2022-03-02 14:24:00|6115.89|6115.89|6115.89|6115.89|6115.89|6115.89|6115.89|6115.89|0
1646231060000|2022-03-02 14:24:20|6116|6116|6114.55|6114.55|6116|6116|6114.55|6114.55|0
1646231070000|2022-03-02 14:24:30|6113.98|6113.98|6113.98|6113.98|6113.98|6113.98|6113.98|6113.98|0
1646231090000|2022-03-02 14:24:50|6115.02|6115.02|6115.73|6115.73|6115.73|6115.73|6115.02|6115.02|0
1646231100000|2022-03-02 14:25:00|6116.2|6116.2|6116.2|6116.2|6116.2|6116.2|6116.2|6116.2|0
1646231110000|2022-03-02 14:25:10|6116.44|6116.44|6117.87|6117.87|6117.87|6117.87|6116.44|6116.44|0
1646231120000|2022-03-02 14:25:20|6118.2|6118.2|6118.91|6118.91|6118.91|6118.91|6118.2|6118.2|0
1646231130000|2022-03-02 14:25:30|6119.41|6119.41|6121.54|6121.54|6121.54|6121.54|6119.41|6119.41|0
1646231140000|2022-03-02 14:25:40|6120.12|6120.12|6120.12|6120.12|6120.12|6120.12|6120.12|6120.12|0
1646231150000|2022-03-02 14:25:50|6121.54|6121.54|6121.54|6121.54|6121.54|6121.54|6121.54|6121.54|0
1646231160000|2022-03-02 14:26:00|6121.66|6121.66|6121.66|6121.66|6121.66|6121.66|6121.66|6121.66|0
1646231170000|2022-03-02 14:26:10|6120.9|6120.9|6119.7|6119.7|6120.9|6120.9|6119.7|6119.7|0
1646231180000|2022-03-02 14:26:20|6119.35|6119.35|6118.87|6118.87|6119.58|6119.58|6118.87|6118.87|0
1646231210000|2022-03-02 14:26:50|6118.63|6118.63|6118.29|6118.29|6118.63|6118.63|6118.29|6118.29|0
1646231220000|2022-03-02 14:27:00|6118.04|6118.04|6116.41|6116.41|6118.04|6118.04|6116.41|6116.41|0
1646231230000|2022-03-02 14:27:10|6116.07|6116.07|6116.55|6116.55|6116.55|6116.55|6116.07|6116.07|0
1646231240000|2022-03-02 14:27:20|6117.97|6117.97|6118.68|6118.68|6118.68|6118.68|6117.97|6117.97|0
1646231250000|2022-03-02 14:27:30|6118.57|6118.57|6119.99|6119.99|6119.99|6119.99|6118.57|6118.57|0
1646231260000|2022-03-02 14:27:40|6120.33|6120.33|6120.33|6120.33|6120.33|6120.33|6119.86|6119.86|0
1646231270000|2022-03-02 14:27:50|6119.62|6119.62|6117.18|6117.18|6119.62|6119.62|6117.18|6117.18|0
1646231280000|2022-03-02 14:28:00|6116.84|6116.84|6116.84|6116.84|6116.84|6116.84|6116.84|6116.84|0
1646231290000|2022-03-02 14:28:10|6117.07|6117.07|6117.07|6117.07|6117.07|6117.07|6117.07|6117.07|0
1646231300000|2022-03-02 14:28:20|6116.36|6116.36|6116.72|6116.72|6116.97|6116.97|6116.36|6116.36|0
1646231310000|2022-03-02 14:28:30|6117.21|6117.21|6117.21|6117.21|6117.21|6117.21|6117.21|6117.21|0
1646231320000|2022-03-02 14:28:40|6124.33|6124.33|6124.25|6124.25|6124.33|6124.33|6123.98|6123.98|0
1646231330000|2022-03-02 14:28:50|6124.83|6124.83|6125.29|6125.29|6125.29|6125.29|6124.83|6124.83|0
1646231340000|2022-03-02 14:29:00|6126|6126|6126|6126|6126|6126|6126|6126|0
1646231350000|2022-03-02 14:29:10|6126.5|6126.5|6127.13|6127.13|6127.13|6127.13|6125.78|6125.78|0
1646231360000|2022-03-02 14:29:20|6127.84|6127.84|6127.13|6127.13|6127.84|6127.84|6127.13|6127.13|0
1646231370000|2022-03-02 14:29:30|6126.42|6126.42|6124.99|6124.99|6126.42|6126.42|6124.99|6124.99|0
1646231380000|2022-03-02 14:29:40|6125.11|6125.11|6124.99|6124.99|6125.11|6125.11|6124.99|6124.99|0
1646231390000|2022-03-02 14:29:50|6125.11|6125.11|6124.27|6124.27|6125.22|6125.22|6124.27|6124.27|0
1646231400000|2022-03-02 14:30:00|6124.51|6124.51|6126.65|6126.65|6127.36|6127.36|6124.51|6124.51|0
1646231410000|2022-03-02 14:30:10|6127.36|6127.36|6129.81|6129.81|6129.81|6129.81|6127.36|6127.36|0
1646231420000|2022-03-02 14:30:20|6131.23|6131.23|6129.1|6129.1|6131.23|6131.23|6129.1|6129.1|0
1646231440000|2022-03-02 14:30:40|6131.23|6131.23|6131.23|6131.23|6131.23|6131.23|6131.23|6131.23|0
1646231450000|2022-03-02 14:30:50|6130.52|6130.52|6129.81|6129.81|6130.52|6130.52|6129.1|6129.1|0
1646231460000|2022-03-02 14:31:00|6129.48|6129.48|6129.21|6129.21|6129.48|6129.48|6129.21|6129.21|0
1646231480000|2022-03-02 14:31:20|6127.78|6127.78|6127.55|6127.55|6127.8|6127.8|6126.84|6126.84|0
1646231490000|2022-03-02 14:31:30|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|0
1646231500000|2022-03-02 14:31:40|6127.19|6127.19|6128.62|6128.62|6128.62|6128.62|6127.19|6127.19|0
1646231510000|2022-03-02 14:31:50|6129.33|6129.33|6129.33|6129.33|6129.33|6129.33|6128.62|6128.62|0
1646231520000|2022-03-02 14:32:00|6129.21|6129.21|6129.33|6129.33|6129.33|6129.33|6129.21|6129.21|0
1646231530000|2022-03-02 14:32:10|6129.57|6129.57|6132.54|6132.54|6132.54|6132.54|6129.57|6129.57|0
1646231540000|2022-03-02 14:32:20|6131.83|6131.83|6133.49|6133.49|6133.49|6133.49|6131.83|6131.83|0
1646231550000|2022-03-02 14:32:30|6133.98|6133.98|6133.98|6133.98|6133.98|6133.98|6133.98|6133.98|0
1646231560000|2022-03-02 14:32:40|6132.56|6132.56|6132.9|6132.9|6132.9|6132.9|6132.56|6132.56|0
1646231570000|2022-03-02 14:32:50|6133.15|6133.15|6133.15|6133.15|6133.15|6133.15|6133.15|6133.15|0
1646231580000|2022-03-02 14:33:00|6132.44|6132.44|6130.54|6130.54|6132.67|6132.67|6130.54|6130.54|0
1646231590000|2022-03-02 14:33:10|6130.29|6130.29|6131.6|6131.6|6131.6|6131.6|6130.17|6130.17|0
1646231610000|2022-03-02 14:33:30|6132.31|6132.31|6132.31|6132.31|6132.31|6132.31|6132.31|6132.31|0
1646231620000|2022-03-02 14:33:40|6131.6|6131.6|6132.68|6132.68|6132.68|6132.68|6131.26|6131.26|0
1646231640000|2022-03-02 14:34:00|6132.91|6132.91|6131.74|6131.74|6132.91|6132.91|6131.49|6131.49|0
1646231650000|2022-03-02 14:34:10|6131.49|6131.49|6132.2|6132.2|6132.2|6132.2|6131.49|6131.49|0
1646231660000|2022-03-02 14:34:20|6132.91|6132.91|6133.15|6133.15|6133.15|6133.15|6132.91|6132.91|0
1646231670000|2022-03-02 14:34:30|6135.28|6135.28|6135.14|6135.14|6135.62|6135.62|6134.9|6134.9|0
1646231680000|2022-03-02 14:34:40|6135.85|6135.85|6138.85|6138.85|6138.85|6138.85|6135.62|6135.62|0
1646231690000|2022-03-02 14:34:50|6139.19|6139.19|6140.36|6140.36|6140.36|6140.36|6139.19|6139.19|0
1646231700000|2022-03-02 14:35:00|6140.85|6140.85|6140.14|6140.14|6140.85|6140.85|6140.14|6140.14|0
1646231710000|2022-03-02 14:35:10|6139.4|6139.4|6139.65|6139.65|6139.65|6139.65|6139.4|6139.4|0
1646231720000|2022-03-02 14:35:20|6140.36|6140.36|6140.36|6140.36|6140.36|6140.36|6140.36|6140.36|0
1646231730000|2022-03-02 14:35:30|6140.85|6140.85|6141.1|6141.1|6141.1|6141.1|6140.85|6140.85|0
1646231740000|2022-03-02 14:35:40|6141.43|6141.43|6139.52|6139.52|6141.43|6141.43|6139.52|6139.52|0
1646231750000|2022-03-02 14:35:50|6139.27|6139.27|6139.61|6139.61|6139.61|6139.61|6139.27|6139.27|0
1646231760000|2022-03-02 14:36:00|6139.84|6139.84|6140.75|6140.75|6141.46|6141.46|6139.84|6139.84|0
1646231770000|2022-03-02 14:36:10|6142.18|6142.18|6142.18|6142.18|6142.18|6142.18|6142.18|6142.18|0
1646231780000|2022-03-02 14:36:20|6142.06|6142.06|6142.06|6142.06|6142.06|6142.06|6142.06|6142.06|0
1646231790000|2022-03-02 14:36:30|6141.83|6141.83|6141.83|6141.83|6141.83|6141.83|6141.83|6141.83|0
1646231800000|2022-03-02 14:36:40|6141.71|6141.71|6141.71|6141.71|6141.71|6141.71|6141.71|6141.71|0
1646231820000|2022-03-02 14:37:00|6141.83|6141.83|6142.31|6142.31|6142.54|6142.54|6141.83|6141.83|0
1646231830000|2022-03-02 14:37:10|6141.6|6141.6|6140.89|6140.89|6141.6|6141.6|6140.89|6140.89|0
1646231840000|2022-03-02 14:37:20|6140.17|6140.17|6139.58|6139.58|6140.17|6140.17|6139.35|6139.35|0
1646231850000|2022-03-02 14:37:30|6140.32|6140.32|6142.79|6142.79|6142.79|6142.79|6140.32|6140.32|0
1646231860000|2022-03-02 14:37:40|6142.45|6142.45|6142.45|6142.45|6142.45|6142.45|6142.45|6142.45|0
1646231870000|2022-03-02 14:37:50|6143.87|6143.87|6143.16|6143.16|6143.87|6143.87|6143.16|6143.16|0
1646231880000|2022-03-02 14:38:00|6143.41|6143.41|6145.54|6145.54|6145.54|6145.54|6143.41|6143.41|0
1646231890000|2022-03-02 14:38:10|6145.88|6145.88|6147.3|6147.3|6147.3|6147.3|6145.88|6145.88|0
1646231900000|2022-03-02 14:38:20|6147.64|6147.64|6147.16|6147.16|6150.48|6150.48|6146.93|6146.93|0
1646231920000|2022-03-02 14:38:40|6146.45|6146.45|6147.16|6147.16|6147.16|6147.16|6146.45|6146.45|0
1646231930000|2022-03-02 14:38:50|6146.82|6146.82|6146.98|6146.98|6146.98|6146.98|6146.49|6146.49|0
1646231940000|2022-03-02 14:39:00|6147.25|6147.25|6147.25|6147.25|6147.25|6147.25|6147.25|6147.25|0
1646231950000|2022-03-02 14:39:10|6147.96|6147.96|6148.67|6148.67|6148.67|6148.67|6147.96|6147.96|0
1646231980000|2022-03-02 14:39:40|6149.38|6149.38|6149.38|6149.38|6150.09|6150.09|6149.38|6149.38|0
1646231990000|2022-03-02 14:39:50|6150.12|6150.12|6152.8|6152.8|6152.8|6152.8|6150.12|6150.12|0
1646232000000|2022-03-02 14:40:00|6152.91|6152.91|6155.05|6155.05|6155.05|6155.05|6152.91|6152.91|0
1646232010000|2022-03-02 14:40:10|6154.8|6154.8|6154.8|6154.8|6154.8|6154.8|6154.8|6154.8|0
1646232020000|2022-03-02 14:40:20|6155.14|6155.14|6155.14|6155.14|6155.14|6155.14|6155.14|6155.14|0
1646232030000|2022-03-02 14:40:30|6155.85|6155.85|6153.71|6153.71|6155.85|6155.85|6152.29|6152.29|0
1646232040000|2022-03-02 14:40:40|6155.14|6155.14|6158.1|6158.1|6158.1|6158.1|6155.14|6155.14|0
1646232050000|2022-03-02 14:40:50|6157.98|6157.98|6157.98|6157.98|6157.98|6157.98|6157.98|6157.98|0
1646232060000|2022-03-02 14:41:00|6158.25|6158.25|6157.21|6157.21|6158.25|6158.25|6156.83|6156.83|0
1646232070000|2022-03-02 14:41:10|6156.5|6156.5|6157.02|6157.02|6157.27|6157.27|6155.79|6155.79|0
1646232080000|2022-03-02 14:41:20|6157.73|6157.73|6156.97|6156.97|6157.73|6157.73|6156.97|6156.97|0
1646232090000|2022-03-02 14:41:30|6156.73|6156.73|6152.83|6152.83|6156.73|6156.73|6152.83|6152.83|0
1646232110000|2022-03-02 14:41:50|6152.12|6152.12|6149.04|6149.04|6152.12|6152.12|6149.04|6149.04|0
1646232120000|2022-03-02 14:42:00|6148.33|6148.33|6147.65|6147.65|6148.33|6148.33|6147.65|6147.65|0
1646232150000|2022-03-02 14:42:30|6147.42|6147.42|6148.38|6148.38|6148.38|6148.38|6147.42|6147.42|0
1646232170000|2022-03-02 14:42:50|6149.8|6149.8|6151.93|6151.93|6151.93|6151.93|6149.8|6149.8|0
1646232190000|2022-03-02 14:43:10|6152.43|6152.43|6152.43|6152.43|6152.43|6152.43|6152.43|6152.43|0
1646232200000|2022-03-02 14:43:20|6153.02|6153.02|6153.02|6153.02|6153.02|6153.02|6153.02|6153.02|0
1646232210000|2022-03-02 14:43:30|6153.29|6153.29|6155.69|6155.69|6155.69|6155.69|6153.29|6153.29|0
1646232220000|2022-03-02 14:43:40|6156.04|6156.04|6154.31|6154.31|6156.04|6156.04|6154.04|6154.04|0
1646232230000|2022-03-02 14:43:50|6155.02|6155.02|6152.88|6152.88|6155.02|6155.02|6152.88|6152.88|0
1646232240000|2022-03-02 14:44:00|6153.6|6153.6|6153.44|6153.44|6153.6|6153.6|6153.33|6153.33|0
1646232260000|2022-03-02 14:44:20|6152.02|6152.02|6149.3|6149.3|6152.02|6152.02|6149.3|6149.3|0
1646232270000|2022-03-02 14:44:30|6149.06|6149.06|6146.67|6146.67|6149.06|6149.06|6146.67|6146.67|0
1646232300000|2022-03-02 14:45:00|6146.17|6146.17|6146.89|6146.89|6146.89|6146.89|6146.17|6146.17|0
1646232310000|2022-03-02 14:45:10|6146.08|6146.08|6145.83|6145.83|6146.08|6146.08|6145.49|6145.49|0
1646232320000|2022-03-02 14:45:20|6144.41|6144.41|6145.12|6145.12|6145.12|6145.12|6143.69|6143.69|0
1646232330000|2022-03-02 14:45:30|6145.83|6145.83|6145.12|6145.12|6145.83|6145.83|6145.12|6145.12|0
1646232350000|2022-03-02 14:45:50|6145.35|6145.35|6145.46|6145.46|6145.46|6145.46|6145.35|6145.35|0
1646232360000|2022-03-02 14:46:00|6146.18|6146.18|6146.18|6146.18|6146.18|6146.18|6146.18|6146.18|0
1646232370000|2022-03-02 14:46:10|6146.29|6146.29|6146.52|6146.52|6146.52|6146.52|6146.29|6146.29|0
1646232380000|2022-03-02 14:46:20|6147.23|6147.23|6143.86|6143.86|6147.23|6147.23|6143.86|6143.86|0
1646232390000|2022-03-02 14:46:30|6143.15|6143.15|6143.15|6143.15|6143.15|6143.15|6143.15|6143.15|0
1646232400000|2022-03-02 14:46:40|6142.91|6142.91|6142.57|6142.57|6142.91|6142.91|6142.57|6142.57|0
1646232410000|2022-03-02 14:46:50|6142.24|6142.24|6142.58|6142.58|6142.58|6142.58|6142.24|6142.24|0
1646232420000|2022-03-02 14:47:00|6143.29|6143.29|6144.01|6144.01|6144.01|6144.01|6143.29|6143.29|0
1646232430000|2022-03-02 14:47:10|6143.67|6143.67|6143.55|6143.55|6143.67|6143.67|6143.55|6143.55|0
1646232450000|2022-03-02 14:47:30|6143.31|6143.31|6144.37|6144.37|6144.37|6144.37|6143.31|6143.31|0
1646232460000|2022-03-02 14:47:40|6144.25|6144.25|6142.12|6142.12|6144.25|6144.25|6142.12|6142.12|0
1646232470000|2022-03-02 14:47:50|6141.62|6141.62|6141.62|6141.62|6141.62|6141.62|6141.62|6141.62|0
1646232490000|2022-03-02 14:48:10|6142.33|6142.33|6139.49|6139.49|6142.33|6142.33|6139.49|6139.49|0
1646232500000|2022-03-02 14:48:20|6138.78|6138.78|6138.78|6138.78|6138.78|6138.78|6138.78|6138.78|0
1646232530000|2022-03-02 14:48:50|6138.53|6138.53|6139.95|6139.95|6139.95|6139.95|6138.53|6138.53|0
1646232540000|2022-03-02 14:49:00|6139.24|6139.24|6139.24|6139.24|6139.24|6139.24|6139.24|6139.24|0
1646232550000|2022-03-02 14:49:10|6138.91|6138.91|6138.91|6138.91|6138.91|6138.91|6138.91|6138.91|0
1646232560000|2022-03-02 14:49:20|6138.57|6138.57|6139.28|6139.28|6139.28|6139.28|6137.86|6137.86|0
1646232570000|2022-03-02 14:49:30|6139.63|6139.63|6139.28|6139.28|6139.76|6139.76|6139.28|6139.28|0
1646232580000|2022-03-02 14:49:40|6139.17|6139.17|6138.95|6138.95|6139.17|6139.17|6138.7|6138.7|0
1646232590000|2022-03-02 14:49:50|6138.24|6138.24|6138.49|6138.49|6138.49|6138.49|6138.24|6138.24|0
1646232600000|2022-03-02 14:50:00|6139.2|6139.2|6139.2|6139.2|6139.2|6139.2|6139.2|6139.2|0
1646232610000|2022-03-02 14:50:10|6139.69|6139.69|6140.4|6140.4|6141.11|6141.11|6139.69|6139.69|0
1646232630000|2022-03-02 14:50:30|6139.69|6139.69|6138.27|6138.27|6139.69|6139.69|6138.27|6138.27|0
1646232650000|2022-03-02 14:50:50|6138.51|6138.51|6138.4|6138.4|6138.51|6138.51|6138.4|6138.4|0
1646232660000|2022-03-02 14:51:00|6138.51|6138.51|6135.31|6135.31|6138.51|6138.51|6135.31|6135.31|0
1646232670000|2022-03-02 14:51:10|6134.97|6134.97|6135.68|6135.68|6137.1|6137.1|6134.97|6134.97|0
1646232690000|2022-03-02 14:51:30|6137.1|6137.1|6137.1|6137.1|6137.1|6137.1|6137.1|6137.1|0
1646232710000|2022-03-02 14:51:50|6136.39|6136.39|6135.07|6135.07|6136.39|6136.39|6135.07|6135.07|0
1646232720000|2022-03-02 14:52:00|6135.42|6135.42|6135.42|6135.42|6135.42|6135.42|6135.42|6135.42|0
1646232730000|2022-03-02 14:52:10|6135.75|6135.75|6135.75|6135.75|6135.75|6135.75|6135.75|6135.75|0
1646232740000|2022-03-02 14:52:20|6136.47|6136.47|6137.31|6137.31|6137.31|6137.31|6136.35|6136.35|0
1646232750000|2022-03-02 14:52:30|6137.64|6137.64|6137.63|6137.63|6138.23|6138.23|6137.63|6137.63|0
1646232770000|2022-03-02 14:52:50|6138.34|6138.34|6138.34|6138.34|6138.34|6138.34|6138.34|6138.34|0
1646232780000|2022-03-02 14:53:00|6136.92|6136.92|6136.25|6136.25|6136.92|6136.92|6136.13|6136.13|0
1646232800000|2022-03-02 14:53:20|6138.38|6138.38|6138.63|6138.63|6138.63|6138.63|6138.38|6138.38|0
1646232810000|2022-03-02 14:53:30|6138.14|6138.14|6135.63|6135.63|6138.47|6138.47|6135.63|6135.63|0
1646232830000|2022-03-02 14:53:50|6137.3|6137.3|6139.77|6139.77|6139.77|6139.77|6137.3|6137.3|0
1646232840000|2022-03-02 14:54:00|6140.11|6140.11|6143.59|6143.59|6143.59|6143.59|6140.11|6140.11|0
1646232860000|2022-03-02 14:54:20|6142.88|6142.88|6142.88|6142.88|6142.88|6142.88|6142.88|6142.88|0
1646232870000|2022-03-02 14:54:30|6143.59|6143.59|6139.74|6139.74|6143.59|6143.59|6139.74|6139.74|0
1646232880000|2022-03-02 14:54:40|6139.03|6139.03|6137.29|6137.29|6139.03|6139.03|6137.29|6137.29|0
1646232890000|2022-03-02 14:54:50|6138|6138|6138|6138|6138|6138|6138|6138|0
1646232900000|2022-03-02 14:55:00|6139.43|6139.43|6139.43|6139.43|6139.43|6139.43|6139.43|6139.43|0
1646232910000|2022-03-02 14:55:10|6139.16|6139.16|6133.85|6133.85|6139.16|6139.16|6133.85|6133.85|0
1646232920000|2022-03-02 14:55:20|6133.14|6133.14|6133.14|6133.14|6133.14|6133.14|6133.14|6133.14|0
1646232930000|2022-03-02 14:55:30|6132.43|6132.43|6132.08|6132.08|6132.43|6132.43|6132.08|6132.08|0
1646232960000|2022-03-02 14:56:00|6131.13|6131.13|6131.13|6131.13|6131.13|6131.13|6131.13|6131.13|0
1646232980000|2022-03-02 14:56:20|6130.88|6130.88|6130.88|6130.88|6130.88|6130.88|6130.88|6130.88|0
1646232990000|2022-03-02 14:56:30|6130.17|6130.17|6128.28|6128.28|6130.17|6130.17|6128.28|6128.28|0
1646233000000|2022-03-02 14:56:40|6128.17|6128.17|6128.17|6128.17|6128.17|6128.17|6128.17|6128.17|0
1646233010000|2022-03-02 14:56:50|6127.93|6127.93|6127.93|6127.93|6127.93|6127.93|6127.93|6127.93|0
1646233020000|2022-03-02 14:57:00|6128.65|6128.65|6128.88|6128.88|6128.88|6128.88|6128.65|6128.65|0
1646233050000|2022-03-02 14:57:30|6128.65|6128.65|6128.65|6128.65|6128.65|6128.65|6128.65|6128.65|0
1646233070000|2022-03-02 14:57:50|6129.36|6129.36|6129.36|6129.36|6129.36|6129.36|6129.36|6129.36|0
1646233080000|2022-03-02 14:58:00|6129.85|6129.85|6129.51|6129.51|6131.65|6131.65|6129.51|6129.51|0
1646233090000|2022-03-02 14:58:10|6128.8|6128.8|6128.8|6128.8|6128.8|6128.8|6128.8|6128.8|0
1646233100000|2022-03-02 14:58:20|6129.51|6129.51|6130.23|6130.23|6130.23|6130.23|6129.51|6129.51|0
1646233110000|2022-03-02 14:58:30|6130.11|6130.11|6129.99|6129.99|6130.11|6130.11|6129.99|6129.99|0
1646233120000|2022-03-02 14:58:40|6130.24|6130.24|6131.66|6131.66|6131.66|6131.66|6130.24|6130.24|0
1646233140000|2022-03-02 14:59:00|6132.7|6132.7|6134.83|6134.83|6134.83|6134.83|6132.7|6132.7|0
1646233160000|2022-03-02 14:59:20|6136.25|6136.25|6136.25|6136.25|6136.25|6136.25|6136.25|6136.25|0
1646233170000|2022-03-02 14:59:30|6135.54|6135.54|6135.54|6135.54|6135.54|6135.54|6135.54|6135.54|0
1646233180000|2022-03-02 14:59:40|6136.21|6136.21|6137.19|6137.19|6137.19|6137.19|6136.21|6136.21|0
1646233190000|2022-03-02 14:59:50|6137.08|6137.08|6137.08|6137.08|6137.08|6137.08|6137.08|6137.08|0
1646233200000|2022-03-02 15:00:00|6135.66|6135.66|6135.66|6135.66|6135.66|6135.66|6135.66|6135.66|0
1646233210000|2022-03-02 15:00:10|6135.54|6135.54|6136.14|6136.14|6136.14|6136.14|6135.42|6135.42|0
1646233220000|2022-03-02 15:00:20|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|0
1646233230000|2022-03-02 15:00:30|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|0
1646233250000|2022-03-02 15:00:50|6136.63|6136.63|6136.61|6136.61|6136.63|6136.63|6136.38|6136.38|0
1646233260000|2022-03-02 15:01:00|6136.85|6136.85|6137.18|6137.18|6138.6|6138.6|6136.47|6136.47|0
1646233270000|2022-03-02 15:01:10|6139.32|6139.32|6139.32|6139.32|6139.32|6139.32|6139.32|6139.32|0
1646233280000|2022-03-02 15:01:20|6137.18|6137.18|6136.47|6136.47|6137.18|6137.18|6136.47|6136.47|0
1646233290000|2022-03-02 15:01:30|6135.76|6135.76|6135.42|6135.42|6135.76|6135.76|6135.42|6135.42|0
1646233310000|2022-03-02 15:01:50|6136.13|6136.13|6140.36|6140.36|6140.36|6140.36|6136.13|6136.13|0
1646233320000|2022-03-02 15:02:00|6141.57|6141.57|6142.51|6142.51|6142.51|6142.51|6140.26|6140.26|0
1646233330000|2022-03-02 15:02:10|6143.22|6143.22|6144.64|6144.64|6144.64|6144.64|6143.22|6143.22|0
1646233340000|2022-03-02 15:02:20|6145.11|6145.11|6145.24|6145.24|6145.24|6145.24|6144.98|6144.98|0
1646233350000|2022-03-02 15:02:30|6146.25|6146.25|6146.25|6146.25|6146.96|6146.96|6146.25|6146.25|0
1646233360000|2022-03-02 15:02:40|6146.01|6146.01|6146.01|6146.01|6147.43|6147.43|6146.01|6146.01|0
1646233370000|2022-03-02 15:02:50|6146.35|6146.35|6146.35|6146.35|6146.35|6146.35|6146.35|6146.35|0
1646233380000|2022-03-02 15:03:00|6145.64|6145.64|6146.35|6146.35|6147.06|6147.06|6145.64|6145.64|0
1646233390000|2022-03-02 15:03:10|6146.62|6146.62|6147.36|6147.36|6147.36|6147.36|6146.62|6146.62|0
1646233400000|2022-03-02 15:03:20|6148.07|6148.07|6148.41|6148.41|6148.41|6148.41|6148.07|6148.07|0
1646233410000|2022-03-02 15:03:30|6148.52|6148.52|6152.2|6152.2|6152.2|6152.2|6148.52|6148.52|0
1646233430000|2022-03-02 15:03:50|6150.77|6150.77|6149.71|6149.71|6151.85|6151.85|6149.71|6149.71|0
1646233450000|2022-03-02 15:04:10|6149|6149|6147.12|6147.12|6149.25|6149.25|6147.12|6147.12|0
1646233460000|2022-03-02 15:04:20|6146.78|6146.78|6145.95|6145.95|6146.78|6146.78|6145.95|6145.95|0
1646233470000|2022-03-02 15:04:30|6145.24|6145.24|6142.59|6142.59|6145.24|6145.24|6142.59|6142.59|0
1646233480000|2022-03-02 15:04:40|6142.34|6142.34|6139.16|6139.16|6142.34|6142.34|6139.16|6139.16|0
1646233490000|2022-03-02 15:04:50|6138.89|6138.89|6139.6|6139.6|6139.6|6139.6|6138.89|6138.89|0
1646233500000|2022-03-02 15:05:00|6138.93|6138.93|6138.22|6138.22|6138.93|6138.93|6138.22|6138.22|0
1646233510000|2022-03-02 15:05:10|6137.98|6137.98|6137.98|6137.98|6137.98|6137.98|6137.26|6137.26|0
1646233520000|2022-03-02 15:05:20|6138.69|6138.69|6138.8|6138.8|6138.8|6138.8|6138.69|6138.69|0
1646233530000|2022-03-02 15:05:30|6139.15|6139.15|6140.94|6140.94|6141.28|6141.28|6139.15|6139.15|0
1646233540000|2022-03-02 15:05:40|6142.36|6142.36|6145.08|6145.08|6145.08|6145.08|6142.36|6142.36|0
1646233550000|2022-03-02 15:05:50|6145.41|6145.41|6145.9|6145.9|6145.9|6145.9|6145.41|6145.41|0
1646233560000|2022-03-02 15:06:00|6146.14|6146.14|6146.27|6146.27|6146.27|6146.27|6146.02|6146.02|0
1646233570000|2022-03-02 15:06:10|6146.15|6146.15|6146.86|6146.86|6146.86|6146.86|6146.15|6146.15|0
1646233580000|2022-03-02 15:06:20|6146.75|6146.75|6146.75|6146.75|6146.75|6146.75|6146.75|6146.75|0
1646233600000|2022-03-02 15:06:40|6148.88|6148.88|6147.71|6147.71|6148.88|6148.88|6147.71|6147.71|0
1646233620000|2022-03-02 15:07:00|6149.13|6149.13|6143.58|6143.58|6149.13|6149.13|6143.58|6143.58|0
1646233630000|2022-03-02 15:07:10|6144.29|6144.29|6144.29|6144.29|6144.29|6144.29|6144.29|6144.29|0
1646233640000|2022-03-02 15:07:20|6143.58|6143.58|6143.58|6143.58|6143.58|6143.58|6143.58|6143.58|0
1646233650000|2022-03-02 15:07:30|6143.33|6143.33|6141.91|6141.91|6143.33|6143.33|6141.91|6141.91|0
1646233660000|2022-03-02 15:07:40|6142.62|6142.62|6141.91|6141.91|6142.62|6142.62|6141.91|6141.91|0
1646233670000|2022-03-02 15:07:50|6141.42|6141.42|6141.42|6141.42|6141.42|6141.42|6141.42|6141.42|0
1646233680000|2022-03-02 15:08:00|6140|6140|6139.15|6139.15|6140|6140|6139.15|6139.15|0
1646233690000|2022-03-02 15:08:10|6139.86|6139.86|6140.1|6140.1|6140.81|6140.81|6139.77|6139.77|0
1646233700000|2022-03-02 15:08:20|6139.86|6139.86|6140.13|6140.13|6140.57|6140.57|6139.86|6139.86|0
1646233710000|2022-03-02 15:08:30|6140.01|6140.01|6138.47|6138.47|6140.01|6140.01|6138.47|6138.47|0
1646233720000|2022-03-02 15:08:40|6138.23|6138.23|6137.98|6137.98|6138.23|6138.23|6137.98|6137.98|0
1646233730000|2022-03-02 15:08:50|6137.27|6137.27|6137.27|6137.27|6137.27|6137.27|6137.27|6137.27|0
1646233740000|2022-03-02 15:09:00|6136.6|6136.6|6136.6|6136.6|6136.6|6136.6|6136.6|6136.6|0
1646233750000|2022-03-02 15:09:10|6135.89|6135.89|6134.19|6134.19|6135.89|6135.89|6134.19|6134.19|0
1646233760000|2022-03-02 15:09:20|6132.06|6132.06|6130.68|6130.68|6132.06|6132.06|6130.68|6130.68|0
1646233770000|2022-03-02 15:09:30|6131.39|6131.39|6129.87|6129.87|6131.39|6131.39|6129.16|6129.16|0
1646233780000|2022-03-02 15:09:40|6129.16|6129.16|6128.77|6128.77|6129.16|6129.16|6128.77|6128.77|0
1646233790000|2022-03-02 15:09:50|6127.79|6127.79|6126.83|6126.83|6127.79|6127.79|6126.83|6126.83|0
1646233810000|2022-03-02 15:10:10|6126.58|6126.58|6126.58|6126.58|6126.58|6126.58|6125.87|6125.87|0
1646233820000|2022-03-02 15:10:20|6126.34|6126.34|6126.34|6126.34|6126.34|6126.34|6126.34|6126.34|0
1646233830000|2022-03-02 15:10:30|6124.91|6124.91|6125.63|6125.63|6125.63|6125.63|6124.91|6124.91|0
1646233840000|2022-03-02 15:10:40|6124.91|6124.91|6127.64|6127.64|6127.64|6127.64|6124.8|6124.8|0
1646233860000|2022-03-02 15:11:00|6127.89|6127.89|6128.56|6128.56|6128.56|6128.56|6127.06|6127.06|0
1646233870000|2022-03-02 15:11:10|6130.7|6130.7|6131.55|6131.55|6131.55|6131.55|6130.7|6130.7|0
1646233880000|2022-03-02 15:11:20|6134.4|6134.4|6133.95|6133.95|6134.4|6134.4|6133.69|6133.69|0
1646233890000|2022-03-02 15:11:30|6136.09|6136.09|6136.09|6136.09|6136.09|6136.09|6136.09|6136.09|0
1646233900000|2022-03-02 15:11:40|6136.34|6136.34|6136.22|6136.22|6136.34|6136.34|6136.22|6136.22|0
1646233920000|2022-03-02 15:12:00|6136.47|6136.47|6140.58|6140.58|6140.58|6140.58|6136.47|6136.47|0
1646233930000|2022-03-02 15:12:10|6140.46|6140.46|6140.35|6140.35|6140.46|6140.46|6140.35|6140.35|0
1646233940000|2022-03-02 15:12:20|6140.68|6140.68|6141.39|6141.39|6141.39|6141.39|6140.68|6140.68|0
1646233950000|2022-03-02 15:12:30|6141.15|6141.15|6141.15|6141.15|6141.15|6141.15|6141.15|6141.15|0
1646233960000|2022-03-02 15:12:40|6140.44|6140.44|6140.44|6140.44|6140.44|6140.44|6140.44|6140.44|0
1646233970000|2022-03-02 15:12:50|6141.86|6141.86|6141.86|6141.86|6141.86|6141.86|6141.86|6141.86|0
1646233980000|2022-03-02 15:13:00|6142.09|6142.09|6142.09|6142.09|6142.09|6142.09|6142.09|6142.09|0
1646233990000|2022-03-02 15:13:10|6140.67|6140.67|6140.42|6140.42|6140.67|6140.67|6140.42|6140.42|0
1646234010000|2022-03-02 15:13:30|6139|6139|6138.33|6138.33|6139.71|6139.71|6138.33|6138.33|0
1646234020000|2022-03-02 15:13:40|6138.06|6138.06|6137.71|6137.71|6138.06|6138.06|6137.71|6137.71|0
1646234030000|2022-03-02 15:13:50|6138.38|6138.38|6138.38|6138.38|6138.38|6138.38|6138.38|6138.38|0
1646234050000|2022-03-02 15:14:10|6138.61|6138.61|6139.37|6139.37|6139.37|6139.37|6138.61|6138.61|0
1646234060000|2022-03-02 15:14:20|6142.93|6142.93|6142.47|6142.47|6142.93|6142.93|6142.22|6142.22|0
1646234080000|2022-03-02 15:14:40|6141.04|6141.04|6141.04|6141.04|6141.04|6141.04|6141.04|6141.04|0
1646234090000|2022-03-02 15:14:50|6140.92|6140.92|6140.92|6140.92|6140.92|6140.92|6140.92|6140.92|0
1646234100000|2022-03-02 15:15:00|6140.21|6140.21|6137.49|6137.49|6140.21|6140.21|6136.78|6136.78|0
1646234130000|2022-03-02 15:15:30|6138.91|6138.91|6137.71|6137.71|6138.91|6138.91|6137.71|6137.71|0
1646234140000|2022-03-02 15:15:40|6137|6137|6137|6137|6137|6137|6137|6137|0
1646234160000|2022-03-02 15:16:00|6137.71|6137.71|6137.82|6137.82|6137.82|6137.82|6137.71|6137.71|0
1646234170000|2022-03-02 15:16:10|6138.54|6138.54|6140.2|6140.2|6140.2|6140.2|6138.54|6138.54|0
1646234190000|2022-03-02 15:16:30|6140.7|6140.7|6140.7|6140.7|6141.41|6141.41|6140.7|6140.7|0
1646234200000|2022-03-02 15:16:40|6140.58|6140.58|6140.92|6140.92|6141.63|6141.63|6140.58|6140.58|0
1646234220000|2022-03-02 15:17:00|6138.78|6138.78|6138.51|6138.51|6138.78|6138.78|6138.51|6138.51|0
1646234230000|2022-03-02 15:17:10|6136.38|6136.38|6137.09|6137.09|6137.09|6137.09|6136.38|6136.38|0
1646234240000|2022-03-02 15:17:20|6136.38|6136.38|6136.38|6136.38|6136.38|6136.38|6136.38|6136.38|0
1646234250000|2022-03-02 15:17:30|6135.67|6135.67|6135.67|6135.67|6135.67|6135.67|6135.67|6135.67|0
1646234260000|2022-03-02 15:17:40|6134.96|6134.96|6134.13|6134.13|6134.96|6134.96|6134.13|6134.13|0
1646234270000|2022-03-02 15:17:50|6133.42|6133.42|6133.42|6133.42|6133.42|6133.42|6133.42|6133.42|0
1646234280000|2022-03-02 15:18:00|6132.37|6132.37|6132.26|6132.26|6132.37|6132.37|6131.66|6131.66|0
1646234290000|2022-03-02 15:18:10|6132.59|6132.59|6136.86|6136.86|6136.86|6136.86|6132.59|6132.59|0
1646234310000|2022-03-02 15:18:30|6137.57|6137.57|6137.57|6137.57|6137.57|6137.57|6137.57|6137.57|0
1646234320000|2022-03-02 15:18:40|6138.28|6138.28|6138.28|6138.28|6138.28|6138.28|6138.28|6138.28|0
1646234340000|2022-03-02 15:19:00|6138.99|6138.99|6138.28|6138.28|6138.99|6138.99|6138.28|6138.28|0
1646234350000|2022-03-02 15:19:10|6138.77|6138.77|6139.11|6139.11|6139.11|6139.11|6138.77|6138.77|0
1646234360000|2022-03-02 15:19:20|6137.44|6137.44|6137.44|6137.44|6137.44|6137.44|6137.44|6137.44|0
1646234380000|2022-03-02 15:19:40|6137.69|6137.69|6136.98|6136.98|6137.69|6137.69|6136.98|6136.98|0
1646234400000|2022-03-02 15:20:00|6136.74|6136.74|6136.63|6136.63|6136.74|6136.74|6136.63|6136.63|0
1646234410000|2022-03-02 15:20:10|6136.51|6136.51|6137.11|6137.11|6137.11|6137.11|6136.4|6136.4|0
1646234420000|2022-03-02 15:20:20|6137.44|6137.44|6139.11|6139.11|6139.11|6139.11|6137.44|6137.44|0
1646234440000|2022-03-02 15:20:40|6139.45|6139.45|6139.45|6139.45|6139.45|6139.45|6139.45|6139.45|0
1646234500000|2022-03-02 15:21:40|6139.33|6139.33|6139.33|6139.33|6139.33|6139.33|6139.1|6139.1|0
1646234510000|2022-03-02 15:21:50|6139.09|6139.09|6139.09|6139.09|6139.09|6139.09|6139.09|6139.09|0
1646234520000|2022-03-02 15:22:00|6138.86|6138.86|6138.86|6138.86|6138.86|6138.86|6138.86|6138.86|0
1646234540000|2022-03-02 15:22:20|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|0
1646234550000|2022-03-02 15:22:30|6138.03|6138.03|6138.74|6138.74|6138.74|6138.74|6138.03|6138.03|0
1646234560000|2022-03-02 15:22:40|6137.32|6137.32|6138.03|6138.03|6138.03|6138.03|6137.32|6137.32|0
1646234570000|2022-03-02 15:22:50|6137.69|6137.69|6137.69|6137.69|6137.69|6137.69|6137.69|6137.69|0
1646234580000|2022-03-02 15:23:00|6138.4|6138.4|6138.4|6138.4|6138.4|6138.4|6138.4|6138.4|0
1646234590000|2022-03-02 15:23:10|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|0
1646234600000|2022-03-02 15:23:20|6138.51|6138.51|6138.51|6138.51|6138.51|6138.51|6138.51|6138.51|0
1646234630000|2022-03-02 15:23:50|6138.17|6138.17|6137.94|6137.94|6138.17|6138.17|6137.94|6137.94|0
1646234640000|2022-03-02 15:24:00|6138.06|6138.06|6138.64|6138.64|6138.88|6138.88|6138.06|6138.06|0
1646234650000|2022-03-02 15:24:10|6138.88|6138.88|6138.88|6138.88|6138.88|6138.88|6138.88|6138.88|0
1646234660000|2022-03-02 15:24:20|6140.31|6140.31|6142.31|6142.31|6142.31|6142.31|6140.31|6140.31|0
1646234670000|2022-03-02 15:24:30|6144.45|6144.45|6144.72|6144.72|6146.14|6146.14|6144.45|6144.45|0
1646234680000|2022-03-02 15:24:40|6144.01|6144.01|6142.09|6142.09|6144.01|6144.01|6142.09|6142.09|0
1646234700000|2022-03-02 15:25:00|6142.81|6142.81|6143.52|6143.52|6143.52|6143.52|6142.81|6142.81|0
1646234710000|2022-03-02 15:25:10|6143.27|6143.27|6144.69|6144.69|6144.69|6144.69|6143.27|6143.27|0
1646234720000|2022-03-02 15:25:20|6143.98|6143.98|6142.22|6142.22|6143.98|6143.98|6142.22|6142.22|0
1646234730000|2022-03-02 15:25:30|6141.51|6141.51|6142.22|6142.22|6142.22|6142.22|6141.51|6141.51|0
1646234740000|2022-03-02 15:25:40|6141.95|6141.95|6143.38|6143.38|6143.38|6143.38|6141.95|6141.95|0
1646234750000|2022-03-02 15:25:50|6144.09|6144.09|6143.49|6143.49|6144.92|6144.92|6143.49|6143.49|0
1646234760000|2022-03-02 15:26:00|6143.16|6143.16|6143.16|6143.16|6143.16|6143.16|6143.16|6143.16|0
1646234770000|2022-03-02 15:26:10|6141.73|6141.73|6142.33|6142.33|6142.45|6142.45|6141.73|6141.73|0
1646234780000|2022-03-02 15:26:20|6142.08|6142.08|6141.84|6141.84|6142.08|6142.08|6140.66|6140.66|0
1646234820000|2022-03-02 15:27:00|6140.41|6140.41|6138.83|6138.83|6140.41|6140.41|6138.83|6138.83|0
1646234830000|2022-03-02 15:27:10|6138.11|6138.11|6137.44|6137.44|6138.11|6138.11|6137.44|6137.44|0
1646234840000|2022-03-02 15:27:20|6138.15|6138.15|6138.87|6138.87|6138.87|6138.87|6138.15|6138.15|0
1646234850000|2022-03-02 15:27:30|6138.15|6138.15|6136.5|6136.5|6138.15|6138.15|6136.5|6136.5|0
1646234860000|2022-03-02 15:27:40|6137.92|6137.92|6137.21|6137.21|6138.63|6138.63|6137.21|6137.21|0
1646234870000|2022-03-02 15:27:50|6137.92|6137.92|6137.21|6137.21|6137.92|6137.92|6137.21|6137.21|0
1646234880000|2022-03-02 15:28:00|6137.92|6137.92|6143.64|6143.64|6143.64|6143.64|6137.92|6137.92|0
1646234890000|2022-03-02 15:28:10|6143.9|6143.9|6149.94|6149.94|6149.94|6149.94|6143.9|6143.9|0
1646234900000|2022-03-02 15:28:20|6149.23|6149.23|6149.23|6149.23|6149.23|6149.23|6149.23|6149.23|0
1646234910000|2022-03-02 15:28:30|6149.9|6149.9|6149.43|6149.43|6151.19|6151.19|6149.43|6149.43|0
1646234930000|2022-03-02 15:28:50|6148.94|6148.94|6150.36|6150.36|6150.36|6150.36|6148.94|6148.94|0
1646234940000|2022-03-02 15:29:00|6149.65|6149.65|6151.83|6151.83|6152.28|6152.28|6149.65|6149.65|0
1646234950000|2022-03-02 15:29:10|6152.17|6152.17|6153.59|6153.59|6153.59|6153.59|6152.17|6152.17|0
1646234960000|2022-03-02 15:29:20|6153.35|6153.35|6153.35|6153.35|6154.06|6154.06|6152.64|6152.64|0
1646234970000|2022-03-02 15:29:30|6153.93|6153.93|6158.09|6158.09|6158.09|6158.09|6153.93|6153.93|0
1646234980000|2022-03-02 15:29:40|6157.38|6157.38|6156.86|6156.86|6158.4|6158.4|6156.86|6156.86|0
1646234990000|2022-03-02 15:29:50|6154.72|6154.72|6153.53|6153.53|6154.94|6154.94|6153.53|6153.53|0
1646235000000|2022-03-02 15:30:00|6153.2|6153.2|6150.79|6150.79|6153.2|6153.2|6150.08|6150.08|0
1646235010000|2022-03-02 15:30:10|6150.08|6150.08|6147.48|6147.48|6150.08|6150.08|6147.48|6147.48|0
1646235020000|2022-03-02 15:30:20|6146.06|6146.06|6146.66|6146.66|6146.77|6146.77|6146.06|6146.06|0
1646235030000|2022-03-02 15:30:30|6146.54|6146.54|6147.25|6147.25|6147.25|6147.25|6146.54|6146.54|0
1646235040000|2022-03-02 15:30:40|6146.54|6146.54|6145.7|6145.7|6147.37|6147.37|6145.7|6145.7|0
1646235050000|2022-03-02 15:30:50|6145.45|6145.45|6144.03|6144.03|6145.45|6145.45|6144.03|6144.03|0
1646235060000|2022-03-02 15:31:00|6143.78|6143.78|6141.69|6141.69|6143.78|6143.78|6141.69|6141.69|0
1646235070000|2022-03-02 15:31:10|6140.98|6140.98|6141.25|6141.25|6141.25|6141.25|6140.98|6140.98|0
1646235080000|2022-03-02 15:31:20|6140.76|6140.76|6140.04|6140.04|6140.76|6140.76|6140.04|6140.04|0
1646235090000|2022-03-02 15:31:30|6139.71|6139.71|6139.25|6139.25|6139.71|6139.71|6139.25|6139.25|0
1646235100000|2022-03-02 15:31:40|6139.96|6139.96|6139.01|6139.01|6139.96|6139.96|6138.3|6138.3|0
1646235110000|2022-03-02 15:31:50|6139.73|6139.73|6139.96|6139.96|6139.96|6139.96|6139.73|6139.73|0
1646235120000|2022-03-02 15:32:00|6140.67|6140.67|6141.38|6141.38|6142.8|6142.8|6140.67|6140.67|0
1646235130000|2022-03-02 15:32:10|6140.67|6140.67|6141.38|6141.38|6141.38|6141.38|6140.67|6140.67|0
1646235140000|2022-03-02 15:32:20|6140.67|6140.67|6139.62|6139.62|6140.67|6140.67|6139.62|6139.62|0
1646235150000|2022-03-02 15:32:30|6140.33|6140.33|6138.91|6138.91|6141.04|6141.04|6138.91|6138.91|0
1646235160000|2022-03-02 15:32:40|6138.57|6138.57|6138.33|6138.33|6138.57|6138.57|6138.33|6138.33|0
1646235170000|2022-03-02 15:32:50|6138.57|6138.57|6139.53|6139.53|6140.13|6140.13|6138.46|6138.46|0
1646235180000|2022-03-02 15:33:00|6139.42|6139.42|6139.18|6139.18|6139.42|6139.42|6139.18|6139.18|0
1646235190000|2022-03-02 15:33:10|6137.76|6137.76|6137.53|6137.53|6139.18|6139.18|6137.53|6137.53|0
1646235200000|2022-03-02 15:33:20|6137.8|6137.8|6137.8|6137.8|6137.8|6137.8|6137.8|6137.8|0
1646235210000|2022-03-02 15:33:30|6138.51|6138.51|6139.34|6139.34|6139.34|6139.34|6138.51|6138.51|0
1646235220000|2022-03-02 15:33:40|6139.59|6139.59|6140.99|6140.99|6141.1|6141.1|6139.59|6139.59|0
1646235230000|2022-03-02 15:33:50|6141.7|6141.7|6144.43|6144.43|6145.14|6145.14|6141.7|6141.7|0
1646235240000|2022-03-02 15:34:00|6143.72|6143.72|6143.95|6143.95|6143.95|6143.95|6143.72|6143.72|0
1646235250000|2022-03-02 15:34:10|6144.2|6144.2|6144.47|6144.47|6144.47|6144.47|6144.2|6144.2|0
1646235260000|2022-03-02 15:34:20|6144.58|6144.58|6143.88|6143.88|6144.58|6144.58|6143.88|6143.88|0
1646235270000|2022-03-02 15:34:30|6143.77|6143.77|6143.06|6143.06|6143.77|6143.77|6143.06|6143.06|0
1646235280000|2022-03-02 15:34:40|6142.59|6142.59|6142.59|6142.59|6142.59|6142.59|6142.48|6142.48|0
1646235290000|2022-03-02 15:34:50|6141.17|6141.17|6139.15|6139.15|6141.17|6141.17|6139.15|6139.15|0
1646235300000|2022-03-02 15:35:00|6138.44|6138.44|6138.2|6138.2|6138.44|6138.44|6138.2|6138.2|0
1646235310000|2022-03-02 15:35:10|6137.96|6137.96|6136.54|6136.54|6137.96|6137.96|6136.54|6136.54|0
1646235320000|2022-03-02 15:35:20|6137.25|6137.25|6136.27|6136.27|6137.25|6137.25|6136.27|6136.27|0
1646235330000|2022-03-02 15:35:30|6135.56|6135.56|6135.79|6135.79|6135.79|6135.79|6135.56|6135.56|0
1646235340000|2022-03-02 15:35:40|6136.5|6136.5|6136.75|6136.75|6136.75|6136.75|6136.5|6136.5|0
1646235350000|2022-03-02 15:35:50|6139.6|6139.6|6139.35|6139.35|6139.6|6139.6|6138.17|6138.17|0
1646235360000|2022-03-02 15:36:00|6139.68|6139.68|6142.63|6142.63|6142.63|6142.63|6139.68|6139.68|0
1646235370000|2022-03-02 15:36:10|6142.4|6142.4|6141.45|6141.45|6142.99|6142.99|6141.45|6141.45|0
1646235380000|2022-03-02 15:36:20|6141.68|6141.68|6144.49|6144.49|6144.49|6144.49|6141.68|6141.68|0
1646235390000|2022-03-02 15:36:30|6145.91|6145.91|6145.91|6145.91|6145.91|6145.91|6145.91|6145.91|0
1646235400000|2022-03-02 15:36:40|6145.2|6145.2|6145.2|6145.2|6145.2|6145.2|6145.2|6145.2|0
1646235410000|2022-03-02 15:36:50|6146.62|6146.62|6146.9|6146.9|6147.61|6147.61|6146.62|6146.62|0
1646235420000|2022-03-02 15:37:00|6147.14|6147.14|6147.39|6147.39|6147.39|6147.39|6147.14|6147.14|0
1646235430000|2022-03-02 15:37:10|6145.97|6145.97|6145.25|6145.25|6146.68|6146.68|6144.54|6144.54|0
1646235440000|2022-03-02 15:37:20|6145.59|6145.59|6144.98|6144.98|6145.59|6145.59|6144.98|6144.98|0
1646235450000|2022-03-02 15:37:30|6144.27|6144.27|6142.62|6142.62|6144.27|6144.27|6142.14|6142.14|0
1646235460000|2022-03-02 15:37:40|6143.33|6143.33|6143.33|6143.33|6143.33|6143.33|6143.33|6143.33|0
1646235470000|2022-03-02 15:37:50|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|0
1646235480000|2022-03-02 15:38:00|6142.5|6142.5|6142.5|6142.5|6142.5|6142.5|6142.5|6142.5|0
1646235490000|2022-03-02 15:38:10|6142.25|6142.25|6140.36|6140.36|6142.25|6142.25|6140.36|6140.36|0
1646235500000|2022-03-02 15:38:20|6140.63|6140.63|6140.9|6140.9|6140.9|6140.9|6140.63|6140.63|0
1646235510000|2022-03-02 15:38:30|6141.14|6141.14|6141.14|6141.14|6141.14|6141.14|6141.14|6141.14|0
1646235520000|2022-03-02 15:38:40|6141.85|6141.85|6142.09|6142.09|6142.2|6142.2|6141.85|6141.85|0
1646235530000|2022-03-02 15:38:50|6141.97|6141.97|6143.5|6143.5|6143.73|6143.73|6141.97|6141.97|0
1646235540000|2022-03-02 15:39:00|6142.79|6142.79|6141.86|6141.86|6143.28|6143.28|6140.65|6140.65|0
1646235550000|2022-03-02 15:39:10|6142.57|6142.57|6143.74|6143.74|6143.74|6143.74|6142.32|6142.32|0
1646235570000|2022-03-02 15:39:30|6141.61|6141.61|6141.61|6141.61|6141.61|6141.61|6141.61|6141.61|0
1646235580000|2022-03-02 15:39:40|6141.27|6141.27|6141.27|6141.27|6141.27|6141.27|6140.56|6140.56|0
1646235590000|2022-03-02 15:39:50|6141.98|6141.98|6142.48|6142.48|6142.48|6142.48|6141.98|6141.98|0
1646235600000|2022-03-02 15:40:00|6142.59|6142.59|6142.48|6142.48|6142.59|6142.59|6142.48|6142.48|0
1646235610000|2022-03-02 15:40:10|6142.23|6142.23|6143.65|6143.65|6143.65|6143.65|6142.23|6142.23|0
1646235620000|2022-03-02 15:40:20|6141.52|6141.52|6141.52|6141.52|6141.52|6141.52|6141.52|6141.52|0
1646235630000|2022-03-02 15:40:30|6141.86|6141.86|6142.81|6142.81|6142.81|6142.81|6141.86|6141.86|0
1646235640000|2022-03-02 15:40:40|6143.52|6143.52|6143.52|6143.52|6143.52|6143.52|6143.52|6143.52|0
1646235650000|2022-03-02 15:40:50|6143.86|6143.86|6144.11|6144.11|6144.11|6144.11|6143.86|6143.86|0
1646235660000|2022-03-02 15:41:00|6144.82|6144.82|6145.65|6145.65|6146.11|6146.11|6144.82|6144.82|0
1646235670000|2022-03-02 15:41:10|6145.53|6145.53|6146.24|6146.24|6146.24|6146.24|6145.53|6145.53|0
1646235680000|2022-03-02 15:41:20|6144.82|6144.82|6143.15|6143.15|6144.82|6144.82|6142.44|6142.44|0
1646235690000|2022-03-02 15:41:30|6142.44|6142.44|6144.57|6144.57|6144.57|6144.57|6142.44|6142.44|0
1646235700000|2022-03-02 15:41:40|6144.46|6144.46|6144.46|6144.46|6144.46|6144.46|6144.46|6144.46|0
1646235710000|2022-03-02 15:41:50|6142.32|6142.32|6143.74|6143.74|6143.74|6143.74|6142.32|6142.32|0
1646235740000|2022-03-02 15:42:20|6144.08|6144.08|6144.08|6144.08|6144.08|6144.08|6144.08|6144.08|0
1646235750000|2022-03-02 15:42:30|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|0
1646235760000|2022-03-02 15:42:40|6143.25|6143.25|6143.25|6143.25|6143.96|6143.96|6143.25|6143.25|0
1646235770000|2022-03-02 15:42:50|6143.59|6143.59|6142.1|6142.1|6143.59|6143.59|6142.1|6142.1|0
1646235780000|2022-03-02 15:43:00|6141.39|6141.39|6140.81|6140.81|6141.39|6141.39|6140.81|6140.81|0
1646235790000|2022-03-02 15:43:10|6141.3|6141.3|6140.59|6140.59|6141.3|6141.3|6140.59|6140.59|0
1646235810000|2022-03-02 15:43:30|6140.47|6140.47|6140.47|6140.47|6140.47|6140.47|6140.47|6140.47|0
1646235820000|2022-03-02 15:43:40|6140.23|6140.23|6142.94|6142.94|6142.94|6142.94|6140.23|6140.23|0
1646235830000|2022-03-02 15:43:50|6143.21|6143.21|6143.21|6143.21|6143.21|6143.21|6141.79|6141.79|0
1646235840000|2022-03-02 15:44:00|6143.55|6143.55|6143.55|6143.55|6143.55|6143.55|6143.55|6143.55|0
1646235860000|2022-03-02 15:44:20|6142.83|6142.83|6142.12|6142.12|6142.83|6142.83|6142.12|6142.12|0
1646235870000|2022-03-02 15:44:30|6142.59|6142.59|6141.16|6141.16|6142.59|6142.59|6141.16|6141.16|0
1646235880000|2022-03-02 15:44:40|6141.41|6141.41|6141.41|6141.41|6141.41|6141.41|6141.41|6141.41|0
1646235890000|2022-03-02 15:44:50|6141.68|6141.68|6141.68|6141.68|6141.68|6141.68|6141.68|6141.68|0
1646235900000|2022-03-02 15:45:00|6140.97|6140.97|6140.97|6140.97|6140.97|6140.97|6140.97|6140.97|0
1646235910000|2022-03-02 15:45:10|6141.46|6141.46|6141.46|6141.46|6141.46|6141.46|6141.46|6141.46|0
1646235920000|2022-03-02 15:45:20|6140.75|6140.75|6140.75|6140.75|6140.75|6140.75|6140.75|6140.75|0
1646235930000|2022-03-02 15:45:30|6140.48|6140.48|6140.23|6140.23|6140.48|6140.48|6140.23|6140.23|0
1646235940000|2022-03-02 15:45:40|6140.57|6140.57|6142.22|6142.22|6142.22|6142.22|6140.57|6140.57|0
1646235950000|2022-03-02 15:45:50|6142.93|6142.93|6143.65|6143.65|6143.65|6143.65|6142.93|6142.93|0
1646235960000|2022-03-02 15:46:00|6142.93|6142.93|6143.61|6143.61|6143.61|6143.61|6142.93|6142.93|0
1646235970000|2022-03-02 15:46:10|6143.76|6143.76|6142.57|6142.57|6143.76|6143.76|6142.57|6142.57|0
1646235980000|2022-03-02 15:46:20|6142.34|6142.34|6141.63|6141.63|6142.34|6142.34|6141.63|6141.63|0
1646235990000|2022-03-02 15:46:30|6141.38|6141.38|6141.38|6141.38|6141.38|6141.38|6141.38|6141.38|0
1646236010000|2022-03-02 15:46:50|6141.14|6141.14|6141.14|6141.14|6141.14|6141.14|6141.14|6141.14|0
1646236020000|2022-03-02 15:47:00|6141.38|6141.38|6142.1|6142.1|6143.52|6143.52|6141.38|6141.38|0
1646236040000|2022-03-02 15:47:20|6142.81|6142.81|6142.1|6142.1|6142.81|6142.81|6142.1|6142.1|0
1646236050000|2022-03-02 15:47:30|6142.59|6142.59|6143.3|6143.3|6143.3|6143.3|6142.59|6142.59|0
1646236060000|2022-03-02 15:47:40|6143.42|6143.42|6144.8|6144.8|6144.8|6144.8|6143.42|6143.42|0
1646236070000|2022-03-02 15:47:50|6145.51|6145.51|6144.8|6144.8|6145.51|6145.51|6144.8|6144.8|0
1646236080000|2022-03-02 15:48:00|6145.51|6145.51|6145.63|6145.63|6145.63|6145.63|6145.51|6145.51|0
1646236110000|2022-03-02 15:48:30|6144.91|6144.91|6144.54|6144.54|6145.25|6145.25|6144.54|6144.54|0
1646236120000|2022-03-02 15:48:40|6143.83|6143.83|6141.84|6141.84|6143.83|6143.83|6141.84|6141.84|0
1646236130000|2022-03-02 15:48:50|6141.13|6141.13|6141.84|6141.84|6141.84|6141.84|6141.13|6141.13|0
1646236140000|2022-03-02 15:49:00|6142.55|6142.55|6142.32|6142.32|6142.55|6142.55|6142.32|6142.32|0
1646236150000|2022-03-02 15:49:10|6142.07|6142.07|6142.78|6142.78|6142.78|6142.78|6142.07|6142.07|0
1646236160000|2022-03-02 15:49:20|6142.07|6142.07|6142.07|6142.07|6142.07|6142.07|6142.07|6142.07|0
1646236180000|2022-03-02 15:49:40|6144.21|6144.21|6144.21|6144.21|6144.21|6144.21|6144.21|6144.21|0
1646236190000|2022-03-02 15:49:50|6142.78|6142.78|6142.78|6142.78|6142.78|6142.78|6142.78|6142.78|0
1646236200000|2022-03-02 15:50:00|6143.5|6143.5|6142.08|6142.08|6143.5|6143.5|6142.08|6142.08|0
1646236210000|2022-03-02 15:50:10|6141.4|6141.4|6140.58|6140.58|6141.4|6141.4|6140.58|6140.58|0
1646236220000|2022-03-02 15:50:20|6140.92|6140.92|6141.64|6141.64|6141.64|6141.64|6140.92|6140.92|0
1646236230000|2022-03-02 15:50:30|6141.88|6141.88|6141.88|6141.88|6141.88|6141.88|6141.88|6141.88|0
1646236240000|2022-03-02 15:50:40|6142.59|6142.59|6144.13|6144.13|6144.13|6144.13|6142.59|6142.59|0
1646236250000|2022-03-02 15:50:50|6144.47|6144.47|6145.89|6145.89|6145.89|6145.89|6144.47|6144.47|0
1646236270000|2022-03-02 15:51:10|6146.23|6146.23|6144.8|6144.8|6146.23|6146.23|6144.8|6144.8|0
1646236280000|2022-03-02 15:51:20|6144.47|6144.47|6144.12|6144.12|6144.47|6144.47|6144.12|6144.12|0
1646236290000|2022-03-02 15:51:30|6142.7|6142.7|6142.7|6142.7|6142.7|6142.7|6142.7|6142.7|0
1646236300000|2022-03-02 15:51:40|6142.21|6142.21|6142.21|6142.21|6142.21|6142.21|6142.21|6142.21|0
1646236310000|2022-03-02 15:51:50|6141.49|6141.49|6141.38|6141.38|6141.49|6141.49|6141.38|6141.38|0
1646236320000|2022-03-02 15:52:00|6139.96|6139.96|6139.96|6139.96|6139.96|6139.96|6139.96|6139.96|0
1646236340000|2022-03-02 15:52:20|6139.62|6139.62|6139.39|6139.39|6139.62|6139.62|6139.39|6139.39|0
1646236360000|2022-03-02 15:52:40|6139.12|6139.12|6139.12|6139.12|6139.12|6139.12|6139.12|6139.12|0
1646236370000|2022-03-02 15:52:50|6138.41|6138.41|6137.7|6137.7|6138.41|6138.41|6137.7|6137.7|0
1646236380000|2022-03-02 15:53:00|6139.12|6139.12|6139.12|6139.12|6139.12|6139.12|6139.12|6139.12|0
1646236390000|2022-03-02 15:53:10|6139.24|6139.24|6139.24|6139.24|6139.24|6139.24|6139.24|6139.24|0
1646236410000|2022-03-02 15:53:30|6138.52|6138.52|6138.52|6138.52|6138.52|6138.52|6138.52|6138.52|0
1646236420000|2022-03-02 15:53:40|6138.03|6138.03|6137.8|6137.8|6138.03|6138.03|6137.8|6137.8|0
1646236440000|2022-03-02 15:54:00|6138.29|6138.29|6138.29|6138.29|6138.29|6138.29|6138.29|6138.29|0
1646236460000|2022-03-02 15:54:20|6139|6139|6139.72|6139.72|6139.72|6139.72|6139|6139|0
1646236480000|2022-03-02 15:54:40|6140.43|6140.43|6140.43|6140.43|6140.43|6140.43|6140.43|6140.43|0
1646236490000|2022-03-02 15:54:50|6139.93|6139.93|6139.93|6139.93|6139.93|6139.93|6139.93|6139.93|0
1646236500000|2022-03-02 15:55:00|6139.69|6139.69|6137|6137|6139.69|6139.69|6137|6137|0
1646236510000|2022-03-02 15:55:10|6136.73|6136.73|6137.44|6137.44|6137.44|6137.44|6136.73|6136.73|0
1646236520000|2022-03-02 15:55:20|6136.02|6136.02|6133.17|6133.17|6136.02|6136.02|6133.17|6133.17|0
1646236540000|2022-03-02 15:55:40|6134.6|6134.6|6134.71|6134.71|6134.71|6134.71|6134.6|6134.6|0
1646236550000|2022-03-02 15:55:50|6135.42|6135.42|6137.56|6137.56|6137.56|6137.56|6135.42|6135.42|0
1646236560000|2022-03-02 15:56:00|6136.85|6136.85|6136.85|6136.85|6136.85|6136.85|6136.85|6136.85|0
1646236570000|2022-03-02 15:56:10|6137.56|6137.56|6139.04|6139.04|6139.04|6139.04|6137.56|6137.56|0
1646236580000|2022-03-02 15:56:20|6139.38|6139.38|6139.38|6139.38|6139.38|6139.38|6139.38|6139.38|0
1646236590000|2022-03-02 15:56:30|6144.36|6144.36|6144.59|6144.59|6144.59|6144.59|6144.36|6144.36|0
1646236600000|2022-03-02 15:56:40|6143.88|6143.88|6143.88|6143.88|6143.88|6143.88|6143.88|6143.88|0
1646236610000|2022-03-02 15:56:50|6144.59|6144.59|6144.59|6144.59|6144.59|6144.59|6144.59|6144.59|0
1646236630000|2022-03-02 15:57:10|6145.3|6145.3|6144.11|6144.11|6145.3|6145.3|6143.88|6143.88|0
1646236640000|2022-03-02 15:57:20|6144.22|6144.22|6143.89|6143.89|6144.22|6144.22|6143.89|6143.89|0
1646236650000|2022-03-02 15:57:30|6144.38|6144.38|6144.5|6144.5|6144.5|6144.5|6144.38|6144.38|0
1646236660000|2022-03-02 15:57:40|6143.78|6143.78|6143.78|6143.78|6143.78|6143.78|6143.78|6143.78|0
1646236670000|2022-03-02 15:57:50|6143.9|6143.9|6143.9|6143.9|6143.9|6143.9|6143.9|6143.9|0
1646236680000|2022-03-02 15:58:00|6145.32|6145.32|6145.32|6145.32|6145.32|6145.32|6145.32|6145.32|0
1646236690000|2022-03-02 15:58:10|6146.03|6146.03|6146.75|6146.75|6146.75|6146.75|6146.03|6146.03|0
1646236700000|2022-03-02 15:58:20|6146.03|6146.03|6146.03|6146.03|6146.03|6146.03|6146.03|6146.03|0
1646236710000|2022-03-02 15:58:30|6145.79|6145.79|6144.74|6144.74|6145.79|6145.79|6144.74|6144.74|0
1646236720000|2022-03-02 15:58:40|6144.51|6144.51|6143.09|6143.09|6144.51|6144.51|6143.09|6143.09|0
1646236730000|2022-03-02 15:58:50|6142.38|6142.38|6142.13|6142.13|6142.38|6142.38|6142.13|6142.13|0
1646236740000|2022-03-02 15:59:00|6141.88|6141.88|6145.06|6145.06|6145.06|6145.06|6141.88|6141.88|0
1646236760000|2022-03-02 15:59:20|6146.49|6146.49|6147.25|6147.25|6147.25|6147.25|6146.49|6146.49|0
1646236770000|2022-03-02 15:59:30|6147.58|6147.58|6148.79|6148.79|6148.79|6148.79|6147.58|6147.58|0
1646236780000|2022-03-02 15:59:40|6149.12|6149.12|6150.43|6150.43|6150.55|6150.55|6149.12|6149.12|0
1646236790000|2022-03-02 15:59:50|6150.32|6150.32|6149.49|6149.49|6150.32|6150.32|6149.49|6149.49|0
1646236800000|2022-03-02 16:00:00|6150.2|6150.2|6146.84|6146.84|6150.2|6150.2|6146.84|6146.84|0
1646236810000|2022-03-02 16:00:10|6146.72|6146.72|6146.72|6146.72|6146.72|6146.72|6146.72|6146.72|0
1646236820000|2022-03-02 16:00:20|6146.05|6146.05|6142.24|6142.24|6146.05|6146.05|6141.53|6141.53|0
1646236850000|2022-03-02 16:00:50|6141.53|6141.53|6143.66|6143.66|6143.66|6143.66|6141.53|6141.53|0
1646236860000|2022-03-02 16:01:00|6143.39|6143.39|6143.39|6143.39|6143.39|6143.39|6143.39|6143.39|0
1646236870000|2022-03-02 16:01:10|6143.51|6143.51|6143.97|6143.97|6143.97|6143.97|6143.51|6143.51|0
1646236890000|2022-03-02 16:01:30|6144.68|6144.68|6144.45|6144.45|6144.68|6144.68|6144.45|6144.45|0
1646236900000|2022-03-02 16:01:40|6140.78|6140.78|6140.07|6140.07|6140.78|6140.78|6140.07|6140.07|0
1646236920000|2022-03-02 16:02:00|6139.35|6139.35|6139.12|6139.12|6139.35|6139.35|6139.12|6139.12|0
1646236930000|2022-03-02 16:02:10|6137.7|6137.7|6136.74|6136.74|6137.7|6137.7|6136.74|6136.74|0
1646236940000|2022-03-02 16:02:20|6136.97|6136.97|6141.28|6141.28|6141.41|6141.41|6136.97|6136.97|0
1646236950000|2022-03-02 16:02:30|6140.56|6140.56|6141.15|6141.15|6141.15|6141.15|6140.43|6140.43|0
1646236960000|2022-03-02 16:02:40|6140.43|6140.43|6140.43|6140.43|6140.43|6140.43|6140.43|6140.43|0
1646236970000|2022-03-02 16:02:50|6141.48|6141.48|6142.64|6142.64|6142.64|6142.64|6141.48|6141.48|0
1646236980000|2022-03-02 16:03:00|6143.36|6143.36|6149.76|6149.76|6149.76|6149.76|6143.36|6143.36|0
1646236990000|2022-03-02 16:03:10|6150.03|6150.03|6151.45|6151.45|6151.45|6151.45|6149.69|6149.69|0
1646237000000|2022-03-02 16:03:20|6152.16|6152.16|6152.16|6152.16|6152.16|6152.16|6152.16|6152.16|0
1646237010000|2022-03-02 16:03:30|6151.45|6151.45|6151.45|6151.45|6151.45|6151.45|6151.45|6151.45|0
1646237020000|2022-03-02 16:03:40|6152.72|6152.72|6155.35|6155.35|6155.35|6155.35|6152.72|6152.72|0
1646237030000|2022-03-02 16:03:50|6154.64|6154.64|6154.97|6154.97|6155.68|6155.68|6154.64|6154.64|0
1646237040000|2022-03-02 16:04:00|6155.44|6155.44|6156.18|6156.18|6156.42|6156.42|6155.44|6155.44|0
1646237050000|2022-03-02 16:04:10|6156.86|6156.86|6156.86|6156.86|6156.86|6156.86|6156.86|6156.86|0
1646237060000|2022-03-02 16:04:20|6158.99|6158.99|6156.34|6156.34|6158.99|6158.99|6156.07|6156.07|0
1646237070000|2022-03-02 16:04:30|6155.63|6155.63|6156.98|6156.98|6156.98|6156.98|6155.45|6155.45|0
1646237080000|2022-03-02 16:04:40|6158.41|6158.41|6156.98|6156.98|6158.41|6158.41|6156.98|6156.98|0
1646237090000|2022-03-02 16:04:50|6157.7|6157.7|6159.36|6159.36|6159.36|6159.36|6157.7|6157.7|0
1646237100000|2022-03-02 16:05:00|6160.08|6160.08|6158.06|6158.06|6160.19|6160.19|6156.63|6156.63|0
1646237110000|2022-03-02 16:05:10|6157.81|6157.81|6151.96|6151.96|6157.81|6157.81|6150.63|6150.63|0
1646237120000|2022-03-02 16:05:20|6150.54|6150.54|6151.25|6151.25|6151.25|6151.25|6150.54|6150.54|0
1646237130000|2022-03-02 16:05:30|6151.96|6151.96|6151.96|6151.96|6151.96|6151.96|6151.96|6151.96|0
1646237140000|2022-03-02 16:05:40|6152.67|6152.67|6153.38|6153.38|6153.38|6153.38|6152.67|6152.67|0
1646237150000|2022-03-02 16:05:50|6154.09|6154.09|6154.92|6154.92|6155.04|6155.04|6154.09|6154.09|0
1646237160000|2022-03-02 16:06:00|6154.58|6154.58|6157.07|6157.07|6157.07|6157.07|6154.58|6154.58|0
1646237170000|2022-03-02 16:06:10|6155.64|6155.64|6156.35|6156.35|6156.35|6156.35|6154.93|6154.93|0
1646237180000|2022-03-02 16:06:20|6156.59|6156.59|6156.92|6156.92|6156.92|6156.92|6156.59|6156.59|0
1646237200000|2022-03-02 16:06:40|6158.34|6158.34|6158.34|6158.34|6158.34|6158.34|6158.34|6158.34|0
1646237210000|2022-03-02 16:06:50|6158.01|6158.01|6157.3|6157.3|6158.01|6158.01|6157.3|6157.3|0
1646237220000|2022-03-02 16:07:00|6158.01|6158.01|6157.63|6157.63|6158.72|6158.72|6157.3|6157.3|0
1646237230000|2022-03-02 16:07:10|6159.06|6159.06|6155.72|6155.72|6159.06|6159.06|6155.72|6155.72|0
1646237240000|2022-03-02 16:07:20|6155.01|6155.01|6155.01|6155.01|6155.01|6155.01|6155.01|6155.01|0
1646237250000|2022-03-02 16:07:30|6154.29|6154.29|6152.47|6152.47|6154.29|6154.29|6152.2|6152.2|0
1646237260000|2022-03-02 16:07:40|6151.76|6151.76|6151.76|6151.76|6151.76|6151.76|6151.76|6151.76|0
1646237270000|2022-03-02 16:07:50|6151.05|6151.05|6150.71|6150.71|6151.05|6151.05|6150.71|6150.71|0
1646237290000|2022-03-02 16:08:10|6151.42|6151.42|6151.67|6151.67|6151.67|6151.67|6151.42|6151.42|0
1646237310000|2022-03-02 16:08:30|6150.96|6150.96|6146.9|6146.9|6150.96|6150.96|6146.9|6146.9|0
1646237330000|2022-03-02 16:08:50|6146.56|6146.56|6145.5|6145.5|6146.56|6146.56|6145.5|6145.5|0
1646237340000|2022-03-02 16:09:00|6146.22|6146.22|6146.1|6146.1|6146.22|6146.22|6146.1|6146.1|0
1646237350000|2022-03-02 16:09:10|6147.1|6147.1|6148.06|6148.06|6148.06|6148.06|6146.83|6146.83|0
1646237360000|2022-03-02 16:09:20|6148.33|6148.33|6148.77|6148.77|6149.04|6149.04|6148.33|6148.33|0
1646237370000|2022-03-02 16:09:30|6148.66|6148.66|6148.66|6148.66|6148.66|6148.66|6148.66|6148.66|0
1646237380000|2022-03-02 16:09:40|6147.95|6147.95|6147.12|6147.12|6147.95|6147.95|6147.12|6147.12|0
1646237390000|2022-03-02 16:09:50|6147|6147|6147|6147|6147|6147|6147|6147|0
1646237400000|2022-03-02 16:10:00|6146.73|6146.73|6146|6146|6147.32|6147.32|6146|6146|0
1646237410000|2022-03-02 16:10:10|6145.88|6145.88|6145.39|6145.39|6145.88|6145.88|6145.39|6145.39|0
1646237420000|2022-03-02 16:10:20|6145.28|6145.28|6146.58|6146.58|6146.81|6146.81|6145.28|6145.28|0
1646237430000|2022-03-02 16:10:30|6146.34|6146.34|6147.05|6147.05|6147.05|6147.05|6146.34|6146.34|0
1646237440000|2022-03-02 16:10:40|6147.16|6147.16|6148.82|6148.82|6148.82|6148.82|6147.16|6147.16|0
1646237450000|2022-03-02 16:10:50|6149.31|6149.31|6151.56|6151.56|6151.56|6151.56|6149.31|6149.31|0
1646237460000|2022-03-02 16:11:00|6150.85|6150.85|6150.85|6150.85|6150.85|6150.85|6150.85|6150.85|0
1646237480000|2022-03-02 16:11:20|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|0
1646237500000|2022-03-02 16:11:40|6152.23|6152.23|6152.23|6152.23|6152.23|6152.23|6152.23|6152.23|0
1646237510000|2022-03-02 16:11:50|6151.52|6151.52|6150.81|6150.81|6151.52|6151.52|6150.81|6150.81|0
1646237520000|2022-03-02 16:12:00|6150.1|6150.1|6150.81|6150.81|6150.81|6150.81|6150.1|6150.1|0
1646237540000|2022-03-02 16:12:20|6149.39|6149.39|6151.01|6151.01|6151.01|6151.01|6149.39|6149.39|0
1646237560000|2022-03-02 16:12:40|6151.72|6151.72|6152.81|6152.81|6153.15|6153.15|6151.72|6151.72|0
1646237570000|2022-03-02 16:12:50|6152.1|6152.1|6151.27|6151.27|6152.1|6152.1|6151.27|6151.27|0
1646237590000|2022-03-02 16:13:10|6151.02|6151.02|6151.02|6151.02|6151.02|6151.02|6151.02|6151.02|0
1646237620000|2022-03-02 16:13:40|6151.74|6151.74|6151.85|6151.85|6151.97|6151.97|6151.74|6151.74|0
1646237630000|2022-03-02 16:13:50|6150.43|6150.43|6151.85|6151.85|6151.85|6151.85|6150.43|6150.43|0
1646237640000|2022-03-02 16:14:00|6150.43|6150.43|6150.43|6150.43|6150.43|6150.43|6150.43|6150.43|0
1646237650000|2022-03-02 16:14:10|6150.09|6150.09|6150.09|6150.09|6150.8|6150.8|6150.09|6150.09|0
1646237660000|2022-03-02 16:14:20|6149.38|6149.38|6150.09|6150.09|6150.09|6150.09|6149.38|6149.38|0
1646237680000|2022-03-02 16:14:40|6149.38|6149.38|6149.47|6149.47|6149.47|6149.47|6149.14|6149.14|0
1646237690000|2022-03-02 16:14:50|6149.14|6149.14|6148.42|6148.42|6149.14|6149.14|6148.42|6148.42|0
1646237710000|2022-03-02 16:15:10|6148.67|6148.67|6151.85|6151.85|6151.97|6151.97|6148.67|6148.67|0
1646237720000|2022-03-02 16:15:20|6152.56|6152.56|6152.56|6152.56|6152.56|6152.56|6152.56|6152.56|0
1646237740000|2022-03-02 16:15:40|6153.28|6153.28|6154.93|6154.93|6154.93|6154.93|6153.28|6153.28|0
1646237750000|2022-03-02 16:15:50|6155.87|6155.87|6156.12|6156.12|6156.12|6156.12|6155.87|6155.87|0
1646237760000|2022-03-02 16:16:00|6156.39|6156.39|6156.63|6156.63|6157.81|6157.81|6156.39|6156.39|0
1646237770000|2022-03-02 16:16:10|6157.34|6157.34|6157.34|6157.34|6157.34|6157.34|6157.34|6157.34|0
1646237780000|2022-03-02 16:16:20|6158.06|6158.06|6156.39|6156.39|6158.06|6158.06|6156.39|6156.39|0
1646237790000|2022-03-02 16:16:30|6156.63|6156.63|6156.63|6156.63|6156.63|6156.63|6156.63|6156.63|0
1646237800000|2022-03-02 16:16:40|6154.61|6154.61|6153.76|6153.76|6154.61|6154.61|6153.76|6153.76|0
1646237810000|2022-03-02 16:16:50|6153.52|6153.52|6153.52|6153.52|6153.52|6153.52|6153.52|6153.52|0
1646237820000|2022-03-02 16:17:00|6153.18|6153.18|6154.01|6154.01|6154.01|6154.01|6153.18|6153.18|0
1646237830000|2022-03-02 16:17:10|6153.3|6153.3|6154.01|6154.01|6154.01|6154.01|6153.3|6153.3|0
1646237840000|2022-03-02 16:17:20|6152.58|6152.58|6153.3|6153.3|6153.3|6153.3|6152.58|6152.58|0
1646237850000|2022-03-02 16:17:30|6153.53|6153.53|6153.41|6153.41|6153.53|6153.53|6153.41|6153.41|0
1646237860000|2022-03-02 16:17:40|6154.12|6154.12|6154.12|6154.12|6154.12|6154.12|6154.12|6154.12|0
1646237880000|2022-03-02 16:18:00|6154.47|6154.47|6155.53|6155.53|6156.01|6156.01|6154.47|6154.47|0
1646237890000|2022-03-02 16:18:10|6155.3|6155.3|6153.87|6153.87|6155.3|6155.3|6153.87|6153.87|0
1646237900000|2022-03-02 16:18:20|6153.16|6153.16|6152.58|6152.58|6153.51|6153.51|6152.58|6152.58|0
1646237920000|2022-03-02 16:18:40|6152.83|6152.83|6153.54|6153.54|6153.54|6153.54|6152.83|6152.83|0
1646237940000|2022-03-02 16:19:00|6153.31|6153.31|6153.54|6153.54|6153.54|6153.54|6152.83|6152.83|0
1646237950000|2022-03-02 16:19:10|6153.65|6153.65|6152.36|6152.36|6153.65|6153.65|6152.36|6152.36|0
1646237960000|2022-03-02 16:19:20|6152.48|6152.48|6152.6|6152.6|6153.9|6153.9|6152.48|6152.48|0
1646237970000|2022-03-02 16:19:30|6153.31|6153.31|6151.88|6151.88|6153.31|6153.31|6151.88|6151.88|0
1646237980000|2022-03-02 16:19:40|6152.6|6152.6|6153.82|6153.82|6153.82|6153.82|6152.6|6152.6|0
1646237990000|2022-03-02 16:19:50|6154.53|6154.53|6154.53|6154.53|6154.53|6154.53|6154.53|6154.53|0
1646238000000|2022-03-02 16:20:00|6155.25|6155.25|6155.25|6155.25|6155.25|6155.25|6155.25|6155.25|0
1646238010000|2022-03-02 16:20:10|6155.96|6155.96|6156.8|6156.8|6156.8|6156.8|6155.84|6155.84|0
1646238020000|2022-03-02 16:20:20|6156.09|6156.09|6156.8|6156.8|6156.8|6156.8|6156.09|6156.09|0
1646238030000|2022-03-02 16:20:30|6158.22|6158.22|6159.54|6159.54|6159.54|6159.54|6158.22|6158.22|0
1646238040000|2022-03-02 16:20:40|6159.81|6159.81|6158.4|6158.4|6160.53|6160.53|6158.4|6158.4|0
1646238050000|2022-03-02 16:20:50|6157.69|6157.69|6157.44|6157.44|6157.69|6157.69|6156.73|6156.73|0
1646238060000|2022-03-02 16:21:00|6156.73|6156.73|6154.82|6154.82|6156.73|6156.73|6154.82|6154.82|0
1646238070000|2022-03-02 16:21:10|6155.53|6155.53|6153.25|6153.25|6155.53|6155.53|6153.25|6153.25|0
1646238080000|2022-03-02 16:21:20|6153.96|6153.96|6153.25|6153.25|6153.96|6153.96|6152.54|6152.54|0
1646238090000|2022-03-02 16:21:30|6152.92|6152.92|6152.92|6152.92|6152.92|6152.92|6152.92|6152.92|0
1646238110000|2022-03-02 16:21:50|6152.21|6152.21|6150.78|6150.78|6152.54|6152.54|6150.78|6150.78|0
1646238120000|2022-03-02 16:22:00|6150.54|6150.54|6150|6150|6150.54|6150.54|6150|6150|0
1646238130000|2022-03-02 16:22:10|6149.77|6149.77|6147.17|6147.17|6149.77|6149.77|6147.17|6147.17|0
1646238140000|2022-03-02 16:22:20|6146.68|6146.68|6146.95|6146.95|6146.95|6146.95|6146.68|6146.68|0
1646238150000|2022-03-02 16:22:30|6147.66|6147.66|6144.96|6144.96|6147.66|6147.66|6144.96|6144.96|0
1646238160000|2022-03-02 16:22:40|6145.23|6145.23|6144.74|6144.74|6145.23|6145.23|6144.74|6144.74|0
1646238170000|2022-03-02 16:22:50|6145.08|6145.08|6145.79|6145.79|6146.51|6146.51|6145.08|6145.08|0
1646238180000|2022-03-02 16:23:00|6146.06|6146.06|6146.05|6146.05|6146.32|6146.32|6145.61|6145.61|0
1646238190000|2022-03-02 16:23:10|6145.78|6145.78|6143.53|6143.53|6145.78|6145.78|6143.53|6143.53|0
1646238200000|2022-03-02 16:23:20|6143.8|6143.8|6143.91|6143.91|6144.52|6144.52|6143.8|6143.8|0
1646238210000|2022-03-02 16:23:30|6144.49|6144.49|6144.74|6144.74|6144.74|6144.74|6144.03|6144.03|0
1646238220000|2022-03-02 16:23:40|6143.32|6143.32|6143.9|6143.9|6143.9|6143.9|6143.32|6143.32|0
1646238230000|2022-03-02 16:23:50|6144.17|6144.17|6144.41|6144.41|6144.41|6144.41|6144.17|6144.17|0
1646238250000|2022-03-02 16:24:10|6145.84|6145.84|6145.62|6145.62|6145.84|6145.84|6145.38|6145.38|0
1646238260000|2022-03-02 16:24:20|6145.38|6145.38|6145.72|6145.72|6145.72|6145.72|6145.38|6145.38|0
1646238270000|2022-03-02 16:24:30|6145.84|6145.84|6146.51|6146.51|6146.51|6146.51|6145.84|6145.84|0
1646238280000|2022-03-02 16:24:40|6147.93|6147.93|6147.93|6147.93|6147.93|6147.93|6147.93|6147.93|0
1646238290000|2022-03-02 16:24:50|6147.22|6147.22|6146.26|6146.26|6147.22|6147.22|6146.26|6146.26|0
1646238300000|2022-03-02 16:25:00|6145.93|6145.93|6147.35|6147.35|6147.35|6147.35|6145.93|6145.93|0
1646238310000|2022-03-02 16:25:10|6146.64|6146.64|6145.68|6145.68|6146.64|6146.64|6145.68|6145.68|0
1646238320000|2022-03-02 16:25:20|6146.39|6146.39|6147.1|6147.1|6147.1|6147.1|6146.39|6146.39|0
1646238330000|2022-03-02 16:25:30|6146.77|6146.77|6146.77|6146.77|6146.77|6146.77|6146.77|6146.77|0
1646238340000|2022-03-02 16:25:40|6147.48|6147.48|6148.31|6148.31|6148.31|6148.31|6147.48|6147.48|0
1646238350000|2022-03-02 16:25:50|6149.02|6149.02|6149.02|6149.02|6149.02|6149.02|6148.31|6148.31|0
1646238360000|2022-03-02 16:26:00|6148.31|6148.31|6146.17|6146.17|6149.02|6149.02|6146.17|6146.17|0
1646238370000|2022-03-02 16:26:10|6146.88|6146.88|6147.86|6147.86|6147.86|6147.86|6146.88|6146.88|0
1646238390000|2022-03-02 16:26:30|6148.2|6148.2|6148.2|6148.2|6148.2|6148.2|6148.2|6148.2|0
1646238400000|2022-03-02 16:26:40|6148.91|6148.91|6149.3|6149.3|6149.3|6149.3|6148.91|6148.91|0
1646238410000|2022-03-02 16:26:50|6150.01|6150.01|6150.01|6150.01|6150.01|6150.01|6150.01|6150.01|0
1646238420000|2022-03-02 16:27:00|6151.43|6151.43|6150.96|6150.96|6151.43|6151.43|6150.01|6150.01|0
1646238430000|2022-03-02 16:27:10|6150.47|6150.47|6150.47|6150.47|6150.47|6150.47|6150.47|6150.47|0
1646238440000|2022-03-02 16:27:20|6149.05|6149.05|6149.3|6149.3|6149.3|6149.3|6149.05|6149.05|0
1646238450000|2022-03-02 16:27:30|6149.05|6149.05|6149.88|6149.88|6149.88|6149.88|6149.05|6149.05|0
1646238470000|2022-03-02 16:27:50|6149.17|6149.17|6149.17|6149.17|6149.17|6149.17|6149.17|6149.17|0
1646238480000|2022-03-02 16:28:00|6149.88|6149.88|6150.15|6150.15|6150.39|6150.39|6149.17|6149.17|0
1646238490000|2022-03-02 16:28:10|6149.63|6149.63|6150.5|6150.5|6150.5|6150.5|6149.27|6149.27|0
1646238500000|2022-03-02 16:28:20|6150.74|6150.74|6152.35|6152.35|6152.35|6152.35|6150.47|6150.47|0
1646238510000|2022-03-02 16:28:30|6153.06|6153.06|6154.05|6154.05|6154.76|6154.76|6153.06|6153.06|0
1646238520000|2022-03-02 16:28:40|6153.34|6153.34|6153.12|6153.12|6153.34|6153.34|6152.5|6152.5|0
1646238530000|2022-03-02 16:28:50|6152.41|6152.41|6152.89|6152.89|6153.12|6153.12|6152.41|6152.41|0
1646238540000|2022-03-02 16:29:00|6153.23|6153.23|6151.68|6151.68|6153.7|6153.7|6151.68|6151.68|0
1646238550000|2022-03-02 16:29:10|6150.97|6150.97|6149.45|6149.45|6150.97|6150.97|6149.45|6149.45|0
1646238560000|2022-03-02 16:29:20|6149.1|6149.1|6148.06|6148.06|6149.1|6149.1|6147.82|6147.82|0
1646238570000|2022-03-02 16:29:30|6147.79|6147.79|6147.01|6147.01|6147.79|6147.79|6146.74|6146.74|0
1646238580000|2022-03-02 16:29:40|6144.16|6144.16|6143.42|6143.42|6144.95|6144.95|6142.71|6142.71|0
1646238590000|2022-03-02 16:29:50|6143.19|6143.19|6139.27|6139.27|6143.19|6143.19|6139.27|6139.27|0
1646295300000|2022-03-03 08:15:00|6113.85|6113.85|6115.62|6115.62|6115.62|6115.62|6113.85|6113.85|0
1646295320000|2022-03-03 08:15:20|6116.33|6116.33|6116.33|6116.33|6116.33|6116.33|6116.33|6116.33|0
1646295340000|2022-03-03 08:15:40|6116.09|6116.09|6116.09|6116.09|6116.09|6116.09|6116.09|6116.09|0
1646295350000|2022-03-03 08:15:50|6115.62|6115.62|6109.63|6109.63|6115.62|6115.62|6109.63|6109.63|0
1646295370000|2022-03-03 08:16:10|6103.23|6103.23|6104.4|6104.4|6105.48|6105.48|6103.23|6103.23|0
1646295380000|2022-03-03 08:16:20|6105.11|6105.11|6106.53|6106.53|6106.53|6106.53|6105.11|6105.11|0
1646295400000|2022-03-03 08:16:40|6105.82|6105.82|6105.69|6105.69|6105.94|6105.94|6105.69|6105.69|0
1646295420000|2022-03-03 08:17:00|6107.12|6107.12|6108.46|6108.46|6108.46|6108.46|6107.12|6107.12|0
1646295430000|2022-03-03 08:17:10|6109.38|6109.38|6109.89|6109.89|6110.12|6110.12|6109.38|6109.38|0
1646295440000|2022-03-03 08:17:20|6112.03|6112.03|6112.74|6112.74|6112.74|6112.74|6111.31|6111.31|0
1646295450000|2022-03-03 08:17:30|6113.23|6113.23|6112.98|6112.98|6113.23|6113.23|6112.98|6112.98|0
1646295460000|2022-03-03 08:17:40|6113.69|6113.69|6113.21|6113.21|6113.69|6113.69|6112.98|6112.98|0
1646295470000|2022-03-03 08:17:50|6112.88|6112.88|6111.89|6111.89|6112.88|6112.88|6111.89|6111.89|0
1646295480000|2022-03-03 08:18:00|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|0
1646295490000|2022-03-03 08:18:10|6114.72|6114.72|6114.72|6114.72|6114.72|6114.72|6114.72|6114.72|0
1646295500000|2022-03-03 08:18:20|6113.3|6113.3|6111.79|6111.79|6113.3|6113.3|6111.45|6111.45|0
1646295520000|2022-03-03 08:18:40|6112.02|6112.02|6107.75|6107.75|6112.02|6112.02|6107.75|6107.75|0
1646295530000|2022-03-03 08:18:50|6106.33|6106.33|6107.04|6107.04|6107.04|6107.04|6106.33|6106.33|0
1646295540000|2022-03-03 08:19:00|6106.7|6106.7|6105.5|6105.5|6106.7|6106.7|6105.28|6105.28|0
1646295560000|2022-03-03 08:19:20|6104.79|6104.79|6104.57|6104.57|6104.79|6104.79|6103.36|6103.36|0
1646295570000|2022-03-03 08:19:30|6105.99|6105.99|6109.63|6109.63|6110.34|6110.34|6105.99|6105.99|0
1646295580000|2022-03-03 08:19:40|6109.98|6109.98|6109.75|6109.75|6109.98|6109.98|6109.75|6109.75|0
1646295590000|2022-03-03 08:19:50|6109.98|6109.98|6111.63|6111.63|6111.63|6111.63|6109.98|6109.98|0
1646295600000|2022-03-03 08:20:00|6113.05|6113.05|6117.06|6117.06|6117.29|6117.29|6113.05|6113.05|0
1646295620000|2022-03-03 08:20:20|6114.93|6114.93|6114.93|6114.93|6114.93|6114.93|6114.93|6114.93|0
1646295630000|2022-03-03 08:20:30|6113.5|6113.5|6113.62|6113.62|6113.62|6113.62|6113.5|6113.5|0
1646295640000|2022-03-03 08:20:40|6113.5|6113.5|6113.97|6113.97|6113.97|6113.97|6113.39|6113.39|0
1646295650000|2022-03-03 08:20:50|6113.74|6113.74|6113.97|6113.97|6113.97|6113.97|6112.54|6112.54|0
1646295660000|2022-03-03 08:21:00|6113.74|6113.74|6115.53|6115.53|6115.87|6115.87|6113.74|6113.74|0
1646295670000|2022-03-03 08:21:10|6115.07|6115.07|6112.83|6112.83|6115.3|6115.3|6112.83|6112.83|0
1646295680000|2022-03-03 08:21:20|6112.72|6112.72|6112.6|6112.6|6112.72|6112.72|6112.6|6112.6|0
1646295690000|2022-03-03 08:21:30|6112.35|6112.35|6109.73|6109.73|6112.35|6112.35|6109.73|6109.73|0
1646295700000|2022-03-03 08:21:40|6109.39|6109.39|6107.97|6107.97|6109.39|6109.39|6107.97|6107.97|0
1646295710000|2022-03-03 08:21:50|6107.7|6107.7|6105.25|6105.25|6107.7|6107.7|6105.25|6105.25|0
1646295720000|2022-03-03 08:22:00|6105.36|6105.36|6106.79|6106.79|6106.79|6106.79|6105.36|6105.36|0
1646295730000|2022-03-03 08:22:10|6106.25|6106.25|6104.98|6104.98|6106.25|6106.25|6104.24|6104.24|0
1646295740000|2022-03-03 08:22:20|6104.74|6104.74|6104.98|6104.98|6104.98|6104.98|6104.74|6104.74|0
1646295760000|2022-03-03 08:22:40|6104.64|6104.64|6104.16|6104.16|6104.64|6104.64|6103.92|6103.92|0
1646295770000|2022-03-03 08:22:50|6103.91|6103.91|6103.2|6103.2|6103.91|6103.91|6103.2|6103.2|0
1646295780000|2022-03-03 08:23:00|6103.91|6103.91|6103.91|6103.91|6103.91|6103.91|6103.91|6103.91|0
1646295790000|2022-03-03 08:23:10|6103.1|6103.1|6101.68|6101.68|6103.1|6103.1|6101.68|6101.68|0
1646295800000|2022-03-03 08:23:20|6101.43|6101.43|6103.53|6103.53|6104.24|6104.24|6101.43|6101.43|0
1646295810000|2022-03-03 08:23:30|6104.02|6104.02|6104.02|6104.02|6104.02|6104.02|6104.02|6104.02|0
1646295850000|2022-03-03 08:24:10|6102.68|6102.68|6103.26|6103.26|6103.26|6103.26|6102.68|6102.68|0
1646295880000|2022-03-03 08:24:40|6102.8|6102.8|6104.55|6104.55|6104.55|6104.55|6102.8|6102.8|0
1646295920000|2022-03-03 08:25:20|6104.09|6104.09|6105.02|6105.02|6105.02|6105.02|6104.09|6104.09|0
1646295930000|2022-03-03 08:25:30|6104.77|6104.77|6103.39|6103.39|6104.77|6104.77|6103.39|6103.39|0
1646295940000|2022-03-03 08:25:40|6101.25|6101.25|6100.54|6100.54|6101.25|6101.25|6100.54|6100.54|0
1646295950000|2022-03-03 08:25:50|6098.88|6098.88|6095.87|6095.87|6098.88|6098.88|6095.87|6095.87|0
1646295960000|2022-03-03 08:26:00|6094.44|6094.44|6092.35|6092.35|6094.44|6094.44|6092.35|6092.35|0
1646295970000|2022-03-03 08:26:10|6092.23|6092.23|6092.23|6092.23|6092.23|6092.23|6092.23|6092.23|0
1646295990000|2022-03-03 08:26:30|6091.5|6091.5|6088.55|6088.55|6091.5|6091.5|6088.4|6088.4|0
1646296000000|2022-03-03 08:26:40|6088.8|6088.8|6088.3|6088.3|6088.8|6088.8|6088.3|6088.3|0
1646296030000|2022-03-03 08:27:10|6088.8|6088.8|6088.26|6088.26|6088.8|6088.8|6088.26|6088.26|0
1646296050000|2022-03-03 08:27:30|6085.41|6085.41|6085.87|6085.87|6086.35|6086.35|6085.41|6085.41|0
1646296060000|2022-03-03 08:27:40|6085.61|6085.61|6085.84|6085.84|6085.84|6085.84|6085.61|6085.61|0
1646296070000|2022-03-03 08:27:50|6085.59|6085.59|6085.59|6085.59|6085.59|6085.59|6085.59|6085.59|0
1646296080000|2022-03-03 08:28:00|6087.01|6087.01|6087.59|6087.59|6087.59|6087.59|6087.01|6087.01|0
1646296090000|2022-03-03 08:28:10|6087.26|6087.26|6083.46|6083.46|6087.26|6087.26|6083.46|6083.46|0
1646296110000|2022-03-03 08:28:30|6083.92|6083.92|6082.5|6082.5|6083.92|6083.92|6082.5|6082.5|0
1646296120000|2022-03-03 08:28:40|6082.26|6082.26|6079.88|6079.88|6082.26|6082.26|6079.88|6079.88|0
1646296130000|2022-03-03 08:28:50|6080.6|6080.6|6080.48|6080.48|6080.6|6080.6|6080.48|6080.48|0
1646296140000|2022-03-03 08:29:00|6080.14|6080.14|6078.6|6078.6|6080.14|6080.14|6078.6|6078.6|0
1646296150000|2022-03-03 08:29:10|6078.26|6078.26|6078.6|6078.6|6078.6|6078.6|6078.26|6078.26|0
1646296160000|2022-03-03 08:29:20|6078.27|6078.27|6077.72|6077.72|6078.27|6078.27|6077.26|6077.26|0
1646296170000|2022-03-03 08:29:30|6075.59|6075.59|6077.01|6077.01|6077.01|6077.01|6075.59|6075.59|0
1646296180000|2022-03-03 08:29:40|6076.2|6076.2|6076.2|6076.2|6076.2|6076.2|6076.2|6076.2|0
1646296190000|2022-03-03 08:29:50|6075.74|6075.74|6077.63|6077.63|6077.88|6077.88|6075.74|6075.74|0
1646296200000|2022-03-03 08:30:00|6077.36|6077.36|6079.15|6079.15|6079.15|6079.15|6077.36|6077.36|0
1646296210000|2022-03-03 08:30:10|6079.87|6079.87|6082|6082|6082|6082|6079.87|6079.87|0
1646296220000|2022-03-03 08:30:20|6079.87|6079.87|6079.53|6079.53|6079.87|6079.87|6079.3|6079.3|0
1646296230000|2022-03-03 08:30:30|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|0
1646296240000|2022-03-03 08:30:40|6079.03|6079.03|6079.03|6079.03|6079.03|6079.03|6079.03|6079.03|0
1646296260000|2022-03-03 08:31:00|6079.74|6079.74|6081.87|6081.87|6081.87|6081.87|6079.74|6079.74|0
1646296290000|2022-03-03 08:31:30|6081.61|6081.61|6080.89|6080.89|6081.61|6081.61|6080.89|6080.89|0
1646296300000|2022-03-03 08:31:40|6081.16|6081.16|6077.27|6077.27|6081.16|6081.16|6077.27|6077.27|0
1646296310000|2022-03-03 08:31:50|6075.85|6075.85|6075.18|6075.18|6075.85|6075.85|6075.18|6075.18|0
1646296330000|2022-03-03 08:32:10|6074.83|6074.83|6072.46|6072.46|6075.18|6075.18|6071.04|6071.04|0
1646296340000|2022-03-03 08:32:20|6073.18|6073.18|6073.18|6073.18|6073.18|6073.18|6073.18|6073.18|0
1646296350000|2022-03-03 08:32:30|6074.6|6074.6|6074.6|6074.6|6074.6|6074.6|6074.6|6074.6|0
1646296370000|2022-03-03 08:32:50|6073.67|6073.67|6073.9|6073.9|6073.9|6073.9|6073.67|6073.67|0
1646296380000|2022-03-03 08:33:00|6074.02|6074.02|6074.15|6074.15|6074.48|6074.48|6074.02|6074.02|0
1646296390000|2022-03-03 08:33:10|6068.9|6068.9|6066.05|6066.05|6068.9|6068.9|6064.63|6064.63|0
1646296400000|2022-03-03 08:33:20|6065.78|6065.78|6065.78|6065.78|6065.78|6065.78|6065.78|6065.78|0
1646296420000|2022-03-03 08:33:40|6066.12|6066.12|6066.83|6066.83|6066.83|6066.83|6066.12|6066.12|0
1646296430000|2022-03-03 08:33:50|6066.48|6066.48|6065.24|6065.24|6066.48|6066.48|6064.89|6064.89|0
1646296440000|2022-03-03 08:34:00|6065.12|6065.12|6067.37|6067.37|6067.37|6067.37|6065.12|6065.12|0
1646296450000|2022-03-03 08:34:10|6065.24|6065.24|6065.24|6065.24|6065.95|6065.95|6065.24|6065.24|0
1646296460000|2022-03-03 08:34:20|6067.37|6067.37|6066.7|6066.7|6067.37|6067.37|6066.36|6066.36|0
1646296470000|2022-03-03 08:34:30|6066.82|6066.82|6066.82|6066.82|6066.82|6066.82|6066.82|6066.82|0
1646296480000|2022-03-03 08:34:40|6065.39|6065.39|6065.39|6065.39|6065.39|6065.39|6065.39|6065.39|0
1646296490000|2022-03-03 08:34:50|6064.68|6064.68|6064.68|6064.68|6064.68|6064.68|6064.68|6064.68|0
1646296500000|2022-03-03 08:35:00|6064.41|6064.41|6064.3|6064.3|6064.41|6064.41|6064.3|6064.3|0
1646296510000|2022-03-03 08:35:10|6063.58|6063.58|6063.7|6063.7|6063.7|6063.7|6063.58|6063.58|0
1646296520000|2022-03-03 08:35:20|6063.95|6063.95|6064.69|6064.69|6064.69|6064.69|6063.95|6063.95|0
1646296530000|2022-03-03 08:35:30|6064.22|6064.22|6063.74|6063.74|6064.57|6064.57|6063.74|6063.74|0
1646296540000|2022-03-03 08:35:40|6063.63|6063.63|6063.63|6063.63|6063.63|6063.63|6063.63|6063.63|0
1646296550000|2022-03-03 08:35:50|6063.51|6063.51|6062.81|6062.81|6063.86|6063.86|6062.81|6062.81|0
1646296560000|2022-03-03 08:36:00|6062.48|6062.48|6060.86|6060.86|6062.48|6062.48|6060.39|6060.39|0
1646296570000|2022-03-03 08:36:10|6059.43|6059.43|6058.85|6058.85|6059.43|6059.43|6058.85|6058.85|0
1646296580000|2022-03-03 08:36:20|6063.12|6063.12|6063.24|6063.24|6063.24|6063.24|6063.12|6063.12|0
1646296590000|2022-03-03 08:36:30|6062.53|6062.53|6062.53|6062.53|6062.53|6062.53|6062.53|6062.53|0
1646296600000|2022-03-03 08:36:40|6061.79|6061.79|6062.5|6062.5|6062.5|6062.5|6061.79|6061.79|0
1646296610000|2022-03-03 08:36:50|6062.83|6062.83|6066.28|6066.28|6066.28|6066.28|6062.83|6062.83|0
1646296620000|2022-03-03 08:37:00|6066.8|6066.8|6068.67|6068.67|6070.09|6070.09|6066.8|6066.8|0
1646296630000|2022-03-03 08:37:10|6068.9|6068.9|6068.79|6068.79|6068.9|6068.9|6068.79|6068.79|0
1646296640000|2022-03-03 08:37:20|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|0
1646296660000|2022-03-03 08:37:40|6068.79|6068.79|6069.13|6069.13|6069.13|6069.13|6068.79|6068.79|0
1646296670000|2022-03-03 08:37:50|6069.02|6069.02|6065.56|6065.56|6069.02|6069.02|6064.85|6064.85|0
1646296680000|2022-03-03 08:38:00|6066.06|6066.06|6065.83|6065.83|6066.06|6066.06|6065.83|6065.83|0
1646296690000|2022-03-03 08:38:10|6065.11|6065.11|6065.11|6065.11|6065.11|6065.11|6065.11|6065.11|0
1646296700000|2022-03-03 08:38:20|6065.23|6065.23|6065.35|6065.35|6065.35|6065.35|6065.23|6065.23|0
1646296710000|2022-03-03 08:38:30|6066.06|6066.06|6066.06|6066.06|6066.06|6066.06|6066.06|6066.06|0
1646296740000|2022-03-03 08:39:00|6066.77|6066.77|6066.77|6066.77|6066.77|6066.77|6066.77|6066.77|0
1646296750000|2022-03-03 08:39:10|6066.5|6066.5|6066.38|6066.38|6066.61|6066.61|6066.38|6066.38|0
1646296760000|2022-03-03 08:39:20|6064.25|6064.25|6064.5|6064.5|6064.5|6064.5|6064.25|6064.25|0
1646296780000|2022-03-03 08:39:40|6063.82|6063.82|6060.98|6060.98|6063.82|6063.82|6060.98|6060.98|0
1646296790000|2022-03-03 08:39:50|6060.73|6060.73|6060.73|6060.73|6060.73|6060.73|6060.39|6060.39|0
1646296800000|2022-03-03 08:40:00|6059.31|6059.31|6059.21|6059.21|6059.32|6059.32|6058.85|6058.85|0
1646296820000|2022-03-03 08:40:20|6061.34|6061.34|6062.05|6062.05|6062.05|6062.05|6061.34|6061.34|0
1646296840000|2022-03-03 08:40:40|6062.3|6062.3|6062.3|6062.3|6062.3|6062.3|6062.3|6062.3|0
1646296850000|2022-03-03 08:40:50|6061.26|6061.26|6061.26|6061.26|6061.26|6061.26|6061.26|6061.26|0
1646296860000|2022-03-03 08:41:00|6061.03|6061.03|6061.38|6061.38|6061.38|6061.38|6061.03|6061.03|0
1646296870000|2022-03-03 08:41:10|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|6062.07|0
1646296890000|2022-03-03 08:41:30|6060.65|6060.65|6060.76|6060.76|6060.76|6060.76|6060.65|6060.65|0
1646296910000|2022-03-03 08:41:50|6060.05|6060.05|6059.34|6059.34|6060.05|6060.05|6059.34|6059.34|0
1646296920000|2022-03-03 08:42:00|6060.05|6060.05|6059.8|6059.8|6060.05|6060.05|6059.8|6059.8|0
1646296930000|2022-03-03 08:42:10|6059.09|6059.09|6058.75|6058.75|6059.09|6059.09|6058.75|6058.75|0
1646296940000|2022-03-03 08:42:20|6059.46|6059.46|6058.16|6058.16|6059.46|6059.46|6058.16|6058.16|0
1646296950000|2022-03-03 08:42:30|6059.59|6059.59|6059.59|6059.59|6059.59|6059.59|6059.59|6059.59|0
1646296960000|2022-03-03 08:42:40|6059.86|6059.86|6059.86|6059.86|6059.86|6059.86|6059.52|6059.52|0
1646296970000|2022-03-03 08:42:50|6059.61|6059.61|6057.84|6057.84|6059.61|6059.61|6057.84|6057.84|0
1646296980000|2022-03-03 08:43:00|6057.17|6057.17|6057.17|6057.17|6057.17|6057.17|6057.17|6057.17|0
1646296990000|2022-03-03 08:43:10|6055.03|6055.03|6055.03|6055.03|6055.03|6055.03|6055.03|6055.03|0
1646297000000|2022-03-03 08:43:20|6055.37|6055.37|6055.37|6055.37|6056.79|6056.79|6055.37|6055.37|0
1646297020000|2022-03-03 08:43:40|6055.72|6055.72|6055.49|6055.49|6055.72|6055.72|6055.49|6055.49|0
1646297030000|2022-03-03 08:43:50|6053.35|6053.35|6052.52|6052.52|6053.35|6053.35|6052.52|6052.52|0
1646297040000|2022-03-03 08:44:00|6052.19|6052.19|6049.82|6049.82|6052.19|6052.19|6049.82|6049.82|0
1646297050000|2022-03-03 08:44:10|6049.55|6049.55|6049.55|6049.55|6049.55|6049.55|6049.55|6049.55|0
1646297060000|2022-03-03 08:44:20|6049.22|6049.22|6049.1|6049.1|6049.22|6049.22|6049.1|6049.1|0
1646297070000|2022-03-03 08:44:30|6048.39|6048.39|6045.31|6045.31|6048.39|6048.39|6045.31|6045.31|0
1646297080000|2022-03-03 08:44:40|6043.89|6043.89|6042.82|6042.82|6043.89|6043.89|6042.82|6042.82|0
1646297090000|2022-03-03 08:44:50|6042.48|6042.48|6041.77|6041.77|6042.48|6042.48|6041.77|6041.77|0
1646297100000|2022-03-03 08:45:00|6042.1|6042.1|6042.1|6042.1|6042.1|6042.1|6042.1|6042.1|0
1646297110000|2022-03-03 08:45:10|6043.53|6043.53|6044.95|6044.95|6044.95|6044.95|6043.53|6043.53|0
1646297140000|2022-03-03 08:45:40|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|0
1646297150000|2022-03-03 08:45:50|6044.69|6044.69|6040.46|6040.46|6044.69|6044.69|6040.46|6040.46|0
1646297160000|2022-03-03 08:46:00|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|0
1646297170000|2022-03-03 08:46:10|6039.98|6039.98|6039.05|6039.05|6040.47|6040.47|6039.05|6039.05|0
1646297200000|2022-03-03 08:46:40|6037.63|6037.63|6037.63|6037.63|6037.63|6037.63|6037.63|6037.63|0
1646297210000|2022-03-03 08:46:50|6036.92|6036.92|6035.67|6035.67|6036.92|6036.92|6035.67|6035.67|0
1646297220000|2022-03-03 08:47:00|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|6035.55|0
1646297240000|2022-03-03 08:47:20|6034.13|6034.13|6034.36|6034.36|6034.36|6034.36|6034.13|6034.13|0
1646297250000|2022-03-03 08:47:30|6034.48|6034.48|6034.48|6034.48|6034.48|6034.48|6034.48|6034.48|0
1646297260000|2022-03-03 08:47:40|6034.72|6034.72|6034.84|6034.84|6034.84|6034.84|6034.72|6034.72|0
1646297270000|2022-03-03 08:47:50|6034.95|6034.95|6032.82|6032.82|6034.95|6034.95|6032.82|6032.82|0
1646297280000|2022-03-03 08:48:00|6032.94|6032.94|6032.82|6032.82|6034.11|6034.11|6032.82|6032.82|0
1646297290000|2022-03-03 08:48:10|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|0
1646297300000|2022-03-03 08:48:20|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|0
1646297310000|2022-03-03 08:48:30|6032.59|6032.59|6031.87|6031.87|6032.59|6032.59|6031.87|6031.87|0
1646297330000|2022-03-03 08:48:50|6032.22|6032.22|6033.99|6033.99|6034.36|6034.36|6032.22|6032.22|0
1646297340000|2022-03-03 08:49:00|6034.48|6034.48|6040.01|6040.01|6040.01|6040.01|6034.48|6034.48|0
1646297350000|2022-03-03 08:49:10|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|0
1646297360000|2022-03-03 08:49:20|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|0
1646297380000|2022-03-03 08:49:40|6041.49|6041.49|6043.27|6043.27|6043.39|6043.39|6041.26|6041.26|0
1646297390000|2022-03-03 08:49:50|6042.94|6042.94|6041.52|6041.52|6042.94|6042.94|6041.52|6041.52|0
1646297410000|2022-03-03 08:50:10|6041.4|6041.4|6039.27|6039.27|6041.4|6041.4|6039.27|6039.27|0
1646297420000|2022-03-03 08:50:20|6039.03|6039.03|6040.21|6040.21|6040.21|6040.21|6038.79|6038.79|0
1646297430000|2022-03-03 08:50:30|6040.44|6040.44|6041.27|6041.27|6041.27|6041.27|6040.44|6040.44|0
1646297440000|2022-03-03 08:50:40|6041.54|6041.54|6042.5|6042.5|6042.5|6042.5|6041.54|6041.54|0
1646297450000|2022-03-03 08:50:50|6042.73|6042.73|6042.73|6042.73|6042.84|6042.84|6042.73|6042.73|0
1646297460000|2022-03-03 08:51:00|6043.06|6043.06|6043.75|6043.75|6043.75|6043.75|6043.06|6043.06|0
1646297470000|2022-03-03 08:51:10|6048.73|6048.73|6048.73|6048.73|6048.73|6048.73|6048.73|6048.73|0
1646297480000|2022-03-03 08:51:20|6048.01|6048.01|6050.98|6050.98|6050.98|6050.98|6048.01|6048.01|0
1646297490000|2022-03-03 08:51:30|6051.09|6051.09|6054.42|6054.42|6054.42|6054.42|6050.86|6050.86|0
1646297500000|2022-03-03 08:51:40|6054.91|6054.91|6057.98|6057.98|6057.98|6057.98|6054.02|6054.02|0
1646297520000|2022-03-03 08:52:00|6058.25|6058.25|6058.25|6058.25|6058.25|6058.25|6058.25|6058.25|0
1646297540000|2022-03-03 08:52:20|6058.48|6058.48|6058.48|6058.48|6058.48|6058.48|6058.48|6058.48|0
1646297550000|2022-03-03 08:52:30|6058.73|6058.73|6063.56|6063.56|6063.56|6063.56|6058.73|6058.73|0
1646297560000|2022-03-03 08:52:40|6063.81|6063.81|6063.81|6063.81|6063.81|6063.81|6063.81|6063.81|0
1646297570000|2022-03-03 08:52:50|6064.04|6064.04|6064.04|6064.04|6064.04|6064.04|6064.04|6064.04|0
1646297580000|2022-03-03 08:53:00|6064.15|6064.15|6065.41|6065.41|6065.41|6065.41|6064.15|6064.15|0
1646297590000|2022-03-03 08:53:10|6065.29|6065.29|6062.92|6062.92|6065.29|6065.29|6062.92|6062.92|0
1646297600000|2022-03-03 08:53:20|6063.64|6063.64|6063.78|6063.78|6063.78|6063.78|6063.29|6063.29|0
1646297610000|2022-03-03 08:53:30|6064.03|6064.03|6064.27|6064.27|6064.27|6064.27|6064.03|6064.03|0
1646297620000|2022-03-03 08:53:40|6066.41|6066.41|6068.54|6068.54|6068.66|6068.66|6066.41|6066.41|0
1646297630000|2022-03-03 08:53:50|6068.66|6068.66|6068.66|6068.66|6068.91|6068.91|6068.66|6068.66|0
1646297640000|2022-03-03 08:54:00|6069.37|6069.37|6072.27|6072.27|6072.27|6072.27|6069.37|6069.37|0
1646297660000|2022-03-03 08:54:20|6072.02|6072.02|6070.22|6070.22|6072.02|6072.02|6069.89|6069.89|0
1646297670000|2022-03-03 08:54:30|6070.34|6070.34|6070.7|6070.7|6070.7|6070.7|6070.34|6070.34|0
1646297680000|2022-03-03 08:54:40|6067.85|6067.85|6067.14|6067.14|6067.85|6067.85|6067.14|6067.14|0
1646297690000|2022-03-03 08:54:50|6066.87|6066.87|6066.87|6066.87|6066.87|6066.87|6066.87|6066.87|0
1646297710000|2022-03-03 08:55:10|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|0
1646297720000|2022-03-03 08:55:20|6068.3|6068.3|6069.34|6069.34|6069.34|6069.34|6068.3|6068.3|0
1646297730000|2022-03-03 08:55:30|6069.8|6069.8|6069.22|6069.22|6069.8|6069.8|6068.99|6068.99|0
1646297740000|2022-03-03 08:55:40|6068.51|6068.51|6068.51|6068.51|6068.51|6068.51|6068.51|6068.51|0
1646297750000|2022-03-03 08:55:50|6068.24|6068.24|6068.24|6068.24|6068.24|6068.24|6068.24|6068.24|0
1646297760000|2022-03-03 08:56:00|6067.9|6067.9|6066.5|6066.5|6067.9|6067.9|6066.5|6066.5|0
1646297790000|2022-03-03 08:56:30|6066.77|6066.77|6069.02|6069.02|6069.02|6069.02|6066.77|6066.77|0
1646297800000|2022-03-03 08:56:40|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|0
1646297810000|2022-03-03 08:56:50|6069.17|6069.17|6069.44|6069.44|6069.44|6069.44|6069.17|6069.17|0
1646297840000|2022-03-03 08:57:20|6069.32|6069.32|6069.44|6069.44|6069.44|6069.44|6069.32|6069.32|0
1646297850000|2022-03-03 08:57:30|6069.67|6069.67|6069.67|6069.67|6069.67|6069.67|6069.67|6069.67|0
1646297860000|2022-03-03 08:57:40|6069.9|6069.9|6078.6|6078.6|6078.6|6078.6|6069.9|6069.9|0
1646297870000|2022-03-03 08:57:50|6079.3|6079.3|6079.55|6079.55|6079.55|6079.55|6079.3|6079.3|0
1646297880000|2022-03-03 08:58:00|6081.68|6081.68|6081.68|6081.68|6081.68|6081.68|6081.68|6081.68|0
1646297890000|2022-03-03 08:58:10|6081.56|6081.56|6081.45|6081.45|6081.68|6081.68|6081.45|6081.45|0
1646297900000|2022-03-03 08:58:20|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|0
1646297920000|2022-03-03 08:58:40|6080.93|6080.93|6079.63|6079.63|6080.93|6080.93|6079.51|6079.51|0
1646297940000|2022-03-03 08:59:00|6079.89|6079.89|6079.89|6079.89|6079.89|6079.89|6079.89|6079.89|0
1646297950000|2022-03-03 08:59:10|6076.34|6076.34|6076.34|6076.34|6076.34|6076.34|6076.34|6076.34|0
1646297960000|2022-03-03 08:59:20|6077.05|6077.05|6077.05|6077.05|6077.05|6077.05|6076.93|6076.93|0
1646297970000|2022-03-03 08:59:30|6077.4|6077.4|6077.4|6077.4|6077.4|6077.4|6077.4|6077.4|0
1646297980000|2022-03-03 08:59:40|6077.63|6077.63|6077.96|6077.96|6077.96|6077.96|6077.63|6077.63|0
1646297990000|2022-03-03 08:59:50|6077.85|6077.85|6078.56|6078.56|6078.56|6078.56|6077.85|6077.85|0
1646298000000|2022-03-03 09:00:00|6078.21|6078.21|6078.33|6078.33|6078.33|6078.33|6078.21|6078.21|0
1646298010000|2022-03-03 09:00:10|6078.56|6078.56|6081.53|6081.53|6081.53|6081.53|6078.56|6078.56|0
1646298030000|2022-03-03 09:00:30|6081.64|6081.64|6080.22|6080.22|6081.64|6081.64|6080.22|6080.22|0
1646298040000|2022-03-03 09:00:40|6080.71|6080.71|6080.71|6080.71|6080.71|6080.71|6080.71|6080.71|0
1646298070000|2022-03-03 09:01:10|6081.06|6081.06|6081.06|6081.06|6081.06|6081.06|6081.06|6081.06|0
1646298080000|2022-03-03 09:01:20|6080.95|6080.95|6080.95|6080.95|6081.19|6081.19|6080.95|6080.95|0
1646298090000|2022-03-03 09:01:30|6080.7|6080.7|6080.95|6080.95|6080.95|6080.95|6080.7|6080.7|0
1646298100000|2022-03-03 09:01:40|6081.06|6081.06|6081.06|6081.06|6081.06|6081.06|6081.06|6081.06|0
1646298120000|2022-03-03 09:02:00|6080.95|6080.95|6085.33|6085.33|6085.33|6085.33|6080.95|6080.95|0
1646298150000|2022-03-03 09:02:30|6085.57|6085.57|6083.79|6083.79|6085.57|6085.57|6083.79|6083.79|0
1646298170000|2022-03-03 09:02:50|6083.08|6083.08|6081.91|6081.91|6083.08|6083.08|6081.91|6081.91|0
1646298180000|2022-03-03 09:03:00|6081.57|6081.57|6081.34|6081.34|6081.57|6081.57|6081.34|6081.34|0
1646298190000|2022-03-03 09:03:10|6080.85|6080.85|6078.74|6078.74|6081.09|6081.09|6078.74|6078.74|0
1646298210000|2022-03-03 09:03:30|6078.4|6078.4|6078.63|6078.63|6078.63|6078.63|6078.4|6078.4|0
1646298220000|2022-03-03 09:03:40|6077.92|6077.92|6077.92|6077.92|6077.92|6077.92|6077.92|6077.92|0
1646298230000|2022-03-03 09:03:50|6078.41|6078.41|6078.41|6078.41|6078.41|6078.41|6078.41|6078.41|0
1646298240000|2022-03-03 09:04:00|6077.6|6077.6|6076.77|6076.77|6077.6|6077.6|6076.77|6076.77|0
1646298250000|2022-03-03 09:04:10|6077.24|6077.24|6077.48|6077.48|6077.48|6077.48|6077.24|6077.24|0
1646298300000|2022-03-03 09:05:00|6077.37|6077.37|6077.12|6077.12|6077.37|6077.37|6077.12|6077.12|0
1646298310000|2022-03-03 09:05:10|6077|6077|6077|6077|6077|6077|6077|6077|0
1646298320000|2022-03-03 09:05:20|6074.87|6074.87|6077.69|6077.69|6077.69|6077.69|6074.87|6074.87|0
1646298340000|2022-03-03 09:05:40|6078.02|6078.02|6082.42|6082.42|6082.42|6082.42|6077.48|6077.48|0
1646298350000|2022-03-03 09:05:50|6083.12|6083.12|6083.36|6083.36|6083.36|6083.36|6083.12|6083.12|0
1646298360000|2022-03-03 09:06:00|6084.08|6084.08|6084.08|6084.08|6084.08|6084.08|6084.08|6084.08|0
1646298370000|2022-03-03 09:06:10|6083.74|6083.74|6083.76|6083.76|6083.99|6083.99|6083.74|6083.74|0
1646298380000|2022-03-03 09:06:20|6082.33|6082.33|6080.31|6080.31|6082.33|6082.33|6080.08|6080.08|0
1646298390000|2022-03-03 09:06:30|6080.22|6080.22|6079.99|6079.99|6080.22|6080.22|6079.99|6079.99|0
1646298400000|2022-03-03 09:06:40|6079.66|6079.66|6079.66|6079.66|6079.66|6079.66|6079.66|6079.66|0
1646298420000|2022-03-03 09:07:00|6079.43|6079.43|6079.43|6079.43|6079.43|6079.43|6079.43|6079.43|0
1646298430000|2022-03-03 09:07:10|6077.29|6077.29|6077.18|6077.18|6077.29|6077.29|6077.18|6077.18|0
1646298440000|2022-03-03 09:07:20|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|0
1646298460000|2022-03-03 09:07:40|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|0
1646298500000|2022-03-03 09:08:20|6078.83|6078.83|6078.83|6078.83|6078.83|6078.83|6078.83|6078.83|0
1646298510000|2022-03-03 09:08:30|6079.06|6079.06|6079.06|6079.06|6079.06|6079.06|6079.06|6079.06|0
1646298520000|2022-03-03 09:08:40|6079.18|6079.18|6079.18|6079.18|6079.18|6079.18|6079.18|6079.18|0
1646298540000|2022-03-03 09:09:00|6082.69|6082.69|6082.94|6082.94|6083.19|6083.19|6082.69|6082.69|0
1646298570000|2022-03-03 09:09:30|6082.45|6082.45|6082.45|6082.45|6082.45|6082.45|6082.45|6082.45|0
1646298580000|2022-03-03 09:09:40|6083.12|6083.12|6083.12|6083.12|6083.12|6083.12|6083.12|6083.12|0
1646298600000|2022-03-03 09:10:00|6082.41|6082.41|6082.41|6082.41|6082.41|6082.41|6082.41|6082.41|0
1646298620000|2022-03-03 09:10:20|6082.52|6082.52|6085.01|6085.01|6085.01|6085.01|6081.81|6081.81|0
1646298650000|2022-03-03 09:10:50|6085.25|6085.25|6082.89|6082.89|6085.25|6085.25|6082.89|6082.89|0
1646298690000|2022-03-03 09:11:30|6082.64|6082.64|6082.91|6082.91|6082.91|6082.91|6082.64|6082.64|0
1646298700000|2022-03-03 09:11:40|6083.26|6083.26|6083.6|6083.6|6083.6|6083.6|6083.26|6083.26|0
1646298710000|2022-03-03 09:11:50|6083.37|6083.37|6088.13|6088.13|6088.13|6088.13|6083.37|6083.37|0
1646298720000|2022-03-03 09:12:00|6086.71|6086.71|6086.98|6086.98|6086.98|6086.98|6086.71|6086.71|0
1646298730000|2022-03-03 09:12:10|6089.82|6089.82|6088.4|6088.4|6089.82|6089.82|6088.4|6088.4|0
1646298740000|2022-03-03 09:12:20|6088.16|6088.16|6088.4|6088.4|6088.4|6088.4|6088.16|6088.16|0
1646298750000|2022-03-03 09:12:30|6088.74|6088.74|6088.74|6088.74|6088.74|6088.74|6088.74|6088.74|0
1646298760000|2022-03-03 09:12:40|6088.24|6088.24|6086.55|6086.55|6088.24|6088.24|6085.13|6085.13|0
1646298770000|2022-03-03 09:12:50|6087.26|6087.26|6087.26|6087.26|6087.26|6087.26|6087.26|6087.26|0
1646298780000|2022-03-03 09:13:00|6088.24|6088.24|6085.71|6085.71|6088.98|6088.98|6085.71|6085.71|0
1646298790000|2022-03-03 09:13:10|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|0
1646298800000|2022-03-03 09:13:20|6086.8|6086.8|6086.09|6086.09|6086.8|6086.8|6086.09|6086.09|0
1646298810000|2022-03-03 09:13:30|6086.83|6086.83|6086.34|6086.34|6086.83|6086.83|6086.34|6086.34|0
1646298820000|2022-03-03 09:13:40|6085.6|6085.6|6084.88|6084.88|6085.6|6085.6|6084.88|6084.88|0
1646298830000|2022-03-03 09:13:50|6084.54|6084.54|6089.75|6089.75|6089.75|6089.75|6084.54|6084.54|0
1646298840000|2022-03-03 09:14:00|6086.9|6086.9|6086.56|6086.56|6086.9|6086.9|6086.07|6086.07|0
1646298850000|2022-03-03 09:14:10|6087.55|6087.55|6087.3|6087.3|6087.55|6087.55|6087.3|6087.3|0
1646298860000|2022-03-03 09:14:20|6087.79|6087.79|6087.3|6087.3|6087.79|6087.79|6087.3|6087.3|0
1646298900000|2022-03-03 09:15:00|6087.18|6087.18|6085.16|6085.16|6087.3|6087.3|6085.16|6085.16|0
1646298910000|2022-03-03 09:15:10|6085.28|6085.28|6085.28|6085.28|6085.28|6085.28|6085.28|6085.28|0
1646298920000|2022-03-03 09:15:20|6085.53|6085.53|6085.53|6085.53|6085.53|6085.53|6085.53|6085.53|0
1646298930000|2022-03-03 09:15:30|6085.19|6085.19|6083.86|6083.86|6085.19|6085.19|6083.86|6083.86|0
1646298940000|2022-03-03 09:15:40|6084.21|6084.21|6084.57|6084.57|6084.57|6084.57|6084.21|6084.21|0
1646298950000|2022-03-03 09:15:50|6084.81|6084.81|6084.81|6084.81|6084.81|6084.81|6084.81|6084.81|0
1646298960000|2022-03-03 09:16:00|6081.59|6081.59|6081.71|6081.71|6081.71|6081.71|6081.59|6081.59|0
1646298970000|2022-03-03 09:16:10|6081.82|6081.82|6082.28|6082.28|6082.28|6082.28|6081.82|6081.82|0
1646298980000|2022-03-03 09:16:20|6082.77|6082.77|6086.19|6086.19|6086.19|6086.19|6082.52|6082.52|0
1646298990000|2022-03-03 09:16:30|6084.77|6084.77|6083.71|6083.71|6084.77|6084.77|6083.71|6083.71|0
1646299000000|2022-03-03 09:16:40|6085.47|6085.47|6083.8|6083.8|6085.47|6085.47|6083.8|6083.8|0
1646299010000|2022-03-03 09:16:50|6084.51|6084.51|6084.86|6084.86|6084.86|6084.86|6084.51|6084.51|0
1646299020000|2022-03-03 09:17:00|6085.35|6085.35|6087.18|6087.18|6087.18|6087.18|6085.35|6085.35|0
1646299040000|2022-03-03 09:17:20|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|6087.07|0
1646299050000|2022-03-03 09:17:30|6084.93|6084.93|6082.8|6082.8|6084.93|6084.93|6082.09|6082.09|0
1646299060000|2022-03-03 09:17:40|6082.55|6082.55|6078.33|6078.33|6082.55|6082.55|6078.33|6078.33|0
1646299070000|2022-03-03 09:17:50|6078.44|6078.44|6078.56|6078.56|6078.56|6078.56|6078.44|6078.44|0
1646299080000|2022-03-03 09:18:00|6079.27|6079.27|6079.27|6079.27|6079.27|6079.27|6079.27|6079.27|0
1646299100000|2022-03-03 09:18:20|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|0
1646299130000|2022-03-03 09:18:50|6079.98|6079.98|6078.33|6078.33|6079.98|6079.98|6078.33|6078.33|0
1646299140000|2022-03-03 09:19:00|6077.62|6077.62|6078.11|6078.11|6078.35|6078.35|6077.62|6077.62|0
1646299160000|2022-03-03 09:19:20|6078.57|6078.57|6079.78|6079.78|6079.78|6079.78|6078.57|6078.57|0
1646299170000|2022-03-03 09:19:30|6079.53|6079.53|6079.28|6079.28|6079.53|6079.53|6079.28|6079.28|0
1646299200000|2022-03-03 09:20:00|6079.17|6079.17|6081.97|6081.97|6081.97|6081.97|6079.17|6079.17|0
1646299210000|2022-03-03 09:20:10|6082.21|6082.21|6082.32|6082.32|6082.44|6082.44|6082.21|6082.21|0
1646299220000|2022-03-03 09:20:20|6080.19|6080.19|6079.96|6079.96|6080.19|6080.19|6079.96|6079.96|0
1646299230000|2022-03-03 09:20:30|6080.07|6080.07|6079.61|6079.61|6080.07|6080.07|6079.61|6079.61|0
1646299240000|2022-03-03 09:20:40|6079.27|6079.27|6079.27|6079.27|6079.27|6079.27|6079.27|6079.27|0
1646299250000|2022-03-03 09:20:50|6079.74|6079.74|6080.48|6080.48|6080.48|6080.48|6079.74|6079.74|0
1646299260000|2022-03-03 09:21:00|6080.72|6080.72|6080.37|6080.37|6080.72|6080.72|6080.37|6080.37|0
1646299270000|2022-03-03 09:21:10|6080.62|6080.62|6080.37|6080.37|6080.62|6080.62|6080.37|6080.37|0
1646299280000|2022-03-03 09:21:20|6080.03|6080.03|6077.89|6077.89|6080.03|6080.03|6077.18|6077.18|0
1646299300000|2022-03-03 09:21:40|6078.14|6078.14|6077.8|6077.8|6078.14|6078.14|6077.8|6077.8|0
1646299310000|2022-03-03 09:21:50|6077.56|6077.56|6077.56|6077.56|6077.56|6077.56|6077.56|6077.56|0
1646299330000|2022-03-03 09:22:10|6076.13|6076.13|6077.56|6077.56|6077.56|6077.56|6076.13|6076.13|0
1646299350000|2022-03-03 09:22:30|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|0
1646299360000|2022-03-03 09:22:40|6075.44|6075.44|6075.44|6075.44|6075.93|6075.93|6075.44|6075.44|0
1646299370000|2022-03-03 09:22:50|6078.29|6078.29|6078.75|6078.75|6078.75|6078.75|6078.29|6078.29|0
1646299380000|2022-03-03 09:23:00|6079.1|6079.1|6083.82|6083.82|6083.82|6083.82|6079.1|6079.1|0
1646299390000|2022-03-03 09:23:10|6083.32|6083.32|6083.09|6083.09|6083.32|6083.32|6082.84|6082.84|0
1646299410000|2022-03-03 09:23:30|6082.84|6082.84|6081.42|6081.42|6082.84|6082.84|6081.42|6081.42|0
1646299440000|2022-03-03 09:24:00|6081.09|6081.09|6080.75|6080.75|6081.09|6081.09|6080.5|6080.5|0
1646299450000|2022-03-03 09:24:10|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|0
1646299460000|2022-03-03 09:24:20|6080.04|6080.04|6080.04|6080.04|6080.04|6080.04|6080.04|6080.04|0
1646299470000|2022-03-03 09:24:30|6080.28|6080.28|6080.28|6080.28|6080.28|6080.28|6080.28|6080.28|0
1646299490000|2022-03-03 09:24:50|6079.57|6079.57|6079.57|6079.57|6079.57|6079.57|6079.57|6079.57|0
1646299510000|2022-03-03 09:25:10|6079.92|6079.92|6080.04|6080.04|6080.04|6080.04|6079.92|6079.92|0
1646299530000|2022-03-03 09:25:30|6079.92|6079.92|6079.46|6079.46|6079.92|6079.92|6079.46|6079.46|0
1646299540000|2022-03-03 09:25:40|6079.8|6079.8|6079.8|6079.8|6079.8|6079.8|6079.8|6079.8|0
1646299590000|2022-03-03 09:26:30|6080.14|6080.14|6079.67|6079.67|6080.39|6080.39|6079.67|6079.67|0
1646299600000|2022-03-03 09:26:40|6079.56|6079.56|6079.56|6079.56|6079.56|6079.56|6079.56|6079.56|0
1646299620000|2022-03-03 09:27:00|6079.89|6079.89|6079.89|6079.89|6079.89|6079.89|6079.89|6079.89|0
1646299630000|2022-03-03 09:27:10|6081.32|6081.32|6082.03|6082.03|6082.03|6082.03|6081.32|6081.32|0
1646299640000|2022-03-03 09:27:20|6082.74|6082.74|6084.3|6084.3|6084.3|6084.3|6082.74|6082.74|0
1646299650000|2022-03-03 09:27:30|6084.53|6084.53|6084.53|6084.53|6084.53|6084.53|6084.53|6084.53|0
1646299670000|2022-03-03 09:27:50|6084.42|6084.42|6084.42|6084.42|6084.42|6084.42|6084.42|6084.42|0
1646299680000|2022-03-03 09:28:00|6084.17|6084.17|6080.99|6080.99|6084.17|6084.17|6080.28|6080.28|0
1646299700000|2022-03-03 09:28:20|6081.7|6081.7|6082.76|6082.76|6082.76|6082.76|6081.7|6081.7|0
1646299710000|2022-03-03 09:28:30|6082.39|6082.39|6080.96|6080.96|6082.39|6082.39|6080.96|6080.96|0
1646299720000|2022-03-03 09:28:40|6080.72|6080.72|6080.72|6080.72|6080.72|6080.72|6080.72|6080.72|0
1646299740000|2022-03-03 09:29:00|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|0
1646299760000|2022-03-03 09:29:20|6081.79|6081.79|6082.28|6082.28|6082.28|6082.28|6081.79|6081.79|0
1646299770000|2022-03-03 09:29:30|6083.71|6083.71|6083.71|6083.71|6083.71|6083.71|6083.71|6083.71|0
1646299790000|2022-03-03 09:29:50|6083.46|6083.46|6083.46|6083.46|6083.46|6083.46|6083.46|6083.46|0
1646299810000|2022-03-03 09:30:10|6085.6|6085.6|6085.6|6085.6|6085.6|6085.6|6085.6|6085.6|0
1646299840000|2022-03-03 09:30:40|6084.88|6084.88|6084.88|6084.88|6084.88|6084.88|6084.88|6084.88|0
1646299850000|2022-03-03 09:30:50|6084.77|6084.77|6086.54|6086.54|6086.54|6086.54|6084.77|6084.77|0
1646299860000|2022-03-03 09:31:00|6086.45|6086.45|6083.6|6083.6|6086.45|6086.45|6083.6|6083.6|0
1646299870000|2022-03-03 09:31:10|6083.49|6083.49|6083.49|6083.49|6083.49|6083.49|6083.49|6083.49|0
1646299900000|2022-03-03 09:31:40|6083.83|6083.83|6084.66|6084.66|6084.66|6084.66|6083.83|6083.83|0
1646299920000|2022-03-03 09:32:00|6086.08|6086.08|6088.22|6088.22|6088.22|6088.22|6086.08|6086.08|0
1646299930000|2022-03-03 09:32:10|6087.51|6087.51|6087.85|6087.85|6087.85|6087.85|6087.51|6087.51|0
1646299940000|2022-03-03 09:32:20|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|0
1646299950000|2022-03-03 09:32:30|6086.9|6086.9|6084.87|6084.87|6086.9|6086.9|6084.87|6084.87|0
1646299960000|2022-03-03 09:32:40|6084.6|6084.6|6085.42|6085.42|6085.42|6085.42|6084.6|6084.6|0
1646299970000|2022-03-03 09:32:50|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|6085.54|0
1646299980000|2022-03-03 09:33:00|6084.55|6084.55|6084.55|6084.55|6084.55|6084.55|6084.55|6084.55|0
1646299990000|2022-03-03 09:33:10|6082.8|6082.8|6082.8|6082.8|6082.8|6082.8|6082.8|6082.8|0
1646300000000|2022-03-03 09:33:20|6082.08|6082.08|6082.08|6082.08|6082.08|6082.08|6082.08|6082.08|0
1646300010000|2022-03-03 09:33:30|6082.55|6082.55|6082.55|6082.55|6082.55|6082.55|6082.55|6082.55|0
1646300020000|2022-03-03 09:33:40|6081.12|6081.12|6083.7|6083.7|6083.7|6083.7|6081.12|6081.12|0
1646300040000|2022-03-03 09:34:00|6083.36|6083.36|6083.36|6083.36|6083.36|6083.36|6083.36|6083.36|0
1646300060000|2022-03-03 09:34:20|6083.25|6083.25|6080.85|6080.85|6083.48|6083.48|6080.85|6080.85|0
1646300070000|2022-03-03 09:34:30|6080.61|6080.61|6079.09|6079.09|6081.32|6081.32|6079.09|6079.09|0
1646300080000|2022-03-03 09:34:40|6078.84|6078.84|6078.84|6078.84|6078.84|6078.84|6078.84|6078.84|0
1646300090000|2022-03-03 09:34:50|6080.26|6080.26|6080.26|6080.26|6080.26|6080.26|6080.26|6080.26|0
1646300100000|2022-03-03 09:35:00|6080.6|6080.6|6080.6|6080.6|6080.6|6080.6|6080.6|6080.6|0
1646300110000|2022-03-03 09:35:10|6081.31|6081.31|6081.04|6081.04|6081.31|6081.31|6081.04|6081.04|0
1646300130000|2022-03-03 09:35:30|6081.75|6081.75|6081.75|6081.75|6081.75|6081.75|6081.75|6081.75|0
1646300150000|2022-03-03 09:35:50|6082|6082|6081.65|6081.65|6082.25|6082.25|6081.41|6081.41|0
1646300160000|2022-03-03 09:36:00|6082.39|6082.39|6084.31|6084.31|6084.31|6084.31|6082.39|6082.39|0
1646300170000|2022-03-03 09:36:10|6085.05|6085.05|6084.8|6084.8|6085.05|6085.05|6084.55|6084.55|0
1646300180000|2022-03-03 09:36:20|6085.14|6085.14|6085.85|6085.85|6085.85|6085.85|6085.14|6085.14|0
1646300190000|2022-03-03 09:36:30|6085.51|6085.51|6085.51|6085.51|6085.51|6085.51|6085.51|6085.51|0
1646300200000|2022-03-03 09:36:40|6086.22|6086.22|6086.35|6086.35|6086.47|6086.47|6086.22|6086.22|0
1646300210000|2022-03-03 09:36:50|6086.11|6086.11|6084.69|6084.69|6086.11|6086.11|6084.69|6084.69|0
1646300220000|2022-03-03 09:37:00|6084.35|6084.35|6085.06|6085.06|6085.06|6085.06|6084.35|6084.35|0
1646300230000|2022-03-03 09:37:10|6086.05|6086.05|6087.09|6087.09|6087.09|6087.09|6086.05|6086.05|0
1646300240000|2022-03-03 09:37:20|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|0
1646300270000|2022-03-03 09:37:50|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|0
1646300300000|2022-03-03 09:38:20|6087.56|6087.56|6089.69|6089.69|6089.69|6089.69|6087.56|6087.56|0
1646300310000|2022-03-03 09:38:30|6091.91|6091.91|6093.28|6093.28|6093.28|6093.28|6091.91|6091.91|0
1646300320000|2022-03-03 09:38:40|6092.57|6092.57|6092.68|6092.68|6093.99|6093.99|6091.86|6091.86|0
1646300330000|2022-03-03 09:38:50|6092.92|6092.92|6093.15|6093.15|6093.15|6093.15|6092.92|6092.92|0
1646300340000|2022-03-03 09:39:00|6094.14|6094.14|6095.56|6095.56|6095.56|6095.56|6094.14|6094.14|0
1646300350000|2022-03-03 09:39:10|6096.03|6096.03|6096.03|6096.03|6096.03|6096.03|6096.03|6096.03|0
1646300370000|2022-03-03 09:39:30|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|0
1646300390000|2022-03-03 09:39:50|6095.24|6095.24|6095.24|6095.24|6095.24|6095.24|6095.24|6095.24|0
1646300400000|2022-03-03 09:40:00|6095.12|6095.12|6094.88|6094.88|6095.12|6095.12|6094.88|6094.88|0
1646300410000|2022-03-03 09:40:10|6096.3|6096.3|6095.59|6095.59|6096.3|6096.3|6095.59|6095.59|0
1646300430000|2022-03-03 09:40:30|6096.3|6096.3|6095.59|6095.59|6096.3|6096.3|6095.59|6095.59|0
1646300460000|2022-03-03 09:41:00|6096.3|6096.3|6097.72|6097.72|6097.72|6097.72|6096.3|6096.3|0
1646300470000|2022-03-03 09:41:10|6098.44|6098.44|6099.26|6099.26|6099.86|6099.86|6098.44|6098.44|0
1646300510000|2022-03-03 09:41:50|6098.55|6098.55|6098.55|6098.55|6098.55|6098.55|6098.55|6098.55|0
1646300530000|2022-03-03 09:42:10|6098.8|6098.8|6098.8|6098.8|6098.8|6098.8|6098.8|6098.8|0
1646300540000|2022-03-03 09:42:20|6099.04|6099.04|6102.1|6102.1|6102.1|6102.1|6099.04|6099.04|0
1646300560000|2022-03-03 09:42:40|6101.38|6101.38|6101.38|6101.38|6101.38|6101.38|6101.38|6101.38|0
1646300570000|2022-03-03 09:42:50|6101.62|6101.62|6101.62|6101.62|6101.62|6101.62|6101.62|6101.62|0
1646300580000|2022-03-03 09:43:00|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|0
1646300590000|2022-03-03 09:43:10|6102.79|6102.79|6102.79|6102.79|6102.79|6102.79|6102.79|6102.79|0
1646300620000|2022-03-03 09:43:40|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|0
1646300630000|2022-03-03 09:43:50|6103.68|6103.68|6107.23|6107.23|6107.23|6107.23|6103.68|6103.68|0
1646300640000|2022-03-03 09:44:00|6106.77|6106.77|6106.65|6106.65|6106.89|6106.89|6106.65|6106.65|0
1646300650000|2022-03-03 09:44:10|6106.54|6106.54|6106.54|6106.54|6106.54|6106.54|6106.54|6106.54|0
1646300680000|2022-03-03 09:44:40|6105.12|6105.12|6105.12|6105.12|6105.12|6105.12|6105.12|6105.12|0
1646300690000|2022-03-03 09:44:50|6103.69|6103.69|6103.69|6103.69|6103.69|6103.69|6103.69|6103.69|0
1646300700000|2022-03-03 09:45:00|6103.94|6103.94|6103.94|6103.94|6103.94|6103.94|6103.94|6103.94|0
1646300730000|2022-03-03 09:45:30|6104.65|6104.65|6104.65|6104.65|6104.65|6104.65|6104.65|6104.65|0
1646300740000|2022-03-03 09:45:40|6105.36|6105.36|6105.36|6105.36|6105.36|6105.36|6105.36|6105.36|0
1646300760000|2022-03-03 09:46:00|6105.61|6105.61|6105.61|6105.61|6105.61|6105.61|6105.61|6105.61|0
1646300780000|2022-03-03 09:46:20|6104.9|6104.9|6104.56|6104.56|6104.9|6104.9|6104.56|6104.56|0
1646300800000|2022-03-03 09:46:40|6104.29|6104.29|6104.29|6104.29|6104.29|6104.29|6104.29|6104.29|0
1646300810000|2022-03-03 09:46:50|6101.45|6101.45|6101.45|6101.45|6101.45|6101.45|6101.45|6101.45|0
1646300820000|2022-03-03 09:47:00|6102.14|6102.14|6102.97|6102.97|6102.97|6102.97|6102.14|6102.14|0
1646300830000|2022-03-03 09:47:10|6102.74|6102.74|6102.74|6102.74|6102.74|6102.74|6102.74|6102.74|0
1646300840000|2022-03-03 09:47:20|6101.73|6101.73|6101.39|6101.39|6101.73|6101.73|6101.39|6101.39|0
1646300850000|2022-03-03 09:47:30|6101.62|6101.62|6101.62|6101.62|6101.62|6101.62|6101.62|6101.62|0
1646300860000|2022-03-03 09:47:40|6101.39|6101.39|6101.52|6101.52|6101.77|6101.77|6101.28|6101.28|0
1646300870000|2022-03-03 09:47:50|6102.02|6102.02|6099.17|6099.17|6102.02|6102.02|6099.17|6099.17|0
1646300890000|2022-03-03 09:48:10|6097.75|6097.75|6097.75|6097.75|6097.75|6097.75|6097.75|6097.75|0
1646300900000|2022-03-03 09:48:20|6098.46|6098.46|6098.63|6098.63|6099.17|6099.17|6098.46|6098.46|0
1646300920000|2022-03-03 09:48:40|6098.4|6098.4|6098.74|6098.74|6098.74|6098.74|6098.4|6098.4|0
1646300930000|2022-03-03 09:48:50|6098.85|6098.85|6098.85|6098.85|6098.85|6098.85|6098.85|6098.85|0
1646300940000|2022-03-03 09:49:00|6098.36|6098.36|6098.36|6098.36|6098.36|6098.36|6098.36|6098.36|0
1646300950000|2022-03-03 09:49:10|6099.07|6099.07|6099.19|6099.19|6099.19|6099.19|6099.07|6099.07|0
1646300960000|2022-03-03 09:49:20|6099.43|6099.43|6099.43|6099.43|6100.86|6100.86|6099.43|6099.43|0
1646300970000|2022-03-03 09:49:30|6098.72|6098.72|6098.72|6098.72|6098.72|6098.72|6098.72|6098.72|0
1646300990000|2022-03-03 09:49:50|6098.95|6098.95|6097.94|6097.94|6098.95|6098.95|6097.94|6097.94|0
1646301000000|2022-03-03 09:50:00|6096.51|6096.51|6096.51|6096.51|6096.51|6096.51|6096.51|6096.51|0
1646301020000|2022-03-03 09:50:20|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|0
1646301040000|2022-03-03 09:50:40|6094.97|6094.97|6094.97|6094.97|6094.97|6094.97|6094.97|6094.97|0
1646301080000|2022-03-03 09:51:20|6093.55|6093.55|6093.55|6093.55|6093.55|6093.55|6093.55|6093.55|0
1646301090000|2022-03-03 09:51:30|6094.97|6094.97|6094.97|6094.97|6094.97|6094.97|6094.97|6094.97|0
1646301120000|2022-03-03 09:52:00|6094.64|6094.64|6094.64|6094.64|6094.64|6094.64|6094.64|6094.64|0
1646301130000|2022-03-03 09:52:10|6094.88|6094.88|6095.36|6095.36|6095.36|6095.36|6094.88|6094.88|0
1646301140000|2022-03-03 09:52:20|6095.61|6095.61|6095.61|6095.61|6095.61|6095.61|6095.61|6095.61|0
1646301150000|2022-03-03 09:52:30|6095.72|6095.72|6095.96|6095.96|6095.96|6095.96|6095.72|6095.72|0
1646301160000|2022-03-03 09:52:40|6095.24|6095.24|6093.47|6093.47|6095.24|6095.24|6093.46|6093.46|0
1646301170000|2022-03-03 09:52:50|6093.72|6093.72|6094.43|6094.43|6094.43|6094.43|6093.72|6093.72|0
1646301180000|2022-03-03 09:53:00|6095.85|6095.85|6096.32|6096.32|6096.41|6096.41|6095.36|6095.36|0
1646301200000|2022-03-03 09:53:20|6096.43|6096.43|6096.43|6096.43|6096.43|6096.43|6096.43|6096.43|0
1646301240000|2022-03-03 09:54:00|6096.2|6096.2|6095.97|6095.97|6096.2|6096.2|6095.26|6095.26|0
1646301290000|2022-03-03 09:54:50|6095.73|6095.73|6096.66|6096.66|6096.66|6096.66|6095.73|6095.73|0
1646301300000|2022-03-03 09:55:00|6098.08|6098.08|6097.37|6097.37|6098.08|6098.08|6097.37|6097.37|0
1646301310000|2022-03-03 09:55:10|6096.88|6096.88|6096.65|6096.65|6096.88|6096.88|6096.65|6096.65|0
1646301320000|2022-03-03 09:55:20|6096.31|6096.31|6096.31|6096.31|6096.31|6096.31|6096.31|6096.31|0
1646301330000|2022-03-03 09:55:30|6096.56|6096.56|6096.56|6096.56|6096.56|6096.56|6096.56|6096.56|0
1646301360000|2022-03-03 09:56:00|6096.67|6096.67|6097.01|6097.01|6097.01|6097.01|6096.67|6096.67|0
1646301390000|2022-03-03 09:56:30|6096.89|6096.89|6096.65|6096.65|6096.89|6096.89|6096.65|6096.65|0
1646301420000|2022-03-03 09:57:00|6096.76|6096.76|6096.99|6096.99|6096.99|6096.99|6096.76|6096.76|0
1646301450000|2022-03-03 09:57:30|6096.66|6096.66|6096.66|6096.66|6096.66|6096.66|6096.66|6096.66|0
1646301460000|2022-03-03 09:57:40|6095.95|6095.95|6095.24|6095.24|6095.95|6095.95|6095.24|6095.24|0
1646301500000|2022-03-03 09:58:20|6093.1|6093.1|6093.1|6093.1|6093.1|6093.1|6093.1|6093.1|0
1646301510000|2022-03-03 09:58:30|6092.86|6092.86|6092.39|6092.39|6092.86|6092.86|6092.39|6092.39|0
1646301540000|2022-03-03 09:59:00|6092.06|6092.06|6092.06|6092.06|6092.06|6092.06|6092.06|6092.06|0
1646301550000|2022-03-03 09:59:10|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|6092.17|0
1646301560000|2022-03-03 09:59:20|6087.19|6087.19|6085.91|6085.91|6087.19|6087.19|6085.91|6085.91|0
1646301570000|2022-03-03 09:59:30|6084.48|6084.48|6083.35|6083.35|6084.48|6084.48|6083.35|6083.35|0
1646301600000|2022-03-03 10:00:00|6081.21|6081.21|6082.17|6082.17|6082.17|6082.17|6081.21|6081.21|0
1646301610000|2022-03-03 10:00:10|6081.46|6081.46|6081.46|6081.46|6081.46|6081.46|6081.46|6081.46|0
1646301620000|2022-03-03 10:00:20|6081.8|6081.8|6081.53|6081.53|6081.8|6081.8|6081.53|6081.53|0
1646301630000|2022-03-03 10:00:30|6082.95|6082.95|6083.07|6083.07|6083.07|6083.07|6082.95|6082.95|0
1646301640000|2022-03-03 10:00:40|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|6082.95|0
1646301650000|2022-03-03 10:00:50|6083.2|6083.2|6086.13|6086.13|6086.13|6086.13|6083.2|6083.2|0
1646301660000|2022-03-03 10:01:00|6086.4|6086.4|6088.53|6088.53|6088.53|6088.53|6086.4|6086.4|0
1646301680000|2022-03-03 10:01:20|6088.42|6088.42|6088.42|6088.42|6088.42|6088.42|6088.42|6088.42|0
1646301700000|2022-03-03 10:01:40|6086.99|6086.99|6086.66|6086.66|6086.99|6086.99|6086.66|6086.66|0
1646301710000|2022-03-03 10:01:50|6084.52|6084.52|6085.24|6085.24|6085.24|6085.24|6084.52|6084.52|0
1646301720000|2022-03-03 10:02:00|6084.99|6084.99|6084.86|6084.86|6084.99|6084.99|6084.61|6084.61|0
1646301740000|2022-03-03 10:02:20|6085.11|6085.11|6085.11|6085.11|6085.11|6085.11|6085.11|6085.11|0
1646301750000|2022-03-03 10:02:30|6085.35|6085.35|6085.35|6085.35|6085.35|6085.35|6085.35|6085.35|0
1646301770000|2022-03-03 10:02:50|6082.51|6082.51|6082.51|6082.51|6082.51|6082.51|6082.51|6082.51|0
1646301780000|2022-03-03 10:03:00|6083.08|6083.08|6085.93|6085.93|6085.93|6085.93|6083.08|6083.08|0
1646301790000|2022-03-03 10:03:10|6083.08|6083.08|6081.57|6081.57|6083.8|6083.8|6081.33|6081.33|0
1646301800000|2022-03-03 10:03:20|6080.15|6080.15|6080.15|6080.15|6080.15|6080.15|6080.15|6080.15|0
1646301810000|2022-03-03 10:03:30|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|0
1646301820000|2022-03-03 10:03:40|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|0
1646301830000|2022-03-03 10:03:50|6079.04|6079.04|6077.99|6077.99|6079.04|6079.04|6077.99|6077.99|0
1646301850000|2022-03-03 10:04:10|6078.33|6078.33|6078.33|6078.33|6078.33|6078.33|6078.33|6078.33|0
1646301860000|2022-03-03 10:04:20|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|0
1646301870000|2022-03-03 10:04:30|6077.85|6077.85|6077.85|6077.85|6077.85|6077.85|6077.85|6077.85|0
1646301880000|2022-03-03 10:04:40|6077.52|6077.52|6074.33|6074.33|6077.52|6077.52|6074.33|6074.33|0
1646301890000|2022-03-03 10:04:50|6074.1|6074.1|6072.68|6072.68|6074.1|6074.1|6072.68|6072.68|0
1646301900000|2022-03-03 10:05:00|6074.81|6074.81|6075.99|6075.99|6075.99|6075.99|6074.57|6074.57|0
1646301920000|2022-03-03 10:05:20|6076.24|6076.24|6078.49|6078.49|6078.49|6078.49|6076.11|6076.11|0
1646301930000|2022-03-03 10:05:30|6078.73|6078.73|6079.79|6079.79|6079.79|6079.79|6078.73|6078.73|0
1646301940000|2022-03-03 10:05:40|6080.5|6080.5|6079.08|6079.08|6080.5|6080.5|6079.08|6079.08|0
1646301960000|2022-03-03 10:06:00|6079.2|6079.2|6079.2|6079.2|6079.2|6079.2|6079.2|6079.2|0
1646301970000|2022-03-03 10:06:10|6078.49|6078.49|6078.49|6078.49|6078.49|6078.49|6078.49|6078.49|0
1646301980000|2022-03-03 10:06:20|6078.37|6078.37|6078.37|6078.37|6078.37|6078.37|6078.37|6078.37|0
1646301990000|2022-03-03 10:06:30|6078.86|6078.86|6078.86|6078.86|6078.86|6078.86|6078.86|6078.86|0
1646302000000|2022-03-03 10:06:40|6079.11|6079.11|6081.25|6081.25|6081.25|6081.25|6079.11|6079.11|0
1646302010000|2022-03-03 10:06:50|6081.99|6081.99|6081.99|6081.99|6081.99|6081.99|6081.99|6081.99|0
1646302020000|2022-03-03 10:07:00|6083.41|6083.41|6083.75|6083.75|6083.75|6083.75|6083.41|6083.41|0
1646302030000|2022-03-03 10:07:10|6083.98|6083.98|6086.7|6086.7|6086.7|6086.7|6083.98|6083.98|0
1646302040000|2022-03-03 10:07:20|6084.56|6084.56|6084.56|6084.56|6084.56|6084.56|6084.56|6084.56|0
1646302070000|2022-03-03 10:07:50|6083.85|6083.85|6083.61|6083.61|6083.85|6083.85|6083.61|6083.61|0
1646302080000|2022-03-03 10:08:00|6082.18|6082.18|6081.59|6081.59|6083.01|6083.01|6081.59|6081.59|0
1646302090000|2022-03-03 10:08:10|6083.72|6083.72|6083.72|6083.72|6083.72|6083.72|6083.72|6083.72|0
1646302100000|2022-03-03 10:08:20|6083.01|6083.01|6083.01|6083.01|6083.01|6083.01|6083.01|6083.01|0
1646302110000|2022-03-03 10:08:30|6083.13|6083.13|6084.55|6084.55|6084.55|6084.55|6083.13|6083.13|0
1646302130000|2022-03-03 10:08:50|6084.78|6084.78|6084.2|6084.2|6084.78|6084.78|6084.2|6084.2|0
1646302140000|2022-03-03 10:09:00|6083.87|6083.87|6083.39|6083.39|6083.87|6083.87|6083.39|6083.39|0
1646302160000|2022-03-03 10:09:20|6083.27|6083.27|6083.27|6083.27|6083.27|6083.27|6083.27|6083.27|0
1646302170000|2022-03-03 10:09:30|6081.85|6081.85|6081.85|6081.85|6081.85|6081.85|6081.85|6081.85|0
1646302200000|2022-03-03 10:10:00|6080.86|6080.86|6080.86|6080.86|6080.86|6080.86|6080.86|6080.86|0
1646302220000|2022-03-03 10:10:20|6080.75|6080.75|6080.75|6080.75|6080.75|6080.75|6080.75|6080.75|0
1646302240000|2022-03-03 10:10:40|6080.41|6080.41|6078.99|6078.99|6080.41|6080.41|6078.99|6078.99|0
1646302250000|2022-03-03 10:10:50|6078.76|6078.76|6077.03|6077.03|6078.76|6078.76|6077.03|6077.03|0
1646302260000|2022-03-03 10:11:00|6077.28|6077.28|6077.05|6077.05|6077.28|6077.28|6077.05|6077.05|0
1646302270000|2022-03-03 10:11:10|6077.16|6077.16|6076.71|6076.71|6077.16|6077.16|6076.71|6076.71|0
1646302280000|2022-03-03 10:11:20|6076.44|6076.44|6076.33|6076.33|6076.44|6076.44|6076.33|6076.33|0
1646302290000|2022-03-03 10:11:30|6076.44|6076.44|6076.44|6076.44|6076.44|6076.44|6076.44|6076.44|0
1646302310000|2022-03-03 10:11:50|6075.98|6075.98|6075.98|6075.98|6075.98|6075.98|6075.98|6075.98|0
1646302330000|2022-03-03 10:12:10|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|0
1646302340000|2022-03-03 10:12:20|6076.58|6076.58|6076.82|6076.82|6076.82|6076.82|6076.58|6076.58|0
1646302350000|2022-03-03 10:12:30|6076.11|6076.11|6072.79|6072.79|6076.11|6076.11|6072.79|6072.79|0
1646302360000|2022-03-03 10:12:40|6072.68|6072.68|6072.68|6072.68|6072.68|6072.68|6072.68|6072.68|0
1646302370000|2022-03-03 10:12:50|6072.56|6072.56|6073.02|6073.02|6073.02|6073.02|6072.56|6072.56|0
1646302380000|2022-03-03 10:13:00|6073.79|6073.79|6074.5|6074.5|6074.5|6074.5|6073.79|6073.79|0
1646302390000|2022-03-03 10:13:10|6073.79|6073.79|6073.79|6073.79|6073.79|6073.79|6073.79|6073.79|0
1646302400000|2022-03-03 10:13:20|6073.54|6073.54|6073.05|6073.05|6073.54|6073.54|6073.05|6073.05|0
1646302410000|2022-03-03 10:13:30|6072.71|6072.71|6071.23|6071.23|6072.71|6072.71|6071.23|6071.23|0
1646302420000|2022-03-03 10:13:40|6071.7|6071.7|6068.74|6068.74|6071.7|6071.7|6067.31|6067.31|0
1646302430000|2022-03-03 10:13:50|6068.02|6068.02|6068.02|6068.02|6068.02|6068.02|6068.02|6068.02|0
1646302440000|2022-03-03 10:14:00|6067.31|6067.31|6067.31|6067.31|6067.31|6067.31|6067.31|6067.31|0
1646302450000|2022-03-03 10:14:10|6068.02|6068.02|6066.48|6066.48|6068.02|6068.02|6066.27|6066.27|0
1646302460000|2022-03-03 10:14:20|6066.37|6066.37|6066.37|6066.37|6066.37|6066.37|6066.37|6066.37|0
1646302470000|2022-03-03 10:14:30|6066.25|6066.25|6066.25|6066.25|6066.25|6066.25|6066.25|6066.25|0
1646302480000|2022-03-03 10:14:40|6065.54|6065.54|6064|6064|6065.54|6065.54|6064|6064|0
1646302490000|2022-03-03 10:14:50|6065.42|6065.42|6065.31|6065.31|6065.42|6065.42|6065.19|6065.19|0
1646302500000|2022-03-03 10:15:00|6066.02|6066.02|6068.98|6068.98|6068.98|6068.98|6066.02|6066.02|0
1646302510000|2022-03-03 10:15:10|6068.29|6068.29|6064.5|6064.5|6068.29|6068.29|6064.17|6064.17|0
1646302520000|2022-03-03 10:15:20|6065.86|6065.86|6065.86|6065.86|6065.86|6065.86|6065.86|6065.86|0
1646302540000|2022-03-03 10:15:40|6065.98|6065.98|6065.98|6065.98|6065.98|6065.98|6065.98|6065.98|0
1646302550000|2022-03-03 10:15:50|6065.73|6065.73|6064.91|6064.91|6065.73|6065.73|6064.91|6064.91|0
1646302560000|2022-03-03 10:16:00|6065.02|6065.02|6064.44|6064.44|6065.02|6065.02|6064.44|6064.44|0
1646302570000|2022-03-03 10:16:10|6064.67|6064.67|6064.92|6064.92|6064.92|6064.92|6064.67|6064.67|0
1646302590000|2022-03-03 10:16:30|6065.63|6065.63|6067.06|6067.06|6067.06|6067.06|6065.63|6065.63|0
1646302600000|2022-03-03 10:16:40|6066.81|6066.81|6066.21|6066.21|6066.81|6066.81|6066.21|6066.21|0
1646302620000|2022-03-03 10:17:00|6065.87|6065.87|6066.22|6066.22|6066.22|6066.22|6065.87|6065.87|0
1646302630000|2022-03-03 10:17:10|6066.1|6066.1|6065.99|6065.99|6066.1|6066.1|6065.99|6065.99|0
1646302660000|2022-03-03 10:17:40|6065.87|6065.87|6063.4|6063.4|6065.87|6065.87|6063.4|6063.4|0
1646302670000|2022-03-03 10:17:50|6063.05|6063.05|6062.93|6062.93|6063.05|6063.05|6062.93|6062.93|0
1646302680000|2022-03-03 10:18:00|6062.59|6062.59|6063.3|6063.3|6063.3|6063.3|6062.59|6062.59|0
1646302700000|2022-03-03 10:18:20|6061.87|6061.87|6063.3|6063.3|6063.3|6063.3|6061.87|6061.87|0
1646302710000|2022-03-03 10:18:30|6062.59|6062.59|6063.79|6063.79|6063.79|6063.79|6062.59|6062.59|0
1646302720000|2022-03-03 10:18:40|6063.08|6063.08|6062.83|6062.83|6063.08|6063.08|6062.83|6062.83|0
1646302730000|2022-03-03 10:18:50|6063.54|6063.54|6062.25|6062.25|6064.26|6064.26|6062.25|6062.25|0
1646302740000|2022-03-03 10:19:00|6062.74|6062.74|6064.88|6064.88|6064.88|6064.88|6062.74|6062.74|0
1646302750000|2022-03-03 10:19:10|6064.99|6064.99|6063.8|6063.8|6065.22|6065.22|6063.8|6063.8|0
1646302760000|2022-03-03 10:19:20|6062.38|6062.38|6057.34|6057.34|6063.09|6063.09|6057.34|6057.34|0
1646302770000|2022-03-03 10:19:30|6057.57|6057.57|6057.57|6057.57|6057.57|6057.57|6057.57|6057.57|0
1646302790000|2022-03-03 10:19:50|6056.86|6056.86|6053.64|6053.64|6056.86|6056.86|6053.64|6053.64|0
1646302820000|2022-03-03 10:20:20|6054.35|6054.35|6056.02|6056.02|6056.02|6056.02|6054.35|6054.35|0
1646302830000|2022-03-03 10:20:30|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|0
1646302840000|2022-03-03 10:20:40|6054.6|6054.6|6055.79|6055.79|6055.79|6055.79|6054.6|6054.6|0
1646302860000|2022-03-03 10:21:00|6055.21|6055.21|6055.21|6055.21|6055.21|6055.21|6055.21|6055.21|0
1646302880000|2022-03-03 10:21:20|6054.5|6054.5|6054.5|6054.5|6054.5|6054.5|6054.5|6054.5|0
1646302910000|2022-03-03 10:21:50|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|0
1646302920000|2022-03-03 10:22:00|6054.14|6054.14|6054.14|6054.14|6054.14|6054.14|6054.14|6054.14|0
1646302950000|2022-03-03 10:22:30|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|0
1646302960000|2022-03-03 10:22:40|6054.14|6054.14|6054.14|6054.14|6054.14|6054.14|6054.14|6054.14|0
1646302970000|2022-03-03 10:22:50|6054.25|6054.25|6053.54|6053.54|6054.25|6054.25|6053.54|6053.54|0
1646302990000|2022-03-03 10:23:10|6052.83|6052.83|6052.95|6052.95|6052.95|6052.95|6052.83|6052.83|0
1646303000000|2022-03-03 10:23:20|6053.29|6053.29|6053.52|6053.52|6053.52|6053.52|6053.29|6053.29|0
1646303010000|2022-03-03 10:23:30|6054.02|6054.02|6058.09|6058.09|6058.09|6058.09|6054.02|6054.02|0
1646303020000|2022-03-03 10:23:40|6058.21|6058.21|6058.44|6058.44|6058.45|6058.45|6058.21|6058.21|0
1646303030000|2022-03-03 10:23:50|6059.15|6059.15|6063.32|6063.32|6063.32|6063.32|6059.15|6059.15|0
1646303040000|2022-03-03 10:24:00|6063.44|6063.44|6065.34|6065.34|6066.05|6066.05|6063.32|6063.32|0
1646303050000|2022-03-03 10:24:10|6065|6065|6060.98|6060.98|6065|6065|6060.98|6060.98|0
1646303060000|2022-03-03 10:24:20|6060.71|6060.71|6060.48|6060.48|6060.71|6060.71|6060.48|6060.48|0
1646303070000|2022-03-03 10:24:30|6060.14|6060.14|6058.94|6058.94|6060.14|6060.14|6055.38|6055.38|0
1646303080000|2022-03-03 10:24:40|6058.59|6058.59|6059.2|6059.2|6059.2|6059.2|6058.59|6058.59|0
1646303090000|2022-03-03 10:24:50|6059.91|6059.91|6060.26|6060.26|6060.26|6060.26|6059.91|6059.91|0
1646303100000|2022-03-03 10:25:00|6060.97|6060.97|6060.97|6060.97|6060.97|6060.97|6060.97|6060.97|0
1646303110000|2022-03-03 10:25:10|6060.74|6060.74|6060.74|6060.74|6060.74|6060.74|6060.74|6060.74|0
1646303130000|2022-03-03 10:25:30|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|0
1646303150000|2022-03-03 10:25:50|6059.78|6059.78|6060.03|6060.03|6060.03|6060.03|6059.78|6059.78|0
1646303160000|2022-03-03 10:26:00|6059.32|6059.32|6059.32|6059.32|6059.32|6059.32|6059.32|6059.32|0
1646303200000|2022-03-03 10:26:40|6059.55|6059.55|6059.55|6059.55|6059.55|6059.55|6059.55|6059.55|0
1646303210000|2022-03-03 10:26:50|6060.97|6060.97|6062.39|6062.39|6062.39|6062.39|6060.97|6060.97|0
1646303220000|2022-03-03 10:27:00|6062.64|6062.64|6063.1|6063.1|6063.1|6063.1|6062.64|6062.64|0
1646303230000|2022-03-03 10:27:10|6062.99|6062.99|6062.99|6062.99|6062.99|6062.99|6062.99|6062.99|0
1646303240000|2022-03-03 10:27:20|6063.1|6063.1|6063.1|6063.1|6063.1|6063.1|6063.1|6063.1|0
1646303260000|2022-03-03 10:27:40|6062.87|6062.87|6062.87|6062.87|6062.87|6062.87|6062.87|6062.87|0
1646303290000|2022-03-03 10:28:10|6062.64|6062.64|6063.1|6063.1|6063.1|6063.1|6062.64|6062.64|0
1646303310000|2022-03-03 10:28:30|6061.68|6061.68|6061.68|6061.68|6061.68|6061.68|6061.68|6061.68|0
1646303340000|2022-03-03 10:29:00|6061.43|6061.43|6061.43|6061.43|6061.43|6061.43|6061.43|6061.43|0
1646303350000|2022-03-03 10:29:10|6060.39|6060.39|6060.39|6060.39|6060.39|6060.39|6060.39|6060.39|0
1646303360000|2022-03-03 10:29:20|6060.12|6060.12|6060.12|6060.12|6060.12|6060.12|6060.12|6060.12|0
1646303380000|2022-03-03 10:29:40|6061.55|6061.55|6062.26|6062.26|6062.26|6062.26|6061.55|6061.55|0
1646303400000|2022-03-03 10:30:00|6063.93|6063.93|6065.58|6065.58|6065.58|6065.58|6063.93|6063.93|0
1646303420000|2022-03-03 10:30:20|6065.92|6065.92|6066.04|6066.04|6066.04|6066.04|6065.92|6065.92|0
1646303430000|2022-03-03 10:30:30|6066.16|6066.16|6067.21|6067.21|6067.21|6067.21|6066.16|6066.16|0
1646303470000|2022-03-03 10:31:10|6066.97|6066.97|6066.97|6066.97|6066.97|6066.97|6066.97|6066.97|0
1646303490000|2022-03-03 10:31:30|6067.68|6067.68|6067.91|6067.91|6067.91|6067.91|6067.68|6067.68|0
1646303540000|2022-03-03 10:32:20|6068.18|6068.18|6070.91|6070.91|6070.91|6070.91|6068.18|6068.18|0
1646303550000|2022-03-03 10:32:30|6070.2|6070.2|6069.14|6069.14|6070.2|6070.2|6069.14|6069.14|0
1646303570000|2022-03-03 10:32:50|6069.02|6069.02|6069.14|6069.14|6069.14|6069.14|6068.91|6068.91|0
1646303600000|2022-03-03 10:33:20|6069.6|6069.6|6069.37|6069.37|6069.6|6069.6|6069.37|6069.37|0
1646303620000|2022-03-03 10:33:40|6069.14|6069.14|6069.14|6069.14|6069.14|6069.14|6069.14|6069.14|0
1646303630000|2022-03-03 10:33:50|6068.89|6068.89|6068.89|6068.89|6068.89|6068.89|6068.89|6068.89|0
1646303670000|2022-03-03 10:34:30|6069.6|6069.6|6069.6|6069.6|6069.6|6069.6|6069.6|6069.6|0
1646303740000|2022-03-03 10:35:40|6069.85|6069.85|6070.08|6070.08|6070.08|6070.08|6069.85|6069.85|0
1646303760000|2022-03-03 10:36:00|6068.66|6068.66|6068.66|6068.66|6068.66|6068.66|6068.66|6068.66|0
1646303770000|2022-03-03 10:36:10|6068.41|6068.41|6068.41|6068.41|6068.41|6068.41|6068.41|6068.41|0
1646303820000|2022-03-03 10:37:00|6068.53|6068.53|6068.53|6068.53|6069.95|6069.95|6068.53|6068.53|0
1646303840000|2022-03-03 10:37:20|6068.28|6068.28|6067.23|6067.23|6068.28|6068.28|6066.52|6066.52|0
1646303870000|2022-03-03 10:37:50|6067|6067|6067|6067|6067|6067|6067|6067|0
1646303910000|2022-03-03 10:38:30|6067.71|6067.71|6067.71|6067.71|6067.71|6067.71|6067.71|6067.71|0
1646303940000|2022-03-03 10:39:00|6067|6067|6067|6067|6067|6067|6067|6067|0
1646303950000|2022-03-03 10:39:10|6066.89|6066.89|6066.66|6066.66|6066.89|6066.89|6066.66|6066.66|0
1646303960000|2022-03-03 10:39:20|6066.99|6066.99|6066.99|6066.99|6066.99|6066.99|6066.99|6066.99|0
1646303990000|2022-03-03 10:39:50|6067.48|6067.48|6067.48|6067.48|6067.48|6067.48|6067.48|6067.48|0
1646304000000|2022-03-03 10:40:00|6068.2|6068.2|6068.2|6068.2|6068.2|6068.2|6068.2|6068.2|0
1646304010000|2022-03-03 10:40:10|6068.91|6068.91|6069.02|6069.02|6069.02|6069.02|6068.91|6068.91|0
1646304040000|2022-03-03 10:40:40|6068.31|6068.31|6068.2|6068.2|6068.31|6068.31|6068.2|6068.2|0
1646304060000|2022-03-03 10:41:00|6068.31|6068.31|6068.06|6068.06|6068.31|6068.31|6068.06|6068.06|0
1646304070000|2022-03-03 10:41:10|6066.64|6066.64|6066.41|6066.41|6066.64|6066.64|6066.41|6066.41|0
1646304080000|2022-03-03 10:41:20|6066.18|6066.18|6066.18|6066.18|6066.18|6066.18|6066.18|6066.18|0
1646304090000|2022-03-03 10:41:30|6065.84|6065.84|6065.84|6065.84|6065.84|6065.84|6065.84|6065.84|0
1646304100000|2022-03-03 10:41:40|6067.27|6067.27|6067.27|6067.27|6067.27|6067.27|6067.27|6067.27|0
1646304110000|2022-03-03 10:41:50|6067|6067|6067|6067|6067|6067|6067|6067|0
1646304130000|2022-03-03 10:42:10|6066.5|6066.5|6066.5|6066.5|6066.5|6066.5|6066.5|6066.5|0
1646304150000|2022-03-03 10:42:30|6066.23|6066.23|6068.37|6068.37|6068.37|6068.37|6066.23|6066.23|0
1646304180000|2022-03-03 10:43:00|6068.14|6068.14|6068.14|6068.14|6068.14|6068.14|6068.14|6068.14|0
1646304190000|2022-03-03 10:43:10|6068.63|6068.63|6068.63|6068.63|6068.63|6068.63|6068.63|6068.63|0
1646304200000|2022-03-03 10:43:20|6068.88|6068.88|6068.88|6068.88|6068.88|6068.88|6068.88|6068.88|0
1646304220000|2022-03-03 10:43:40|6068.99|6068.99|6068.5|6068.5|6068.99|6068.99|6068.5|6068.5|0
1646304240000|2022-03-03 10:44:00|6068.23|6068.23|6065.05|6065.05|6068.23|6068.23|6065.05|6065.05|0
1646304250000|2022-03-03 10:44:10|6064.7|6064.7|6064.24|6064.24|6064.7|6064.7|6064.24|6064.24|0
1646304260000|2022-03-03 10:44:20|6063.78|6063.78|6064.29|6064.29|6064.29|6064.29|6063.78|6063.78|0
1646304300000|2022-03-03 10:45:00|6062.16|6062.16|6061.93|6061.93|6062.16|6062.16|6061.93|6061.93|0
1646304310000|2022-03-03 10:45:10|6061.46|6061.46|6061.58|6061.58|6061.58|6061.58|6061.46|6061.46|0
1646304330000|2022-03-03 10:45:30|6061.24|6061.24|6061.24|6061.24|6061.24|6061.24|6061.24|6061.24|0
1646304350000|2022-03-03 10:45:50|6061.01|6061.01|6060.9|6060.9|6061.01|6061.01|6060.9|6060.9|0
1646304360000|2022-03-03 10:46:00|6061.24|6061.24|6061.71|6061.71|6061.71|6061.71|6061.24|6061.24|0
1646304380000|2022-03-03 10:46:20|6062.04|6062.04|6062.04|6062.04|6062.04|6062.04|6062.04|6062.04|0
1646304400000|2022-03-03 10:46:40|6060.62|6060.62|6060.5|6060.5|6060.62|6060.62|6060.5|6060.5|0
1646304410000|2022-03-03 10:46:50|6060.17|6060.17|6060.17|6060.17|6060.88|6060.88|6060.17|6060.17|0
1646304420000|2022-03-03 10:47:00|6060.88|6060.88|6061.59|6061.59|6061.59|6061.59|6060.88|6060.88|0
1646304430000|2022-03-03 10:47:10|6061.93|6061.93|6062.17|6062.17|6062.17|6062.17|6061.93|6061.93|0
1646304440000|2022-03-03 10:47:20|6062.29|6062.29|6062.89|6062.89|6062.89|6062.89|6062.29|6062.29|0
1646304450000|2022-03-03 10:47:30|6062.66|6062.66|6062.66|6062.66|6062.66|6062.66|6062.66|6062.66|0
1646304460000|2022-03-03 10:47:40|6063|6063|6063|6063|6063|6063|6063|6063|0
1646304470000|2022-03-03 10:47:50|6062.29|6062.29|6062.29|6062.29|6062.29|6062.29|6062.29|6062.29|0
1646304480000|2022-03-03 10:48:00|6062.62|6062.62|6064.04|6064.04|6064.04|6064.04|6062.62|6062.62|0
1646304520000|2022-03-03 10:48:40|6064.76|6064.76|6066.81|6066.81|6066.81|6066.81|6064.76|6064.76|0
1646304530000|2022-03-03 10:48:50|6067.16|6067.16|6067.27|6067.27|6067.27|6067.27|6067.16|6067.16|0
1646304550000|2022-03-03 10:49:10|6069.41|6069.41|6069.52|6069.52|6069.52|6069.52|6069.41|6069.41|0
1646304560000|2022-03-03 10:49:20|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|0
1646304580000|2022-03-03 10:49:40|6069.52|6069.52|6069.52|6069.52|6069.52|6069.52|6069.52|6069.52|0
1646304590000|2022-03-03 10:49:50|6068.1|6068.1|6068.1|6068.1|6068.1|6068.1|6068.1|6068.1|0
1646304600000|2022-03-03 10:50:00|6067.87|6067.87|6066.66|6066.66|6067.87|6067.87|6066.66|6066.66|0
1646304610000|2022-03-03 10:50:10|6065.24|6065.24|6064.89|6064.89|6065.24|6065.24|6064.89|6064.89|0
1646304620000|2022-03-03 10:50:20|6064.66|6064.66|6064.43|6064.43|6064.66|6064.66|6064.43|6064.43|0
1646304640000|2022-03-03 10:50:40|6063.76|6063.76|6063.76|6063.76|6063.76|6063.76|6063.76|6063.76|0
1646304650000|2022-03-03 10:50:50|6061.63|6061.63|6060.2|6060.2|6061.63|6061.63|6060.2|6060.2|0
1646304660000|2022-03-03 10:51:00|6059.96|6059.96|6059.96|6059.96|6059.96|6059.96|6059.96|6059.96|0
1646304670000|2022-03-03 10:51:10|6061.38|6061.38|6063.49|6063.49|6063.49|6063.49|6061.38|6061.38|0
1646304710000|2022-03-03 10:51:50|6063.72|6063.72|6063.96|6063.96|6063.96|6063.96|6063.72|6063.72|0
1646304720000|2022-03-03 10:52:00|6064.31|6064.31|6067.79|6067.79|6067.79|6067.79|6064.31|6064.31|0
1646304730000|2022-03-03 10:52:10|6068.13|6068.13|6068.13|6068.13|6068.13|6068.13|6068.13|6068.13|0
1646304750000|2022-03-03 10:52:30|6067.79|6067.79|6067.79|6067.79|6067.79|6067.79|6067.79|6067.79|0
1646304760000|2022-03-03 10:52:40|6067.08|6067.08|6066.95|6066.95|6067.2|6067.2|6066.95|6066.95|0
1646304780000|2022-03-03 10:53:00|6067.66|6067.66|6069.09|6069.09|6069.09|6069.09|6067.66|6067.66|0
1646304810000|2022-03-03 10:53:30|6068.97|6068.97|6068.97|6068.97|6068.97|6068.97|6068.97|6068.97|0
1646304820000|2022-03-03 10:53:40|6068.7|6068.7|6068.7|6068.7|6068.7|6068.7|6068.7|6068.7|0
1646304830000|2022-03-03 10:53:50|6067.99|6067.99|6067.99|6067.99|6067.99|6067.99|6067.99|6067.99|0
1646304840000|2022-03-03 10:54:00|6068.26|6068.26|6068.26|6068.26|6068.26|6068.26|6068.26|6068.26|0
1646304850000|2022-03-03 10:54:10|6067.55|6067.55|6067.32|6067.32|6067.55|6067.55|6067.32|6067.32|0
1646304870000|2022-03-03 10:54:30|6067.2|6067.2|6068.74|6068.74|6068.74|6068.74|6067.2|6067.2|0
1646304880000|2022-03-03 10:54:40|6068.03|6068.03|6067.78|6067.78|6068.03|6068.03|6067.78|6067.78|0
1646304910000|2022-03-03 10:55:10|6068.12|6068.12|6068.45|6068.45|6068.45|6068.45|6068.12|6068.12|0
1646304990000|2022-03-03 10:56:30|6069.16|6069.16|6068.45|6068.45|6069.16|6069.16|6068.45|6068.45|0
1646305000000|2022-03-03 10:56:40|6069.16|6069.16|6069.51|6069.51|6069.51|6069.51|6069.16|6069.16|0
1646305020000|2022-03-03 10:57:00|6069.78|6069.78|6069.78|6069.78|6069.78|6069.78|6069.78|6069.78|0
1646305030000|2022-03-03 10:57:10|6070.77|6070.77|6072.28|6072.28|6072.28|6072.28|6070.77|6070.77|0
1646305040000|2022-03-03 10:57:20|6072.99|6072.99|6073.7|6073.7|6074.41|6074.41|6072.99|6072.99|0
1646305050000|2022-03-03 10:57:30|6072.28|6072.28|6072.39|6072.39|6072.39|6072.39|6072.28|6072.28|0
1646305060000|2022-03-03 10:57:40|6072.64|6072.64|6071.82|6071.82|6072.64|6072.64|6071.21|6071.21|0
1646305070000|2022-03-03 10:57:50|6071.57|6071.57|6070.15|6070.15|6071.57|6071.57|6070.15|6070.15|0
1646305110000|2022-03-03 10:58:30|6069.48|6069.48|6070.9|6070.9|6070.9|6070.9|6069.48|6069.48|0
1646305130000|2022-03-03 10:58:50|6070.63|6070.63|6070.63|6070.63|6070.63|6070.63|6070.63|6070.63|0
1646305150000|2022-03-03 10:59:10|6069.21|6069.21|6068.96|6068.96|6069.21|6069.21|6068.72|6068.72|0
1646305170000|2022-03-03 10:59:30|6069.31|6069.31|6069.31|6069.31|6069.31|6069.31|6069.31|6069.31|0
1646305190000|2022-03-03 10:59:50|6067.89|6067.89|6067.55|6067.55|6067.89|6067.89|6067.55|6067.55|0
1646305210000|2022-03-03 11:00:10|6067.78|6067.78|6067.78|6067.78|6067.78|6067.78|6067.78|6067.78|0
1646305220000|2022-03-03 11:00:20|6067.45|6067.45|6069.58|6069.58|6069.58|6069.58|6067.45|6067.45|0
1646305240000|2022-03-03 11:00:40|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|6069.35|0
1646305250000|2022-03-03 11:00:50|6069.47|6069.47|6069.47|6069.47|6069.47|6069.47|6069.47|6069.47|0
1646305280000|2022-03-03 11:01:20|6070.14|6070.14|6070.14|6070.14|6070.14|6070.14|6070.14|6070.14|0
1646305330000|2022-03-03 11:02:10|6070.47|6070.47|6070.59|6070.59|6070.59|6070.59|6070.47|6070.47|0
1646305380000|2022-03-03 11:03:00|6072.01|6072.01|6073.43|6073.43|6073.43|6073.43|6072.01|6072.01|0
1646305390000|2022-03-03 11:03:10|6074.15|6074.15|6074.15|6074.15|6074.15|6074.15|6074.15|6074.15|0
1646305400000|2022-03-03 11:03:20|6074.39|6074.39|6074.51|6074.51|6074.51|6074.51|6074.39|6074.39|0
1646305410000|2022-03-03 11:03:30|6075.22|6075.22|6075.8|6075.8|6075.8|6075.8|6075.22|6075.22|0
1646305420000|2022-03-03 11:03:40|6075.57|6075.57|6077.11|6077.11|6077.11|6077.11|6075.57|6075.57|0
1646305440000|2022-03-03 11:04:00|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|0
1646305450000|2022-03-03 11:04:10|6077.11|6077.11|6077.11|6077.11|6077.11|6077.11|6077.11|6077.11|0
1646305460000|2022-03-03 11:04:20|6077.82|6077.82|6077.82|6077.82|6077.82|6077.82|6077.82|6077.82|0
1646305510000|2022-03-03 11:05:10|6075.68|6075.68|6077.11|6077.11|6077.11|6077.11|6075.68|6075.68|0
1646305520000|2022-03-03 11:05:20|6077.35|6077.35|6078.31|6078.31|6079.02|6079.02|6077.35|6077.35|0
1646305540000|2022-03-03 11:05:40|6078.43|6078.43|6078.88|6078.88|6078.88|6078.88|6078.43|6078.43|0
1646305570000|2022-03-03 11:06:10|6079.62|6079.62|6079.73|6079.73|6079.73|6079.73|6079.62|6079.62|0
1646305590000|2022-03-03 11:06:30|6080.07|6080.07|6080.07|6080.07|6080.07|6080.07|6080.07|6080.07|0
1646305600000|2022-03-03 11:06:40|6080.78|6080.78|6082.91|6082.91|6082.91|6082.91|6080.78|6080.78|0
1646305620000|2022-03-03 11:07:00|6084.34|6084.34|6084.34|6084.34|6084.34|6084.34|6084.34|6084.34|0
1646305640000|2022-03-03 11:07:20|6082.91|6082.91|6082.91|6082.91|6082.91|6082.91|6082.91|6082.91|0
1646305650000|2022-03-03 11:07:30|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|0
1646305660000|2022-03-03 11:07:40|6083.29|6083.29|6083.29|6083.29|6083.29|6083.29|6083.29|6083.29|0
1646305680000|2022-03-03 11:08:00|6084.71|6084.71|6085.31|6085.31|6085.42|6085.42|6084.71|6084.71|0
1646305690000|2022-03-03 11:08:10|6084.6|6084.6|6083.39|6083.39|6084.6|6084.6|6083.39|6083.39|0
1646305750000|2022-03-03 11:09:10|6083.73|6083.73|6083.73|6083.73|6083.73|6083.73|6083.73|6083.73|0
1646305780000|2022-03-03 11:09:40|6083.27|6083.27|6082.68|6082.68|6083.27|6083.27|6082.68|6082.68|0
1646305810000|2022-03-03 11:10:10|6083.02|6083.02|6083.27|6083.27|6083.27|6083.27|6083.02|6083.02|0
1646305820000|2022-03-03 11:10:20|6083.5|6083.5|6083.23|6083.23|6083.5|6083.5|6083.23|6083.23|0
1646305840000|2022-03-03 11:10:40|6082.52|6082.52|6082.17|6082.17|6082.52|6082.52|6082.17|6082.17|0
1646305860000|2022-03-03 11:11:00|6079.32|6079.32|6079.71|6079.71|6079.71|6079.71|6079.32|6079.32|0
1646305870000|2022-03-03 11:11:10|6080.42|6080.42|6082.85|6082.85|6082.85|6082.85|6080.42|6080.42|0
1646305880000|2022-03-03 11:11:20|6083.19|6083.19|6083.19|6083.19|6083.19|6083.19|6083.19|6083.19|0
1646305890000|2022-03-03 11:11:30|6084.61|6084.61|6084.88|6084.88|6084.88|6084.88|6083.9|6083.9|0
1646305900000|2022-03-03 11:11:40|6084.99|6084.99|6084.99|6084.99|6084.99|6084.99|6084.99|6084.99|0
1646305910000|2022-03-03 11:11:50|6085.11|6085.11|6085.79|6085.79|6085.79|6085.79|6085.11|6085.11|0
1646305920000|2022-03-03 11:12:00|6086.02|6086.02|6085.53|6085.53|6086.02|6086.02|6085.53|6085.53|0
1646305930000|2022-03-03 11:12:10|6085.19|6085.19|6086.62|6086.62|6086.62|6086.62|6085.19|6085.19|0
1646305960000|2022-03-03 11:12:40|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|0
1646305970000|2022-03-03 11:12:50|6087.57|6087.57|6086.86|6086.86|6087.57|6087.57|6086.86|6086.86|0
1646305980000|2022-03-03 11:13:00|6086.59|6086.59|6086.86|6086.86|6086.86|6086.86|6086.59|6086.59|0
1646305990000|2022-03-03 11:13:10|6087.09|6087.09|6087.92|6087.92|6088.17|6088.17|6087.09|6087.09|0
1646306010000|2022-03-03 11:13:30|6088.15|6088.15|6087.92|6087.92|6088.15|6088.15|6087.92|6087.92|0
1646306030000|2022-03-03 11:13:50|6087.68|6087.68|6086.39|6086.39|6087.91|6087.91|6086.15|6086.15|0
1646306040000|2022-03-03 11:14:00|6085.68|6085.68|6084.97|6084.97|6085.68|6085.68|6084.97|6084.97|0
1646306060000|2022-03-03 11:14:20|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|0
1646306080000|2022-03-03 11:14:40|6083.91|6083.91|6083.91|6083.91|6083.91|6083.91|6083.91|6083.91|0
1646306090000|2022-03-03 11:14:50|6084.25|6084.25|6083.77|6083.77|6084.48|6084.48|6083.77|6083.77|0
1646306100000|2022-03-03 11:15:00|6084.02|6084.02|6084.02|6084.02|6084.02|6084.02|6084.02|6084.02|0
1646306110000|2022-03-03 11:15:10|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|6083.77|0
1646306120000|2022-03-03 11:15:20|6083.52|6083.52|6083.52|6083.52|6083.52|6083.52|6083.52|6083.52|0
1646306130000|2022-03-03 11:15:30|6083.41|6083.41|6082.49|6082.49|6083.41|6083.41|6082.49|6082.49|0
1646306150000|2022-03-03 11:15:50|6082.37|6082.37|6082.49|6082.49|6082.49|6082.49|6082.37|6082.37|0
1646306190000|2022-03-03 11:16:30|6082.61|6082.61|6082.61|6082.61|6082.61|6082.61|6082.61|6082.61|0
1646306220000|2022-03-03 11:17:00|6081.89|6081.89|6082.23|6082.23|6082.23|6082.23|6081.89|6081.89|0
1646306230000|2022-03-03 11:17:10|6082.94|6082.94|6084.13|6084.13|6084.13|6084.13|6082.94|6082.94|0
1646381700000|2022-03-04 08:15:00|6092.94|6092.94|6091.31|6091.31|6092.94|6092.94|6089.65|6089.65|0
1646381710000|2022-03-04 08:15:10|6092.03|6092.03|6092.03|6092.03|6092.03|6092.03|6092.03|6092.03|0
1646381720000|2022-03-04 08:15:20|6091.04|6091.04|6087.17|6087.17|6091.04|6091.04|6087.17|6087.17|0
1646381730000|2022-03-04 08:15:30|6087.05|6087.05|6086.11|6086.11|6087.05|6087.05|6086.11|6086.11|0
1646381740000|2022-03-04 08:15:40|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|6084.69|6084.69|0
1646381750000|2022-03-04 08:15:50|6085.74|6085.74|6087.51|6087.51|6088.23|6088.23|6085.74|6085.74|0
1646381760000|2022-03-04 08:16:00|6087.27|6087.27|6086.29|6086.29|6087.27|6087.27|6084.86|6084.86|0
1646381770000|2022-03-04 08:16:10|6086.06|6086.06|6086.06|6086.06|6086.06|6086.06|6086.06|6086.06|0
1646381780000|2022-03-04 08:16:20|6085.32|6085.32|6081.34|6081.34|6085.32|6085.32|6081.34|6081.34|0
1646381790000|2022-03-04 08:16:30|6079.91|6079.91|6079.91|6079.91|6079.91|6079.91|6079.91|6079.91|0
1646381800000|2022-03-04 08:16:40|6080.63|6080.63|6079.56|6079.56|6080.73|6080.73|6079.56|6079.56|0
1646381810000|2022-03-04 08:16:50|6080.27|6080.27|6080.27|6080.27|6080.27|6080.27|6080.27|6080.27|0
1646381820000|2022-03-04 08:17:00|6080.54|6080.54|6079.49|6079.49|6080.54|6080.54|6079.49|6079.49|0
1646381830000|2022-03-04 08:17:10|6078.78|6078.78|6078.44|6078.44|6078.78|6078.78|6078.44|6078.44|0
1646381840000|2022-03-04 08:17:20|6077.73|6077.73|6077.73|6077.73|6078.44|6078.44|6076.31|6076.31|0
1646381850000|2022-03-04 08:17:30|6078.44|6078.44|6077.85|6077.85|6078.56|6078.56|6077.85|6077.85|0
1646381860000|2022-03-04 08:17:40|6076.42|6076.42|6076.42|6076.42|6076.42|6076.42|6076.42|6076.42|0
1646381870000|2022-03-04 08:17:50|6077.85|6077.85|6082.08|6082.08|6082.08|6082.08|6077.85|6077.85|0
1646381880000|2022-03-04 08:18:00|6079.94|6079.94|6080.64|6080.64|6080.64|6080.64|6079.94|6079.94|0
1646381890000|2022-03-04 08:18:10|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|0
1646381900000|2022-03-04 08:18:20|6081.94|6081.94|6078.98|6078.98|6081.94|6081.94|6078.98|6078.98|0
1646381910000|2022-03-04 08:18:30|6079.25|6079.25|6082.1|6082.1|6082.1|6082.1|6079.25|6079.25|0
1646381930000|2022-03-04 08:18:50|6081.38|6081.38|6082.4|6082.4|6083.11|6083.11|6081.38|6081.38|0
1646381940000|2022-03-04 08:19:00|6083.11|6083.11|6083.11|6083.11|6083.11|6083.11|6083.11|6083.11|0
1646381950000|2022-03-04 08:19:10|6081.69|6081.69|6081.69|6081.69|6081.69|6081.69|6081.69|6081.69|0
1646381960000|2022-03-04 08:19:20|6081.93|6081.93|6079.93|6079.93|6081.93|6081.93|6079.93|6079.93|0
1646381970000|2022-03-04 08:19:30|6080.27|6080.27|6080.99|6080.99|6080.99|6080.99|6080.27|6080.27|0
1646381980000|2022-03-04 08:19:40|6082.41|6082.41|6082.03|6082.03|6082.41|6082.41|6081.7|6081.7|0
1646381990000|2022-03-04 08:19:50|6084.17|6084.17|6083.39|6083.39|6084.17|6084.17|6082.41|6082.41|0
1646382000000|2022-03-04 08:20:00|6083.51|6083.51|6079.68|6079.68|6083.51|6083.51|6078.26|6078.26|0
1646382010000|2022-03-04 08:20:10|6079.79|6079.79|6079.05|6079.05|6081.45|6081.45|6079.05|6079.05|0
1646382020000|2022-03-04 08:20:20|6078.72|6078.72|6073.74|6073.74|6078.72|6078.72|6073.74|6073.74|0
1646382030000|2022-03-04 08:20:30|6073.62|6073.62|6072.33|6072.33|6073.62|6073.62|6072.33|6072.33|0
1646382050000|2022-03-04 08:20:50|6072.06|6072.06|6072.06|6072.06|6072.06|6072.06|6072.06|6072.06|0
1646382060000|2022-03-04 08:21:00|6065.66|6065.66|6061.22|6061.22|6065.66|6065.66|6060.51|6060.51|0
1646382070000|2022-03-04 08:21:10|6061.93|6061.93|6065.11|6065.11|6065.57|6065.57|6061.22|6061.22|0
1646382080000|2022-03-04 08:21:20|6065.22|6065.22|6063.8|6063.8|6065.22|6065.22|6063.09|6063.09|0
1646382090000|2022-03-04 08:21:30|6064.51|6064.51|6063.33|6063.33|6064.76|6064.76|6063.33|6063.33|0
1646382100000|2022-03-04 08:21:40|6062.84|6062.84|6061.49|6061.49|6062.84|6062.84|6061.49|6061.49|0
1646382110000|2022-03-04 08:21:50|6060.06|6060.06|6057.16|6057.16|6060.06|6060.06|6057.16|6057.16|0
1646382120000|2022-03-04 08:22:00|6059.3|6059.3|6063.55|6063.55|6063.55|6063.55|6059.3|6059.3|0
1646382130000|2022-03-04 08:22:10|6063.89|6063.89|6062.12|6062.12|6063.89|6063.89|6062.12|6062.12|0
1646382140000|2022-03-04 08:22:20|6061.41|6061.41|6059|6059|6061.41|6061.41|6059|6059|0
1646382150000|2022-03-04 08:22:30|6058.02|6058.02|6058.74|6058.74|6058.74|6058.74|6055.88|6055.88|0
1646382170000|2022-03-04 08:22:50|6061.59|6061.59|6060.17|6060.17|6061.59|6061.59|6060.17|6060.17|0
1646382180000|2022-03-04 08:23:00|6060.28|6060.28|6060.28|6060.28|6060.99|6060.99|6060.28|6060.28|0
1646382200000|2022-03-04 08:23:20|6060.17|6060.17|6060.67|6060.67|6060.67|6060.67|6060.17|6060.17|0
1646382210000|2022-03-04 08:23:30|6061.16|6061.16|6063.99|6063.99|6063.99|6063.99|6061.16|6061.16|0
1646382220000|2022-03-04 08:23:40|6064.23|6064.23|6065.39|6065.39|6066.91|6066.91|6064.23|6064.23|0
1646382230000|2022-03-04 08:23:50|6066.11|6066.11|6066.82|6066.82|6066.82|6066.82|6066.11|6066.11|0
1646382240000|2022-03-04 08:24:00|6068.11|6068.11|6068.11|6068.11|6068.44|6068.44|6068.11|6068.11|0
1646382250000|2022-03-04 08:24:10|6067.61|6067.61|6067.61|6067.61|6067.61|6067.61|6067.61|6067.61|0
1646382260000|2022-03-04 08:24:20|6067.96|6067.96|6068.44|6068.44|6068.44|6068.44|6067.96|6067.96|0
1646382270000|2022-03-04 08:24:30|6067.73|6067.73|6067.73|6067.73|6068.44|6068.44|6067.02|6067.02|0
1646382290000|2022-03-04 08:24:50|6067.02|6067.02|6067.02|6067.02|6067.02|6067.02|6067.02|6067.02|0
1646382310000|2022-03-04 08:25:10|6067.73|6067.73|6065.59|6065.59|6067.73|6067.73|6064.88|6064.88|0
1646382320000|2022-03-04 08:25:20|6065.04|6065.04|6059.93|6059.93|6065.04|6065.04|6059.93|6059.93|0
1646382330000|2022-03-04 08:25:30|6060.05|6060.05|6063.33|6063.33|6063.33|6063.33|6059.78|6059.78|0
1646382340000|2022-03-04 08:25:40|6061.12|6061.12|6057.07|6057.07|6061.12|6061.12|6057.07|6057.07|0
1646382350000|2022-03-04 08:25:50|6056.54|6056.54|6056.54|6056.54|6056.54|6056.54|6056.54|6056.54|0
1646382370000|2022-03-04 08:26:10|6057.25|6057.25|6058.67|6058.67|6058.67|6058.67|6057.25|6057.25|0
1646382400000|2022-03-04 08:26:40|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|0
1646382410000|2022-03-04 08:26:50|6056.54|6056.54|6056.62|6056.62|6056.62|6056.62|6054.26|6054.26|0
1646382420000|2022-03-04 08:27:00|6055.2|6055.2|6055.32|6055.32|6055.32|6055.32|6055.2|6055.2|0
1646382430000|2022-03-04 08:27:10|6055.43|6055.43|6055.43|6055.43|6055.43|6055.43|6055.43|6055.43|0
1646382440000|2022-03-04 08:27:20|6055.09|6055.09|6056.74|6056.74|6056.74|6056.74|6055.09|6055.09|0
1646382460000|2022-03-04 08:27:40|6058.87|6058.87|6059.14|6059.14|6059.85|6059.85|6058.87|6058.87|0
1646382470000|2022-03-04 08:27:50|6060.59|6060.59|6059.88|6059.88|6060.59|6060.59|6059.88|6059.88|0
1646382480000|2022-03-04 08:28:00|6060.46|6060.46|6062.13|6062.13|6062.13|6062.13|6060.46|6060.46|0
1646382500000|2022-03-04 08:28:20|6064.26|6064.26|6067.76|6067.76|6067.76|6067.76|6064.26|6064.26|0
1646382510000|2022-03-04 08:28:30|6068.43|6068.43|6071.62|6071.62|6071.62|6071.62|6068.43|6068.43|0
1646382520000|2022-03-04 08:28:40|6071.96|6071.96|6071.96|6071.96|6071.96|6071.96|6071.96|6071.96|0
1646382540000|2022-03-04 08:29:00|6073.44|6073.44|6072.95|6072.95|6073.44|6073.44|6072.95|6072.95|0
1646382550000|2022-03-04 08:29:10|6072.24|6072.24|6065.14|6065.14|6072.24|6072.24|6065.14|6065.14|0
1646382560000|2022-03-04 08:29:20|6064.4|6064.4|6061.58|6061.58|6064.4|6064.4|6061.58|6061.58|0
1646382570000|2022-03-04 08:29:30|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|0
1646382580000|2022-03-04 08:29:40|6061.12|6061.12|6061.35|6061.35|6061.35|6061.35|6061.12|6061.12|0
1646382590000|2022-03-04 08:29:50|6057.79|6057.79|6059.93|6059.93|6059.93|6059.93|6057.79|6057.79|0
1646382600000|2022-03-04 08:30:00|6059.21|6059.21|6052.82|6052.82|6059.32|6059.32|6052.82|6052.82|0
1646382610000|2022-03-04 08:30:10|6052.11|6052.11|6052.69|6052.69|6053.53|6053.53|6052.11|6052.11|0
1646382620000|2022-03-04 08:30:20|6053.4|6053.4|6054.11|6054.11|6054.11|6054.11|6053.4|6053.4|0
1646382630000|2022-03-04 08:30:30|6053.78|6053.78|6053.55|6053.55|6053.78|6053.78|6053.55|6053.55|0
1646382640000|2022-03-04 08:30:40|6054.26|6054.26|6051.79|6051.79|6054.26|6054.26|6051.79|6051.79|0
1646382650000|2022-03-04 08:30:50|6052.5|6052.5|6052.5|6052.5|6052.5|6052.5|6052.5|6052.5|0
1646382660000|2022-03-04 08:31:00|6049.65|6049.65|6049.62|6049.62|6050.36|6050.36|6049.62|6049.62|0
1646382670000|2022-03-04 08:31:10|6049.03|6049.03|6049.48|6049.48|6049.48|6049.48|6049.03|6049.03|0
1646382680000|2022-03-04 08:31:20|6049.83|6049.83|6050.54|6050.54|6051.96|6051.96|6049.83|6049.83|0
1646382690000|2022-03-04 08:31:30|6050.31|6050.31|6049.6|6049.6|6050.31|6050.31|6049.6|6049.6|0
1646382700000|2022-03-04 08:31:40|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|0
1646382710000|2022-03-04 08:31:50|6049.6|6049.6|6047.17|6047.17|6049.6|6049.6|6047.17|6047.17|0
1646382730000|2022-03-04 08:32:10|6047.66|6047.66|6049.58|6049.58|6049.58|6049.58|6047.66|6047.66|0
1646382740000|2022-03-04 08:32:20|6048.16|6048.16|6046.02|6046.02|6048.16|6048.16|6046.02|6046.02|0
1646382750000|2022-03-04 08:32:30|6045.42|6045.42|6045.39|6045.39|6045.42|6045.42|6044.68|6044.68|0
1646382760000|2022-03-04 08:32:40|6043.97|6043.97|6043.97|6043.97|6043.97|6043.97|6043.97|6043.97|0
1646382770000|2022-03-04 08:32:50|6043.26|6043.26|6041.25|6041.25|6043.26|6043.26|6041.14|6041.14|0
1646382780000|2022-03-04 08:33:00|6040.54|6040.54|6043.39|6043.39|6043.39|6043.39|6039.38|6039.38|0
1646382790000|2022-03-04 08:33:10|6043.5|6043.5|6041.96|6041.96|6043.5|6043.5|6041.96|6041.96|0
1646382800000|2022-03-04 08:33:20|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|6039.48|6039.48|0
1646382810000|2022-03-04 08:33:30|6040.06|6040.06|6042.08|6042.08|6042.44|6042.44|6040.06|6040.06|0
1646382820000|2022-03-04 08:33:40|6042.19|6042.19|6041.48|6041.48|6042.19|6042.19|6041.48|6041.48|0
1646382830000|2022-03-04 08:33:50|6040.06|6040.06|6038.39|6038.39|6040.06|6040.06|6038.39|6038.39|0
1646382860000|2022-03-04 08:34:20|6040.52|6040.52|6039.81|6039.81|6040.52|6040.52|6039.81|6039.81|0
1646382870000|2022-03-04 08:34:30|6039.14|6039.14|6039.03|6039.03|6039.14|6039.14|6038.91|6038.91|0
1646382880000|2022-03-04 08:34:40|6039.37|6039.37|6039.37|6039.37|6039.37|6039.37|6039.37|6039.37|0
1646382890000|2022-03-04 08:34:50|6038.88|6038.88|6038.88|6038.88|6038.88|6038.88|6038.88|6038.88|0
1646382900000|2022-03-04 08:35:00|6038.53|6038.53|6038.53|6038.53|6038.53|6038.53|6038.53|6038.53|0
1646382930000|2022-03-04 08:35:30|6038.26|6038.26|6034.47|6034.47|6038.26|6038.26|6034.47|6034.47|0
1646382940000|2022-03-04 08:35:40|6033.76|6033.76|6033.76|6033.76|6033.76|6033.76|6033.05|6033.05|0
1646382950000|2022-03-04 08:35:50|6033.99|6033.99|6037.33|6037.33|6037.33|6037.33|6033.99|6033.99|0
1646382960000|2022-03-04 08:36:00|6035.2|6035.2|6035.91|6035.91|6035.91|6035.91|6035.2|6035.2|0
1646382970000|2022-03-04 08:36:10|6036.62|6036.62|6036.74|6036.74|6036.74|6036.74|6036.62|6036.62|0
1646382980000|2022-03-04 08:36:20|6036.85|6036.85|6034.99|6034.99|6037.12|6037.12|6034.99|6034.99|0
1646382990000|2022-03-04 08:36:30|6035.7|6035.7|6034.16|6034.16|6035.7|6035.7|6034.16|6034.16|0
1646383000000|2022-03-04 08:36:40|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|0
1646383010000|2022-03-04 08:36:50|6034.87|6034.87|6034.16|6034.16|6034.87|6034.87|6034.16|6034.16|0
1646383020000|2022-03-04 08:37:00|6034.87|6034.87|6036.15|6036.15|6036.86|6036.86|6034.87|6034.87|0
1646383030000|2022-03-04 08:37:10|6035.44|6035.44|6035.44|6035.44|6035.44|6035.44|6035.44|6035.44|0
1646383040000|2022-03-04 08:37:20|6034.5|6034.5|6035.92|6035.92|6035.92|6035.92|6034.5|6034.5|0
1646383050000|2022-03-04 08:37:30|6037.34|6037.34|6040.43|6040.43|6040.43|6040.43|6037.34|6037.34|0
1646383060000|2022-03-04 08:37:40|6040.9|6040.9|6045.19|6045.19|6045.19|6045.19|6040.9|6040.9|0
1646383080000|2022-03-04 08:38:00|6047.33|6047.33|6047.85|6047.85|6047.85|6047.85|6046.62|6046.62|0
1646383090000|2022-03-04 08:38:10|6046.43|6046.43|6046.68|6046.68|6046.68|6046.68|6046.43|6046.43|0
1646383100000|2022-03-04 08:38:20|6046.56|6046.56|6046.56|6046.56|6046.56|6046.56|6046.56|6046.56|0
1646383110000|2022-03-04 08:38:30|6046.21|6046.21|6046.14|6046.14|6046.21|6046.21|6044.44|6044.44|0
1646383120000|2022-03-04 08:38:40|6046.85|6046.85|6048.27|6048.27|6048.27|6048.27|6046.85|6046.85|0
1646383130000|2022-03-04 08:38:50|6049.69|6049.69|6048.5|6048.5|6049.93|6049.93|6048.5|6048.5|0
1646383150000|2022-03-04 08:39:10|6047.79|6047.79|6047.08|6047.08|6047.79|6047.79|6047.08|6047.08|0
1646383160000|2022-03-04 08:39:20|6046.73|6046.73|6046.85|6046.85|6046.85|6046.85|6046.62|6046.62|0
1646383170000|2022-03-04 08:39:30|6046.14|6046.14|6046.14|6046.14|6046.14|6046.14|6046.14|6046.14|0
1646383180000|2022-03-04 08:39:40|6046.02|6046.02|6046.73|6046.73|6046.73|6046.73|6046.02|6046.02|0
1646383190000|2022-03-04 08:39:50|6046.5|6046.5|6046.5|6046.5|6046.5|6046.5|6046.5|6046.5|0
1646383200000|2022-03-04 08:40:00|6047.92|6047.92|6046.5|6046.5|6047.92|6047.92|6046.5|6046.5|0
1646383210000|2022-03-04 08:40:10|6049.35|6049.35|6048.64|6048.64|6049.35|6049.35|6048.64|6048.64|0
1646383220000|2022-03-04 08:40:20|6046.5|6046.5|6047.21|6047.21|6047.21|6047.21|6046.5|6046.5|0
1646383240000|2022-03-04 08:40:40|6045.08|6045.08|6044.34|6044.34|6045.08|6045.08|6044.34|6044.34|0
1646383260000|2022-03-04 08:41:00|6044.07|6044.07|6044.07|6044.07|6044.07|6044.07|6044.07|6044.07|0
1646383270000|2022-03-04 08:41:10|6044.53|6044.53|6044.53|6044.53|6044.53|6044.53|6044.53|6044.53|0
1646383280000|2022-03-04 08:41:20|6044.42|6044.42|6045.72|6045.72|6045.72|6045.72|6044.3|6044.3|0
1646383290000|2022-03-04 08:41:30|6046.44|6046.44|6046.44|6046.44|6046.44|6046.44|6046.44|6046.44|0
1646383300000|2022-03-04 08:41:40|6046.78|6046.78|6046.78|6046.78|6046.78|6046.78|6046.78|6046.78|0
1646383320000|2022-03-04 08:42:00|6047.52|6047.52|6047.77|6047.77|6047.77|6047.77|6047.52|6047.52|0
1646383350000|2022-03-04 08:42:30|6047.06|6047.06|6044.58|6044.58|6047.06|6047.06|6044.58|6044.58|0
1646383370000|2022-03-04 08:42:50|6043.84|6043.84|6043.84|6043.84|6043.84|6043.84|6043.84|6043.84|0
1646383380000|2022-03-04 08:43:00|6040.99|6040.99|6041.7|6041.7|6042.41|6042.41|6040.99|6040.99|0
1646383390000|2022-03-04 08:43:10|6043.84|6043.84|6043.84|6043.84|6043.84|6043.84|6043.84|6043.84|0
1646383400000|2022-03-04 08:43:20|6042.41|6042.41|6042.3|6042.3|6042.41|6042.41|6042.3|6042.3|0
1646383430000|2022-03-04 08:43:50|6043.01|6043.01|6043.01|6043.01|6043.01|6043.01|6043.01|6043.01|0
1646383440000|2022-03-04 08:44:00|6043.72|6043.72|6044.74|6044.74|6045.01|6045.01|6043.59|6043.59|0
1646383460000|2022-03-04 08:44:20|6045.09|6045.09|6047.22|6047.22|6047.22|6047.22|6045.09|6045.09|0
1646383470000|2022-03-04 08:44:30|6048.65|6048.65|6048.65|6048.65|6048.65|6048.65|6048.65|6048.65|0
1646383480000|2022-03-04 08:44:40|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|0
1646383490000|2022-03-04 08:44:50|6049.88|6049.88|6053.44|6053.44|6053.44|6053.44|6049.88|6049.88|0
1646383500000|2022-03-04 08:45:00|6052.73|6052.73|6055.91|6055.91|6055.91|6055.91|6052.73|6052.73|0
1646383510000|2022-03-04 08:45:10|6056.62|6056.62|6055.2|6055.2|6056.62|6056.62|6055.2|6055.2|0
1646383530000|2022-03-04 08:45:30|6055.55|6055.55|6057.68|6057.68|6057.68|6057.68|6055.55|6055.55|0
1646383540000|2022-03-04 08:45:40|6058.17|6058.17|6060.58|6060.58|6060.58|6060.58|6058.17|6058.17|0
1646383550000|2022-03-04 08:45:50|6059.87|6059.87|6060.58|6060.58|6060.58|6060.58|6059.87|6059.87|0
1646383560000|2022-03-04 08:46:00|6061.58|6061.58|6063.64|6063.64|6063.64|6063.64|6061.58|6061.58|0
1646383580000|2022-03-04 08:46:20|6064.36|6064.36|6064.36|6064.36|6064.36|6064.36|6064.36|6064.36|0
1646383590000|2022-03-04 08:46:30|6064.7|6064.7|6064.7|6064.7|6064.7|6064.7|6064.7|6064.7|0
1646383600000|2022-03-04 08:46:40|6064.47|6064.47|6063.8|6063.8|6064.47|6064.47|6063.8|6063.8|0
1646383610000|2022-03-04 08:46:50|6062.81|6062.81|6061.99|6061.99|6062.81|6062.81|6061.99|6061.99|0
1646383630000|2022-03-04 08:47:10|6064.12|6064.12|6064.12|6064.12|6064.12|6064.12|6064.12|6064.12|0
1646383640000|2022-03-04 08:47:20|6063.79|6063.79|6064.13|6064.13|6064.13|6064.13|6063.79|6063.79|0
1646383650000|2022-03-04 08:47:30|6066.27|6066.27|6066.5|6066.5|6066.5|6066.5|6066.27|6066.27|0
1646383670000|2022-03-04 08:47:50|6065.08|6065.08|6063.05|6063.05|6065.08|6065.08|6063.05|6063.05|0
1646383700000|2022-03-04 08:48:20|6062.82|6062.82|6061.4|6061.4|6062.82|6062.82|6061.4|6061.4|0
1646383710000|2022-03-04 08:48:30|6061.28|6061.28|6060.45|6060.45|6061.28|6061.28|6060.45|6060.45|0
1646383720000|2022-03-04 08:48:40|6060.7|6060.7|6059.99|6059.99|6060.7|6060.7|6059.99|6059.99|0
1646383750000|2022-03-04 08:49:10|6058.57|6058.57|6058.57|6058.57|6058.57|6058.57|6058.57|6058.57|0
1646383760000|2022-03-04 08:49:20|6058.8|6058.8|6059.03|6059.03|6059.03|6059.03|6058.8|6058.8|0
1646383770000|2022-03-04 08:49:30|6056.78|6056.78|6053.3|6053.3|6057.18|6057.18|6053.3|6053.3|0
1646383780000|2022-03-04 08:49:40|6052.81|6052.81|6052.81|6052.81|6052.81|6052.81|6052.81|6052.81|0
1646383790000|2022-03-04 08:49:50|6052.93|6052.93|6052.35|6052.35|6052.93|6052.93|6052.35|6052.35|0
1646383800000|2022-03-04 08:50:00|6052.11|6052.11|6052.11|6052.11|6052.11|6052.11|6052.11|6052.11|0
1646383820000|2022-03-04 08:50:20|6052.23|6052.23|6051.52|6051.52|6052.23|6052.23|6051.52|6051.52|0
1646383830000|2022-03-04 08:50:30|6052.94|6052.94|6052.83|6052.83|6052.94|6052.94|6052.83|6052.83|0
1646383840000|2022-03-04 08:50:40|6052.59|6052.59|6054.85|6054.85|6054.85|6054.85|6052.59|6052.59|0
1646383850000|2022-03-04 08:50:50|6057.22|6057.22|6053.66|6053.66|6057.22|6057.22|6053.66|6053.66|0
1646383860000|2022-03-04 08:51:00|6053.17|6053.17|6052.94|6052.94|6053.17|6053.17|6052.94|6052.94|0
1646383870000|2022-03-04 08:51:10|6052.23|6052.23|6050.57|6050.57|6052.23|6052.23|6050.57|6050.57|0
1646383880000|2022-03-04 08:51:20|6050.08|6050.08|6050.08|6050.08|6050.08|6050.08|6050.08|6050.08|0
1646383910000|2022-03-04 08:51:50|6050.79|6050.79|6050.79|6050.79|6050.79|6050.79|6050.79|6050.79|0
1646383920000|2022-03-04 08:52:00|6049.79|6049.79|6047.71|6047.71|6049.79|6049.79|6047.71|6047.71|0
1646383930000|2022-03-04 08:52:10|6047.59|6047.59|6044.04|6044.04|6047.59|6047.59|6044.04|6044.04|0
1646383940000|2022-03-04 08:52:20|6041.9|6041.9|6042.59|6042.59|6043.32|6043.32|6041.9|6041.9|0
1646383950000|2022-03-04 08:52:30|6044.01|6044.01|6044.12|6044.12|6044.12|6044.12|6044.01|6044.01|0
1646383960000|2022-03-04 08:52:40|6044.01|6044.01|6041.26|6041.26|6044.01|6044.01|6041.26|6041.26|0
1646383970000|2022-03-04 08:52:50|6041.61|6041.61|6041.61|6041.61|6041.61|6041.61|6041.61|6041.61|0
1646383980000|2022-03-04 08:53:00|6040.94|6040.94|6040.82|6040.82|6040.94|6040.94|6040.82|6040.82|0
1646384000000|2022-03-04 08:53:20|6039.4|6039.4|6040.94|6040.94|6041.06|6041.06|6039.4|6039.4|0
1646384020000|2022-03-04 08:53:40|6040.59|6040.59|6040.59|6040.59|6040.59|6040.59|6040.59|6040.59|0
1646384030000|2022-03-04 08:53:50|6041.3|6041.3|6045.66|6045.66|6045.66|6045.66|6041.3|6041.3|0
1646384040000|2022-03-04 08:54:00|6045.89|6045.89|6045.89|6045.89|6045.89|6045.89|6045.89|6045.89|0
1646384060000|2022-03-04 08:54:20|6045.77|6045.77|6044.95|6044.95|6045.77|6045.77|6044.95|6044.95|0
1646384070000|2022-03-04 08:54:30|6042.81|6042.81|6042.93|6042.93|6042.93|6042.93|6042.81|6042.81|0
1646384080000|2022-03-04 08:54:40|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|0
1646384090000|2022-03-04 08:54:50|6044.54|6044.54|6045.25|6045.25|6045.25|6045.25|6044.54|6044.54|0
1646384100000|2022-03-04 08:55:00|6045.48|6045.48|6045.48|6045.48|6045.48|6045.48|6045.48|6045.48|0
1646384120000|2022-03-04 08:55:20|6045.25|6045.25|6044.32|6044.32|6045.36|6045.36|6044.32|6044.32|0
1646384130000|2022-03-04 08:55:30|6043.6|6043.6|6043.6|6043.6|6043.6|6043.6|6043.6|6043.6|0
1646384140000|2022-03-04 08:55:40|6042.18|6042.18|6042.07|6042.07|6042.18|6042.18|6042.07|6042.07|0
1646384150000|2022-03-04 08:55:50|6041.35|6041.35|6041.35|6041.35|6041.35|6041.35|6041.35|6041.35|0
1646384160000|2022-03-04 08:56:00|6040.64|6040.64|6039.6|6039.6|6040.64|6040.64|6039.6|6039.6|0
1646384170000|2022-03-04 08:56:10|6038.12|6038.12|6036.08|6036.08|6038.12|6038.12|6035.83|6035.83|0
1646384180000|2022-03-04 08:56:20|6034.66|6034.66|6034.66|6034.66|6034.66|6034.66|6034.66|6034.66|0
1646384190000|2022-03-04 08:56:30|6033.95|6033.95|6034.66|6034.66|6034.66|6034.66|6033.95|6033.95|0
1646384210000|2022-03-04 08:56:50|6034.77|6034.77|6035|6035|6035|6035|6034.77|6034.77|0
1646384220000|2022-03-04 08:57:00|6035.23|6035.23|6032.39|6032.39|6035.23|6035.23|6032.39|6032.39|0
1646384240000|2022-03-04 08:57:20|6032.27|6032.27|6032.27|6032.27|6032.27|6032.27|6032.27|6032.27|0
1646384260000|2022-03-04 08:57:40|6032.99|6032.99|6036.29|6036.29|6037.72|6037.72|6032.99|6032.99|0
1646384280000|2022-03-04 08:58:00|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|0
1646384310000|2022-03-04 08:58:30|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|0
1646384320000|2022-03-04 08:58:40|6036.19|6036.19|6034.77|6034.77|6036.19|6036.19|6034.77|6034.77|0
1646384330000|2022-03-04 08:58:50|6034.06|6034.06|6033.6|6033.6|6034.06|6034.06|6033.6|6033.6|0
1646384340000|2022-03-04 08:59:00|6033.93|6033.93|6033.93|6033.93|6035.35|6035.35|6033.93|6033.93|0
1646384350000|2022-03-04 08:59:10|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|0
1646384360000|2022-03-04 08:59:20|6034.99|6034.99|6034.99|6034.99|6034.99|6034.99|6034.99|6034.99|0
1646384370000|2022-03-04 08:59:30|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|0
1646384380000|2022-03-04 08:59:40|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|0
1646384400000|2022-03-04 09:00:00|6033.34|6033.34|6031.09|6031.09|6033.34|6033.34|6031.09|6031.09|0
1646384430000|2022-03-04 09:00:30|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|0
1646384440000|2022-03-04 09:00:40|6029.92|6029.92|6030.04|6030.04|6030.04|6030.04|6029.92|6029.92|0
1646384450000|2022-03-04 09:00:50|6029.92|6029.92|6028.5|6028.5|6029.92|6029.92|6026.36|6026.36|0
1646384460000|2022-03-04 09:01:00|6027.08|6027.08|6024.98|6024.98|6027.08|6027.08|6024.98|6024.98|0
1646384470000|2022-03-04 09:01:10|6024.27|6024.27|6028.65|6028.65|6028.65|6028.65|6024.27|6024.27|0
1646384480000|2022-03-04 09:01:20|6028.54|6028.54|6028.77|6028.77|6029.96|6029.96|6027.83|6027.83|0
1646384490000|2022-03-04 09:01:30|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|0
1646384510000|2022-03-04 09:01:50|6031.62|6031.62|6033.27|6033.27|6033.27|6033.27|6031.62|6031.62|0
1646384520000|2022-03-04 09:02:00|6033.16|6033.16|6033.04|6033.04|6033.16|6033.16|6033.04|6033.04|0
1646384560000|2022-03-04 09:02:40|6033.75|6033.75|6034.46|6034.46|6034.46|6034.46|6033.75|6033.75|0
1646384570000|2022-03-04 09:02:50|6034.93|6034.93|6035.6|6035.6|6035.6|6035.6|6034.93|6034.93|0
1646384590000|2022-03-04 09:03:10|6037.02|6037.02|6037.29|6037.29|6037.29|6037.29|6037.02|6037.02|0
1646384600000|2022-03-04 09:03:20|6037.17|6037.17|6035.04|6035.04|6037.17|6037.17|6035.04|6035.04|0
1646384610000|2022-03-04 09:03:30|6034.69|6034.69|6034.69|6034.69|6034.81|6034.81|6034.69|6034.69|0
1646384620000|2022-03-04 09:03:40|6034.02|6034.02|6031.76|6031.76|6034.14|6034.14|6031.76|6031.76|0
1646384630000|2022-03-04 09:03:50|6032.25|6032.25|6032.37|6032.37|6032.71|6032.71|6032.25|6032.25|0
1646384640000|2022-03-04 09:04:00|6032.25|6032.25|6031.62|6031.62|6032.25|6032.25|6030.92|6030.92|0
1646384650000|2022-03-04 09:04:10|6031.95|6031.95|6029.11|6029.11|6031.95|6031.95|6029.11|6029.11|0
1646384660000|2022-03-04 09:04:20|6028.4|6028.4|6028.75|6028.75|6028.75|6028.75|6027.82|6027.82|0
1646384670000|2022-03-04 09:04:30|6028.86|6028.86|6028.04|6028.04|6028.86|6028.86|6028.04|6028.04|0
1646384710000|2022-03-04 09:05:10|6028.62|6028.62|6028.28|6028.28|6028.86|6028.86|6028.28|6028.28|0
1646384720000|2022-03-04 09:05:20|6027.61|6027.61|6027.61|6027.61|6027.61|6027.61|6027.61|6027.61|0
1646384730000|2022-03-04 09:05:30|6026.9|6026.9|6027.73|6027.73|6027.96|6027.96|6026.9|6026.9|0
1646384740000|2022-03-04 09:05:40|6027.02|6027.02|6027.02|6027.02|6027.02|6027.02|6027.02|6027.02|0
1646384750000|2022-03-04 09:05:50|6028.44|6028.44|6029.59|6029.59|6029.86|6029.86|6028.44|6028.44|0
1646384760000|2022-03-04 09:06:00|6029.84|6029.84|6032.15|6032.15|6032.15|6032.15|6029.84|6029.84|0
1646384770000|2022-03-04 09:06:10|6032.27|6032.27|6032.98|6032.98|6034.4|6034.4|6032.27|6032.27|0
1646384780000|2022-03-04 09:06:20|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|0
1646384790000|2022-03-04 09:06:30|6033.46|6033.46|6038.97|6038.97|6038.97|6038.97|6033.46|6033.46|0
1646384810000|2022-03-04 09:06:50|6039.21|6039.21|6036.65|6036.65|6039.33|6039.33|6036.43|6036.43|0
1646384830000|2022-03-04 09:07:10|6036.53|6036.53|6036.3|6036.3|6036.53|6036.53|6036.3|6036.3|0
1646384840000|2022-03-04 09:07:20|6036.06|6036.06|6032.06|6032.06|6036.06|6036.06|6032.06|6032.06|0
1646384850000|2022-03-04 09:07:30|6031.71|6031.71|6026.16|6026.16|6031.71|6031.71|6026.16|6026.16|0
1646384860000|2022-03-04 09:07:40|6027.58|6027.58|6028.3|6028.3|6030.43|6030.43|6027.58|6027.58|0
1646384870000|2022-03-04 09:07:50|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|6026.16|0
1646384880000|2022-03-04 09:08:00|6026.87|6026.87|6025.89|6025.89|6026.87|6026.87|6025.18|6025.18|0
1646384890000|2022-03-04 09:08:10|6024.47|6024.47|6022.26|6022.26|6024.59|6024.59|6022.26|6022.26|0
1646384910000|2022-03-04 09:08:30|6022.51|6022.51|6018.21|6018.21|6022.51|6022.51|6018.21|6018.21|0
1646384920000|2022-03-04 09:08:40|6016.79|6016.79|6017.5|6017.5|6019.63|6019.63|6016.08|6016.08|0
1646384930000|2022-03-04 09:08:50|6018.21|6018.21|6021.05|6021.05|6021.05|6021.05|6018.21|6018.21|0
1646384940000|2022-03-04 09:09:00|6020.34|6020.34|6020.23|6020.23|6020.34|6020.34|6020.23|6020.23|0
1646384950000|2022-03-04 09:09:10|6020.11|6020.11|6019.65|6019.65|6020.11|6020.11|6019.65|6019.65|0
1646384960000|2022-03-04 09:09:20|6019.38|6019.38|6017.44|6017.44|6019.38|6019.38|6017.44|6017.44|0
1646384970000|2022-03-04 09:09:30|6021|6021|6018.65|6018.65|6021|6021|6018.65|6018.65|0
1646384980000|2022-03-04 09:09:40|6017.23|6017.23|6017.72|6017.72|6018.65|6018.65|6017.01|6017.01|0
1646384990000|2022-03-04 09:09:50|6017.83|6017.83|6020.68|6020.68|6020.68|6020.68|6017.83|6017.83|0
1646385000000|2022-03-04 09:10:00|6021.39|6021.39|6021.39|6021.39|6021.39|6021.39|6021.39|6021.39|0
1646385020000|2022-03-04 09:10:20|6018.18|6018.18|6016.09|6016.09|6018.18|6018.18|6015.38|6015.38|0
1646385040000|2022-03-04 09:10:40|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|0
1646385050000|2022-03-04 09:10:50|6015.17|6015.17|6015.28|6015.28|6016.59|6016.59|6015.17|6015.17|0
1646385060000|2022-03-04 09:11:00|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|0
1646385070000|2022-03-04 09:11:10|6013.86|6013.86|6006.68|6006.68|6013.86|6013.86|6006.68|6006.68|0
1646385080000|2022-03-04 09:11:20|6006.19|6006.19|6005.43|6005.43|6006.68|6006.68|6005.43|6005.43|0
1646385090000|2022-03-04 09:11:30|6005.78|6005.78|6006.01|6006.01|6009.34|6009.34|6005.18|6005.18|0
1646385100000|2022-03-04 09:11:40|6006.13|6006.13|6006.13|6006.13|6006.13|6006.13|6006.13|6006.13|0
1646385120000|2022-03-04 09:12:00|6007.55|6007.55|6009.26|6009.26|6010.2|6010.2|6007.55|6007.55|0
1646385130000|2022-03-04 09:12:10|6009.37|6009.37|6008.66|6008.66|6009.37|6009.37|6008.66|6008.66|0
1646385140000|2022-03-04 09:12:20|6008.43|6008.43|6008.43|6008.43|6008.43|6008.43|6008.43|6008.43|0
1646385150000|2022-03-04 09:12:30|6007.01|6007.01|6002.78|6002.78|6007.01|6007.01|6002.78|6002.78|0
1646385160000|2022-03-04 09:12:40|6002.9|6002.9|6002.9|6002.9|6002.9|6002.9|6002.9|6002.9|0
1646385170000|2022-03-04 09:12:50|6001.47|6001.47|6000.43|6000.43|6001.47|6001.47|6000.43|6000.43|0
1646385180000|2022-03-04 09:13:00|6000.09|6000.09|6003.24|6003.24|6003.24|6003.24|5998.74|5998.74|0
1646385190000|2022-03-04 09:13:10|6003.58|6003.58|5999.93|5999.93|6003.83|6003.83|5999.93|5999.93|0
1646385200000|2022-03-04 09:13:20|5999.19|5999.19|5998.7|5998.7|5999.19|5999.19|5997.28|5997.28|0
1646385210000|2022-03-04 09:13:30|5999.41|5999.41|6000.05|6000.05|6000.65|6000.65|5999.41|5999.41|0
1646385220000|2022-03-04 09:13:40|5998.63|5998.63|5996.97|5996.97|5998.88|5998.88|5996.97|5996.97|0
1646385240000|2022-03-04 09:14:00|5996.51|5996.51|5996.28|5996.28|5996.51|5996.51|5996.28|5996.28|0
1646385250000|2022-03-04 09:14:10|5997.7|5997.7|5998.07|5998.07|5998.07|5998.07|5997.36|5997.36|0
1646385260000|2022-03-04 09:14:20|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|0
1646385270000|2022-03-04 09:14:30|5999.32|5999.32|5999.43|5999.43|5999.43|5999.43|5999.32|5999.32|0
1646385280000|2022-03-04 09:14:40|5999.2|5999.2|5999.32|5999.32|5999.32|5999.32|5999.2|5999.2|0
1646385290000|2022-03-04 09:14:50|5998.27|5998.27|5996.97|5996.97|5998.27|5998.27|5996.51|5996.51|0
1646385300000|2022-03-04 09:15:00|5997.47|5997.47|5996.48|5996.48|5997.47|5997.47|5996.48|5996.48|0
1646385310000|2022-03-04 09:15:10|5996.6|5996.6|5999.22|5999.22|5999.22|5999.22|5996.6|5996.6|0
1646385320000|2022-03-04 09:15:20|5999.11|5999.11|5999.11|5999.11|5999.11|5999.11|5999.11|5999.11|0
1646385330000|2022-03-04 09:15:30|6000.53|6000.53|6000.53|6000.53|6000.53|6000.53|6000.53|6000.53|0
1646385340000|2022-03-04 09:15:40|6001.24|6001.24|5999.82|5999.82|6001.24|6001.24|5999.82|5999.82|0
1646385350000|2022-03-04 09:15:50|5998.95|5998.95|5997.03|5997.03|5998.95|5998.95|5995.61|5995.61|0
1646385360000|2022-03-04 09:16:00|5997.15|5997.15|5997.03|5997.03|5997.15|5997.15|5997.03|5997.03|0
1646385370000|2022-03-04 09:16:10|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|0
1646385380000|2022-03-04 09:16:20|5997.1|5997.1|5997.44|5997.44|5997.44|5997.44|5997.1|5997.1|0
1646385390000|2022-03-04 09:16:30|5997.21|5997.21|5996.88|5996.88|5997.21|5997.21|5996.88|5996.88|0
1646385410000|2022-03-04 09:16:50|5996.99|5996.99|5995.14|5995.14|5996.99|5996.99|5995.14|5995.14|0
1646385420000|2022-03-04 09:17:00|5991.58|5991.58|5993.48|5993.48|5993.6|5993.6|5991.35|5991.35|0
1646385440000|2022-03-04 09:17:20|5993.6|5993.6|5993.6|5993.6|5993.6|5993.6|5993.6|5993.6|0
1646385460000|2022-03-04 09:17:40|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|0
1646385480000|2022-03-04 09:18:00|5994.75|5994.75|5994.42|5994.42|5994.75|5994.75|5993.33|5993.33|0
1646385490000|2022-03-04 09:18:10|5994.53|5994.53|5994.88|5994.88|5994.88|5994.88|5994.53|5994.53|0
1646385500000|2022-03-04 09:18:20|5994.76|5994.76|5993.34|5993.34|5994.76|5994.76|5993.34|5993.34|0
1646385510000|2022-03-04 09:18:30|5992.99|5992.99|5993.47|5993.47|5993.47|5993.47|5992.76|5992.76|0
1646385530000|2022-03-04 09:18:50|5993.71|5993.71|5993|5993|5993.71|5993.71|5993|5993|0
1646385540000|2022-03-04 09:19:00|5993.11|5993.11|5993.45|5993.45|5993.45|5993.45|5993.11|5993.11|0
1646385560000|2022-03-04 09:19:20|5992.74|5992.74|5992.74|5992.74|5992.74|5992.74|5992.74|5992.74|0
1646385570000|2022-03-04 09:19:30|5992.85|5992.85|5993.19|5993.19|5993.19|5993.19|5992.85|5992.85|0
1646385580000|2022-03-04 09:19:40|5992.14|5992.14|5990.73|5990.73|5992.39|5992.39|5990.02|5990.02|0
1646385590000|2022-03-04 09:19:50|5990.46|5990.46|5990.58|5990.58|5990.58|5990.58|5990.46|5990.46|0
1646385600000|2022-03-04 09:20:00|5991.16|5991.16|5990.82|5990.82|5991.16|5991.16|5990.82|5990.82|0
1646385610000|2022-03-04 09:20:10|5990.58|5990.58|5987.41|5987.41|5994.27|5994.27|5987.41|5987.41|0
1646385620000|2022-03-04 09:20:20|5991.22|5991.22|5988.97|5988.97|5991.22|5991.22|5988.23|5988.23|0
1646385630000|2022-03-04 09:20:30|5988.85|5988.85|5988.28|5988.28|5988.85|5988.85|5988.28|5988.28|0
1646385640000|2022-03-04 09:20:40|5985.43|5985.43|5984.44|5984.44|5985.43|5985.43|5984.33|5984.33|0
1646385670000|2022-03-04 09:21:10|5984.1|5984.1|5986.11|5986.11|5986.11|5986.11|5984.1|5984.1|0
1646385690000|2022-03-04 09:21:30|5986.94|5986.94|5985.18|5985.18|5986.94|5986.94|5984.94|5984.94|0
1646385710000|2022-03-04 09:21:50|5982.34|5982.34|5985.43|5985.43|5985.43|5985.43|5982.34|5982.34|0
1646385720000|2022-03-04 09:22:00|5986.14|5986.14|5986.39|5986.39|5986.39|5986.39|5985.91|5985.91|0
1646385730000|2022-03-04 09:22:10|5986.63|5986.63|5985.68|5985.68|5987.35|5987.35|5985.68|5985.68|0
1646385740000|2022-03-04 09:22:20|5985.91|5985.91|5986.5|5986.5|5986.5|5986.5|5985.68|5985.68|0
1646385750000|2022-03-04 09:22:30|5987.93|5987.93|5989.35|5989.35|5989.35|5989.35|5987.93|5987.93|0
1646385760000|2022-03-04 09:22:40|5989.23|5989.23|5987.1|5987.1|5989.23|5989.23|5987.1|5987.1|0
1646385770000|2022-03-04 09:22:50|5987.23|5987.23|5986.03|5986.03|5987.23|5987.23|5986.03|5986.03|0
1646385780000|2022-03-04 09:23:00|5985.57|5985.57|5984.9|5984.9|5985.57|5985.57|5984.9|5984.9|0
1646385790000|2022-03-04 09:23:10|5985.14|5985.14|5985.14|5985.14|5985.14|5985.14|5985.14|5985.14|0
1646385800000|2022-03-04 09:23:20|5986.56|5986.56|5990.09|5990.09|5990.09|5990.09|5986.56|5986.56|0
1646385810000|2022-03-04 09:23:30|5990.22|5990.22|5990.22|5990.22|5990.22|5990.22|5990.22|5990.22|0
1646385820000|2022-03-04 09:23:40|5989.26|5989.26|5988.44|5988.44|5989.26|5989.26|5988.44|5988.44|0
1646385830000|2022-03-04 09:23:50|5989.02|5989.02|5988.3|5988.3|5989.02|5989.02|5988.3|5988.3|0
1646385840000|2022-03-04 09:24:00|5988.42|5988.42|5989.26|5989.26|5989.62|5989.62|5988.42|5988.42|0
1646385850000|2022-03-04 09:24:10|5988.25|5988.25|5985.78|5985.78|5988.25|5988.25|5985.78|5985.78|0
1646385860000|2022-03-04 09:24:20|5985.55|5985.55|5988.96|5988.96|5989.21|5989.21|5985.55|5985.55|0
1646385870000|2022-03-04 09:24:30|5989.23|5989.23|5991.15|5991.15|5992.57|5992.57|5989.23|5989.23|0
1646385880000|2022-03-04 09:24:40|5989.73|5989.73|5989.02|5989.02|5989.73|5989.73|5989.02|5989.02|0
1646385890000|2022-03-04 09:24:50|5988.03|5988.03|5987.32|5987.32|5988.03|5988.03|5987.32|5987.32|0
1646385910000|2022-03-04 09:25:10|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|0
1646385920000|2022-03-04 09:25:20|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|0
1646385930000|2022-03-04 09:25:30|5987.78|5987.78|5986.67|5986.67|5987.78|5987.78|5985.65|5985.65|0
1646385940000|2022-03-04 09:25:40|5986.9|5986.9|5987.01|5987.01|5987.01|5987.01|5986.9|5986.9|0
1646385950000|2022-03-04 09:25:50|5986.9|5986.9|5984.94|5984.94|5987.07|5987.07|5984.94|5984.94|0
1646385960000|2022-03-04 09:26:00|5984.23|5984.23|5983.27|5983.27|5984.23|5984.23|5983.27|5983.27|0
1646385970000|2022-03-04 09:26:10|5982.56|5982.56|5984.74|5984.74|5985.45|5985.45|5982.56|5982.56|0
1646385980000|2022-03-04 09:26:20|5985.7|5985.7|5985.32|5985.32|5986.04|5986.04|5985.32|5985.32|0
1646385990000|2022-03-04 09:26:30|5985.86|5985.86|5988.33|5988.33|5988.33|5988.33|5985.15|5985.15|0
1646386000000|2022-03-04 09:26:40|5989.75|5989.75|5989.75|5989.75|5989.75|5989.75|5989.75|5989.75|0
1646386010000|2022-03-04 09:26:50|5991.18|5991.18|5995.46|5995.46|5995.46|5995.46|5991.18|5991.18|0
1646386020000|2022-03-04 09:27:00|5994.03|5994.03|5994.15|5994.15|5994.15|5994.15|5994.03|5994.03|0
1646386030000|2022-03-04 09:27:10|5992.73|5992.73|5998.77|5998.77|5998.77|5998.77|5992.73|5992.73|0
1646386040000|2022-03-04 09:27:20|5999.48|5999.48|6002.95|6002.95|6002.95|6002.95|5998.77|5998.77|0
1646386050000|2022-03-04 09:27:30|6003.44|6003.44|5999.89|5999.89|6003.44|6003.44|5999.89|5999.89|0
1646386060000|2022-03-04 09:27:40|5999.39|5999.39|5999.28|5999.28|5999.51|5999.51|5999.28|5999.28|0
1646386070000|2022-03-04 09:27:50|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|0
1646386080000|2022-03-04 09:28:00|5998.34|5998.34|5995.37|5995.37|5998.34|5998.34|5995.37|5995.37|0
1646386090000|2022-03-04 09:28:10|5995.26|5995.26|5994.28|5994.28|5995.26|5995.26|5994.28|5994.28|0
1646386100000|2022-03-04 09:28:20|5994.05|5994.05|5989.35|5989.35|5994.05|5994.05|5988.84|5988.84|0
1646386110000|2022-03-04 09:28:30|5990.78|5990.78|5991.05|5991.05|5991.05|5991.05|5990.78|5990.78|0
1646386120000|2022-03-04 09:28:40|5991.16|5991.16|5990.93|5990.93|5991.16|5991.16|5990.93|5990.93|0
1646386130000|2022-03-04 09:28:50|5987.37|5987.37|5983.73|5983.73|5987.37|5987.37|5983.73|5983.73|0
1646386140000|2022-03-04 09:29:00|5985.15|5985.15|5985.39|5985.39|5985.87|5985.87|5985.15|5985.15|0
1646386150000|2022-03-04 09:29:10|5986.81|5986.81|5990.77|5990.77|5990.77|5990.77|5986.81|5986.81|0
1646386160000|2022-03-04 09:29:20|5991.12|5991.12|5991.48|5991.48|5991.48|5991.48|5991.12|5991.12|0
1646386170000|2022-03-04 09:29:30|5991.6|5991.6|5990.06|5990.06|5991.6|5991.6|5990.06|5990.06|0
1646386180000|2022-03-04 09:29:40|5987.65|5987.65|5987.3|5987.3|5987.65|5987.65|5987.3|5987.3|0
1646386190000|2022-03-04 09:29:50|5985.21|5985.21|5985.77|5985.77|5985.77|5985.77|5984.83|5984.83|0
1646386200000|2022-03-04 09:30:00|5985.65|5985.65|5982.1|5982.1|5985.65|5985.65|5979.96|5979.96|0
1646386210000|2022-03-04 09:30:10|5981.98|5981.98|5982.69|5982.69|5984.83|5984.83|5981.98|5981.98|0
1646386220000|2022-03-04 09:30:20|5982.92|5982.92|5984.35|5984.35|5984.35|5984.35|5982.92|5982.92|0
1646386230000|2022-03-04 09:30:30|5984.58|5984.58|5985.48|5985.48|5985.48|5985.48|5984.58|5984.58|0
1646386240000|2022-03-04 09:30:40|5985.94|5985.94|5993.85|5993.85|5995.27|5995.27|5985.94|5985.94|0
1646386250000|2022-03-04 09:30:50|5992.42|5992.42|5994.92|5994.92|5995.27|5995.27|5991|5991|0
1646386260000|2022-03-04 09:31:00|5996.34|5996.34|5994.04|5994.04|5996.58|5996.58|5993.7|5993.7|0
1646386270000|2022-03-04 09:31:10|5993.92|5993.92|5991.38|5991.38|5993.92|5993.92|5991.38|5991.38|0
1646386280000|2022-03-04 09:31:20|5990.88|5990.88|5990.88|5990.88|5990.88|5990.88|5990.88|5990.88|0
1646386290000|2022-03-04 09:31:30|5992.06|5992.06|5992.08|5992.08|5992.31|5992.31|5992.06|5992.06|0
1646386310000|2022-03-04 09:31:50|5991.74|5991.74|5992.45|5992.45|5992.45|5992.45|5991.74|5991.74|0
1646386320000|2022-03-04 09:32:00|5992.1|5992.1|5992.1|5992.1|5992.1|5992.1|5992.1|5992.1|0
1646386330000|2022-03-04 09:32:10|5992.34|5992.34|5988.92|5988.92|5992.34|5992.34|5988.92|5988.92|0
1646386340000|2022-03-04 09:32:20|5989.63|5989.63|5989.79|5989.79|5990.02|5990.02|5989.08|5989.08|0
1646386350000|2022-03-04 09:32:30|5989.67|5989.67|5991.38|5991.38|5991.38|5991.38|5989.67|5989.67|0
1646386360000|2022-03-04 09:32:40|5991.62|5991.62|5997.48|5997.48|5997.48|5997.48|5991.62|5991.62|0
1646386370000|2022-03-04 09:32:50|5997.81|5997.81|5997.81|5997.81|5997.81|5997.81|5997.81|5997.81|0
1646386380000|2022-03-04 09:33:00|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1646386390000|2022-03-04 09:33:10|5998.64|5998.64|6001.14|6001.14|6001.14|6001.14|5998.64|5998.64|0
1646386410000|2022-03-04 09:33:30|6001.37|6001.37|6001.25|6001.25|6001.37|6001.37|6001.25|6001.25|0
1646386420000|2022-03-04 09:33:40|5999.71|5999.71|5993.21|5993.21|5999.71|5999.71|5993.21|5993.21|0
1646386430000|2022-03-04 09:33:50|5994.63|5994.63|5991.32|5991.32|5994.63|5994.63|5990.96|5990.96|0
1646386440000|2022-03-04 09:34:00|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|0
1646386450000|2022-03-04 09:34:10|5992.98|5992.98|5991.56|5991.56|5993.69|5993.69|5991.56|5991.56|0
1646386460000|2022-03-04 09:34:20|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|0
1646386470000|2022-03-04 09:34:30|5990.36|5990.36|5989.87|5989.87|5990.36|5990.36|5989.13|5989.13|0
1646386480000|2022-03-04 09:34:40|5990.22|5990.22|5990.33|5990.33|5990.33|5990.33|5990.22|5990.22|0
1646386490000|2022-03-04 09:34:50|5990.22|5990.22|5988.68|5988.68|5990.22|5990.22|5988.68|5988.68|0
1646386500000|2022-03-04 09:35:00|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|0
1646386510000|2022-03-04 09:35:10|5991.53|5991.53|5991.05|5991.05|5992.95|5992.95|5990.81|5990.81|0
1646386530000|2022-03-04 09:35:30|5990.81|5990.81|5993.31|5993.31|5993.31|5993.31|5990.47|5990.47|0
1646386540000|2022-03-04 09:35:40|5991.18|5991.18|5991.89|5991.89|5991.89|5991.89|5990.47|5990.47|0
1646386550000|2022-03-04 09:35:50|5992.01|5992.01|5986.44|5986.44|5992.01|5992.01|5986.44|5986.44|0
1646386560000|2022-03-04 09:36:00|5986.1|5986.1|5985.08|5985.08|5986.1|5986.1|5985.08|5985.08|0
1646386580000|2022-03-04 09:36:20|5984.09|5984.09|5980.54|5980.54|5984.09|5984.09|5980.54|5980.54|0
1646386590000|2022-03-04 09:36:30|5981.96|5981.96|5981.96|5981.96|5981.96|5981.96|5981.96|5981.96|0
1646386600000|2022-03-04 09:36:40|5982.67|5982.67|5981.71|5981.71|5983.13|5983.13|5981.71|5981.71|0
1646386610000|2022-03-04 09:36:50|5985.76|5985.76|5985.05|5985.05|5985.76|5985.76|5985.05|5985.05|0
1646386620000|2022-03-04 09:37:00|5987.18|5987.18|5991.03|5991.03|5991.03|5991.03|5987.18|5987.18|0
1646386640000|2022-03-04 09:37:20|5991.15|5991.15|5991.15|5991.15|5991.15|5991.15|5991.15|5991.15|0
1646386650000|2022-03-04 09:37:30|5991.42|5991.42|5991.53|5991.53|5991.53|5991.53|5991.42|5991.42|0
1646386660000|2022-03-04 09:37:40|5991.88|5991.88|5983.98|5983.98|5991.88|5991.88|5983.86|5983.86|0
1646386670000|2022-03-04 09:37:50|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|0
1646386680000|2022-03-04 09:38:00|5983.5|5983.5|5983.75|5983.75|5983.75|5983.75|5983.5|5983.5|0
1646386690000|2022-03-04 09:38:10|5985.17|5985.17|5987.31|5987.31|5987.31|5987.31|5984.46|5984.46|0
1646386700000|2022-03-04 09:38:20|5986.59|5986.59|5985.88|5985.88|5986.59|5986.59|5985.88|5985.88|0
1646386710000|2022-03-04 09:38:30|5986.59|5986.59|5986.59|5986.59|5987.31|5987.31|5986.59|5986.59|0
1646386720000|2022-03-04 09:38:40|5985.17|5985.17|5985.85|5985.85|5985.85|5985.85|5984.43|5984.43|0
1646386730000|2022-03-04 09:38:50|5984.43|5984.43|5982.43|5982.43|5984.43|5984.43|5982.43|5982.43|0
1646386740000|2022-03-04 09:39:00|5983.14|5983.14|5984.53|5984.53|5984.76|5984.76|5983.14|5983.14|0
1646386750000|2022-03-04 09:39:10|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|0
1646386760000|2022-03-04 09:39:20|5984.89|5984.89|5983.47|5983.47|5984.89|5984.89|5983.47|5983.47|0
1646386770000|2022-03-04 09:39:30|5983.24|5983.24|5984.78|5984.78|5984.78|5984.78|5983.24|5983.24|0
1646386780000|2022-03-04 09:39:40|5983.95|5983.95|5983.83|5983.83|5983.95|5983.95|5983.83|5983.83|0
1646386790000|2022-03-04 09:39:50|5983.34|5983.34|5977.69|5977.69|5983.34|5983.34|5976.98|5976.98|0
1646386800000|2022-03-04 09:40:00|5976.98|5976.98|5975.53|5975.53|5978.27|5978.27|5975.53|5975.53|0
1646386810000|2022-03-04 09:40:10|5975.04|5975.04|5974.08|5974.08|5975.04|5975.04|5974.08|5974.08|0
1646386820000|2022-03-04 09:40:20|5973.74|5973.74|5972.54|5972.54|5973.74|5973.74|5971.83|5971.83|0
1646386830000|2022-03-04 09:40:30|5971.87|5971.87|5969.74|5969.74|5971.87|5971.87|5969.74|5969.74|0
1646386840000|2022-03-04 09:40:40|5970.45|5970.45|5971.87|5971.87|5971.87|5971.87|5970.45|5970.45|0
1646386850000|2022-03-04 09:40:50|5972.21|5972.21|5973.03|5973.03|5973.38|5973.38|5972.21|5972.21|0
1646386860000|2022-03-04 09:41:00|5973.49|5973.49|5973.59|5973.59|5975.01|5975.01|5973.49|5973.49|0
1646386870000|2022-03-04 09:41:10|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|0
1646386880000|2022-03-04 09:41:20|5974.2|5974.2|5972.28|5972.28|5974.2|5974.2|5972.28|5972.28|0
1646386890000|2022-03-04 09:41:30|5970.86|5970.86|5967.9|5967.9|5970.86|5970.86|5967.9|5967.9|0
1646386900000|2022-03-04 09:41:40|5968.61|5968.61|5967.9|5967.9|5968.61|5968.61|5967.9|5967.9|0
1646386910000|2022-03-04 09:41:50|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|0
1646386920000|2022-03-04 09:42:00|5967.42|5967.42|5967.42|5967.42|5967.42|5967.42|5967.42|5967.42|0
1646386930000|2022-03-04 09:42:10|5968.84|5968.84|5966|5966|5968.84|5968.84|5966|5966|0
1646386940000|2022-03-04 09:42:20|5966.49|5966.49|5969.05|5969.05|5969.16|5969.16|5966.49|5966.49|0
1646386950000|2022-03-04 09:42:30|5969.16|5969.16|5969.01|5969.01|5969.83|5969.83|5968.41|5968.41|0
1646386960000|2022-03-04 09:42:40|5970.43|5970.43|5971.49|5971.49|5971.49|5971.49|5970.43|5970.43|0
1646386970000|2022-03-04 09:42:50|5972.44|5972.44|5973.4|5973.4|5973.4|5973.4|5971.73|5971.73|0
1646386980000|2022-03-04 09:43:00|5973.74|5973.74|5975.51|5975.51|5975.51|5975.51|5973.74|5973.74|0
1646386990000|2022-03-04 09:43:10|5976.22|5976.22|5979.33|5979.33|5979.33|5979.33|5976.22|5976.22|0
1646387000000|2022-03-04 09:43:20|5979.67|5979.67|5979.19|5979.19|5979.67|5979.67|5976.71|5976.71|0
1646387010000|2022-03-04 09:43:30|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|5979.42|0
1646387020000|2022-03-04 09:43:40|5978.71|5978.71|5976.92|5976.92|5978.71|5978.71|5976.58|5976.58|0
1646387030000|2022-03-04 09:43:50|5978.35|5978.35|5979.06|5979.06|5979.06|5979.06|5978.35|5978.35|0
1646387040000|2022-03-04 09:44:00|5978.94|5978.94|5979.05|5979.05|5979.05|5979.05|5978.71|5978.71|0
1646387060000|2022-03-04 09:44:20|5979.16|5979.16|5979.16|5979.16|5979.16|5979.16|5979.16|5979.16|0
1646387070000|2022-03-04 09:44:30|5976.32|5976.32|5974.6|5974.6|5976.36|5976.36|5974.6|5974.6|0
1646387080000|2022-03-04 09:44:40|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|0
1646387090000|2022-03-04 09:44:50|5976.73|5976.73|5978.27|5978.27|5978.27|5978.27|5976.73|5976.73|0
1646387100000|2022-03-04 09:45:00|5978.98|5978.98|5979.72|5979.72|5979.72|5979.72|5978.98|5978.98|0
1646387110000|2022-03-04 09:45:10|5981.15|5981.15|5982.92|5982.92|5984.34|5984.34|5981.15|5981.15|0
1646387120000|2022-03-04 09:45:20|5980.78|5980.78|5980.78|5980.78|5980.78|5980.78|5980.78|5980.78|0
1646387140000|2022-03-04 09:45:40|5980.43|5980.43|5979.72|5979.72|5980.43|5980.43|5979.72|5979.72|0
1646387160000|2022-03-04 09:46:00|5978.3|5978.3|5979.61|5979.61|5979.61|5979.61|5978.18|5978.18|0
1646387180000|2022-03-04 09:46:20|5978.9|5978.9|5979.23|5979.23|5979.23|5979.23|5978.9|5978.9|0
1646387200000|2022-03-04 09:46:40|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|0
1646387210000|2022-03-04 09:46:50|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|0
1646387220000|2022-03-04 09:47:00|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|0
1646387230000|2022-03-04 09:47:10|5977.78|5977.78|5977.07|5977.07|5977.78|5977.78|5975.65|5975.65|0
1646387250000|2022-03-04 09:47:30|5976.72|5976.72|5976.95|5976.95|5977.07|5977.07|5976.72|5976.72|0
1646387270000|2022-03-04 09:47:50|5978.38|5978.38|5978.87|5978.87|5978.87|5978.87|5978.38|5978.38|0
1646387280000|2022-03-04 09:48:00|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|0
1646387290000|2022-03-04 09:48:10|5977.42|5977.42|5977.91|5977.91|5977.91|5977.91|5977.42|5977.42|0
1646387300000|2022-03-04 09:48:20|5976.49|5976.49|5977.91|5977.91|5977.91|5977.91|5976.49|5976.49|0
1646387310000|2022-03-04 09:48:30|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|0
1646387320000|2022-03-04 09:48:40|5977.68|5977.68|5979.81|5979.81|5979.81|5979.81|5977.68|5977.68|0
1646387330000|2022-03-04 09:48:50|5981.24|5981.24|5981.95|5981.95|5981.95|5981.95|5981.24|5981.24|0
1646387340000|2022-03-04 09:49:00|5982.2|5982.2|5983.85|5983.85|5983.85|5983.85|5982.2|5982.2|0
1646387360000|2022-03-04 09:49:20|5983.62|5983.62|5983.62|5983.62|5983.62|5983.62|5983.62|5983.62|0
1646387370000|2022-03-04 09:49:30|5983.96|5983.96|5985.17|5985.17|5985.17|5985.17|5983.96|5983.96|0
1646387380000|2022-03-04 09:49:40|5984.92|5984.92|5987.11|5987.11|5987.11|5987.11|5984.92|5984.92|0
1646387390000|2022-03-04 09:49:50|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|0
1646387410000|2022-03-04 09:50:10|5986.13|5986.13|5987.56|5987.56|5987.56|5987.56|5986.13|5986.13|0
1646387420000|2022-03-04 09:50:20|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|0
1646387430000|2022-03-04 09:50:30|5988.98|5988.98|5992.53|5992.53|5992.53|5992.53|5988.98|5988.98|0
1646387440000|2022-03-04 09:50:40|5992.65|5992.65|5991.23|5991.23|5992.65|5992.65|5991.23|5991.23|0
1646387450000|2022-03-04 09:50:50|5991.94|5991.94|5992.21|5992.21|5992.21|5992.21|5991.94|5991.94|0
1646387460000|2022-03-04 09:51:00|5992.54|5992.54|5992.09|5992.09|5992.54|5992.54|5992.09|5992.09|0
1646387470000|2022-03-04 09:51:10|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|0
1646387490000|2022-03-04 09:51:30|5991.05|5991.05|5991.76|5991.76|5991.76|5991.76|5991.05|5991.05|0
1646387500000|2022-03-04 09:51:40|5991.05|5991.05|5992.93|5992.93|5992.93|5992.93|5991.05|5991.05|0
1646387510000|2022-03-04 09:51:50|5994.35|5994.35|5994.47|5994.47|5994.47|5994.47|5993.76|5993.76|0
1646387520000|2022-03-04 09:52:00|5993.76|5993.76|5992.04|5992.04|5993.76|5993.76|5992.04|5992.04|0
1646387530000|2022-03-04 09:52:10|5991.7|5991.7|5991.82|5991.82|5991.82|5991.82|5991.7|5991.7|0
1646387540000|2022-03-04 09:52:20|5991.48|5991.48|5986.18|5986.18|5991.48|5991.48|5985.51|5985.51|0
1646387550000|2022-03-04 09:52:30|5984.05|5984.05|5980.79|5980.79|5984.05|5984.05|5980.69|5980.69|0
1646387560000|2022-03-04 09:52:40|5981.13|5981.13|5981.13|5981.13|5981.85|5981.85|5981.13|5981.13|0
1646387570000|2022-03-04 09:52:50|5980.88|5980.88|5980.45|5980.45|5981.13|5981.13|5980.45|5980.45|0
1646387580000|2022-03-04 09:53:00|5980.79|5980.79|5980.79|5980.79|5980.79|5980.79|5980.79|5980.79|0
1646387590000|2022-03-04 09:53:10|5981.04|5981.04|5981.04|5981.04|5981.04|5981.04|5980.79|5980.79|0
1646387600000|2022-03-04 09:53:20|5981.28|5981.28|5985.67|5985.67|5985.67|5985.67|5981.04|5981.04|0
1646387620000|2022-03-04 09:53:40|5985.44|5985.44|5983.52|5983.52|5985.44|5985.44|5982.81|5982.81|0
1646387640000|2022-03-04 09:54:00|5983.06|5983.06|5982.09|5982.09|5983.06|5983.06|5982.09|5982.09|0
1646387650000|2022-03-04 09:54:10|5982.36|5982.36|5982.36|5982.36|5982.36|5982.36|5982.36|5982.36|0
1646387660000|2022-03-04 09:54:20|5981.64|5981.64|5980.22|5980.22|5981.64|5981.64|5980.22|5980.22|0
1646387670000|2022-03-04 09:54:30|5980.93|5980.93|5980.34|5980.34|5982.47|5982.47|5980.34|5980.34|0
1646387680000|2022-03-04 09:54:40|5980.22|5980.22|5980.22|5980.22|5980.22|5980.22|5980.22|5980.22|0
1646387690000|2022-03-04 09:54:50|5979.24|5979.24|5979.95|5979.95|5979.95|5979.95|5979.24|5979.24|0
1646387710000|2022-03-04 09:55:10|5978.53|5978.53|5980.61|5980.61|5980.61|5980.61|5978.53|5978.53|0
1646387720000|2022-03-04 09:55:20|5980.49|5980.49|5980.49|5980.49|5980.49|5980.49|5980.49|5980.49|0
1646387730000|2022-03-04 09:55:30|5979.78|5979.78|5975.17|5975.17|5980.49|5980.49|5975.17|5975.17|0
1646387740000|2022-03-04 09:55:40|5974.83|5974.83|5974.49|5974.49|5974.83|5974.83|5974.49|5974.49|0
1646387750000|2022-03-04 09:55:50|5974.22|5974.22|5972.53|5972.53|5974.22|5974.22|5971.82|5971.82|0
1646387760000|2022-03-04 09:56:00|5971.82|5971.82|5969.76|5969.76|5971.82|5971.82|5969.76|5969.76|0
1646387770000|2022-03-04 09:56:10|5968.34|5968.34|5968.07|5968.07|5968.34|5968.34|5967.88|5967.88|0
1646387780000|2022-03-04 09:56:20|5966.65|5966.65|5971.25|5971.25|5971.25|5971.25|5966.65|5966.65|0
1646387790000|2022-03-04 09:56:30|5968.4|5968.4|5962.32|5962.32|5968.4|5968.4|5962.25|5962.25|0
1646387810000|2022-03-04 09:56:50|5960.93|5960.93|5960.18|5960.18|5962.32|5962.32|5959.49|5959.49|0
1646387820000|2022-03-04 09:57:00|5960.89|5960.89|5960.58|5960.58|5962.07|5962.07|5960.58|5960.58|0
1646387830000|2022-03-04 09:57:10|5959.9|5959.9|5961|5961|5961.81|5961.81|5959.67|5959.67|0
1646387840000|2022-03-04 09:57:20|5961.33|5961.33|5961.56|5961.56|5961.68|5961.68|5961.33|5961.33|0
1646387850000|2022-03-04 09:57:30|5961.23|5961.23|5962.17|5962.17|5962.17|5962.17|5961.23|5961.23|0
1646387860000|2022-03-04 09:57:40|5961.71|5961.71|5962.42|5962.42|5962.42|5962.42|5961.71|5961.71|0
1646387880000|2022-03-04 09:58:00|5963.84|5963.84|5964.18|5964.18|5964.18|5964.18|5963.84|5963.84|0
1646387890000|2022-03-04 09:58:10|5964.06|5964.06|5964.05|5964.05|5965.35|5965.35|5964.05|5964.05|0
1646387900000|2022-03-04 09:58:20|5965.47|5965.47|5964.09|5964.09|5965.47|5965.47|5964.09|5964.09|0
1646387910000|2022-03-04 09:58:30|5963.37|5963.37|5963.11|5963.11|5963.37|5963.37|5963.11|5963.11|0
1646387920000|2022-03-04 09:58:40|5963.82|5963.82|5966.85|5966.85|5966.85|5966.85|5963.82|5963.82|0
1646387950000|2022-03-04 09:59:10|5965.43|5965.43|5965.43|5965.43|5965.43|5965.43|5965.43|5965.43|0
1646387960000|2022-03-04 09:59:20|5966.14|5966.14|5967.78|5967.78|5967.78|5967.78|5965.65|5965.65|0
1646387970000|2022-03-04 09:59:30|5967.54|5967.54|5965.87|5965.87|5967.54|5967.54|5965.87|5965.87|0
1646387990000|2022-03-04 09:59:50|5965.16|5965.16|5964.56|5964.56|5965.39|5965.39|5964.56|5964.56|0
1646388000000|2022-03-04 10:00:00|5964.33|5964.33|5958.91|5958.91|5964.33|5964.33|5958.8|5958.8|0
1646388010000|2022-03-04 10:00:10|5960.34|5960.34|5961.08|5961.08|5961.08|5961.08|5960.34|5960.34|0
1646388020000|2022-03-04 10:00:20|5961.54|5961.54|5962.7|5962.7|5964.96|5964.96|5961.54|5961.54|0
1646388030000|2022-03-04 10:00:30|5960.57|5960.57|5959.58|5959.58|5961.03|5961.03|5959.58|5959.58|0
1646388050000|2022-03-04 10:00:50|5959.35|5959.35|5954.03|5954.03|5959.46|5959.46|5954.03|5954.03|0
1646388060000|2022-03-04 10:01:00|5953.79|5953.79|5953.79|5953.79|5953.79|5953.79|5953.79|5953.79|0
1646388070000|2022-03-04 10:01:10|5954.51|5954.51|5953.3|5953.3|5954.51|5954.51|5951.88|5951.88|0
1646388080000|2022-03-04 10:01:20|5952.97|5952.97|5950.15|5950.15|5952.97|5952.97|5950.15|5950.15|0
1646388090000|2022-03-04 10:01:30|5950.39|5950.39|5951.22|5951.22|5951.22|5951.22|5950.39|5950.39|0
1646388100000|2022-03-04 10:01:40|5950.55|5950.55|5951.26|5951.26|5951.26|5951.26|5950.55|5950.55|0
1646388110000|2022-03-04 10:01:50|5950.93|5950.93|5948.74|5948.74|5950.93|5950.93|5948.74|5948.74|0
1646388120000|2022-03-04 10:02:00|5948.03|5948.03|5947.68|5947.68|5948.03|5948.03|5947.68|5947.68|0
1646388130000|2022-03-04 10:02:10|5948.18|5948.18|5952.08|5952.08|5952.44|5952.44|5948.18|5948.18|0
1646388140000|2022-03-04 10:02:20|5952.22|5952.22|5956.55|5956.55|5956.55|5956.55|5952.22|5952.22|0
1646388150000|2022-03-04 10:02:30|5956.67|5956.67|5954.75|5954.75|5956.67|5956.67|5954.75|5954.75|0
1646388160000|2022-03-04 10:02:40|5955.29|5955.29|5955.56|5955.56|5955.56|5955.56|5955.29|5955.29|0
1646388170000|2022-03-04 10:02:50|5955.44|5955.44|5956.13|5956.13|5956.13|5956.13|5955.44|5955.44|0
1646388180000|2022-03-04 10:03:00|5955.86|5955.86|5955.86|5955.86|5955.86|5955.86|5955.86|5955.86|0
1646388190000|2022-03-04 10:03:10|5958|5958|5958.62|5958.62|5958.96|5958.96|5958|5958|0
1646388200000|2022-03-04 10:03:20|5958.85|5958.85|5963.85|5963.85|5963.85|5963.85|5958.85|5958.85|0
1646388210000|2022-03-04 10:03:30|5963.14|5963.14|5962.22|5962.22|5963.41|5963.41|5962.22|5962.22|0
1646388220000|2022-03-04 10:03:40|5961.95|5961.95|5961.51|5961.51|5961.95|5961.95|5960.53|5960.53|0
1646388230000|2022-03-04 10:03:50|5962.96|5962.96|5964.25|5964.25|5965.21|5965.21|5962.96|5962.96|0
1646388240000|2022-03-04 10:04:00|5964.37|5964.37|5964.37|5964.37|5964.37|5964.37|5964.37|5964.37|0
1646388250000|2022-03-04 10:04:10|5964.64|5964.64|5967.44|5967.44|5967.44|5967.44|5964.64|5964.64|0
1646388260000|2022-03-04 10:04:20|5966.73|5966.73|5966.15|5966.15|5966.73|5966.73|5966.15|5966.15|0
1646388270000|2022-03-04 10:04:30|5964.73|5964.73|5964.72|5964.72|5964.95|5964.95|5964.61|5964.61|0
1646388280000|2022-03-04 10:04:40|5964.37|5964.37|5964.1|5964.1|5964.37|5964.37|5964.1|5964.1|0
1646388290000|2022-03-04 10:04:50|5964.45|5964.45|5965.53|5965.53|5965.53|5965.53|5964.45|5964.45|0
1646388300000|2022-03-04 10:05:00|5965.2|5965.2|5965.2|5965.2|5965.45|5965.45|5965.2|5965.2|0
1646388310000|2022-03-04 10:05:10|5965.53|5965.53|5968.28|5968.28|5968.28|5968.28|5965.53|5965.53|0
1646388320000|2022-03-04 10:05:20|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|0
1646388330000|2022-03-04 10:05:30|5966.74|5966.74|5965.32|5965.32|5966.74|5966.74|5965.32|5965.32|0
1646388350000|2022-03-04 10:05:50|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|0
1646388370000|2022-03-04 10:06:10|5965.32|5965.32|5965.55|5965.55|5965.55|5965.55|5965.32|5965.32|0
1646388380000|2022-03-04 10:06:20|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|0
1646388400000|2022-03-04 10:06:40|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|0
1646388450000|2022-03-04 10:07:30|5967.64|5967.64|5969.06|5969.06|5969.06|5969.06|5967.64|5967.64|0
1646388460000|2022-03-04 10:07:40|5969.41|5969.41|5971.67|5971.67|5972.17|5972.17|5969.41|5969.41|0
1646388490000|2022-03-04 10:08:10|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|5971.92|0
1646388530000|2022-03-04 10:08:50|5972.15|5972.15|5970.73|5970.73|5972.15|5972.15|5970.73|5970.73|0
1646388540000|2022-03-04 10:09:00|5971|5971|5966.5|5966.5|5971|5971|5966.5|5966.5|0
1646388550000|2022-03-04 10:09:10|5965.08|5965.08|5967.21|5967.21|5967.21|5967.21|5965.08|5965.08|0
1646388560000|2022-03-04 10:09:20|5966.5|5966.5|5966.5|5966.5|5966.5|5966.5|5966.5|5966.5|0
1646388600000|2022-03-04 10:10:00|5966.85|5966.85|5966.72|5966.72|5966.85|5966.85|5966.14|5966.14|0
1646388610000|2022-03-04 10:10:10|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|0
1646388630000|2022-03-04 10:10:30|5964.96|5964.96|5964.25|5964.25|5964.96|5964.96|5964.25|5964.25|0
1646388640000|2022-03-04 10:10:40|5964.96|5964.96|5965.67|5965.67|5966.38|5966.38|5964.96|5964.96|0
1646388650000|2022-03-04 10:10:50|5964.25|5964.25|5967.19|5967.19|5967.19|5967.19|5964|5964|0
1646388660000|2022-03-04 10:11:00|5968.62|5968.62|5968.62|5968.62|5968.62|5968.62|5968.62|5968.62|0
1646388670000|2022-03-04 10:11:10|5969.11|5969.11|5966.73|5966.73|5969.11|5969.11|5966.73|5966.73|0
1646388680000|2022-03-04 10:11:20|5967|5967|5966.88|5966.88|5967.23|5967.23|5966.88|5966.88|0
1646388700000|2022-03-04 10:11:40|5967.59|5967.59|5968.3|5968.3|5968.3|5968.3|5967.59|5967.59|0
1646388710000|2022-03-04 10:11:50|5967.81|5967.81|5965.1|5965.1|5967.81|5967.81|5965.1|5965.1|0
1646388720000|2022-03-04 10:12:00|5964.39|5964.39|5965.1|5965.1|5965.1|5965.1|5964.39|5964.39|0
1646388730000|2022-03-04 10:12:10|5965.45|5965.45|5964.73|5964.73|5965.45|5965.45|5964.02|5964.02|0
1646388740000|2022-03-04 10:12:20|5964.24|5964.24|5964.24|5964.24|5964.24|5964.24|5964.24|5964.24|0
1646388750000|2022-03-04 10:12:30|5962.82|5962.82|5963.51|5963.51|5963.51|5963.51|5962.82|5962.82|0
1646388760000|2022-03-04 10:12:40|5963.4|5963.4|5967.41|5967.41|5967.41|5967.41|5963.28|5963.28|0
1646388770000|2022-03-04 10:12:50|5968.12|5968.12|5968.95|5968.95|5968.95|5968.95|5968.12|5968.12|0
1646388780000|2022-03-04 10:13:00|5968.23|5968.23|5968.57|5968.57|5968.81|5968.81|5968.23|5968.23|0
1646388790000|2022-03-04 10:13:10|5968.22|5968.22|5968.22|5968.22|5968.22|5968.22|5968.22|5968.22|0
1646388800000|2022-03-04 10:13:20|5967.99|5967.99|5967.64|5967.64|5967.99|5967.99|5967.64|5967.64|0
1646388810000|2022-03-04 10:13:30|5968.35|5968.35|5970.04|5970.04|5970.04|5970.04|5968.35|5968.35|0
1646388820000|2022-03-04 10:13:40|5970.16|5970.16|5970.65|5970.65|5970.65|5970.65|5970.16|5970.16|0
1646388830000|2022-03-04 10:13:50|5970.16|5970.16|5966.04|5966.04|5970.16|5970.16|5966.04|5966.04|0
1646388840000|2022-03-04 10:14:00|5965.77|5965.77|5965.77|5965.77|5965.77|5965.77|5965.77|5965.77|0
1646388850000|2022-03-04 10:14:10|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|0
1646388860000|2022-03-04 10:14:20|5967.54|5967.54|5967.77|5967.77|5967.77|5967.77|5967.54|5967.54|0
1646388870000|2022-03-04 10:14:30|5967.06|5967.06|5967.33|5967.33|5967.33|5967.33|5967.06|5967.06|0
1646388880000|2022-03-04 10:14:40|5968.04|5968.04|5968.04|5968.04|5968.04|5968.04|5968.04|5968.04|0
1646388890000|2022-03-04 10:14:50|5969.46|5969.46|5969.46|5969.46|5969.46|5969.46|5969.46|5969.46|0
1646388900000|2022-03-04 10:15:00|5971.59|5971.59|5971.93|5971.93|5971.93|5971.93|5971.59|5971.59|0
1646388910000|2022-03-04 10:15:10|5972.39|5972.39|5972.39|5972.39|5972.39|5972.39|5972.39|5972.39|0
1646388920000|2022-03-04 10:15:20|5971.68|5971.68|5972.38|5972.38|5972.38|5972.38|5971.68|5971.68|0
1646388940000|2022-03-04 10:15:40|5972.26|5972.26|5974.55|5974.55|5974.55|5974.55|5972.14|5972.14|0
1646388950000|2022-03-04 10:15:50|5973.84|5973.84|5973.84|5973.84|5973.84|5973.84|5973.84|5973.84|0
1646388960000|2022-03-04 10:16:00|5973.13|5973.13|5974.55|5974.55|5974.55|5974.55|5973.13|5973.13|0
1646388970000|2022-03-04 10:16:10|5975.26|5975.26|5975.26|5975.26|5975.26|5975.26|5975.26|5975.26|0
1646388980000|2022-03-04 10:16:20|5975.73|5975.73|5975.02|5975.02|5975.73|5975.73|5975.02|5975.02|0
1646388990000|2022-03-04 10:16:30|5974.78|5974.78|5975.05|5975.05|5975.05|5975.05|5974.78|5974.78|0
1646389000000|2022-03-04 10:16:40|5973.63|5973.63|5975.05|5975.05|5975.05|5975.05|5973.63|5973.63|0
1646389010000|2022-03-04 10:16:50|5975.17|5975.17|5975.17|5975.17|5975.17|5975.17|5975.17|5975.17|0
1646389030000|2022-03-04 10:17:10|5974.23|5974.23|5972.06|5972.06|5974.23|5974.23|5972.06|5972.06|0
1646389050000|2022-03-04 10:17:30|5971.95|5971.95|5971.83|5971.83|5971.95|5971.95|5971.83|5971.83|0
1646389060000|2022-03-04 10:17:40|5968.28|5968.28|5971.47|5971.47|5971.47|5971.47|5968.28|5968.28|0
1646389070000|2022-03-04 10:17:50|5971.58|5971.58|5973.01|5973.01|5973.01|5973.01|5971.58|5971.58|0
1646389080000|2022-03-04 10:18:00|5973.25|5973.25|5973.25|5973.25|5973.25|5973.25|5973.25|5973.25|0
1646389090000|2022-03-04 10:18:10|5974.68|5974.68|5973.25|5973.25|5974.68|5974.68|5973.25|5973.25|0
1646389120000|2022-03-04 10:18:40|5973.02|5973.02|5971.43|5971.43|5973.02|5973.02|5971.43|5971.43|0
1646389130000|2022-03-04 10:18:50|5971.19|5971.19|5972.52|5972.52|5972.52|5972.52|5971.19|5971.19|0
1646389140000|2022-03-04 10:19:00|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|5973.52|0
1646389150000|2022-03-04 10:19:10|5974.24|5974.24|5976.01|5976.01|5976.01|5976.01|5974.24|5974.24|0
1646389160000|2022-03-04 10:19:20|5974.58|5974.58|5974.58|5974.58|5974.58|5974.58|5974.58|5974.58|0
1646389170000|2022-03-04 10:19:30|5974.47|5974.47|5975.18|5975.18|5975.18|5975.18|5974.47|5974.47|0
1646389180000|2022-03-04 10:19:40|5974.93|5974.93|5973.17|5973.17|5974.93|5974.93|5973.17|5973.17|0
1646389190000|2022-03-04 10:19:50|5972.46|5972.46|5973.17|5973.17|5973.17|5973.17|5972.46|5972.46|0
1646389210000|2022-03-04 10:20:10|5971.75|5971.75|5969.83|5969.83|5971.75|5971.75|5969.83|5969.83|0
1646389220000|2022-03-04 10:20:20|5969.94|5969.94|5973.38|5973.38|5973.5|5973.5|5969.94|5969.94|0
1646389250000|2022-03-04 10:20:50|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|0
1646389260000|2022-03-04 10:21:00|5972.67|5972.67|5974.07|5974.07|5974.07|5974.07|5972.67|5972.67|0
1646389270000|2022-03-04 10:21:10|5974.56|5974.56|5974.6|5974.6|5974.83|5974.83|5974.56|5974.56|0
1646389280000|2022-03-04 10:21:20|5975.09|5975.09|5975.8|5975.8|5975.8|5975.8|5975.09|5975.09|0
1646389290000|2022-03-04 10:21:30|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|0
1646389300000|2022-03-04 10:21:40|5976.15|5976.15|5979.41|5979.41|5979.41|5979.41|5976.15|5976.15|0
1646389310000|2022-03-04 10:21:50|5978.7|5978.7|5978.7|5978.7|5978.7|5978.7|5978.7|5978.7|0
1646389320000|2022-03-04 10:22:00|5978.94|5978.94|5978.94|5978.94|5978.94|5978.94|5978.94|5978.94|0
1646389330000|2022-03-04 10:22:10|5980.37|5980.37|5983.28|5983.28|5983.28|5983.28|5980.37|5980.37|0
1646389340000|2022-03-04 10:22:20|5982.57|5982.57|5979.33|5979.33|5982.57|5982.57|5979.33|5979.33|0
1646389350000|2022-03-04 10:22:30|5980.39|5980.39|5980.39|5980.39|5980.39|5980.39|5980.39|5980.39|0
1646389370000|2022-03-04 10:22:50|5982.55|5982.55|5983.26|5983.26|5983.26|5983.26|5982.55|5982.55|0
1646389390000|2022-03-04 10:23:10|5981.84|5981.84|5981.84|5981.84|5981.84|5981.84|5981.84|5981.84|0
1646389400000|2022-03-04 10:23:20|5981.59|5981.59|5981.65|5981.65|5981.77|5981.77|5981.59|5981.59|0
1646389410000|2022-03-04 10:23:30|5980.98|5980.98|5980.98|5980.98|5980.98|5980.98|5980.98|5980.98|0
1646389420000|2022-03-04 10:23:40|5981.25|5981.25|5978.29|5978.29|5981.25|5981.25|5978.29|5978.29|0
1646389430000|2022-03-04 10:23:50|5979|5979|5976.53|5976.53|5979|5979|5976.53|5976.53|0
1646389440000|2022-03-04 10:24:00|5976.42|5976.42|5977.13|5977.13|5977.13|5977.13|5975.7|5975.7|0
1646389450000|2022-03-04 10:24:10|5976.88|5976.88|5976.88|5976.88|5976.88|5976.88|5976.88|5976.88|0
1646389470000|2022-03-04 10:24:30|5977.59|5977.59|5976.17|5976.17|5977.59|5977.59|5975.46|5975.46|0
1646389490000|2022-03-04 10:24:50|5975.9|5975.9|5974.32|5974.32|5975.9|5975.9|5973.61|5973.61|0
1646389500000|2022-03-04 10:25:00|5972.9|5972.9|5973.13|5973.13|5973.13|5973.13|5972.9|5972.9|0
1646389510000|2022-03-04 10:25:10|5973.24|5973.24|5975.38|5975.38|5975.38|5975.38|5973.24|5973.24|0
1646389520000|2022-03-04 10:25:20|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|0
1646389530000|2022-03-04 10:25:30|5975.15|5975.15|5979.27|5979.27|5979.39|5979.39|5974.92|5974.92|0
1646389540000|2022-03-04 10:25:40|5977.14|5977.14|5976.43|5976.43|5977.14|5977.14|5976.43|5976.43|0
1646389550000|2022-03-04 10:25:50|5977.14|5977.14|5975.01|5975.01|5977.14|5977.14|5975.01|5975.01|0
1646389560000|2022-03-04 10:26:00|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|0
1646389580000|2022-03-04 10:26:20|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|0
1646389590000|2022-03-04 10:26:30|5978.32|5978.32|5977.61|5977.61|5979.03|5979.03|5976.89|5976.89|0
1646389610000|2022-03-04 10:26:50|5976.93|5976.93|5975.73|5975.73|5976.93|5976.93|5975.73|5975.73|0
1646389620000|2022-03-04 10:27:00|5976.44|5976.44|5976.81|5976.81|5976.81|5976.81|5976.09|5976.09|0
1646389640000|2022-03-04 10:27:20|5976.54|5976.54|5978.23|5978.23|5978.23|5978.23|5976.54|5976.54|0
1646389660000|2022-03-04 10:27:40|5977.52|5977.52|5977.52|5977.52|5977.52|5977.52|5977.52|5977.52|0
1646389680000|2022-03-04 10:28:00|5978.01|5978.01|5981.53|5981.53|5981.53|5981.53|5978.01|5978.01|0
1646389690000|2022-03-04 10:28:10|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|0
1646389720000|2022-03-04 10:28:40|5983.41|5983.41|5982.7|5982.7|5983.41|5983.41|5982.7|5982.7|0
1646389730000|2022-03-04 10:28:50|5983.19|5983.19|5983.19|5983.19|5983.19|5983.19|5983.19|5983.19|0
1646389740000|2022-03-04 10:29:00|5984.62|5984.62|5986.59|5986.59|5986.59|5986.59|5984.62|5984.62|0
1646389770000|2022-03-04 10:29:30|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|0
1646389780000|2022-03-04 10:29:40|5986.72|5986.72|5987.43|5987.43|5987.43|5987.43|5986.72|5986.72|0
1646389800000|2022-03-04 10:30:00|5985.3|5985.3|5985.76|5985.76|5986.72|5986.72|5985.3|5985.3|0
1646389820000|2022-03-04 10:30:20|5985.05|5985.05|5984.22|5984.22|5985.05|5985.05|5984.22|5984.22|0
1646389830000|2022-03-04 10:30:30|5984.46|5984.46|5984.7|5984.7|5986.12|5986.12|5984.46|5984.46|0
1646389840000|2022-03-04 10:30:40|5983.99|5983.99|5983.28|5983.28|5983.99|5983.99|5983.28|5983.28|0
1646389850000|2022-03-04 10:30:50|5982.57|5982.57|5983.99|5983.99|5983.99|5983.99|5982.57|5982.57|0
1646389860000|2022-03-04 10:31:00|5983.87|5983.87|5983.87|5983.87|5983.87|5983.87|5983.87|5983.87|0
1646389870000|2022-03-04 10:31:10|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|0
1646389880000|2022-03-04 10:31:20|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|0
1646389890000|2022-03-04 10:31:30|5982.57|5982.57|5981.38|5981.38|5982.57|5982.57|5981.14|5981.14|0
1646389900000|2022-03-04 10:31:40|5982.3|5982.3|5982.3|5982.3|5982.3|5982.3|5982.3|5982.3|0
1646389910000|2022-03-04 10:31:50|5982.19|5982.19|5978.9|5978.9|5982.42|5982.42|5978.9|5978.9|0
1646389920000|2022-03-04 10:32:00|5981.03|5981.03|5982.46|5982.46|5982.46|5982.46|5981.03|5981.03|0
1646389930000|2022-03-04 10:32:10|5981.03|5981.03|5979.95|5979.95|5981.37|5981.37|5979.95|5979.95|0
1646389940000|2022-03-04 10:32:20|5979.83|5979.83|5979.25|5979.25|5979.83|5979.83|5979.25|5979.25|0
1646389950000|2022-03-04 10:32:30|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|0
1646389960000|2022-03-04 10:32:40|5977.6|5977.6|5975.35|5975.35|5977.6|5977.6|5975.35|5975.35|0
1646389970000|2022-03-04 10:32:50|5975.12|5975.12|5974.77|5974.77|5975.12|5975.12|5974.77|5974.77|0
1646389980000|2022-03-04 10:33:00|5974.43|5974.43|5973.01|5973.01|5974.43|5974.43|5973.01|5973.01|0
1646389990000|2022-03-04 10:33:10|5973.24|5973.24|5973.24|5973.24|5973.24|5973.24|5973.24|5973.24|0
1646390000000|2022-03-04 10:33:20|5974.66|5974.66|5975.38|5975.38|5975.38|5975.38|5974.66|5974.66|0
1646390020000|2022-03-04 10:33:40|5976.09|5976.09|5976.09|5976.09|5976.09|5976.09|5976.09|5976.09|0
1646390030000|2022-03-04 10:33:50|5976.32|5976.32|5976.32|5976.32|5976.32|5976.32|5976.32|5976.32|0
1646390040000|2022-03-04 10:34:00|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|5976.56|0
1646390070000|2022-03-04 10:34:30|5975.83|5975.83|5976.07|5976.07|5976.07|5976.07|5975.83|5975.83|0
1646390080000|2022-03-04 10:34:40|5974.65|5974.65|5975.36|5975.36|5975.36|5975.36|5974.65|5974.65|0
1646390090000|2022-03-04 10:34:50|5974.65|5974.65|5975.36|5975.36|5975.36|5975.36|5973.94|5973.94|0
1646390110000|2022-03-04 10:35:10|5975.82|5975.82|5975.82|5975.82|5975.82|5975.82|5975.82|5975.82|0
1646390120000|2022-03-04 10:35:20|5976.41|5976.41|5976.67|5976.67|5976.67|5976.67|5976.41|5976.41|0
1646390130000|2022-03-04 10:35:30|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|0
1646390160000|2022-03-04 10:36:00|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|0
1646390170000|2022-03-04 10:36:10|5980.48|5980.48|5981.42|5981.42|5981.42|5981.42|5980.48|5980.48|0
1646390200000|2022-03-04 10:36:40|5980.71|5980.71|5980.02|5980.02|5980.71|5980.71|5980.02|5980.02|0
1646390220000|2022-03-04 10:37:00|5978.6|5978.6|5978.6|5978.6|5978.6|5978.6|5978.6|5978.6|0
1646390230000|2022-03-04 10:37:10|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|0
1646390240000|2022-03-04 10:37:20|5976.84|5976.84|5978.27|5978.27|5978.27|5978.27|5976.84|5976.84|0
1646390250000|2022-03-04 10:37:30|5979.69|5979.69|5978.05|5978.05|5979.69|5979.69|5978.05|5978.05|0
1646390260000|2022-03-04 10:37:40|5977.78|5977.78|5976.36|5976.36|5977.78|5977.78|5976.36|5976.36|0
1646390270000|2022-03-04 10:37:50|5976.59|5976.59|5976.47|5976.47|5976.59|5976.59|5976.47|5976.47|0
1646390280000|2022-03-04 10:38:00|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|0
1646390290000|2022-03-04 10:38:10|5978.61|5978.61|5978.72|5978.72|5978.95|5978.95|5978.61|5978.61|0
1646390310000|2022-03-04 10:38:30|5978.14|5978.14|5977.9|5977.9|5978.14|5978.14|5977.9|5977.9|0
1646390340000|2022-03-04 10:39:00|5976.47|5976.47|5975.65|5975.65|5976.47|5976.47|5975.65|5975.65|0
1646390350000|2022-03-04 10:39:10|5977.07|5977.07|5976.36|5976.36|5977.07|5977.07|5976.36|5976.36|0
1646390370000|2022-03-04 10:39:30|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|0
1646390380000|2022-03-04 10:39:40|5976.36|5976.36|5975.4|5975.4|5976.36|5976.36|5975.4|5975.4|0
1646390390000|2022-03-04 10:39:50|5975.06|5975.06|5975.78|5975.78|5975.78|5975.78|5975.06|5975.06|0
1646390400000|2022-03-04 10:40:00|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|0
1646390410000|2022-03-04 10:40:10|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|0
1646390420000|2022-03-04 10:40:20|5974.02|5974.02|5974.02|5974.02|5974.02|5974.02|5974.02|5974.02|0
1646390450000|2022-03-04 10:40:50|5974.13|5974.13|5974.73|5974.73|5974.73|5974.73|5974.02|5974.02|0
1646390460000|2022-03-04 10:41:00|5975.08|5975.08|5975.08|5975.08|5975.08|5975.08|5975.08|5975.08|0
1646390470000|2022-03-04 10:41:10|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|0
1646390490000|2022-03-04 10:41:30|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|0
1646390500000|2022-03-04 10:41:40|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|0
1646390520000|2022-03-04 10:42:00|5976.11|5976.11|5977.83|5977.83|5977.83|5977.83|5976.11|5976.11|0
1646390530000|2022-03-04 10:42:10|5976.41|5976.41|5975.7|5975.7|5976.41|5976.41|5975.7|5975.7|0
1646390560000|2022-03-04 10:42:40|5974.98|5974.98|5976.41|5976.41|5976.41|5976.41|5974.98|5974.98|0
1646390570000|2022-03-04 10:42:50|5974.98|5974.98|5974.98|5974.98|5974.98|5974.98|5974.98|5974.98|0
1646390600000|2022-03-04 10:43:20|5974.75|5974.75|5974.75|5974.75|5974.75|5974.75|5974.75|5974.75|0
1646390610000|2022-03-04 10:43:30|5973.93|5973.93|5973.84|5973.84|5974.17|5974.17|5973.84|5973.84|0
1646390620000|2022-03-04 10:43:40|5973.59|5973.59|5971.64|5971.64|5973.59|5973.59|5971.64|5971.64|0
1646390630000|2022-03-04 10:43:50|5970.94|5970.94|5970.94|5970.94|5970.94|5970.94|5970.94|5970.94|0
1646390640000|2022-03-04 10:44:00|5970.6|5970.6|5968.46|5968.46|5970.6|5970.6|5968.46|5968.46|0
1646390650000|2022-03-04 10:44:10|5968.58|5968.58|5971.87|5971.87|5971.87|5971.87|5968.58|5968.58|0
1646390660000|2022-03-04 10:44:20|5971.16|5971.16|5971.16|5971.16|5971.16|5971.16|5971.16|5971.16|0
1646390670000|2022-03-04 10:44:30|5971.51|5971.51|5971.51|5971.51|5971.51|5971.51|5971.51|5971.51|0
1646390700000|2022-03-04 10:45:00|5971.76|5971.76|5972.8|5972.8|5972.8|5972.8|5971.76|5971.76|0
1646390710000|2022-03-04 10:45:10|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|0
1646390720000|2022-03-04 10:45:20|5974.94|5974.94|5976.64|5976.64|5976.64|5976.64|5974.94|5974.94|0
1646390730000|2022-03-04 10:45:30|5978.06|5978.06|5978.31|5978.31|5980.19|5980.19|5978.06|5978.06|0
1646390740000|2022-03-04 10:45:40|5979.73|5979.73|5979.02|5979.02|5979.73|5979.73|5979.02|5979.02|0
1646390750000|2022-03-04 10:45:50|5978.31|5978.31|5978.31|5978.31|5978.31|5978.31|5978.31|5978.31|0
1646390760000|2022-03-04 10:46:00|5980.44|5980.44|5979.02|5979.02|5980.44|5980.44|5979.02|5979.02|0
1646390770000|2022-03-04 10:46:10|5979.73|5979.73|5979.02|5979.02|5979.73|5979.73|5979.02|5979.02|0
1646390780000|2022-03-04 10:46:20|5978.31|5978.31|5978.31|5978.31|5978.31|5978.31|5978.31|5978.31|0
1646390790000|2022-03-04 10:46:30|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|0
1646390810000|2022-03-04 10:46:50|5980.47|5980.47|5982.41|5982.41|5983.12|5983.12|5980.47|5980.47|0
1646390820000|2022-03-04 10:47:00|5982.66|5982.66|5984.79|5984.79|5984.79|5984.79|5982.66|5982.66|0
1646390830000|2022-03-04 10:47:10|5985.14|5985.14|5985.14|5985.14|5985.14|5985.14|5985.14|5985.14|0
1646390840000|2022-03-04 10:47:20|5985.81|5985.81|5984.39|5984.39|5985.81|5985.81|5984.39|5984.39|0
1646390850000|2022-03-04 10:47:30|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|0
1646390860000|2022-03-04 10:47:40|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|0
1646390880000|2022-03-04 10:48:00|5985.08|5985.08|5986.27|5986.27|5986.27|5986.27|5984.85|5984.85|0
1646390890000|2022-03-04 10:48:10|5984.85|5984.85|5983.91|5983.91|5984.85|5984.85|5983.91|5983.91|0
1646390900000|2022-03-04 10:48:20|5983.19|5983.19|5981.77|5981.77|5983.19|5983.19|5981.77|5981.77|0
1646390910000|2022-03-04 10:48:30|5981.59|5981.59|5981.93|5981.93|5981.93|5981.93|5981.59|5981.59|0
1646390930000|2022-03-04 10:48:50|5982.04|5982.04|5982.04|5982.04|5982.04|5982.04|5982.04|5982.04|0
1646390950000|2022-03-04 10:49:10|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|0
1646390960000|2022-03-04 10:49:20|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|0
1646390990000|2022-03-04 10:49:50|5980.18|5980.18|5980.18|5980.18|5980.18|5980.18|5980.18|5980.18|0
1646391010000|2022-03-04 10:50:10|5980.89|5980.89|5981.24|5981.24|5981.24|5981.24|5979.47|5979.47|0
1646391020000|2022-03-04 10:50:20|5982.24|5982.24|5982.01|5982.01|5982.24|5982.24|5982.01|5982.01|0
1646391030000|2022-03-04 10:50:30|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|5982.72|0
1646391040000|2022-03-04 10:50:40|5982.39|5982.39|5980.84|5980.84|5982.97|5982.97|5980.84|5980.84|0
1646391050000|2022-03-04 10:50:50|5980.59|5980.59|5980.02|5980.02|5980.59|5980.59|5980.02|5980.02|0
1646391060000|2022-03-04 10:51:00|5979.53|5979.53|5979.26|5979.26|5979.53|5979.53|5979.26|5979.26|0
1646391070000|2022-03-04 10:51:10|5980.68|5980.68|5980.68|5980.68|5980.68|5980.68|5980.68|5980.68|0
1646391080000|2022-03-04 10:51:20|5981.4|5981.4|5982.07|5982.07|5982.07|5982.07|5981.4|5981.4|0
1646391130000|2022-03-04 10:52:10|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|0
1646391140000|2022-03-04 10:52:20|5985.41|5985.41|5988.26|5988.26|5988.26|5988.26|5985.41|5985.41|0
1646391150000|2022-03-04 10:52:30|5987.59|5987.59|5987.34|5987.34|5988.05|5988.05|5987.34|5987.34|0
1646391160000|2022-03-04 10:52:40|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|0
1646391190000|2022-03-04 10:53:10|5985.92|5985.92|5986.19|5986.19|5986.19|5986.19|5985.92|5985.92|0
1646391200000|2022-03-04 10:53:20|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|0
1646391220000|2022-03-04 10:53:40|5988.08|5988.08|5983.54|5983.54|5988.08|5988.08|5983.54|5983.54|0
1646391240000|2022-03-04 10:54:00|5984.03|5984.03|5984.39|5984.39|5984.39|5984.39|5983.89|5983.89|0
1646391250000|2022-03-04 10:54:10|5982.96|5982.96|5981.98|5981.98|5982.96|5982.96|5981.98|5981.98|0
1646391260000|2022-03-04 10:54:20|5981.73|5981.73|5981.62|5981.62|5981.73|5981.73|5981.62|5981.62|0
1646391270000|2022-03-04 10:54:30|5981.73|5981.73|5980.83|5980.83|5981.96|5981.96|5980.83|5980.83|0
1646391280000|2022-03-04 10:54:40|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|0
1646391290000|2022-03-04 10:54:50|5980.83|5980.83|5980.83|5980.83|5980.83|5980.83|5980.83|5980.83|0
1646391310000|2022-03-04 10:55:10|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|0
1646391320000|2022-03-04 10:55:20|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|0
1646391330000|2022-03-04 10:55:30|5980.83|5980.83|5981.18|5981.18|5981.89|5981.89|5980.83|5980.83|0
1646391340000|2022-03-04 10:55:40|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|5981.06|0
1646391360000|2022-03-04 10:56:00|5981.55|5981.55|5983.93|5983.93|5983.93|5983.93|5981.55|5981.55|0
1646391370000|2022-03-04 10:56:10|5984.67|5984.67|5984.67|5984.67|5984.67|5984.67|5984.67|5984.67|0
1646391380000|2022-03-04 10:56:20|5983.47|5983.47|5983.12|5983.12|5983.47|5983.47|5983.12|5983.12|0
1646391390000|2022-03-04 10:56:30|5982.38|5982.38|5982.38|5982.38|5982.38|5982.38|5981.67|5981.67|0
1646391400000|2022-03-04 10:56:40|5983.09|5983.09|5983.09|5983.09|5983.09|5983.09|5983.09|5983.09|0
1646391410000|2022-03-04 10:56:50|5983.21|5983.21|5985.12|5985.12|5985.12|5985.12|5983.21|5983.21|0
1646391420000|2022-03-04 10:57:00|5985.46|5985.46|5989.82|5989.82|5989.82|5989.82|5985.46|5985.46|0
1646391430000|2022-03-04 10:57:10|5990.08|5990.08|5991.8|5991.8|5992.04|5992.04|5989.74|5989.74|0
1646391440000|2022-03-04 10:57:20|5992.51|5992.51|5993.22|5993.22|5993.22|5993.22|5992.51|5992.51|0
1646391490000|2022-03-04 10:58:10|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|0
1646391510000|2022-03-04 10:58:30|5993.22|5993.22|5993.34|5993.34|5993.34|5993.34|5993.22|5993.22|0
1646391520000|2022-03-04 10:58:40|5994.05|5994.05|5993.98|5993.98|5994.76|5994.76|5993.98|5993.98|0
1646391530000|2022-03-04 10:58:50|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|0
1646391550000|2022-03-04 10:59:10|5994.44|5994.44|5993.28|5993.28|5994.44|5994.44|5993.28|5993.28|0
1646391570000|2022-03-04 10:59:30|5993.51|5993.51|5992.09|5992.09|5993.51|5993.51|5992.09|5992.09|0
1646391580000|2022-03-04 10:59:40|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|0
1646391590000|2022-03-04 10:59:50|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|0
1646391600000|2022-03-04 11:00:00|5995.21|5995.21|5995.89|5995.89|5995.89|5995.89|5995.21|5995.21|0
1646391610000|2022-03-04 11:00:10|5996.94|5996.94|5996.94|5996.94|5996.94|5996.94|5996.94|5996.94|0
1646391620000|2022-03-04 11:00:20|5997.65|5997.65|5999.13|5999.13|5999.13|5999.13|5997.65|5997.65|0
1646391630000|2022-03-04 11:00:30|5999.84|5999.84|6000.52|6000.52|6000.64|6000.64|5999.84|5999.84|0
1646391640000|2022-03-04 11:00:40|6001.23|6001.23|6001.23|6001.23|6001.23|6001.23|6001.23|6001.23|0
1646391650000|2022-03-04 11:00:50|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|0
1646391660000|2022-03-04 11:01:00|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|6000.16|0
1646391680000|2022-03-04 11:01:20|6001.58|6001.58|6001.7|6001.7|6001.7|6001.7|6001.58|6001.58|0
1646391690000|2022-03-04 11:01:30|6000.99|6000.99|6000.99|6000.99|6000.99|6000.99|6000.99|6000.99|0
1646391700000|2022-03-04 11:01:40|6001.7|6001.7|5999.93|5999.93|6001.7|6001.7|5999.93|5999.93|0
1646391720000|2022-03-04 11:02:00|6001.35|6001.35|6002.06|6002.06|6002.06|6002.06|6001.35|6001.35|0
1646391730000|2022-03-04 11:02:10|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|6002.41|0
1646391740000|2022-03-04 11:02:20|6001.7|6001.7|6001.7|6001.7|6001.7|6001.7|6001.7|6001.7|0
1646391750000|2022-03-04 11:02:30|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|0
1646391760000|2022-03-04 11:02:40|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|0
1646391770000|2022-03-04 11:02:50|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|0
1646391790000|2022-03-04 11:03:10|6002.58|6002.58|6002.7|6002.7|6002.7|6002.7|6002.58|6002.58|0
1646391800000|2022-03-04 11:03:20|6003.37|6003.37|6004.79|6004.79|6004.79|6004.79|6003.37|6003.37|0
1646391810000|2022-03-04 11:03:30|6005.5|6005.5|6005.88|6005.88|6006.93|6006.93|6005.5|6005.5|0
1646391820000|2022-03-04 11:03:40|6006.59|6006.59|6008.13|6008.13|6008.13|6008.13|6006.59|6006.59|0
1646391840000|2022-03-04 11:04:00|6008.46|6008.46|6008.46|6008.46|6008.46|6008.46|6008.46|6008.46|0
1646391850000|2022-03-04 11:04:10|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|0
1646391860000|2022-03-04 11:04:20|6010.87|6010.87|6012.67|6012.67|6012.67|6012.67|6010.87|6010.87|0
1646391870000|2022-03-04 11:04:30|6011.95|6011.95|6011.51|6011.51|6012.22|6012.22|6011.51|6011.51|0
1646391880000|2022-03-04 11:04:40|6010.47|6010.47|6009.26|6009.26|6010.47|6010.47|6009.26|6009.26|0
1646391900000|2022-03-04 11:05:00|6009.01|6009.01|6009.01|6009.01|6009.01|6009.01|6009.01|6009.01|0
1646391910000|2022-03-04 11:05:10|6008.3|6008.3|6010.44|6010.44|6010.44|6010.44|6008.3|6008.3|0
1646391920000|2022-03-04 11:05:20|6011.15|6011.15|6008.88|6008.88|6011.73|6011.73|6008.88|6008.88|0
1646391930000|2022-03-04 11:05:30|6008.77|6008.77|6008.88|6008.88|6008.88|6008.88|6008.77|6008.77|0
1646391940000|2022-03-04 11:05:40|6009.11|6009.11|6009.11|6009.11|6009.11|6009.11|6009.11|6009.11|0
1646391960000|2022-03-04 11:06:00|6011.25|6011.25|6011.58|6011.58|6011.58|6011.58|6011.25|6011.25|0
1646391980000|2022-03-04 11:06:20|6011.81|6011.81|6012.53|6012.53|6012.53|6012.53|6011.81|6011.81|0
1646392010000|2022-03-04 11:06:50|6011.1|6011.1|6011.1|6011.1|6011.1|6011.1|6011.1|6011.1|0
1646392020000|2022-03-04 11:07:00|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|6013.24|0
1646392030000|2022-03-04 11:07:10|6014.66|6014.66|6016.04|6016.04|6016.04|6016.04|6014.66|6014.66|0
1646392060000|2022-03-04 11:07:40|6016.75|6016.75|6017.73|6017.73|6017.73|6017.73|6016.75|6016.75|0
1646392080000|2022-03-04 11:08:00|6019.16|6019.16|6019.16|6019.16|6019.16|6019.16|6019.16|6019.16|0
1646392090000|2022-03-04 11:08:10|6020.64|6020.64|6021.35|6021.35|6021.35|6021.35|6020.64|6020.64|0
1646392100000|2022-03-04 11:08:20|6022.06|6022.06|6022.06|6022.06|6022.06|6022.06|6022.06|6022.06|0
1646392110000|2022-03-04 11:08:30|6023.07|6023.07|6023.07|6023.07|6023.07|6023.07|6023.07|6023.07|0
1646392120000|2022-03-04 11:08:40|6022.73|6022.73|6022.73|6022.73|6022.73|6022.73|6022.73|6022.73|0
1646392130000|2022-03-04 11:08:50|6023.19|6023.19|6023.19|6023.19|6023.19|6023.19|6023.19|6023.19|0
1646392140000|2022-03-04 11:09:00|6023.9|6023.9|6023.9|6023.9|6023.9|6023.9|6023.9|6023.9|0
1646392150000|2022-03-04 11:09:10|6022.48|6022.48|6022.48|6022.48|6022.48|6022.48|6022.48|6022.48|0
1646392180000|2022-03-04 11:09:40|6023.19|6023.19|6023.19|6023.19|6023.19|6023.19|6023.19|6023.19|0
1646392190000|2022-03-04 11:09:50|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|0
1646392200000|2022-03-04 11:10:00|6024.64|6024.64|6027.11|6027.11|6027.11|6027.11|6024.64|6024.64|0
1646392220000|2022-03-04 11:10:20|6026.65|6026.65|6024.53|6024.53|6026.65|6026.65|6024.53|6024.53|0
1646392240000|2022-03-04 11:10:40|6023.82|6023.82|6023.22|6023.22|6023.82|6023.82|6023.22|6023.22|0
1646392260000|2022-03-04 11:11:00|6022.97|6022.97|6022.51|6022.51|6023.22|6023.22|6022.51|6022.51|0
1646392280000|2022-03-04 11:11:20|6021.79|6021.79|6021.79|6021.79|6021.79|6021.79|6021.79|6021.79|0
1646392290000|2022-03-04 11:11:30|6021.55|6021.55|6021.55|6021.55|6021.55|6021.55|6021.55|6021.55|0
1646392300000|2022-03-04 11:11:40|6020.84|6020.84|6019.4|6019.4|6020.84|6020.84|6019.4|6019.4|0
1646392310000|2022-03-04 11:11:50|6019.06|6019.06|6013.63|6013.63|6019.06|6019.06|6013.63|6013.63|0
1646392320000|2022-03-04 11:12:00|6013.36|6013.36|6013.36|6013.36|6013.36|6013.36|6013.36|6013.36|0
1646392330000|2022-03-04 11:12:10|6014.78|6014.78|6016.21|6016.21|6016.21|6016.21|6014.78|6014.78|0
1646392340000|2022-03-04 11:12:20|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|0
1646392370000|2022-03-04 11:12:50|6014.07|6014.07|6013.36|6013.36|6014.07|6014.07|6013.36|6013.36|0
1646392390000|2022-03-04 11:13:10|6013.48|6013.48|6014.29|6014.29|6014.29|6014.29|6013.48|6013.48|0
1646392400000|2022-03-04 11:13:20|6014.17|6014.17|6014.17|6014.17|6014.17|6014.17|6014.17|6014.17|0
1646392410000|2022-03-04 11:13:30|6013.46|6013.46|6012.26|6012.26|6013.46|6013.46|6012.26|6012.26|0
1646392440000|2022-03-04 11:14:00|6012.14|6012.14|6011.68|6011.68|6012.14|6012.14|6011.68|6011.68|0
1646392450000|2022-03-04 11:14:10|6008.38|6008.38|6008.16|6008.16|6008.49|6008.49|6008.16|6008.16|0
1646392460000|2022-03-04 11:14:20|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|0
1646392470000|2022-03-04 11:14:30|6008.64|6008.64|6008.52|6008.52|6008.87|6008.87|6008.52|6008.52|0
1646392490000|2022-03-04 11:14:50|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|0
1646392500000|2022-03-04 11:15:00|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1646392520000|2022-03-04 11:15:20|6009.95|6009.95|6010.06|6010.06|6010.06|6010.06|6009.95|6009.95|0
1646392530000|2022-03-04 11:15:30|6010.29|6010.29|6010.29|6010.29|6010.29|6010.29|6010.29|6010.29|0
1646392540000|2022-03-04 11:15:40|6008.87|6008.87|6006.13|6006.13|6008.87|6008.87|6006.13|6006.13|0
1646392570000|2022-03-04 11:16:10|6006.15|6006.15|6008.38|6008.38|6008.38|6008.38|6005.91|6005.91|0
1646392600000|2022-03-04 11:16:40|6008.13|6008.13|6008.13|6008.13|6008.13|6008.13|6008.13|6008.13|0
1646392620000|2022-03-04 11:17:00|6006.71|6006.71|6004.95|6004.95|6006.71|6006.71|6004.95|6004.95|0
1646392630000|2022-03-04 11:17:10|6004.7|6004.7|6004.1|6004.1|6004.7|6004.7|6004.1|6004.1|0
1646392650000|2022-03-04 11:17:30|6001.96|6001.96|6001.96|6001.96|6001.96|6001.96|6001.96|6001.96|0
1646392670000|2022-03-04 11:17:50|6002.3|6002.3|6003.01|6003.01|6003.01|6003.01|6002.3|6002.3|0
1646392680000|2022-03-04 11:18:00|6002.3|6002.3|6001.59|6001.59|6002.3|6002.3|6001.59|6001.59|0
1646392690000|2022-03-04 11:18:10|6001.36|6001.36|5997.75|5997.75|6001.36|6001.36|5997.75|5997.75|0
1646392700000|2022-03-04 11:18:20|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|5997.63|0
1646392710000|2022-03-04 11:18:30|5999.06|5999.06|6000.6|6000.6|6000.6|6000.6|5999.06|5999.06|0
1646392790000|2022-03-04 11:19:50|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|0
1646392800000|2022-03-04 11:20:00|6002.73|6002.73|6007.93|6007.93|6007.93|6007.93|6002.73|6002.73|0
1646392820000|2022-03-04 11:20:20|6008.2|6008.2|6008.2|6008.2|6008.2|6008.2|6008.2|6008.2|0
1646392830000|2022-03-04 11:20:30|6009.62|6009.62|6006.77|6006.77|6009.62|6009.62|6006.77|6006.77|0
1646392850000|2022-03-04 11:20:50|6007.49|6007.49|6007.49|6007.49|6007.49|6007.49|6007.49|6007.49|0
1646392860000|2022-03-04 11:21:00|6007.14|6007.14|6007.02|6007.02|6007.14|6007.14|6007.02|6007.02|0
1646392870000|2022-03-04 11:21:10|6006.31|6006.31|6006.31|6006.31|6006.31|6006.31|6006.31|6006.31|0
1646392880000|2022-03-04 11:21:20|6007.27|6007.27|6008.69|6008.69|6008.69|6008.69|6007.27|6007.27|0
1646392920000|2022-03-04 11:22:00|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|0
1646392930000|2022-03-04 11:22:10|6006.56|6006.56|6006.56|6006.56|6006.56|6006.56|6005.85|6005.85|0
1646392950000|2022-03-04 11:22:30|6007.98|6007.98|6007.73|6007.73|6007.98|6007.98|6007.73|6007.73|0
1646392970000|2022-03-04 11:22:50|6007.49|6007.49|6007.49|6007.49|6007.49|6007.49|6007.49|6007.49|0
1646392980000|2022-03-04 11:23:00|6008.2|6008.2|6007.6|6007.6|6009.85|6009.85|6007.6|6007.6|0
1646392990000|2022-03-04 11:23:10|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|0
1646393010000|2022-03-04 11:23:30|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|0
1646393030000|2022-03-04 11:23:50|6010.41|6010.41|6010.74|6010.74|6010.74|6010.74|6010.41|6010.41|0
1646393040000|2022-03-04 11:24:00|6010.41|6010.41|6011.1|6011.1|6011.1|6011.1|6010.41|6010.41|0
1646393050000|2022-03-04 11:24:10|6011.22|6011.22|6014.77|6014.77|6014.77|6014.77|6011.22|6011.22|0
1646393060000|2022-03-04 11:24:20|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|0
1646393080000|2022-03-04 11:24:40|6016.47|6016.47|6016.24|6016.24|6016.47|6016.47|6016.24|6016.24|0
1646393090000|2022-03-04 11:24:50|6015.78|6015.78|6015.3|6015.3|6015.78|6015.78|6014.58|6014.58|0
1646393100000|2022-03-04 11:25:00|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|0
1646393120000|2022-03-04 11:25:20|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|6014.57|0
1646393130000|2022-03-04 11:25:30|6014.32|6014.32|6014.44|6014.44|6014.44|6014.44|6014.32|6014.32|0
1646393140000|2022-03-04 11:25:40|6014.32|6014.32|6014.57|6014.57|6014.57|6014.57|6014.32|6014.32|0
1646393160000|2022-03-04 11:26:00|6014.32|6014.32|6013.76|6013.76|6014.32|6014.32|6013.76|6013.76|0
1646393180000|2022-03-04 11:26:20|6013.51|6013.51|6013.51|6013.51|6013.51|6013.51|6013.51|6013.51|0
1646393200000|2022-03-04 11:26:40|6014.93|6014.93|6014.93|6014.93|6014.93|6014.93|6014.93|6014.93|0
1646393220000|2022-03-04 11:27:00|6015.64|6015.64|6015.64|6015.64|6015.64|6015.64|6015.64|6015.64|0
1646393260000|2022-03-04 11:27:40|6015.31|6015.31|6013.55|6013.55|6015.31|6015.31|6013.55|6013.55|0
1646393270000|2022-03-04 11:27:50|6013.21|6013.21|6012.5|6012.5|6013.21|6013.21|6012.5|6012.5|0
1646393290000|2022-03-04 11:28:10|6010.37|6010.37|6009.54|6009.54|6010.37|6010.37|6009.54|6009.54|0
1646393300000|2022-03-04 11:28:20|6009.66|6009.66|6009.66|6009.66|6009.66|6009.66|6009.66|6009.66|0
1646393320000|2022-03-04 11:28:40|6010|6010|6010.24|6010.24|6010.25|6010.25|6009.9|6009.9|0
1646393350000|2022-03-04 11:29:10|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|0
1646393360000|2022-03-04 11:29:20|6010.73|6010.73|6009.99|6009.99|6010.73|6010.73|6009.99|6009.99|0
1646393370000|2022-03-04 11:29:30|6009.28|6009.28|6009.28|6009.28|6009.28|6009.28|6009.28|6009.28|0
1646393390000|2022-03-04 11:29:50|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|0
1646393400000|2022-03-04 11:30:00|6009.3|6009.3|6009.3|6009.3|6009.3|6009.3|6009.3|6009.3|0
1646393420000|2022-03-04 11:30:20|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|0
1646393460000|2022-03-04 11:31:00|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|0
1646393500000|2022-03-04 11:31:40|6008.93|6008.93|6008.93|6008.93|6008.93|6008.93|6008.93|6008.93|0
1646393510000|2022-03-04 11:31:50|6008.7|6008.7|6009.04|6009.04|6009.04|6009.04|6008.7|6008.7|0
1646393520000|2022-03-04 11:32:00|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|0
1646393540000|2022-03-04 11:32:20|6007.13|6007.13|6007.13|6007.13|6007.13|6007.13|6007.13|6007.13|0
1646393590000|2022-03-04 11:33:10|6007.38|6007.38|6007.38|6007.38|6007.38|6007.38|6007.38|6007.38|0
1646393600000|2022-03-04 11:33:20|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|0
1646393610000|2022-03-04 11:33:30|6007.97|6007.97|6007.51|6007.51|6007.97|6007.97|6007.26|6007.26|0
1646393630000|2022-03-04 11:33:50|6007.74|6007.74|6007.97|6007.97|6007.97|6007.97|6007.74|6007.74|0
1646393640000|2022-03-04 11:34:00|6010.82|6010.82|6012.24|6012.24|6012.24|6012.24|6010.82|6010.82|0
1646393650000|2022-03-04 11:34:10|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|0
1646393660000|2022-03-04 11:34:20|6014.6|6014.6|6015.34|6015.34|6015.34|6015.34|6014.6|6014.6|0
1646393680000|2022-03-04 11:34:40|6016.05|6016.05|6016.05|6016.05|6016.05|6016.05|6016.05|6016.05|0
1646393700000|2022-03-04 11:35:00|6014.63|6014.63|6013.8|6013.8|6015.34|6015.34|6013.8|6013.8|0
1646393710000|2022-03-04 11:35:10|6014.14|6014.14|6014.14|6014.14|6014.14|6014.14|6014.14|6014.14|0
1646393720000|2022-03-04 11:35:20|6013.43|6013.43|6013.43|6013.43|6013.43|6013.43|6013.43|6013.43|0
1646393740000|2022-03-04 11:35:40|6012.72|6012.72|6012.72|6012.72|6012.72|6012.72|6012.72|6012.72|0
1646393750000|2022-03-04 11:35:50|6011.89|6011.89|6010.49|6010.49|6011.89|6011.89|6010.49|6010.49|0
1646393760000|2022-03-04 11:36:00|6010.73|6010.73|6010.73|6010.73|6010.73|6010.73|6010.73|6010.73|0
1646393770000|2022-03-04 11:36:10|6011.44|6011.44|6009.43|6009.43|6012.15|6012.15|6009.43|6009.43|0
1646393780000|2022-03-04 11:36:20|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|0
1646393820000|2022-03-04 11:37:00|6009.33|6009.33|6009.57|6009.57|6009.57|6009.57|6009.33|6009.33|0
1646393880000|2022-03-04 11:38:00|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|0
1646393890000|2022-03-04 11:38:10|6007.61|6007.61|6006.87|6006.87|6007.84|6007.84|6006.87|6006.87|0
1646393910000|2022-03-04 11:38:30|6007.59|6007.59|6006.87|6006.87|6007.59|6007.59|6006.87|6006.87|0
1646393930000|2022-03-04 11:38:50|6003.32|6003.32|6002.74|6002.74|6003.32|6003.32|6002.74|6002.74|0
1646393950000|2022-03-04 11:39:10|6002.4|6002.4|6001.72|6001.72|6002.4|6002.4|6001.72|6001.72|0
1646393960000|2022-03-04 11:39:20|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|6000.29|0
1646393970000|2022-03-04 11:39:30|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|0
1646393980000|2022-03-04 11:39:40|6002.05|6002.05|6002.3|6002.3|6002.3|6002.3|6002.05|6002.05|0
1646393990000|2022-03-04 11:39:50|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|0
1646394020000|2022-03-04 11:40:20|6001.92|6001.92|6001.21|6001.21|6001.92|6001.92|6001.21|6001.21|0
1646394030000|2022-03-04 11:40:30|6001.91|6001.91|6001.19|6001.19|6001.91|6001.91|6001.19|6001.19|0
1646394050000|2022-03-04 11:40:50|6000.48|6000.48|6000.48|6000.48|6000.48|6000.48|6000.48|6000.48|0
1646394080000|2022-03-04 11:41:20|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|0
1646394120000|2022-03-04 11:42:00|6003.33|6003.33|6004.29|6004.29|6004.29|6004.29|6003.33|6003.33|0
1646394130000|2022-03-04 11:42:10|6003.58|6003.58|6003.58|6003.58|6003.58|6003.58|6003.58|6003.58|0
1646394180000|2022-03-04 11:43:00|6001.19|6001.19|6001.19|6001.19|6001.19|6001.19|6001.19|6001.19|0
1646394240000|2022-03-04 11:44:00|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|0
1646394250000|2022-03-04 11:44:10|6002.39|6002.39|6003.1|6003.1|6003.1|6003.1|6002.39|6002.39|0
1646394260000|2022-03-04 11:44:20|6002.87|6002.87|6002.52|6002.52|6002.87|6002.87|6002.52|6002.52|0
1646394300000|2022-03-04 11:45:00|6000.38|6000.38|5997.89|5997.89|6000.38|6000.38|5997.89|5997.89|0
1646394310000|2022-03-04 11:45:10|5997.18|5997.18|5996.25|5996.25|5997.18|5997.18|5996.25|5996.25|0
1646394320000|2022-03-04 11:45:20|5996.13|5996.13|5997.56|5997.56|5997.56|5997.56|5996.13|5996.13|0
1646394330000|2022-03-04 11:45:30|5997.67|5997.67|5997.67|5997.67|5997.67|5997.67|5997.67|5997.67|0
1646394340000|2022-03-04 11:45:40|6000.52|6000.52|6000.52|6000.52|6000.52|6000.52|6000.52|6000.52|0
1646394360000|2022-03-04 11:46:00|6000.76|6000.76|6001.58|6001.58|6001.58|6001.58|6000.76|6000.76|0
1646394390000|2022-03-04 11:46:30|6001.82|6001.82|6001.82|6001.82|6002.53|6002.53|6001.82|6001.82|0
1646394400000|2022-03-04 11:46:40|6002.53|6002.53|6002.53|6002.53|6002.53|6002.53|6002.53|6002.53|0
1646394410000|2022-03-04 11:46:50|6003.11|6003.11|6003.11|6003.11|6003.11|6003.11|6003.11|6003.11|0
1646394440000|2022-03-04 11:47:20|6000.95|6000.95|6000.7|6000.7|6000.95|6000.95|6000.7|6000.7|0
1646394460000|2022-03-04 11:47:40|6001.04|6001.04|6001.04|6001.04|6001.04|6001.04|6001.04|6001.04|0
1646394470000|2022-03-04 11:47:50|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|0
1646394500000|2022-03-04 11:48:20|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|0
1646394530000|2022-03-04 11:48:50|6004.71|6004.71|6008.95|6008.95|6008.95|6008.95|6004.71|6004.71|0
1646394540000|2022-03-04 11:49:00|6007.53|6007.53|6006.82|6006.82|6007.53|6007.53|6006.82|6006.82|0
1646394550000|2022-03-04 11:49:10|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|0
1646394560000|2022-03-04 11:49:20|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|0
1646394570000|2022-03-04 11:49:30|6006.55|6006.55|6005.27|6005.27|6006.55|6006.55|6005.27|6005.27|0
1646394620000|2022-03-04 11:50:20|6007.74|6007.74|6008.23|6008.23|6008.23|6008.23|6007.74|6007.74|0
1646394630000|2022-03-04 11:50:30|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|0
1646394660000|2022-03-04 11:51:00|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|0
1646394680000|2022-03-04 11:51:20|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|0
1646394720000|2022-03-04 11:52:00|6010.7|6010.7|6011.89|6011.89|6011.89|6011.89|6010.7|6010.7|0
1646394730000|2022-03-04 11:52:10|6011.18|6011.18|6010.84|6010.84|6011.18|6011.18|6010.84|6010.84|0
1646394740000|2022-03-04 11:52:20|6011.55|6011.55|6011.55|6011.55|6011.55|6011.55|6011.55|6011.55|0
1646394770000|2022-03-04 11:52:50|6011.44|6011.44|6011.55|6011.55|6011.55|6011.55|6011.44|6011.44|0
1646394790000|2022-03-04 11:53:10|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|0
1646394800000|2022-03-04 11:53:20|6012.98|6012.98|6012.98|6012.98|6012.98|6012.98|6012.98|6012.98|0
1646394810000|2022-03-04 11:53:30|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|0
1646394820000|2022-03-04 11:53:40|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|0
1646394840000|2022-03-04 11:54:00|6015.2|6015.2|6017.83|6017.83|6017.83|6017.83|6015.2|6015.2|0
1646394850000|2022-03-04 11:54:10|6018.17|6018.17|6017.95|6017.95|6018.91|6018.91|6017.95|6017.95|0
1646394870000|2022-03-04 11:54:30|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|0
1646394880000|2022-03-04 11:54:40|6017.1|6017.1|6017.1|6017.1|6017.1|6017.1|6017.1|6017.1|0
1646394890000|2022-03-04 11:54:50|6016.87|6016.87|6016.87|6016.87|6016.87|6016.87|6016.87|6016.87|0
1646394900000|2022-03-04 11:55:00|6018.29|6018.29|6016.87|6016.87|6018.29|6018.29|6016.87|6016.87|0
1646394910000|2022-03-04 11:55:10|6016.13|6016.13|6016.13|6016.13|6016.13|6016.13|6016.13|6016.13|0
1646394930000|2022-03-04 11:55:30|6015.86|6015.86|6015.61|6015.61|6015.86|6015.86|6015.61|6015.61|0
1646394950000|2022-03-04 11:55:50|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|0
1646394960000|2022-03-04 11:56:00|6016.44|6016.44|6017.42|6017.42|6017.86|6017.86|6016.44|6016.44|0
1646394980000|2022-03-04 11:56:20|6018.16|6018.16|6018.16|6018.16|6018.16|6018.16|6018.16|6018.16|0
1646395010000|2022-03-04 11:56:50|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|0
1646395040000|2022-03-04 11:57:20|6019.81|6019.81|6019.81|6019.81|6019.81|6019.81|6019.81|6019.81|0
1646395050000|2022-03-04 11:57:30|6019.1|6019.1|6019.57|6019.57|6019.57|6019.57|6019.1|6019.1|0
1646395070000|2022-03-04 11:57:50|6018.86|6018.86|6020.28|6020.28|6020.28|6020.28|6018.86|6018.86|0
1646395080000|2022-03-04 11:58:00|6020.03|6020.03|6015.76|6015.76|6020.03|6020.03|6015.76|6015.76|0
1646395090000|2022-03-04 11:58:10|6015.3|6015.3|6014.25|6014.25|6015.3|6015.3|6014.25|6014.25|0
1646395110000|2022-03-04 11:58:30|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|0
1646395130000|2022-03-04 11:58:50|6013.41|6013.41|6014.84|6014.84|6014.84|6014.84|6012.7|6012.7|0
1646395140000|2022-03-04 11:59:00|6014.13|6014.13|6014.13|6014.13|6014.13|6014.13|6014.13|6014.13|0
1646395160000|2022-03-04 11:59:20|6013.88|6013.88|6013.88|6013.88|6013.88|6013.88|6013.88|6013.88|0
1646395190000|2022-03-04 11:59:50|6014.59|6014.59|6015.17|6015.17|6015.17|6015.17|6014.59|6014.59|0
1646395200000|2022-03-04 12:00:00|6015.88|6015.88|6016.47|6016.47|6016.47|6016.47|6015.88|6015.88|0
1646395220000|2022-03-04 12:00:20|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|0
1646395240000|2022-03-04 12:00:40|6016.47|6016.47|6016.47|6016.47|6016.47|6016.47|6016.47|6016.47|0
1646395250000|2022-03-04 12:00:50|6016.35|6016.35|6014.1|6014.1|6016.35|6016.35|6014.1|6014.1|0
1646395260000|2022-03-04 12:01:00|6013.29|6013.29|6014.12|6014.12|6014.12|6014.12|6013.29|6013.29|0
1646395270000|2022-03-04 12:01:10|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|0
1646395280000|2022-03-04 12:01:20|6015.07|6015.07|6016.5|6016.5|6016.5|6016.5|6015.07|6015.07|0
1646395290000|2022-03-04 12:01:30|6015.79|6015.79|6015.07|6015.07|6015.79|6015.79|6015.07|6015.07|0
1646395310000|2022-03-04 12:01:50|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|0
1646395320000|2022-03-04 12:02:00|6013.9|6013.9|6013.19|6013.19|6013.9|6013.9|6013.19|6013.19|0
1646395330000|2022-03-04 12:02:10|6012.85|6012.85|6012.14|6012.14|6012.85|6012.85|6011.43|6011.43|0
1646395340000|2022-03-04 12:02:20|6010.72|6010.72|6010.72|6010.72|6010.72|6010.72|6010.72|6010.72|0
1646395350000|2022-03-04 12:02:30|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1646395360000|2022-03-04 12:02:40|6012.37|6012.37|6012.14|6012.14|6012.37|6012.37|6012.14|6012.14|0
1646395370000|2022-03-04 12:02:50|6011.4|6011.4|6011.4|6011.4|6012.11|6012.11|6011.4|6011.4|0
1646395380000|2022-03-04 12:03:00|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|0
1646395400000|2022-03-04 12:03:20|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1646395410000|2022-03-04 12:03:30|6010.32|6010.32|6008.65|6008.65|6010.32|6010.32|6007.94|6007.94|0
1646395420000|2022-03-04 12:03:40|6009.36|6009.36|6010.07|6010.07|6010.07|6010.07|6009.36|6009.36|0
1646395430000|2022-03-04 12:03:50|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|0
1646395440000|2022-03-04 12:04:00|6011.03|6011.03|6012.01|6012.01|6012.01|6012.01|6011.03|6011.03|0
1646395450000|2022-03-04 12:04:10|6012.47|6012.47|6013.65|6013.65|6014.36|6014.36|6012.47|6012.47|0
1646395460000|2022-03-04 12:04:20|6013.53|6013.53|6013.53|6013.53|6013.53|6013.53|6013.53|6013.53|0
1646395470000|2022-03-04 12:04:30|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|0
1646395490000|2022-03-04 12:04:50|6014.24|6014.24|6014.52|6014.52|6014.63|6014.63|6014.24|6014.24|0
1646395500000|2022-03-04 12:05:00|6014.18|6014.18|6014.18|6014.18|6014.18|6014.18|6014.18|6014.18|0
1646395520000|2022-03-04 12:05:20|6013.85|6013.85|6013.85|6013.85|6013.85|6013.85|6013.85|6013.85|0
1646395530000|2022-03-04 12:05:30|6012.42|6012.42|6011|6011|6012.42|6012.42|6011|6011|0
1646395540000|2022-03-04 12:05:40|6010.75|6010.75|6010.04|6010.04|6010.75|6010.75|6010.04|6010.04|0
1646395560000|2022-03-04 12:06:00|6009.33|6009.33|6011.22|6011.22|6012.89|6012.89|6009.33|6009.33|0
1646395570000|2022-03-04 12:06:10|6013.35|6013.35|6012.77|6012.77|6013.35|6013.35|6012.77|6012.77|0
1646395590000|2022-03-04 12:06:30|6012.06|6012.06|6012.06|6012.06|6012.06|6012.06|6012.06|6012.06|0
1646395600000|2022-03-04 12:06:40|6011.83|6011.83|6011.12|6011.12|6011.83|6011.83|6011.12|6011.12|0
1646395610000|2022-03-04 12:06:50|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|0
1646395620000|2022-03-04 12:07:00|6010.07|6010.07|6010.07|6010.07|6010.07|6010.07|6010.07|6010.07|0
1646395630000|2022-03-04 12:07:10|6008.65|6008.65|6008.65|6008.65|6008.65|6008.65|6008.65|6008.65|0
1646395640000|2022-03-04 12:07:20|6010.07|6010.07|6010.07|6010.07|6010.07|6010.07|6010.07|6010.07|0
1646395650000|2022-03-04 12:07:30|6009.36|6009.36|6010.1|6010.1|6010.35|6010.35|6008.92|6008.92|0
1646395670000|2022-03-04 12:07:50|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|0
1646395690000|2022-03-04 12:08:10|6009.49|6009.49|6010.2|6010.2|6010.2|6010.2|6009.49|6009.49|0
1646395700000|2022-03-04 12:08:20|6009.49|6009.49|6010.09|6010.09|6010.2|6010.2|6009.49|6009.49|0
1646395710000|2022-03-04 12:08:30|6011.51|6011.51|6010.8|6010.8|6011.51|6011.51|6010.8|6010.8|0
1646395720000|2022-03-04 12:08:40|6011.13|6011.13|6012.22|6012.22|6013.27|6013.27|6011.13|6011.13|0
1646395740000|2022-03-04 12:09:00|6012.47|6012.47|6012.47|6012.47|6012.47|6012.47|6012.47|6012.47|0
1646395750000|2022-03-04 12:09:10|6013.66|6013.66|6014.26|6014.26|6014.26|6014.26|6013.66|6013.66|0
1646395760000|2022-03-04 12:09:20|6014.53|6014.53|6012.52|6012.52|6014.53|6014.53|6012.52|6012.52|0
1646395780000|2022-03-04 12:09:40|6011.81|6011.81|6011.42|6011.42|6011.81|6011.81|6011.42|6011.42|0
1646395790000|2022-03-04 12:09:50|6010|6010|6011.42|6011.42|6011.42|6011.42|6010|6010|0
1646395800000|2022-03-04 12:10:00|6011.09|6011.09|6011.09|6011.09|6011.09|6011.09|6011.09|6011.09|0
1646395810000|2022-03-04 12:10:10|6009.66|6009.66|6008.6|6008.6|6009.66|6009.66|6008.6|6008.6|0
1646395830000|2022-03-04 12:10:30|6010.74|6010.74|6011.33|6011.33|6011.33|6011.33|6010.74|6010.74|0
1646395840000|2022-03-04 12:10:40|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|6010.62|0
1646395850000|2022-03-04 12:10:50|6009.91|6009.91|6009.91|6009.91|6009.91|6009.91|6009.91|6009.91|0
1646395860000|2022-03-04 12:11:00|6009.57|6009.57|6005.65|6005.65|6009.57|6009.57|6005.65|6005.65|0
1646395880000|2022-03-04 12:11:20|6006.36|6006.36|6008.49|6008.49|6008.49|6008.49|6006.36|6006.36|0
1646395890000|2022-03-04 12:11:30|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|0
1646395900000|2022-03-04 12:11:40|6008.86|6008.86|6008.14|6008.14|6008.86|6008.86|6008.14|6008.14|0
1646395910000|2022-03-04 12:11:50|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|6008.03|0
1646395920000|2022-03-04 12:12:00|6007.32|6007.32|6007.2|6007.2|6007.32|6007.32|6007.2|6007.2|0
1646395930000|2022-03-04 12:12:10|6007.43|6007.43|6008.39|6008.39|6009.35|6009.35|6007.43|6007.43|0
1646395950000|2022-03-04 12:12:30|6009.1|6009.1|6008.39|6008.39|6009.1|6009.1|6008.39|6008.39|0
1646395960000|2022-03-04 12:12:40|6008.73|6008.73|6008.6|6008.6|6008.84|6008.84|6007.88|6007.88|0
1646395970000|2022-03-04 12:12:50|6010.02|6010.02|6009.68|6009.68|6010.02|6010.02|6009.31|6009.31|0
1646395980000|2022-03-04 12:13:00|6009.57|6009.57|6009.32|6009.32|6009.57|6009.57|6007.9|6007.9|0
1646395990000|2022-03-04 12:13:10|6007.9|6007.9|6007.19|6007.19|6007.9|6007.9|6007.19|6007.19|0
1646396000000|2022-03-04 12:13:20|6007.07|6007.07|6008.49|6008.49|6008.49|6008.49|6007.07|6007.07|0
1646396010000|2022-03-04 12:13:30|6009.92|6009.92|6010.86|6010.86|6010.86|6010.86|6009.92|6009.92|0
1646396020000|2022-03-04 12:13:40|6011.57|6011.57|6010.86|6010.86|6011.57|6011.57|6010.86|6010.86|0
1646396040000|2022-03-04 12:14:00|6010.52|6010.52|6008.65|6008.65|6010.52|6010.52|6008.65|6008.65|0
1646396050000|2022-03-04 12:14:10|6008.98|6008.98|6008.98|6008.98|6008.98|6008.98|6008.98|6008.98|0
1646396070000|2022-03-04 12:14:30|6010.41|6010.41|6010.64|6010.64|6010.64|6010.64|6010.41|6010.41|0
1646396080000|2022-03-04 12:14:40|6009.22|6009.22|6009.93|6009.93|6009.93|6009.93|6009.22|6009.22|0
1646396100000|2022-03-04 12:15:00|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6009.45|6009.45|0
1646396110000|2022-03-04 12:15:10|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|0
1646396120000|2022-03-04 12:15:20|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|0
1646396140000|2022-03-04 12:15:40|6010.49|6010.49|6011.92|6011.92|6011.92|6011.92|6010.49|6010.49|0
1646396150000|2022-03-04 12:15:50|6010.49|6010.49|6011.32|6011.32|6011.92|6011.92|6010.49|6010.49|0
1646396160000|2022-03-04 12:16:00|6011.66|6011.66|6012.15|6012.15|6012.15|6012.15|6011.66|6011.66|0
1646396170000|2022-03-04 12:16:10|6012.86|6012.86|6013.57|6013.57|6013.92|6013.92|6012.86|6012.86|0
1646396190000|2022-03-04 12:16:30|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|0
1646396200000|2022-03-04 12:16:40|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|6014.55|0
1646396230000|2022-03-04 12:17:10|6015.6|6015.6|6015.83|6015.83|6015.83|6015.83|6015.6|6015.6|0
1646396250000|2022-03-04 12:17:30|6016.54|6016.54|6017.25|6017.25|6017.25|6017.25|6016.54|6016.54|0
1646396280000|2022-03-04 12:18:00|6016.54|6016.54|6016.54|6016.54|6016.54|6016.54|6016.54|6016.54|0
1646396310000|2022-03-04 12:18:30|6017.25|6017.25|6017.25|6017.25|6017.25|6017.25|6017.25|6017.25|0
1646396350000|2022-03-04 12:19:10|6016.54|6016.54|6016.31|6016.31|6016.54|6016.54|6016.31|6016.31|0
1646396360000|2022-03-04 12:19:20|6015.6|6015.6|6015.6|6015.6|6015.6|6015.6|6015.6|6015.6|0
1646396390000|2022-03-04 12:19:50|6017.73|6017.73|6018.45|6018.45|6018.45|6018.45|6017.73|6017.73|0
1646396400000|2022-03-04 12:20:00|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|6018.1|0
1646396410000|2022-03-04 12:20:10|6016.68|6016.68|6017.69|6017.69|6017.93|6017.93|6016.68|6016.68|0
1646396420000|2022-03-04 12:20:20|6017.58|6017.58|6016.75|6016.75|6017.58|6017.58|6016.75|6016.75|0
1646396450000|2022-03-04 12:20:50|6018.89|6018.89|6020.67|6020.67|6020.67|6020.67|6018.89|6018.89|0
1646396460000|2022-03-04 12:21:00|6020.92|6020.92|6021.37|6021.37|6021.37|6021.37|6020.92|6020.92|0
1646396500000|2022-03-04 12:21:40|6021.62|6021.62|6021.37|6021.37|6021.62|6021.62|6021.37|6021.37|0
1646396520000|2022-03-04 12:22:00|6021.64|6021.64|6020.7|6020.7|6021.64|6021.64|6020.7|6020.7|0
1646396530000|2022-03-04 12:22:10|6022.12|6022.12|6022.69|6022.69|6022.69|6022.69|6022.12|6022.12|0
1646396540000|2022-03-04 12:22:20|6021.97|6021.97|6021.97|6021.97|6021.97|6021.97|6021.97|6021.97|0
1646396550000|2022-03-04 12:22:30|6022.69|6022.69|6022.69|6022.69|6022.69|6022.69|6022.69|6022.69|0
1646396580000|2022-03-04 12:23:00|6022.22|6022.22|6022.34|6022.34|6022.34|6022.34|6022.11|6022.11|0
1646396590000|2022-03-04 12:23:10|6022.45|6022.45|6023.05|6023.05|6023.28|6023.28|6022.34|6022.34|0
1646396600000|2022-03-04 12:23:20|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|6023.17|0
1646396610000|2022-03-04 12:23:30|6022.93|6022.93|6023.27|6023.27|6023.27|6023.27|6022.93|6022.93|0
1646396620000|2022-03-04 12:23:40|6023.52|6023.52|6023.79|6023.79|6023.79|6023.79|6023.52|6023.52|0
1646396630000|2022-03-04 12:23:50|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|0
1646396640000|2022-03-04 12:24:00|6021.9|6021.9|6021.9|6021.9|6021.9|6021.9|6021.9|6021.9|0
1646396650000|2022-03-04 12:24:10|6022.17|6022.17|6022.17|6022.17|6022.17|6022.17|6022.17|6022.17|0
1646396670000|2022-03-04 12:24:30|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|0
1646396710000|2022-03-04 12:25:10|6022.78|6022.78|6022.89|6022.89|6022.89|6022.89|6022.78|6022.78|0
1646396720000|2022-03-04 12:25:20|6023.6|6023.6|6023.37|6023.37|6023.6|6023.6|6023.37|6023.37|0
1646396730000|2022-03-04 12:25:30|6023.49|6023.49|6023.49|6023.49|6023.49|6023.49|6023.49|6023.49|0
1646396740000|2022-03-04 12:25:40|6022.78|6022.78|6022.78|6022.78|6022.78|6022.78|6022.78|6022.78|0
1646396750000|2022-03-04 12:25:50|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|0
1646396770000|2022-03-04 12:26:10|6021.95|6021.95|6021.95|6021.95|6021.95|6021.95|6021.24|6021.24|0
1646396810000|2022-03-04 12:26:50|6023.37|6023.37|6022.75|6022.75|6023.71|6023.71|6022.75|6022.75|0
1646396820000|2022-03-04 12:27:00|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|6023.46|0
1646396830000|2022-03-04 12:27:10|6023.22|6023.22|6022.51|6022.51|6023.22|6023.22|6022.51|6022.51|0
1646396840000|2022-03-04 12:27:20|6022.27|6022.27|6022.27|6022.27|6022.27|6022.27|6022.27|6022.27|0
1646396900000|2022-03-04 12:28:20|6022.74|6022.74|6020.46|6020.46|6022.74|6022.74|6020.46|6020.46|0
1646396920000|2022-03-04 12:28:40|6020|6020|6022.13|6022.13|6022.13|6022.13|6020|6020|0
1646396930000|2022-03-04 12:28:50|6022.37|6022.37|6022.48|6022.48|6022.48|6022.48|6022.37|6022.37|0
1646396950000|2022-03-04 12:29:10|6022.75|6022.75|6022.75|6022.75|6022.75|6022.75|6022.75|6022.75|0
1646396980000|2022-03-04 12:29:40|6023|6023|6022.77|6022.77|6023|6023|6022.77|6022.77|0
1646397000000|2022-03-04 12:30:00|6024.19|6024.19|6024.3|6024.3|6024.3|6024.3|6024.19|6024.19|0
1646397010000|2022-03-04 12:30:10|6024.55|6024.55|6024.67|6024.67|6024.67|6024.67|6024.55|6024.55|0
1646397020000|2022-03-04 12:30:20|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|0
1646397030000|2022-03-04 12:30:30|6026.09|6026.09|6026.09|6026.09|6026.09|6026.09|6026.09|6026.09|0
1646397040000|2022-03-04 12:30:40|6026.42|6026.42|6026.42|6026.42|6026.42|6026.42|6026.42|6026.42|0
1646397050000|2022-03-04 12:30:50|6026.67|6026.67|6026.69|6026.69|6026.8|6026.8|6026.55|6026.55|0
1646397060000|2022-03-04 12:31:00|6025.97|6025.97|6025.97|6025.97|6025.97|6025.97|6025.97|6025.97|0
1646397080000|2022-03-04 12:31:20|6024.55|6024.55|6023.84|6023.84|6024.55|6024.55|6023.84|6023.84|0
1646397100000|2022-03-04 12:31:40|6023.57|6023.57|6024.28|6024.28|6024.28|6024.28|6023.57|6023.57|0
1646397130000|2022-03-04 12:32:10|6025.7|6025.7|6025.94|6025.94|6025.94|6025.94|6025.7|6025.7|0
1646397140000|2022-03-04 12:32:20|6026.28|6026.28|6026.28|6026.28|6026.28|6026.28|6026.05|6026.05|0
1646397150000|2022-03-04 12:32:30|6026.63|6026.63|6027.15|6027.15|6027.15|6027.15|6026.63|6026.63|0
1646397160000|2022-03-04 12:32:40|6028.57|6028.57|6029.88|6029.88|6029.99|6029.99|6028.57|6028.57|0
1646397180000|2022-03-04 12:33:00|6030.21|6030.21|6030.92|6030.92|6030.92|6030.92|6030.21|6030.21|0
1646397190000|2022-03-04 12:33:10|6030.81|6030.81|6030.1|6030.1|6031.63|6031.63|6030.1|6030.1|0
1646397200000|2022-03-04 12:33:20|6028.67|6028.67|6029.38|6029.38|6029.38|6029.38|6028.67|6028.67|0
1646397220000|2022-03-04 12:33:40|6029.14|6029.14|6029.14|6029.14|6029.14|6029.14|6029.14|6029.14|0
1646397280000|2022-03-04 12:34:40|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|0
1646397300000|2022-03-04 12:35:00|6027|6027|6028.29|6028.29|6028.29|6028.29|6027|6027|0
1646397310000|2022-03-04 12:35:10|6029.01|6029.01|6030.91|6030.91|6031.26|6031.26|6028.29|6028.29|0
1646397320000|2022-03-04 12:35:20|6030.2|6030.2|6030.2|6030.2|6030.2|6030.2|6030.2|6030.2|0
1646397330000|2022-03-04 12:35:30|6029.97|6029.97|6029.97|6029.97|6029.97|6029.97|6029.97|6029.97|0
1646397340000|2022-03-04 12:35:40|6029.85|6029.85|6028.89|6028.89|6029.85|6029.85|6028.89|6028.89|0
1646397350000|2022-03-04 12:35:50|6028.18|6028.18|6028.18|6028.18|6028.18|6028.18|6028.18|6028.18|0
1646397370000|2022-03-04 12:36:10|6028.06|6028.06|6028.06|6028.06|6028.06|6028.06|6028.06|6028.06|0
1646397380000|2022-03-04 12:36:20|6028.74|6028.74|6031.58|6031.58|6031.58|6031.58|6028.74|6028.74|0
1646397390000|2022-03-04 12:36:30|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|6031.83|0
1646397410000|2022-03-04 12:36:50|6033.25|6033.25|6033.25|6033.25|6033.25|6033.25|6033.25|6033.25|0
1646397420000|2022-03-04 12:37:00|6033.37|6033.37|6034.19|6034.19|6034.19|6034.19|6033.37|6033.37|0
1646397430000|2022-03-04 12:37:10|6034.08|6034.08|6034.08|6034.08|6034.08|6034.08|6034.08|6034.08|0
1646397440000|2022-03-04 12:37:20|6033.37|6033.37|6032.65|6032.65|6033.37|6033.37|6032.65|6032.65|0
1646397450000|2022-03-04 12:37:30|6031.94|6031.94|6031|6031|6031.94|6031.94|6031|6031|0
1646397460000|2022-03-04 12:37:40|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|6032.43|0
1646397480000|2022-03-04 12:38:00|6031|6031|6031.71|6031.71|6031.71|6031.71|6031|6031|0
1646397490000|2022-03-04 12:38:10|6031.04|6031.04|6031.04|6031.04|6031.04|6031.04|6031.04|6031.04|0
1646397540000|2022-03-04 12:39:00|6031.62|6031.62|6031.62|6031.62|6031.62|6031.62|6031.62|6031.62|0
1646397560000|2022-03-04 12:39:20|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|0
1646397590000|2022-03-04 12:39:50|6031.12|6031.12|6031.01|6031.01|6031.12|6031.12|6031.01|6031.01|0
1646397600000|2022-03-04 12:40:00|6030.29|6030.29|6030.79|6030.79|6031.03|6031.03|6030.29|6030.29|0
1646397630000|2022-03-04 12:40:30|6030.08|6030.08|6030.08|6030.08|6030.08|6030.08|6030.08|6030.08|0
1646397640000|2022-03-04 12:40:40|6030.79|6030.79|6028.51|6028.51|6030.79|6030.79|6028.51|6028.51|0
1646397650000|2022-03-04 12:40:50|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|0
1646397680000|2022-03-04 12:41:20|6030.76|6030.76|6031.47|6031.47|6031.47|6031.47|6030.76|6030.76|0
1646397700000|2022-03-04 12:41:40|6031.58|6031.58|6031.7|6031.7|6031.7|6031.7|6031.58|6031.58|0
1646397710000|2022-03-04 12:41:50|6033.83|6033.83|6036.21|6036.21|6036.21|6036.21|6033.83|6033.83|0
1646397720000|2022-03-04 12:42:00|6036.46|6036.46|6036.73|6036.73|6036.73|6036.73|6036.46|6036.46|0
1646397730000|2022-03-04 12:42:10|6036.96|6036.96|6037.23|6037.23|6037.5|6037.5|6036.96|6036.96|0
1646397750000|2022-03-04 12:42:30|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|0
1646397760000|2022-03-04 12:42:40|6042.13|6042.13|6042.84|6042.84|6042.84|6042.84|6042.13|6042.13|0
1646397770000|2022-03-04 12:42:50|6042.13|6042.13|6042.13|6042.13|6042.13|6042.13|6042.13|6042.13|0
1646397780000|2022-03-04 12:43:00|6041.42|6041.42|6041.42|6041.42|6041.42|6041.42|6041.42|6041.42|0
1646397790000|2022-03-04 12:43:10|6042.13|6042.13|6042.36|6042.36|6042.36|6042.36|6042.13|6042.13|0
1646397850000|2022-03-04 12:44:10|6042.48|6042.48|6042.48|6042.48|6042.48|6042.48|6042.48|6042.48|0
1646397860000|2022-03-04 12:44:20|6045.62|6045.62|6046.6|6046.6|6046.6|6046.6|6045.62|6045.62|0
1646397870000|2022-03-04 12:44:30|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|0
1646397880000|2022-03-04 12:44:40|6048.3|6048.3|6048.3|6048.3|6048.3|6048.3|6048.3|6048.3|0
1646397900000|2022-03-04 12:45:00|6050.92|6050.92|6049.85|6049.85|6050.92|6050.92|6049.14|6049.14|0
1646397910000|2022-03-04 12:45:10|6051.5|6051.5|6051.02|6051.02|6051.85|6051.85|6051.02|6051.02|0
1646397920000|2022-03-04 12:45:20|6050.31|6050.31|6051.54|6051.54|6051.54|6051.54|6050.31|6050.31|0
1646397930000|2022-03-04 12:45:30|6051.65|6051.65|6051.65|6051.65|6051.65|6051.65|6051.65|6051.65|0
1646397950000|2022-03-04 12:45:50|6051.31|6051.31|6051.31|6051.31|6051.31|6051.31|6051.31|6051.31|0
1646397960000|2022-03-04 12:46:00|6050.6|6050.6|6050.48|6050.48|6050.6|6050.6|6050.48|6050.48|0
1646397980000|2022-03-04 12:46:20|6051.06|6051.06|6051.77|6051.77|6051.77|6051.77|6051.06|6051.06|0
1646397990000|2022-03-04 12:46:30|6051.54|6051.54|6051.54|6051.54|6051.54|6051.54|6051.54|6051.54|0
1646398000000|2022-03-04 12:46:40|6051.65|6051.65|6052|6052|6052|6052|6051.65|6051.65|0
1646398010000|2022-03-04 12:46:50|6052.71|6052.71|6052.71|6052.71|6052.71|6052.71|6052.71|6052.71|0
1646398020000|2022-03-04 12:47:00|6053.42|6053.42|6052.32|6052.32|6053.42|6053.42|6052.21|6052.21|0
1646398030000|2022-03-04 12:47:10|6053.03|6053.03|6053.03|6053.03|6053.03|6053.03|6053.03|6053.03|0
1646398040000|2022-03-04 12:47:20|6052.32|6052.32|6052.32|6052.32|6052.32|6052.32|6052.32|6052.32|0
1646398050000|2022-03-04 12:47:30|6052.55|6052.55|6052.55|6052.55|6052.55|6052.55|6052.55|6052.55|0
1646398060000|2022-03-04 12:47:40|6051.13|6051.13|6052.55|6052.55|6052.55|6052.55|6050.42|6050.42|0
1646398070000|2022-03-04 12:47:50|6053.02|6053.02|6053.02|6053.02|6053.02|6053.02|6053.02|6053.02|0
1646398100000|2022-03-04 12:48:20|6053.26|6053.26|6053.26|6053.26|6053.26|6053.26|6053.26|6053.26|0
1646398120000|2022-03-04 12:48:40|6051.84|6051.84|6051.66|6051.66|6051.84|6051.84|6051.33|6051.33|0
1646398130000|2022-03-04 12:48:50|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|0
1646398140000|2022-03-04 12:49:00|6050.01|6050.01|6049.3|6049.3|6050.01|6050.01|6049.3|6049.3|0
1646398150000|2022-03-04 12:49:10|6049.54|6049.54|6049.54|6049.54|6049.54|6049.54|6049.54|6049.54|0
1646398160000|2022-03-04 12:49:20|6048.12|6048.12|6048.12|6048.12|6048.12|6048.12|6048.12|6048.12|0
1646398180000|2022-03-04 12:49:40|6047.43|6047.43|6047.43|6047.43|6047.43|6047.43|6047.43|6047.43|0
1646398190000|2022-03-04 12:49:50|6047.67|6047.67|6047.67|6047.67|6047.67|6047.67|6047.67|6047.67|0
1646398210000|2022-03-04 12:50:10|6047.18|6047.18|6047.18|6047.18|6047.18|6047.18|6047.18|6047.18|0
1646398240000|2022-03-04 12:50:40|6046.6|6046.6|6045.18|6045.18|6046.6|6046.6|6045.18|6045.18|0
1646398250000|2022-03-04 12:50:50|6045.06|6045.06|6037.58|6037.58|6045.06|6045.06|6037.58|6037.58|0
1646398260000|2022-03-04 12:51:00|6037.24|6037.24|6037.24|6037.24|6037.24|6037.24|6037.24|6037.24|0
1646398270000|2022-03-04 12:51:10|6037.96|6037.96|6041.51|6041.51|6041.51|6041.51|6037.96|6037.96|0
1646398300000|2022-03-04 12:51:40|6040.8|6040.8|6040.09|6040.09|6040.8|6040.8|6039.38|6039.38|0
1646398310000|2022-03-04 12:51:50|6039.86|6039.86|6039.51|6039.51|6039.86|6039.86|6039.51|6039.51|0
1646398320000|2022-03-04 12:52:00|6039.18|6039.18|6039.18|6039.18|6039.18|6039.18|6039.18|6039.18|0
1646398340000|2022-03-04 12:52:20|6039.29|6039.29|6035.5|6035.5|6039.29|6039.29|6035.5|6035.5|0
1646398350000|2022-03-04 12:52:30|6037.27|6037.27|6038.7|6038.7|6038.7|6038.7|6037.27|6037.27|0
1646398360000|2022-03-04 12:52:40|6038.46|6038.46|6038.46|6038.46|6038.46|6038.46|6038.46|6038.46|0
1646398370000|2022-03-04 12:52:50|6038.96|6038.96|6040.13|6040.13|6040.38|6040.38|6038.96|6038.96|0
1646398380000|2022-03-04 12:53:00|6040.37|6040.37|6040.37|6040.37|6040.37|6040.37|6040.37|6040.37|0
1646398390000|2022-03-04 12:53:10|6041.55|6041.55|6042.97|6042.97|6042.97|6042.97|6041.55|6041.55|0
1646398410000|2022-03-04 12:53:30|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|0
1646398420000|2022-03-04 12:53:40|6040.95|6040.95|6040.95|6040.95|6040.95|6040.95|6040.95|6040.95|0
1646398430000|2022-03-04 12:53:50|6041.07|6041.07|6041.18|6041.18|6041.18|6041.18|6041.07|6041.07|0
1646398440000|2022-03-04 12:54:00|6041.3|6041.3|6042.31|6042.31|6042.31|6042.31|6041.3|6041.3|0
1646398450000|2022-03-04 12:54:10|6042.19|6042.19|6041.96|6041.96|6042.19|6042.19|6041.96|6041.96|0
1646398490000|2022-03-04 12:54:50|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|6039.83|0
1646398500000|2022-03-04 12:55:00|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|6039.83|6039.83|0
1646398520000|2022-03-04 12:55:20|6039.83|6039.83|6040.54|6040.54|6040.54|6040.54|6039.83|6039.83|0
1646398530000|2022-03-04 12:55:30|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|6040.04|0
1646398540000|2022-03-04 12:55:40|6040.54|6040.54|6040.78|6040.78|6041.03|6041.03|6040.54|6040.54|0
1646398550000|2022-03-04 12:55:50|6040.54|6040.54|6040.54|6040.54|6040.78|6040.78|6039.11|6039.11|0
1646398560000|2022-03-04 12:56:00|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|0
1646398570000|2022-03-04 12:56:10|6039.83|6039.83|6040.54|6040.54|6040.54|6040.54|6039.83|6039.83|0
1646398600000|2022-03-04 12:56:40|6041.92|6041.92|6041.21|6041.21|6041.92|6041.92|6041.21|6041.21|0
1646398620000|2022-03-04 12:57:00|6041.45|6041.45|6040.89|6040.89|6041.45|6041.45|6040.89|6040.89|0
1646398630000|2022-03-04 12:57:10|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|0
1646398660000|2022-03-04 12:57:40|6040.58|6040.58|6036.9|6036.9|6040.58|6040.58|6036.9|6036.9|0
1646398670000|2022-03-04 12:57:50|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|0
1646398680000|2022-03-04 12:58:00|6036.94|6036.94|6037.54|6037.54|6037.66|6037.66|6036.94|6036.94|0
1646398690000|2022-03-04 12:58:10|6038.25|6038.25|6038.5|6038.5|6038.5|6038.5|6038.25|6038.25|0
1646398700000|2022-03-04 12:58:20|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|0
1646398710000|2022-03-04 12:58:30|6039.7|6039.7|6039.7|6039.7|6039.7|6039.7|6039.7|6039.7|0
1646398720000|2022-03-04 12:58:40|6039.82|6039.82|6039.82|6039.82|6039.82|6039.82|6039.82|6039.82|0
1646398730000|2022-03-04 12:58:50|6040.53|6040.53|6040.53|6040.53|6040.53|6040.53|6040.53|6040.53|0
1646398740000|2022-03-04 12:59:00|6040.04|6040.04|6040.37|6040.37|6040.37|6040.37|6040.04|6040.04|0
1646398760000|2022-03-04 12:59:20|6041.07|6041.07|6041.4|6041.4|6041.4|6041.4|6041.07|6041.07|0
1646398770000|2022-03-04 12:59:30|6041.74|6041.74|6043.62|6043.62|6043.62|6043.62|6041.74|6041.74|0
1646398780000|2022-03-04 12:59:40|6043.87|6043.87|6043.87|6043.87|6043.87|6043.87|6043.87|6043.87|0
1646398790000|2022-03-04 12:59:50|6043.16|6043.16|6043.16|6043.16|6043.16|6043.16|6043.16|6043.16|0
1646398800000|2022-03-04 13:00:00|6042.45|6042.45|6040.78|6040.78|6042.45|6042.45|6040.78|6040.78|0
1646398820000|2022-03-04 13:00:20|6041.27|6041.27|6044.36|6044.36|6044.36|6044.36|6041.27|6041.27|0
1646398830000|2022-03-04 13:00:30|6045.07|6045.07|6042.23|6042.23|6045.07|6045.07|6042.23|6042.23|0
1646398850000|2022-03-04 13:00:50|6043.65|6043.65|6043.65|6043.65|6043.65|6043.65|6043.65|6043.65|0
1646398890000|2022-03-04 13:01:30|6042.94|6042.94|6042.94|6042.94|6042.94|6042.94|6042.94|6042.94|0
1646398900000|2022-03-04 13:01:40|6042.23|6042.23|6042.23|6042.23|6042.23|6042.23|6042.23|6042.23|0
1646398930000|2022-03-04 13:02:10|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|6042.34|0
1646398940000|2022-03-04 13:02:20|6042.1|6042.1|6041.87|6041.87|6042.1|6042.1|6041.87|6041.87|0
1646398950000|2022-03-04 13:02:30|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|0
1646398980000|2022-03-04 13:03:00|6040.56|6040.56|6043.61|6043.61|6043.61|6043.61|6040.56|6040.56|0
1646398990000|2022-03-04 13:03:10|6043.84|6043.84|6045.26|6045.26|6045.26|6045.26|6043.84|6043.84|0
1646399000000|2022-03-04 13:03:20|6043.84|6043.84|6043.84|6043.84|6043.84|6043.84|6043.84|6043.84|0
1646399010000|2022-03-04 13:03:30|6042.42|6042.42|6042.08|6042.08|6042.42|6042.42|6042.08|6042.08|0
1646399020000|2022-03-04 13:03:40|6041.97|6041.97|6041.43|6041.43|6041.97|6041.97|6041.43|6041.43|0
1646399030000|2022-03-04 13:03:50|6040.69|6040.69|6040.69|6040.69|6040.69|6040.69|6040.69|6040.69|0
1646399040000|2022-03-04 13:04:00|6040.44|6040.44|6039.88|6039.88|6040.44|6040.44|6039.88|6039.88|0
1646399080000|2022-03-04 13:04:40|6039.17|6039.17|6039.88|6039.88|6039.88|6039.88|6039.17|6039.17|0
1646399090000|2022-03-04 13:04:50|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|0
1646399100000|2022-03-04 13:05:00|6039.28|6039.28|6038.57|6038.57|6039.28|6039.28|6038.57|6038.57|0
1646399170000|2022-03-04 13:06:10|6039.28|6039.28|6039.99|6039.99|6039.99|6039.99|6039.28|6039.28|0
1646399210000|2022-03-04 13:06:50|6038.57|6038.57|6038.57|6038.57|6038.57|6038.57|6038.57|6038.57|0
1646399220000|2022-03-04 13:07:00|6038.32|6038.32|6038.32|6038.32|6038.32|6038.32|6038.32|6038.32|0
1646399230000|2022-03-04 13:07:10|6037.99|6037.99|6037.76|6037.76|6037.99|6037.99|6037.76|6037.76|0
1646399240000|2022-03-04 13:07:20|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|0
1646399250000|2022-03-04 13:07:30|6037.05|6037.05|6037.05|6037.05|6037.05|6037.05|6037.05|6037.05|0
1646399260000|2022-03-04 13:07:40|6035.62|6035.62|6034.91|6034.91|6035.62|6035.62|6034.91|6034.91|0
1646399270000|2022-03-04 13:07:50|6034.58|6034.58|6031.66|6031.66|6034.58|6034.58|6031.66|6031.66|0
1646399280000|2022-03-04 13:08:00|6033.79|6033.79|6033.08|6033.08|6033.79|6033.79|6033.08|6033.08|0
1646399310000|2022-03-04 13:08:30|6032.37|6032.37|6032.37|6032.37|6032.37|6032.37|6032.37|6032.37|0
1646399340000|2022-03-04 13:09:00|6030.23|6030.23|6029.22|6029.22|6030.23|6030.23|6029.22|6029.22|0
1646399350000|2022-03-04 13:09:10|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|0
1646399370000|2022-03-04 13:09:30|6029.67|6029.67|6029.67|6029.67|6029.67|6029.67|6029.67|6029.67|0
1646399410000|2022-03-04 13:10:10|6030|6030|6029.76|6029.76|6030|6030|6029.76|6029.76|0
1646399420000|2022-03-04 13:10:20|6030.1|6030.1|6031.73|6031.73|6031.86|6031.86|6030.1|6030.1|0
1646399440000|2022-03-04 13:10:40|6030.31|6030.31|6029.97|6029.97|6030.31|6030.31|6029.97|6029.97|0
1646399460000|2022-03-04 13:11:00|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|0
1646399470000|2022-03-04 13:11:10|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|0
1646399490000|2022-03-04 13:11:30|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|0
1646399510000|2022-03-04 13:11:50|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|0
1646399540000|2022-03-04 13:12:20|6029.05|6029.05|6032.46|6032.46|6032.46|6032.46|6029.05|6029.05|0
1646399580000|2022-03-04 13:13:00|6033.17|6033.17|6033.29|6033.29|6033.29|6033.29|6033.17|6033.17|0
1646399650000|2022-03-04 13:14:10|6033.78|6033.78|6033.78|6033.78|6033.78|6033.78|6033.78|6033.78|0
1646399660000|2022-03-04 13:14:20|6033.53|6033.53|6033.53|6033.53|6033.53|6033.53|6033.53|6033.53|0
1646399670000|2022-03-04 13:14:30|6034.24|6034.24|6034.96|6034.96|6034.96|6034.96|6034.24|6034.24|0
1646399680000|2022-03-04 13:14:40|6034.24|6034.24|6033.53|6033.53|6034.24|6034.24|6032.71|6032.71|0
1646399690000|2022-03-04 13:14:50|6034.24|6034.24|6037.07|6037.07|6037.07|6037.07|6034.24|6034.24|0
1646399700000|2022-03-04 13:15:00|6037.34|6037.34|6037.34|6037.34|6037.34|6037.34|6037.34|6037.34|0
1646399720000|2022-03-04 13:15:20|6036.63|6036.63|6036.28|6036.28|6036.75|6036.75|6036.28|6036.28|0
1646399730000|2022-03-04 13:15:30|6036.62|6036.62|6036.62|6036.62|6036.62|6036.62|6036.62|6036.62|0
1646399740000|2022-03-04 13:15:40|6036.96|6036.96|6037.2|6037.2|6037.2|6037.2|6036.96|6036.96|0
1646399750000|2022-03-04 13:15:50|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|0
1646399760000|2022-03-04 13:16:00|6037.59|6037.59|6037.59|6037.59|6037.59|6037.59|6037.59|6037.59|0
1646399770000|2022-03-04 13:16:10|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|6037.47|0
1646399780000|2022-03-04 13:16:20|6036.98|6036.98|6037.31|6037.31|6037.31|6037.31|6036.98|6036.98|0
1646399790000|2022-03-04 13:16:30|6036.74|6036.74|6037.94|6037.94|6037.94|6037.94|6036.74|6036.74|0
1646399800000|2022-03-04 13:16:40|6038.06|6038.06|6038.06|6038.06|6038.06|6038.06|6038.06|6038.06|0
1646399840000|2022-03-04 13:17:20|6038.97|6038.97|6042.07|6042.07|6042.07|6042.07|6038.97|6038.97|0
1646399850000|2022-03-04 13:17:30|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|6041.12|6041.12|0
1646399860000|2022-03-04 13:17:40|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|6041.12|0
1646399890000|2022-03-04 13:18:10|6040.88|6040.88|6040.54|6040.54|6041.25|6041.25|6040.54|6040.54|0
1646399930000|2022-03-04 13:18:50|6041.25|6041.25|6040.98|6040.98|6041.25|6041.25|6040.98|6040.98|0
1646399940000|2022-03-04 13:19:00|6041.32|6041.32|6041.32|6041.32|6041.32|6041.32|6041.32|6041.32|0
1646399950000|2022-03-04 13:19:10|6041.07|6041.07|6040.36|6040.36|6041.07|6041.07|6039.65|6039.65|0
1646399960000|2022-03-04 13:19:20|6041.07|6041.07|6041.07|6041.07|6041.07|6041.07|6041.07|6041.07|0
1646399970000|2022-03-04 13:19:30|6041.78|6041.78|6042.49|6042.49|6042.49|6042.49|6041.78|6041.78|0
1646399980000|2022-03-04 13:19:40|6042.73|6042.73|6043.44|6043.44|6043.44|6043.44|6042.73|6042.73|0
1646399990000|2022-03-04 13:19:50|6044.86|6044.86|6045.11|6045.11|6045.11|6045.11|6044.86|6044.86|0
1646400000000|2022-03-04 13:20:00|6045.38|6045.38|6046.91|6046.91|6046.91|6046.91|6045.38|6045.38|0
1646400010000|2022-03-04 13:20:10|6047.74|6047.74|6048.45|6048.45|6048.45|6048.45|6047.74|6047.74|0
1646400040000|2022-03-04 13:20:40|6049.88|6049.88|6052.75|6052.75|6052.75|6052.75|6049.88|6049.88|0
1646400050000|2022-03-04 13:20:50|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|0
1646400080000|2022-03-04 13:21:20|6052.3|6052.3|6051.94|6051.94|6052.3|6052.3|6051.7|6051.7|0
1646400100000|2022-03-04 13:21:40|6051.83|6051.83|6051.83|6051.83|6051.83|6051.83|6051.83|6051.83|0
1646400120000|2022-03-04 13:22:00|6051.12|6051.12|6051.12|6051.12|6051.12|6051.12|6051.12|6051.12|0
1646400130000|2022-03-04 13:22:10|6051.83|6051.83|6052.4|6052.4|6052.5|6052.5|6051.83|6051.83|0
1646400140000|2022-03-04 13:22:20|6050.26|6050.26|6050.02|6050.02|6050.26|6050.26|6050.02|6050.02|0
1646400150000|2022-03-04 13:22:30|6049.68|6049.68|6049.68|6049.68|6049.68|6049.68|6049.68|6049.68|0
1646400160000|2022-03-04 13:22:40|6049.56|6049.56|6048.26|6048.26|6049.68|6049.68|6048.26|6048.26|0
1646400170000|2022-03-04 13:22:50|6048.37|6048.37|6048.37|6048.37|6048.37|6048.37|6048.37|6048.37|0
1646400180000|2022-03-04 13:23:00|6049.08|6049.08|6049.08|6049.08|6049.08|6049.08|6049.08|6049.08|0
1646400190000|2022-03-04 13:23:10|6048.85|6048.85|6048.85|6048.85|6048.85|6048.85|6048.85|6048.85|0
1646400240000|2022-03-04 13:24:00|6048.17|6048.17|6047.46|6047.46|6048.17|6048.17|6047.46|6047.46|0
1646400250000|2022-03-04 13:24:10|6048.88|6048.88|6048.88|6048.88|6048.88|6048.88|6048.88|6048.88|0
1646400260000|2022-03-04 13:24:20|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|0
1646400270000|2022-03-04 13:24:30|6046.04|6046.04|6045.92|6045.92|6046.04|6046.04|6045.92|6045.92|0
1646400280000|2022-03-04 13:24:40|6046.04|6046.04|6046.04|6046.04|6046.04|6046.04|6046.04|6046.04|0
1646400300000|2022-03-04 13:25:00|6046.17|6046.17|6046.31|6046.31|6046.31|6046.31|6046.17|6046.17|0
1646400310000|2022-03-04 13:25:10|6046.42|6046.42|6046.42|6046.42|6046.42|6046.42|6046.42|6046.42|0
1646400320000|2022-03-04 13:25:20|6047.13|6047.13|6047.52|6047.52|6047.52|6047.52|6047.13|6047.13|0
1646400330000|2022-03-04 13:25:30|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|0
1646400340000|2022-03-04 13:25:40|6047.92|6047.92|6047.92|6047.92|6047.92|6047.92|6047.92|6047.92|0
1646400350000|2022-03-04 13:25:50|6047.21|6047.21|6047.92|6047.92|6047.92|6047.92|6047.21|6047.21|0
1646400370000|2022-03-04 13:26:10|6047.58|6047.58|6047.58|6047.58|6047.58|6047.58|6047.58|6047.58|0
1646400390000|2022-03-04 13:26:30|6047.31|6047.31|6048.74|6048.74|6048.74|6048.74|6046.6|6046.6|0
1646400400000|2022-03-04 13:26:40|6049.45|6049.45|6048.74|6048.74|6049.45|6049.45|6048.74|6048.74|0
1646400410000|2022-03-04 13:26:50|6048.4|6048.4|6048.56|6048.56|6048.67|6048.67|6048.4|6048.4|0
1646400420000|2022-03-04 13:27:00|6049.98|6049.98|6050.93|6050.93|6050.93|6050.93|6049.98|6049.98|0
1646400440000|2022-03-04 13:27:20|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|0
1646400470000|2022-03-04 13:27:50|6051.15|6051.15|6051.27|6051.27|6051.27|6051.27|6051.15|6051.15|0
1646400480000|2022-03-04 13:28:00|6051.38|6051.38|6053.97|6053.97|6053.97|6053.97|6051.38|6051.38|0
1646400490000|2022-03-04 13:28:10|6054.46|6054.46|6054.23|6054.23|6054.46|6054.46|6054.23|6054.23|0
1646400500000|2022-03-04 13:28:20|6053.52|6053.52|6052.81|6052.81|6053.52|6053.52|6052.81|6052.81|0
1646400510000|2022-03-04 13:28:30|6054.23|6054.23|6054.23|6054.23|6054.23|6054.23|6054.23|6054.23|0
1646400520000|2022-03-04 13:28:40|6054.59|6054.59|6055.9|6055.9|6055.9|6055.9|6054.47|6054.47|0
1646400540000|2022-03-04 13:29:00|6056.61|6056.61|6057.21|6057.21|6057.21|6057.21|6056.61|6056.61|0
1646400550000|2022-03-04 13:29:10|6057.92|6057.92|6057.92|6057.92|6057.92|6057.92|6057.92|6057.92|0
1646400560000|2022-03-04 13:29:20|6057.21|6057.21|6058.83|6058.83|6058.87|6058.87|6057.21|6057.21|0
1646400570000|2022-03-04 13:29:30|6058.94|6058.94|6058.94|6058.94|6058.94|6058.94|6058.94|6058.94|0
1646400580000|2022-03-04 13:29:40|6059.06|6059.06|6060.82|6060.82|6060.82|6060.82|6059.06|6059.06|0
1646400590000|2022-03-04 13:29:50|6062.24|6062.24|6060.82|6060.82|6062.24|6062.24|6060.82|6060.82|0
1646400600000|2022-03-04 13:30:00|6061.53|6061.53|6062.95|6062.95|6062.95|6062.95|6061.53|6061.53|0
1646400610000|2022-03-04 13:30:10|6063.53|6063.53|6070.56|6070.56|6070.56|6070.56|6063.53|6063.53|0
1646400620000|2022-03-04 13:30:20|6069.14|6069.14|6068.12|6068.12|6069.51|6069.51|6068.12|6068.12|0
1646400630000|2022-03-04 13:30:30|6066.7|6066.7|6067.85|6067.85|6067.85|6067.85|6065.72|6065.72|0
1646400640000|2022-03-04 13:30:40|6067.36|6067.36|6066.2|6066.2|6067.6|6067.6|6066.2|6066.2|0
1646400650000|2022-03-04 13:30:50|6065.95|6065.95|6066.66|6066.66|6066.66|6066.66|6065.95|6065.95|0
1646400660000|2022-03-04 13:31:00|6066.55|6066.55|6066.81|6066.81|6067.51|6067.51|6066.55|6066.55|0
1646400670000|2022-03-04 13:31:10|6067.52|6067.52|6067.52|6067.52|6067.52|6067.52|6067.52|6067.52|0
1646400680000|2022-03-04 13:31:20|6067.87|6067.87|6067.87|6067.87|6067.87|6067.87|6067.15|6067.15|0
1646400690000|2022-03-04 13:31:30|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|0
1646400700000|2022-03-04 13:31:40|6068.46|6068.46|6068.46|6068.46|6068.46|6068.46|6067.04|6067.04|0
1646400720000|2022-03-04 13:32:00|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|0
1646400730000|2022-03-04 13:32:10|6070|6070|6070.34|6070.34|6070.34|6070.34|6070|6070|0
1646400740000|2022-03-04 13:32:20|6070.45|6070.45|6070.45|6070.45|6070.45|6070.45|6070.45|6070.45|0
1646400750000|2022-03-04 13:32:30|6070.12|6070.12|6070.12|6070.12|6070.12|6070.12|6070.12|6070.12|0
1646400760000|2022-03-04 13:32:40|6069.88|6069.88|6069.17|6069.17|6069.88|6069.88|6069.17|6069.17|0
1646400770000|2022-03-04 13:32:50|6068.46|6068.46|6062.51|6062.51|6068.46|6068.46|6062.51|6062.51|0
1646400780000|2022-03-04 13:33:00|6061.09|6061.09|6060.38|6060.38|6061.09|6061.09|6060.38|6060.38|0
1646400800000|2022-03-04 13:33:20|6060.61|6060.61|6060.61|6060.61|6060.61|6060.61|6060.61|6060.61|0
1646400810000|2022-03-04 13:33:30|6060.88|6060.88|6064.06|6064.06|6064.06|6064.06|6060.88|6060.88|0
1646400820000|2022-03-04 13:33:40|6062.64|6062.64|6062.64|6062.64|6062.64|6062.64|6062.64|6062.64|0
1646400830000|2022-03-04 13:33:50|6062.89|6062.89|6063.83|6063.83|6063.83|6063.83|6062.89|6062.89|0
1646400840000|2022-03-04 13:34:00|6064.16|6064.16|6064.16|6064.16|6064.16|6064.16|6063.45|6063.45|0
1646400860000|2022-03-04 13:34:20|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|0
1646400870000|2022-03-04 13:34:30|6064.87|6064.87|6064.87|6064.87|6064.87|6064.87|6064.87|6064.87|0
1646400880000|2022-03-04 13:34:40|6063.12|6063.12|6063.12|6063.12|6063.45|6063.45|6063.12|6063.12|0
1646400890000|2022-03-04 13:34:50|6062.4|6062.4|6062.62|6062.62|6063.12|6063.12|6062.4|6062.4|0
1646400900000|2022-03-04 13:35:00|6062.39|6062.39|6062.51|6062.51|6062.51|6062.51|6062.39|6062.39|0
1646400910000|2022-03-04 13:35:10|6060.37|6060.37|6060.37|6060.37|6060.37|6060.37|6060.37|6060.37|0
1646400920000|2022-03-04 13:35:20|6059.91|6059.91|6060.03|6060.03|6060.03|6060.03|6059.91|6059.91|0
1646400930000|2022-03-04 13:35:30|6060.52|6060.52|6058.39|6058.39|6060.52|6060.52|6058.39|6058.39|0
1646400940000|2022-03-04 13:35:40|6058.65|6058.65|6061.37|6061.37|6061.37|6061.37|6058.65|6058.65|0
1646400950000|2022-03-04 13:35:50|6062.08|6062.08|6062.08|6062.08|6062.08|6062.08|6062.08|6062.08|0
1646400960000|2022-03-04 13:36:00|6061.37|6061.37|6061.37|6061.37|6061.37|6061.37|6061.37|6061.37|0
1646400970000|2022-03-04 13:36:10|6060.66|6060.66|6059.48|6059.48|6060.66|6060.66|6059.24|6059.24|0
1646400990000|2022-03-04 13:36:30|6060.19|6060.19|6060.31|6060.31|6060.31|6060.31|6060.19|6060.19|0
1646401020000|2022-03-04 13:37:00|6060.65|6060.65|6062.68|6062.68|6062.68|6062.68|6060.65|6060.65|0
1646401060000|2022-03-04 13:37:40|6061.97|6061.97|6061.81|6061.81|6062.3|6062.3|6061.81|6061.81|0
1646401080000|2022-03-04 13:38:00|6062.05|6062.05|6061.71|6061.71|6062.05|6062.05|6061.59|6061.59|0
1646401090000|2022-03-04 13:38:10|6061.48|6061.48|6058.41|6058.41|6061.48|6061.48|6058.41|6058.41|0
1646401110000|2022-03-04 13:38:30|6058.16|6058.16|6060.26|6060.26|6060.26|6060.26|6058.16|6058.16|0
1646401140000|2022-03-04 13:39:00|6060.5|6060.5|6060.5|6060.5|6060.5|6060.5|6060.5|6060.5|0
1646401190000|2022-03-04 13:39:50|6060.75|6060.75|6060.75|6060.75|6060.75|6060.75|6060.75|6060.75|0
1646401200000|2022-03-04 13:40:00|6062.17|6062.17|6062.39|6062.39|6062.39|6062.39|6061.46|6061.46|0
1646401210000|2022-03-04 13:40:10|6062.51|6062.51|6062.51|6062.51|6062.51|6062.51|6062.51|6062.51|0
1646401230000|2022-03-04 13:40:30|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|0
1646401240000|2022-03-04 13:40:40|6060.7|6060.7|6059.99|6059.99|6060.7|6060.7|6059.99|6059.99|0
1646401250000|2022-03-04 13:40:50|6058.57|6058.57|6056.9|6056.9|6058.57|6058.57|6056.9|6056.9|0
1646401260000|2022-03-04 13:41:00|6056.56|6056.56|6056.56|6056.56|6056.56|6056.56|6056.56|6056.56|0
1646401270000|2022-03-04 13:41:10|6055.89|6055.89|6055.89|6055.89|6055.89|6055.89|6055.89|6055.89|0
1646401290000|2022-03-04 13:41:30|6053.75|6053.75|6053.04|6053.04|6053.75|6053.75|6053.04|6053.04|0
1646401300000|2022-03-04 13:41:40|6052.58|6052.58|6052.58|6052.58|6052.58|6052.58|6051.16|6051.16|0
1646401320000|2022-03-04 13:42:00|6051.16|6051.16|6050.26|6050.26|6051.16|6051.16|6050.26|6050.26|0
1646401350000|2022-03-04 13:42:30|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|0
1646401360000|2022-03-04 13:42:40|6048.83|6048.83|6049.92|6049.92|6050.26|6050.26|6048.83|6048.83|0
1646401400000|2022-03-04 13:43:20|6050.97|6050.97|6051.54|6051.54|6051.68|6051.68|6050.45|6050.45|0
1646401410000|2022-03-04 13:43:30|6051.3|6051.3|6049.16|6049.16|6051.3|6051.3|6049.16|6049.16|0
1646401420000|2022-03-04 13:43:40|6049.39|6049.39|6049.39|6049.39|6049.39|6049.39|6049.39|6049.39|0
1646401430000|2022-03-04 13:43:50|6049.15|6049.15|6049.86|6049.86|6049.86|6049.86|6048.44|6048.44|0
1646401460000|2022-03-04 13:44:20|6050.57|6050.57|6050.57|6050.57|6050.57|6050.57|6050.57|6050.57|0
1646401490000|2022-03-04 13:44:50|6050.46|6050.46|6049.74|6049.74|6050.46|6050.46|6049.74|6049.74|0
1646401510000|2022-03-04 13:45:10|6050.08|6050.08|6050.08|6050.08|6050.08|6050.08|6050.08|6050.08|0
1646401530000|2022-03-04 13:45:30|6052.93|6052.93|6052.93|6052.93|6052.93|6052.93|6052.93|6052.93|0
1646401550000|2022-03-04 13:45:50|6053.64|6053.64|6053.64|6053.64|6053.64|6053.64|6053.64|6053.64|0
1646401570000|2022-03-04 13:46:10|6054.13|6054.13|6054.38|6054.38|6054.38|6054.38|6054.13|6054.13|0
1646401580000|2022-03-04 13:46:20|6053.66|6053.66|6054|6054|6054|6054|6053.66|6053.66|0
1646401590000|2022-03-04 13:46:30|6054.27|6054.27|6054.04|6054.04|6054.27|6054.27|6054.04|6054.04|0
1646401600000|2022-03-04 13:46:40|6053.92|6053.92|6052.16|6052.16|6053.92|6053.92|6052.16|6052.16|0
1646401610000|2022-03-04 13:46:50|6051.45|6051.45|6051.45|6051.45|6051.45|6051.45|6051.45|6051.45|0
1646401630000|2022-03-04 13:47:10|6050.53|6050.53|6051.95|6051.95|6051.95|6051.95|6050.53|6050.53|0
1646401660000|2022-03-04 13:47:40|6052.29|6052.29|6052.29|6052.29|6052.29|6052.29|6052.29|6052.29|0
1646401670000|2022-03-04 13:47:50|6050.86|6050.86|6052.29|6052.29|6052.29|6052.29|6050.15|6050.15|0
1646401680000|2022-03-04 13:48:00|6051.57|6051.57|6051.57|6051.57|6051.57|6051.57|6051.57|6051.57|0
1646401700000|2022-03-04 13:48:20|6052.29|6052.29|6050.86|6050.86|6052.29|6052.29|6050.86|6050.86|0
1646401710000|2022-03-04 13:48:30|6050.15|6050.15|6051.57|6051.57|6051.57|6051.57|6050.15|6050.15|0
1646401720000|2022-03-04 13:48:40|6049.44|6049.44|6049.44|6049.44|6049.44|6049.44|6049.44|6049.44|0
1646401730000|2022-03-04 13:48:50|6048.73|6048.73|6048.73|6048.73|6048.73|6048.73|6048.73|6048.73|0
1646401740000|2022-03-04 13:49:00|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|0
1646401750000|2022-03-04 13:49:10|6050.27|6050.27|6050.27|6050.27|6050.27|6050.27|6050.27|6050.27|0
1646401760000|2022-03-04 13:49:20|6051.69|6051.69|6051.92|6051.92|6051.92|6051.92|6051.69|6051.69|0
1646401770000|2022-03-04 13:49:30|6053.34|6053.34|6054.06|6054.06|6054.06|6054.06|6053.34|6053.34|0
1646401790000|2022-03-04 13:49:50|6053.81|6053.81|6055.47|6055.47|6055.47|6055.47|6053.81|6053.81|0
1646401800000|2022-03-04 13:50:00|6056.18|6056.18|6056.18|6056.18|6056.18|6056.18|6056.18|6056.18|0
1646401810000|2022-03-04 13:50:10|6056.51|6056.51|6057.22|6057.22|6057.34|6057.34|6056.51|6056.51|0
1646401820000|2022-03-04 13:50:20|6058.65|6058.65|6058.65|6058.65|6058.65|6058.65|6058.65|6058.65|0
1646401830000|2022-03-04 13:50:30|6058.53|6058.53|6058.53|6058.53|6058.53|6058.53|6058.53|6058.53|0
1646401840000|2022-03-04 13:50:40|6059.95|6059.95|6059.24|6059.24|6059.95|6059.95|6059.24|6059.24|0
1646401870000|2022-03-04 13:51:10|6058.91|6058.91|6059.24|6059.24|6059.24|6059.24|6058.91|6058.91|0
1646401900000|2022-03-04 13:51:40|6059.58|6059.58|6059.58|6059.58|6059.58|6059.58|6059.58|6059.58|0
1646401920000|2022-03-04 13:52:00|6058.87|6058.87|6058.87|6058.87|6058.87|6058.87|6058.87|6058.87|0
1646401930000|2022-03-04 13:52:10|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|0
1646401940000|2022-03-04 13:52:20|6058.87|6058.87|6058.87|6058.87|6058.87|6058.87|6058.87|6058.87|0
1646401970000|2022-03-04 13:52:50|6059.58|6059.58|6059.58|6059.58|6059.58|6059.58|6059.58|6059.58|0
1646401980000|2022-03-04 13:53:00|6059.81|6059.81|6060.88|6060.88|6060.88|6060.88|6059.81|6059.81|0
1646401990000|2022-03-04 13:53:10|6061.13|6061.13|6061.13|6061.13|6061.13|6061.13|6061.13|6061.13|0
1646402030000|2022-03-04 13:53:50|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|0
1646402040000|2022-03-04 13:54:00|6062.67|6062.67|6064.09|6064.09|6064.09|6064.09|6062.67|6062.67|0
1646402050000|2022-03-04 13:54:10|6064.32|6064.32|6065.03|6065.03|6065.03|6065.03|6064.32|6064.32|0
1646402060000|2022-03-04 13:54:20|6064.32|6064.32|6063.37|6063.37|6064.32|6064.32|6063.37|6063.37|0
1646402070000|2022-03-04 13:54:30|6062.65|6062.65|6062.65|6062.65|6062.65|6062.65|6062.65|6062.65|0
1646402100000|2022-03-04 13:55:00|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|6062.32|6062.32|0
1646402130000|2022-03-04 13:55:30|6062.55|6062.55|6063.65|6063.65|6063.65|6063.65|6062.55|6062.55|0
1646402140000|2022-03-04 13:55:40|6063.16|6063.16|6063.16|6063.16|6063.16|6063.16|6063.16|6063.16|0
1646402160000|2022-03-04 13:56:00|6063.04|6063.04|6066.6|6066.6|6066.6|6066.6|6063.04|6063.04|0
1646402170000|2022-03-04 13:56:10|6065.18|6065.18|6058.68|6058.68|6065.18|6065.18|6058.64|6058.64|0
1646402220000|2022-03-04 13:57:00|6055.83|6055.83|6058.3|6058.3|6058.3|6058.3|6055.83|6055.83|0
1646402230000|2022-03-04 13:57:10|6059.94|6059.94|6059.94|6059.94|6059.94|6059.94|6059.94|6059.94|0
1646402240000|2022-03-04 13:57:20|6060.28|6060.28|6060.28|6060.28|6060.28|6060.28|6060.28|6060.28|0
1646402260000|2022-03-04 13:57:40|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|0
1646402270000|2022-03-04 13:57:50|6061.7|6061.7|6061.82|6061.82|6061.93|6061.93|6061.7|6061.7|0
1646402280000|2022-03-04 13:58:00|6062.15|6062.15|6062.15|6062.15|6062.15|6062.15|6062.15|6062.15|0
1646402290000|2022-03-04 13:58:10|6062.86|6062.86|6063.36|6063.36|6063.36|6063.36|6062.86|6062.86|0
1646402310000|2022-03-04 13:58:30|6063.59|6063.59|6062.16|6062.16|6063.59|6063.59|6062.16|6062.16|0
1646402330000|2022-03-04 13:58:50|6062.88|6062.88|6062.88|6062.88|6062.88|6062.88|6062.88|6062.88|0
1646402360000|2022-03-04 13:59:20|6063.34|6063.34|6063.34|6063.34|6063.34|6063.34|6063.34|6063.34|0
1646402380000|2022-03-04 13:59:40|6065.47|6065.47|6065.81|6065.81|6065.81|6065.81|6065.47|6065.47|0
1646402390000|2022-03-04 13:59:50|6066.52|6066.52|6066.64|6066.64|6066.64|6066.64|6066.52|6066.52|0
1646402400000|2022-03-04 14:00:00|6066.39|6066.39|6066.39|6066.39|6067.35|6067.35|6066.39|6066.39|0
1646402410000|2022-03-04 14:00:10|6065.68|6065.68|6064.63|6064.63|6065.68|6065.68|6064.63|6064.63|0
1646402420000|2022-03-04 14:00:20|6063.21|6063.21|6064.63|6064.63|6064.63|6064.63|6063.21|6063.21|0
1646402430000|2022-03-04 14:00:30|6065.34|6065.34|6065.23|6065.23|6065.46|6065.46|6065.23|6065.23|0
1646402440000|2022-03-04 14:00:40|6065.46|6065.46|6065.46|6065.46|6065.46|6065.46|6065.46|6065.46|0
1646402450000|2022-03-04 14:00:50|6064.75|6064.75|6063.23|6063.23|6064.75|6064.75|6063.23|6063.23|0
1646402460000|2022-03-04 14:01:00|6062.88|6062.88|6063.23|6063.23|6063.23|6063.23|6062.65|6062.65|0
1646402470000|2022-03-04 14:01:10|6062.51|6062.51|6062.63|6062.63|6062.63|6062.63|6062.51|6062.51|0
1646402490000|2022-03-04 14:01:30|6061.92|6061.92|6061.8|6061.8|6061.92|6061.92|6061.8|6061.8|0
1646402500000|2022-03-04 14:01:40|6061.09|6061.09|6060.85|6060.85|6061.09|6061.09|6060.85|6060.85|0
1646402510000|2022-03-04 14:01:50|6061.56|6061.56|6062.27|6062.27|6062.27|6062.27|6061.56|6061.56|0
1646402520000|2022-03-04 14:02:00|6062.61|6062.61|6062.88|6062.88|6062.88|6062.88|6062.61|6062.61|0
1646402530000|2022-03-04 14:02:10|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|0
1646402540000|2022-03-04 14:02:20|6063.84|6063.84|6062.17|6062.17|6063.84|6063.84|6062.17|6062.17|0
1646402550000|2022-03-04 14:02:30|6062.52|6062.52|6062.79|6062.79|6062.79|6062.79|6062.52|6062.52|0
1646402560000|2022-03-04 14:02:40|6063.28|6063.28|6063.28|6063.28|6063.28|6063.28|6063.28|6063.28|0
1646402570000|2022-03-04 14:02:50|6063.53|6063.53|6063.53|6063.53|6063.53|6063.53|6063.53|6063.53|0
1646402580000|2022-03-04 14:03:00|6063.41|6063.41|6065.77|6065.77|6065.77|6065.77|6062.92|6062.92|0
1646402590000|2022-03-04 14:03:10|6065.88|6065.88|6065.88|6065.88|6065.88|6065.88|6065.88|6065.88|0
1646402610000|2022-03-04 14:03:30|6065.17|6065.17|6064.46|6064.46|6065.17|6065.17|6064.46|6064.46|0
1646402630000|2022-03-04 14:03:50|6064.12|6064.12|6064.83|6064.83|6064.83|6064.83|6064.12|6064.12|0
1646402640000|2022-03-04 14:04:00|6065.1|6065.1|6065.1|6065.1|6065.1|6065.1|6065.1|6065.1|0
1646402650000|2022-03-04 14:04:10|6065.22|6065.22|6067.8|6067.8|6067.8|6067.8|6065.22|6065.22|0
1646402660000|2022-03-04 14:04:20|6066.38|6066.38|6066.38|6066.38|6066.38|6066.38|6066.38|6066.38|0
1646402680000|2022-03-04 14:04:40|6066.15|6066.15|6067.09|6067.09|6067.09|6067.09|6066.15|6066.15|0
1646402690000|2022-03-04 14:04:50|6066.85|6066.85|6065.8|6065.8|6066.85|6066.85|6065.8|6065.8|0
1646402700000|2022-03-04 14:05:00|6065.53|6065.53|6064.99|6064.99|6065.53|6065.53|6064.99|6064.99|0
1646402710000|2022-03-04 14:05:10|6065.53|6065.53|6065.26|6065.26|6065.53|6065.53|6065.26|6065.26|0
1646402730000|2022-03-04 14:05:30|6065.03|6065.03|6065.74|6065.74|6065.74|6065.74|6064.91|6064.91|0
1646402740000|2022-03-04 14:05:40|6065.49|6065.49|6065.38|6065.38|6065.49|6065.49|6065.38|6065.38|0
1646402750000|2022-03-04 14:05:50|6064.67|6064.67|6063.71|6063.71|6064.67|6064.67|6063.71|6063.71|0
1646402760000|2022-03-04 14:06:00|6063.94|6063.94|6064.65|6064.65|6064.65|6064.65|6063.94|6063.94|0
1646402780000|2022-03-04 14:06:20|6064.92|6064.92|6065.04|6065.04|6065.04|6065.04|6064.92|6064.92|0
1646402820000|2022-03-04 14:07:00|6067.17|6067.17|6067.17|6067.17|6067.17|6067.17|6067.17|6067.17|0
1646402830000|2022-03-04 14:07:10|6067.88|6067.88|6068.96|6068.96|6068.96|6068.96|6067.88|6067.88|0
1646402860000|2022-03-04 14:07:40|6069.67|6069.67|6070.11|6070.11|6071.8|6071.8|6069.67|6069.67|0
1646402870000|2022-03-04 14:07:50|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|0
1646402890000|2022-03-04 14:08:10|6068.44|6068.44|6068.44|6068.44|6068.44|6068.44|6068.44|6068.44|0
1646402900000|2022-03-04 14:08:20|6068.79|6068.79|6067.96|6067.96|6068.79|6068.79|6067.96|6067.96|0
1646402910000|2022-03-04 14:08:30|6067.38|6067.38|6068.81|6068.81|6069.52|6069.52|6067.38|6067.38|0
1646402920000|2022-03-04 14:08:40|6069.05|6069.05|6069.32|6069.32|6069.32|6069.32|6069.05|6069.05|0
1646402930000|2022-03-04 14:08:50|6070.28|6070.28|6072.39|6072.39|6072.39|6072.39|6070.28|6070.28|0
1646402940000|2022-03-04 14:09:00|6072.72|6072.72|6072.72|6072.72|6072.72|6072.72|6072.72|6072.72|0
1646402960000|2022-03-04 14:09:20|6072.84|6072.84|6073.78|6073.78|6073.78|6073.78|6072.84|6072.84|0
1646402970000|2022-03-04 14:09:30|6074.27|6074.27|6074.85|6074.85|6074.85|6074.85|6074.27|6074.27|0
1646402980000|2022-03-04 14:09:40|6074.99|6074.99|6072.39|6072.39|6074.99|6074.99|6072.39|6072.39|0
1646402990000|2022-03-04 14:09:50|6072.14|6072.14|6072.49|6072.49|6072.49|6072.49|6072.14|6072.14|0
1646403000000|2022-03-04 14:10:00|6072.37|6072.37|6071.41|6071.41|6072.37|6072.37|6071.41|6071.41|0
1646403010000|2022-03-04 14:10:10|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|0
1646403030000|2022-03-04 14:10:30|6072.37|6072.37|6073.45|6073.45|6073.45|6073.45|6072.37|6072.37|0
1646403040000|2022-03-04 14:10:40|6072.75|6072.75|6072.64|6072.64|6072.75|6072.75|6072.64|6072.64|0
1646403050000|2022-03-04 14:10:50|6072.4|6072.4|6072.4|6072.4|6072.4|6072.4|6072.4|6072.4|0
1646403060000|2022-03-04 14:11:00|6072.75|6072.75|6073.09|6073.09|6073.09|6073.09|6072.75|6072.75|0
1646403070000|2022-03-04 14:11:10|6075.22|6075.22|6075.47|6075.47|6076.18|6076.18|6075.22|6075.22|0
1646403090000|2022-03-04 14:11:30|6076.18|6076.18|6076.43|6076.43|6076.43|6076.43|6076.18|6076.18|0
1646403100000|2022-03-04 14:11:40|6076.54|6076.54|6076.43|6076.43|6076.54|6076.54|6076.43|6076.43|0
1646403130000|2022-03-04 14:12:10|6075.71|6075.71|6075.95|6075.95|6075.95|6075.95|6075.71|6075.71|0
1646403140000|2022-03-04 14:12:20|6076.06|6076.06|6076.06|6076.06|6076.06|6076.06|6075.83|6075.83|0
1646403150000|2022-03-04 14:12:30|6075.95|6075.95|6075.95|6075.95|6075.95|6075.95|6075.95|6075.95|0
1646403170000|2022-03-04 14:12:50|6076.66|6076.66|6076.66|6076.66|6076.66|6076.66|6076.66|6076.66|0
1646403180000|2022-03-04 14:13:00|6076.89|6076.89|6077.6|6077.6|6077.6|6077.6|6076.89|6076.89|0
1646403190000|2022-03-04 14:13:10|6076.89|6076.89|6076.89|6076.89|6076.89|6076.89|6076.89|6076.89|0
1646403200000|2022-03-04 14:13:20|6077.13|6077.13|6077.13|6077.13|6077.13|6077.13|6077.13|6077.13|0
1646403210000|2022-03-04 14:13:30|6077.38|6077.38|6079.98|6079.98|6080.35|6080.35|6077.38|6077.38|0
1646403240000|2022-03-04 14:14:00|6080.22|6080.22|6080.49|6080.49|6080.49|6080.49|6080.22|6080.22|0
1646403250000|2022-03-04 14:14:10|6080.61|6080.61|6080.61|6080.61|6080.61|6080.61|6080.61|6080.61|0
1646403260000|2022-03-04 14:14:20|6080.72|6080.72|6081.43|6081.43|6081.43|6081.43|6080.72|6080.72|0
1646403270000|2022-03-04 14:14:30|6081.19|6081.19|6081.9|6081.9|6081.9|6081.9|6081.19|6081.19|0
1646403280000|2022-03-04 14:14:40|6082.61|6082.61|6083.32|6083.32|6083.32|6083.32|6082.61|6082.61|0
1646403290000|2022-03-04 14:14:50|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|6083.55|0
1646403300000|2022-03-04 14:15:00|6084.02|6084.02|6077.61|6077.61|6084.02|6084.02|6076.9|6076.9|0
1646403310000|2022-03-04 14:15:10|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|0
1646403320000|2022-03-04 14:15:20|6076.19|6076.19|6076.76|6076.76|6076.76|6076.76|6076.19|6076.19|0
1646403330000|2022-03-04 14:15:30|6078.18|6078.18|6079.96|6079.96|6080.1|6080.1|6078.18|6078.18|0
1646403340000|2022-03-04 14:15:40|6080.08|6080.08|6081.37|6081.37|6081.37|6081.37|6080.08|6080.08|0
1646403350000|2022-03-04 14:15:50|6081.6|6081.6|6081.6|6081.6|6081.6|6081.6|6081.6|6081.6|0
1646403360000|2022-03-04 14:16:00|6081.49|6081.49|6081.49|6081.49|6081.49|6081.49|6081.49|6081.49|0
1646403370000|2022-03-04 14:16:10|6081.25|6081.25|6080.79|6080.79|6081.25|6081.25|6080.44|6080.44|0
1646403380000|2022-03-04 14:16:20|6079.37|6079.37|6079.37|6079.37|6079.37|6079.37|6079.37|6079.37|0
1646403400000|2022-03-04 14:16:40|6079.6|6079.6|6079.6|6079.6|6079.6|6079.6|6079.6|6079.6|0
1646403410000|2022-03-04 14:16:50|6079.26|6079.26|6078.92|6078.92|6079.26|6079.26|6078.92|6078.92|0
1646403420000|2022-03-04 14:17:00|6081.05|6081.05|6081.05|6081.05|6081.05|6081.05|6081.05|6081.05|0
1646403430000|2022-03-04 14:17:10|6081.3|6081.3|6081.05|6081.05|6081.3|6081.3|6081.05|6081.05|0
1646403440000|2022-03-04 14:17:20|6081.17|6081.17|6077.78|6077.78|6081.17|6081.17|6077.78|6077.78|0
1646403450000|2022-03-04 14:17:30|6077.66|6077.66|6076.97|6076.97|6077.66|6077.66|6076.74|6076.74|0
1646403480000|2022-03-04 14:18:00|6076.26|6076.26|6072.42|6072.42|6076.26|6076.26|6072.42|6072.42|0
1646403490000|2022-03-04 14:18:10|6072.88|6072.88|6072.55|6072.55|6072.88|6072.88|6072.55|6072.55|0
1646403500000|2022-03-04 14:18:20|6071.84|6071.84|6071.84|6071.84|6071.84|6071.84|6071.84|6071.84|0
1646403510000|2022-03-04 14:18:30|6072.55|6072.55|6072.55|6072.55|6072.55|6072.55|6072.55|6072.55|0
1646403520000|2022-03-04 14:18:40|6071.12|6071.12|6071.12|6071.12|6071.12|6071.12|6071.12|6071.12|0
1646403530000|2022-03-04 14:18:50|6070.41|6070.41|6072.55|6072.55|6072.55|6072.55|6070.41|6070.41|0
1646403540000|2022-03-04 14:19:00|6072.88|6072.88|6072.88|6072.88|6072.88|6072.88|6072.88|6072.88|0
1646403560000|2022-03-04 14:19:20|6072.17|6072.17|6072.17|6072.17|6072.17|6072.17|6072.17|6072.17|0
1646403580000|2022-03-04 14:19:40|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|6075.02|0
1646403610000|2022-03-04 14:20:10|6074.9|6074.9|6074.55|6074.55|6074.9|6074.9|6074.55|6074.55|0
1646403620000|2022-03-04 14:20:20|6073.13|6073.13|6072.9|6072.9|6073.13|6073.13|6072.9|6072.9|0
1646403630000|2022-03-04 14:20:30|6075.03|6075.03|6075.5|6075.5|6075.5|6075.5|6075.03|6075.03|0
1646403640000|2022-03-04 14:20:40|6076.92|6076.92|6076.92|6076.92|6076.92|6076.92|6076.92|6076.92|0
1646403660000|2022-03-04 14:21:00|6077.04|6077.04|6077.04|6077.04|6077.04|6077.04|6077.04|6077.04|0
1646403680000|2022-03-04 14:21:20|6080.22|6080.22|6079.75|6079.75|6080.46|6080.46|6079.75|6079.75|0
1646403690000|2022-03-04 14:21:30|6080.1|6080.1|6079.98|6079.98|6080.1|6080.1|6079.98|6079.98|0
1646403700000|2022-03-04 14:21:40|6080.32|6080.32|6081.74|6081.74|6081.74|6081.74|6080.32|6080.32|0
1646403710000|2022-03-04 14:21:50|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|6083.16|0
1646403740000|2022-03-04 14:22:20|6083.4|6083.4|6082.93|6082.93|6083.4|6083.4|6082.68|6082.68|0
1646403750000|2022-03-04 14:22:30|6083.28|6083.28|6083.64|6083.64|6083.64|6083.64|6083.28|6083.28|0
1646403760000|2022-03-04 14:22:40|6083.76|6083.76|6084|6084|6084|6084|6083.76|6083.76|0
1646403780000|2022-03-04 14:23:00|6083.76|6083.76|6079.54|6079.54|6084.22|6084.22|6079.54|6079.54|0
1646403800000|2022-03-04 14:23:20|6080.25|6080.25|6078.16|6078.16|6080.25|6080.25|6078.16|6078.16|0
1646403810000|2022-03-04 14:23:30|6077.58|6077.58|6077.58|6077.58|6077.58|6077.58|6077.58|6077.58|0
1646403830000|2022-03-04 14:23:50|6079|6079|6079|6079|6079|6079|6079|6079|0
1646403840000|2022-03-04 14:24:00|6079.72|6079.72|6080.05|6080.05|6080.05|6080.05|6079.72|6079.72|0
1646403850000|2022-03-04 14:24:10|6080.17|6080.17|6080.89|6080.89|6080.89|6080.89|6079.94|6079.94|0
1646403860000|2022-03-04 14:24:20|6079.47|6079.47|6080.18|6080.18|6080.18|6080.18|6079.47|6079.47|0
1646403880000|2022-03-04 14:24:40|6079.69|6079.69|6079.69|6079.69|6079.69|6079.69|6079.69|6079.69|0
1646403900000|2022-03-04 14:25:00|6080.4|6080.4|6080.4|6080.4|6080.4|6080.4|6080.4|6080.4|0
1646403910000|2022-03-04 14:25:10|6078.98|6078.98|6079.09|6079.09|6079.09|6079.09|6078.98|6078.98|0
1646403920000|2022-03-04 14:25:20|6078.38|6078.38|6077.67|6077.67|6078.38|6078.38|6077.67|6077.67|0
1646403930000|2022-03-04 14:25:30|6077.34|6077.34|6077.34|6077.34|6077.34|6077.34|6077.34|6077.34|0
1646403940000|2022-03-04 14:25:40|6078.05|6078.05|6079|6079|6079|6079|6078.05|6078.05|0
1646403950000|2022-03-04 14:25:50|6078.29|6078.29|6077.76|6077.76|6078.29|6078.29|6077.76|6077.76|0
1646403960000|2022-03-04 14:26:00|6077.42|6077.42|6076.26|6076.26|6077.42|6077.42|6076.26|6076.26|0
1646403970000|2022-03-04 14:26:10|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|0
1646403980000|2022-03-04 14:26:20|6075.27|6075.27|6075.27|6075.27|6075.27|6075.27|6075.27|6075.27|0
1646403990000|2022-03-04 14:26:30|6075.74|6075.74|6075.74|6075.74|6075.74|6075.74|6075.74|6075.74|0
1646404000000|2022-03-04 14:26:40|6076.45|6076.45|6076.45|6076.45|6076.45|6076.45|6076.45|6076.45|0
1646404010000|2022-03-04 14:26:50|6076.21|6076.21|6075.71|6075.71|6076.21|6076.21|6075.71|6075.71|0
1646404020000|2022-03-04 14:27:00|6075|6075|6067.99|6067.99|6075|6075|6067.99|6067.99|0
1646404030000|2022-03-04 14:27:10|6067.65|6067.65|6066.94|6066.94|6067.65|6067.65|6066.94|6066.94|0
1646404040000|2022-03-04 14:27:20|6068.7|6068.7|6067.64|6067.64|6069.41|6069.41|6067.64|6067.64|0
1646404060000|2022-03-04 14:27:40|6067.53|6067.53|6067.63|6067.63|6067.86|6067.86|6067.53|6067.53|0
1646404070000|2022-03-04 14:27:50|6067.51|6067.51|6067.51|6067.51|6067.51|6067.51|6067.51|6067.51|0
1646404080000|2022-03-04 14:28:00|6066.78|6066.78|6066.66|6066.66|6066.78|6066.78|6066.66|6066.66|0
1646404090000|2022-03-04 14:28:10|6065.95|6065.95|6065.95|6065.95|6065.95|6065.95|6065.95|6065.95|0
1646404100000|2022-03-04 14:28:20|6066.66|6066.66|6067.14|6067.14|6067.14|6067.14|6065.24|6065.24|0
1646404110000|2022-03-04 14:28:30|6069.27|6069.27|6069.61|6069.61|6069.61|6069.61|6069.27|6069.27|0
1646404130000|2022-03-04 14:28:50|6069.95|6069.95|6069.72|6069.72|6069.95|6069.95|6069.72|6069.72|0
1646404140000|2022-03-04 14:29:00|6070.26|6070.26|6070.26|6070.26|6070.26|6070.26|6070.26|6070.26|0
1646404150000|2022-03-04 14:29:10|6069.93|6069.93|6070.26|6070.26|6070.26|6070.26|6069.93|6069.93|0
1646404160000|2022-03-04 14:29:20|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|0
1646404170000|2022-03-04 14:29:30|6070.26|6070.26|6070.26|6070.26|6071.68|6071.68|6070.26|6070.26|0
1646404180000|2022-03-04 14:29:40|6069.77|6069.77|6069.77|6069.77|6069.77|6069.77|6069.77|6069.77|0
1646404190000|2022-03-04 14:29:50|6069.1|6069.1|6068.83|6068.83|6069.33|6069.33|6068.83|6068.83|0
1646404200000|2022-03-04 14:30:00|6068.58|6068.58|6063.71|6063.71|6070|6070|6063.71|6063.71|0
1646404210000|2022-03-04 14:30:10|6064.42|6064.42|6061.59|6061.59|6064.42|6064.42|6060.87|6060.87|0
1646404220000|2022-03-04 14:30:20|6061.25|6061.25|6061.47|6061.47|6061.47|6061.47|6057.2|6057.2|0
1646404230000|2022-03-04 14:30:30|6060.05|6060.05|6060.05|6060.05|6060.05|6060.05|6059.33|6059.33|0
1646404240000|2022-03-04 14:30:40|6059.33|6059.33|6064.31|6064.31|6064.31|6064.31|6059.33|6059.33|0
1646404250000|2022-03-04 14:30:50|6065.03|6065.03|6065.3|6065.3|6065.3|6065.3|6065.03|6065.03|0
1646404260000|2022-03-04 14:31:00|6065.18|6065.18|6065.53|6065.53|6065.53|6065.53|6065.18|6065.18|0
1646404270000|2022-03-04 14:31:10|6064.82|6064.82|6062.35|6062.35|6064.82|6064.82|6062.35|6062.35|0
1646404280000|2022-03-04 14:31:20|6063.06|6063.06|6063.77|6063.77|6063.77|6063.77|6061.63|6061.63|0
1646404290000|2022-03-04 14:31:30|6064.1|6064.1|6064.82|6064.82|6064.82|6064.82|6064.1|6064.1|0
1646404300000|2022-03-04 14:31:40|6064.48|6064.48|6064.14|6064.14|6064.48|6064.48|6063.43|6063.43|0
1646404310000|2022-03-04 14:31:50|6064.86|6064.86|6062.35|6062.35|6064.86|6064.86|6061.87|6061.87|0
1646404320000|2022-03-04 14:32:00|6062.12|6062.12|6062.71|6062.71|6062.83|6062.83|6062.12|6062.12|0
1646404330000|2022-03-04 14:32:10|6062.22|6062.22|6061.88|6061.88|6062.22|6062.22|6061.88|6061.88|0
1646404340000|2022-03-04 14:32:20|6062.13|6062.13|6058.82|6058.82|6062.13|6062.13|6058.82|6058.82|0
1646404350000|2022-03-04 14:32:30|6058.11|6058.11|6055.25|6055.25|6058.11|6058.11|6055.25|6055.25|0
1646404360000|2022-03-04 14:32:40|6055.48|6055.48|6056.24|6056.24|6056.57|6056.57|6055.15|6055.15|0
1646404370000|2022-03-04 14:32:50|6055.99|6055.99|6054.32|6054.32|6055.99|6055.99|6054.32|6054.32|0
1646404380000|2022-03-04 14:33:00|6054.2|6054.2|6054.2|6054.2|6054.2|6054.2|6054.2|6054.2|0
1646404390000|2022-03-04 14:33:10|6053.86|6053.86|6052.43|6052.43|6053.86|6053.86|6052.43|6052.43|0
1646404400000|2022-03-04 14:33:20|6053.86|6053.86|6056.95|6056.95|6056.95|6056.95|6053.15|6053.15|0
1646404410000|2022-03-04 14:33:30|6056.72|6056.72|6056.01|6056.01|6056.72|6056.72|6056.01|6056.01|0
1646404420000|2022-03-04 14:33:40|6055.78|6055.78|6055.78|6055.78|6055.78|6055.78|6055.78|6055.78|0
1646404430000|2022-03-04 14:33:50|6057.53|6057.53|6059.1|6059.1|6059.1|6059.1|6057.53|6057.53|0
1646404440000|2022-03-04 14:34:00|6058.39|6058.39|6057.68|6057.68|6058.39|6058.39|6057.68|6057.68|0
1646404460000|2022-03-04 14:34:20|6058.35|6058.35|6059.69|6059.69|6060.07|6060.07|6058.35|6058.35|0
1646404470000|2022-03-04 14:34:30|6058.98|6058.98|6061.94|6061.94|6061.94|6061.94|6058.98|6058.98|0
1646404480000|2022-03-04 14:34:40|6062.65|6062.65|6062.65|6062.65|6062.65|6062.65|6062.65|6062.65|0
1646404490000|2022-03-04 14:34:50|6062.99|6062.99|6063.33|6063.33|6063.33|6063.33|6062.99|6062.99|0
1646404500000|2022-03-04 14:35:00|6063.83|6063.83|6064.78|6064.78|6064.78|6064.78|6063.83|6063.83|0
1646404510000|2022-03-04 14:35:10|6065.5|6065.5|6065.76|6065.76|6066.48|6066.48|6065.5|6065.5|0
1646404520000|2022-03-04 14:35:20|6065.05|6065.05|6062.92|6062.92|6065.05|6065.05|6062.92|6062.92|0
1646404530000|2022-03-04 14:35:30|6062.8|6062.8|6064.36|6064.36|6064.36|6064.36|6062.23|6062.23|0
1646404540000|2022-03-04 14:35:40|6062.94|6062.94|6062.82|6062.82|6062.94|6062.94|6062.82|6062.82|0
1646404550000|2022-03-04 14:35:50|6063.07|6063.07|6063.78|6063.78|6063.78|6063.78|6063.07|6063.07|0
1646404560000|2022-03-04 14:36:00|6064.49|6064.49|6065.56|6065.56|6065.56|6065.56|6064.49|6064.49|0
1646404570000|2022-03-04 14:36:10|6066.23|6066.23|6068.72|6068.72|6068.72|6068.72|6066.23|6066.23|0
1646404580000|2022-03-04 14:36:20|6067.29|6067.29|6067.05|6067.05|6067.29|6067.29|6067.05|6067.05|0
1646404590000|2022-03-04 14:36:30|6067.32|6067.32|6067.36|6067.36|6067.59|6067.59|6067.32|6067.32|0
1646404600000|2022-03-04 14:36:40|6067.24|6067.24|6067.82|6067.82|6067.82|6067.82|6067.24|6067.24|0
1646404610000|2022-03-04 14:36:50|6066.4|6066.4|6068.04|6068.04|6068.53|6068.53|6066.4|6066.4|0
1646404620000|2022-03-04 14:37:00|6067.7|6067.7|6065.55|6065.55|6067.7|6067.7|6065.55|6065.55|0
1646404630000|2022-03-04 14:37:10|6064.5|6064.5|6065.21|6065.21|6066.63|6066.63|6064.5|6064.5|0
1646404640000|2022-03-04 14:37:20|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|0
1646404650000|2022-03-04 14:37:30|6065.92|6065.92|6066.74|6066.74|6066.97|6066.97|6065.21|6065.21|0
1646404660000|2022-03-04 14:37:40|6069.58|6069.58|6070.25|6070.25|6070.25|6070.25|6069.58|6069.58|0
1646404670000|2022-03-04 14:37:50|6070.97|6070.97|6070.97|6070.97|6070.97|6070.97|6070.97|6070.97|0
1646404680000|2022-03-04 14:38:00|6071.68|6071.68|6073|6073|6073.59|6073.59|6071.68|6071.68|0
1646404690000|2022-03-04 14:38:10|6072.29|6072.29|6073.46|6073.46|6073.46|6073.46|6072.29|6072.29|0
1646404700000|2022-03-04 14:38:20|6071.33|6071.33|6073.23|6073.23|6073.23|6073.23|6071.33|6071.33|0
1646404710000|2022-03-04 14:38:30|6073.11|6073.11|6072.8|6072.8|6073.11|6073.11|6072.53|6072.53|0
1646404720000|2022-03-04 14:38:40|6073.51|6073.51|6073.38|6073.38|6074.09|6074.09|6073.38|6073.38|0
1646404730000|2022-03-04 14:38:50|6074.09|6074.09|6074.8|6074.8|6074.8|6074.8|6074.09|6074.09|0
1646404740000|2022-03-04 14:39:00|6074.09|6074.09|6073.76|6073.76|6074.09|6074.09|6073.42|6073.42|0
1646404750000|2022-03-04 14:39:10|6073.41|6073.41|6074.6|6074.6|6074.6|6074.6|6073.41|6073.41|0
1646404760000|2022-03-04 14:39:20|6074.94|6074.94|6075.41|6075.41|6076.12|6076.12|6074.7|6074.7|0
1646404770000|2022-03-04 14:39:30|6074.7|6074.7|6073.99|6073.99|6074.7|6074.7|6073.99|6073.99|0
1646404780000|2022-03-04 14:39:40|6074.7|6074.7|6074.82|6074.82|6074.93|6074.93|6074.7|6074.7|0
1646404790000|2022-03-04 14:39:50|6075.06|6075.06|6075.53|6075.53|6076.24|6076.24|6075.06|6075.06|0
1646404800000|2022-03-04 14:40:00|6075.3|6075.3|6075.05|6075.05|6075.3|6075.3|6075.05|6075.05|0
1646404810000|2022-03-04 14:40:10|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|0
1646404820000|2022-03-04 14:40:20|6073.03|6073.03|6071.16|6071.16|6073.03|6073.03|6071.16|6071.16|0
1646404830000|2022-03-04 14:40:30|6071.04|6071.04|6072.47|6072.47|6072.47|6072.47|6071.04|6071.04|0
1646404840000|2022-03-04 14:40:40|6073.18|6073.18|6073.18|6073.18|6073.18|6073.18|6073.18|6073.18|0
1646404850000|2022-03-04 14:40:50|6073.64|6073.64|6073.64|6073.64|6073.64|6073.64|6073.64|6073.64|0
1646404860000|2022-03-04 14:41:00|6073.89|6073.89|6075.88|6075.88|6076.59|6076.59|6073.89|6073.89|0
1646404870000|2022-03-04 14:41:10|6077.3|6077.3|6078.14|6078.14|6078.14|6078.14|6076.01|6076.01|0
1646404880000|2022-03-04 14:41:20|6078.48|6078.48|6078.48|6078.48|6078.48|6078.48|6078.48|6078.48|0
1646404890000|2022-03-04 14:41:30|6080.61|6080.61|6080.61|6080.61|6080.61|6080.61|6080.61|6080.61|0
1646404900000|2022-03-04 14:41:40|6081.08|6081.08|6082.29|6082.29|6082.29|6082.29|6081.08|6081.08|0
1646404920000|2022-03-04 14:42:00|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|0
1646404930000|2022-03-04 14:42:10|6083|6083|6082.07|6082.07|6083.49|6083.49|6082.07|6082.07|0
1646404940000|2022-03-04 14:42:20|6083.49|6083.49|6082.55|6082.55|6083.49|6083.49|6082.55|6082.55|0
1646404950000|2022-03-04 14:42:30|6082.3|6082.3|6080.56|6080.56|6082.3|6082.3|6078.89|6078.89|0
1646404960000|2022-03-04 14:42:40|6080.81|6080.81|6085.06|6085.06|6085.06|6085.06|6080.81|6080.81|0
1646404980000|2022-03-04 14:43:00|6084.35|6084.35|6085.77|6085.77|6085.77|6085.77|6084.35|6084.35|0
1646404990000|2022-03-04 14:43:10|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|0
1646405000000|2022-03-04 14:43:20|6086.48|6086.48|6086.48|6086.48|6086.48|6086.48|6086.48|6086.48|0
1646405010000|2022-03-04 14:43:30|6089.33|6089.33|6087.2|6087.2|6089.33|6089.33|6087.2|6087.2|0
1646405020000|2022-03-04 14:43:40|6087.91|6087.91|6087.91|6087.91|6087.91|6087.91|6087.91|6087.91|0
1646405040000|2022-03-04 14:44:00|6084.35|6084.35|6085.77|6085.77|6086.48|6086.48|6084.35|6084.35|0
1646405050000|2022-03-04 14:44:10|6084.35|6084.35|6084.35|6084.35|6084.35|6084.35|6084.35|6084.35|0
1646405060000|2022-03-04 14:44:20|6082.22|6082.22|6081.24|6081.24|6082.22|6082.22|6081.24|6081.24|0
1646405070000|2022-03-04 14:44:30|6080.99|6080.99|6080.64|6080.64|6080.99|6080.99|6080.64|6080.64|0
1646405080000|2022-03-04 14:44:40|6080.53|6080.53|6080.53|6080.53|6080.53|6080.53|6080.53|6080.53|0
1646405090000|2022-03-04 14:44:50|6081.24|6081.24|6080.53|6080.53|6081.24|6081.24|6080.53|6080.53|0
1646405100000|2022-03-04 14:45:00|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|0
1646405110000|2022-03-04 14:45:10|6080.06|6080.06|6079.83|6079.83|6080.06|6080.06|6079.83|6079.83|0
1646405120000|2022-03-04 14:45:20|6079.5|6079.5|6078.07|6078.07|6079.5|6079.5|6077.36|6077.36|0
1646405130000|2022-03-04 14:45:30|6077.96|6077.96|6077.71|6077.71|6078.45|6078.45|6076.54|6076.54|0
1646405140000|2022-03-04 14:45:40|6076.29|6076.29|6074.04|6074.04|6076.29|6076.29|6074.04|6074.04|0
1646405150000|2022-03-04 14:45:50|6074.02|6074.02|6076.16|6076.16|6076.16|6076.16|6074.02|6074.02|0
1646405160000|2022-03-04 14:46:00|6075.81|6075.81|6075.58|6075.58|6075.81|6075.81|6075.58|6075.58|0
1646405170000|2022-03-04 14:46:10|6076.18|6076.18|6076.06|6076.06|6076.18|6076.18|6076.06|6076.06|0
1646405180000|2022-03-04 14:46:20|6076.77|6076.77|6075.35|6075.35|6076.77|6076.77|6075.35|6075.35|0
1646405190000|2022-03-04 14:46:30|6075.12|6075.12|6075.12|6075.12|6075.12|6075.12|6075.12|6075.12|0
1646405200000|2022-03-04 14:46:40|6075.23|6075.23|6076.66|6076.66|6076.66|6076.66|6075.23|6075.23|0
1646405210000|2022-03-04 14:46:50|6076.89|6076.89|6074.75|6074.75|6076.89|6076.89|6074.75|6074.75|0
1646405220000|2022-03-04 14:47:00|6073.33|6073.33|6070.49|6070.49|6074.64|6074.64|6070.49|6070.49|0
1646405230000|2022-03-04 14:47:10|6070.82|6070.82|6072.25|6072.25|6072.25|6072.25|6069.4|6069.4|0
1646405240000|2022-03-04 14:47:20|6070.82|6070.82|6074.4|6074.4|6074.74|6074.74|6070.82|6070.82|0
1646405250000|2022-03-04 14:47:30|6074.74|6074.74|6074.99|6074.99|6074.99|6074.99|6074.74|6074.74|0
1646405260000|2022-03-04 14:47:40|6075.24|6075.24|6077.38|6077.38|6077.38|6077.38|6075.24|6075.24|0
1646405270000|2022-03-04 14:47:50|6077.72|6077.72|6081.03|6081.03|6081.03|6081.03|6077.72|6077.72|0
1646405280000|2022-03-04 14:48:00|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|0
1646405290000|2022-03-04 14:48:10|6084.21|6084.21|6084.67|6084.67|6084.67|6084.67|6084.21|6084.21|0
1646405300000|2022-03-04 14:48:20|6083.25|6083.25|6082.78|6082.78|6083.49|6083.49|6082.78|6082.78|0
1646405310000|2022-03-04 14:48:30|6083.45|6083.45|6083.45|6083.45|6083.45|6083.45|6083.45|6083.45|0
1646405320000|2022-03-04 14:48:40|6081.32|6081.32|6079.59|6079.59|6081.32|6081.32|6079.59|6079.59|0
1646405330000|2022-03-04 14:48:50|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|0
1646405350000|2022-03-04 14:49:10|6079.59|6079.59|6080.56|6080.56|6080.8|6080.8|6079.13|6079.13|0
1646405360000|2022-03-04 14:49:20|6080.9|6080.9|6081.61|6081.61|6081.61|6081.61|6080.9|6080.9|0
1646405370000|2022-03-04 14:49:30|6079.48|6079.48|6080.08|6080.08|6080.08|6080.08|6079.48|6079.48|0
1646405380000|2022-03-04 14:49:40|6080.2|6080.2|6080.2|6080.2|6080.2|6080.2|6080.2|6080.2|0
1646405390000|2022-03-04 14:49:50|6079.93|6079.93|6074.9|6074.9|6079.93|6079.93|6074.9|6074.9|0
1646405400000|2022-03-04 14:50:00|6075.02|6075.02|6072.85|6072.85|6075.02|6075.02|6072.74|6072.74|0
1646405410000|2022-03-04 14:50:10|6073.12|6073.12|6073.24|6073.24|6073.24|6073.24|6073.12|6073.12|0
1646405420000|2022-03-04 14:50:20|6072.53|6072.53|6074.93|6074.93|6074.93|6074.93|6072.53|6072.53|0
1646405430000|2022-03-04 14:50:30|6075.64|6075.64|6075.05|6075.05|6076.47|6076.47|6075.05|6075.05|0
1646405440000|2022-03-04 14:50:40|6074.34|6074.34|6075.76|6075.76|6075.76|6075.76|6074.34|6074.34|0
1646405450000|2022-03-04 14:50:50|6075.64|6075.64|6077.44|6077.44|6077.44|6077.44|6075.64|6075.64|0
1646405470000|2022-03-04 14:51:10|6077.2|6077.2|6077.2|6077.2|6077.2|6077.2|6077.2|6077.2|0
1646405480000|2022-03-04 14:51:20|6077.44|6077.44|6076.73|6076.73|6077.44|6077.44|6076.73|6076.73|0
1646405490000|2022-03-04 14:51:30|6077.44|6077.44|6076.6|6076.6|6077.44|6077.44|6076.02|6076.02|0
1646405510000|2022-03-04 14:51:50|6076.94|6076.94|6077.21|6077.21|6077.21|6077.21|6076.94|6076.94|0
1646405520000|2022-03-04 14:52:00|6079.34|6079.34|6079.34|6079.34|6079.34|6079.34|6079.34|6079.34|0
1646405530000|2022-03-04 14:52:10|6079.59|6079.59|6079.47|6079.47|6079.59|6079.59|6079.47|6079.47|0
1646405540000|2022-03-04 14:52:20|6079.23|6079.23|6079.24|6079.24|6079.47|6079.47|6079.23|6079.23|0
1646405550000|2022-03-04 14:52:30|6080.66|6080.66|6081.37|6081.37|6081.37|6081.37|6079.24|6079.24|0
1646405560000|2022-03-04 14:52:40|6081.49|6081.49|6082.2|6082.2|6082.2|6082.2|6081.49|6081.49|0
1646405570000|2022-03-04 14:52:50|6082.54|6082.54|6083.49|6083.49|6084.21|6084.21|6082.54|6082.54|0
1646405580000|2022-03-04 14:53:00|6083.76|6083.76|6083.76|6083.76|6083.76|6083.76|6083.76|6083.76|0
1646405590000|2022-03-04 14:53:10|6085.19|6085.19|6086.01|6086.01|6086.01|6086.01|6085.19|6085.19|0
1646405600000|2022-03-04 14:53:20|6086.72|6086.72|6087.43|6087.43|6087.43|6087.43|6086.72|6086.72|0
1646405610000|2022-03-04 14:53:30|6087.77|6087.77|6085.36|6085.36|6087.77|6087.77|6084.65|6084.65|0
1646405620000|2022-03-04 14:53:40|6083.6|6083.6|6085.97|6085.97|6086.2|6086.2|6083.6|6083.6|0
1646405640000|2022-03-04 14:54:00|6083.84|6083.84|6080.37|6080.37|6084.21|6084.21|6080.37|6080.37|0
1646405650000|2022-03-04 14:54:10|6081.79|6081.79|6082.38|6082.38|6082.5|6082.5|6079.65|6079.65|0
1646405660000|2022-03-04 14:54:20|6081.67|6081.67|6082.5|6082.5|6082.5|6082.5|6081.67|6081.67|0
1646405670000|2022-03-04 14:54:30|6082.16|6082.16|6081.37|6081.37|6082.16|6082.16|6081.13|6081.13|0
1646405680000|2022-03-04 14:54:40|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|0
1646405690000|2022-03-04 14:54:50|6082.67|6082.67|6082.67|6082.67|6082.67|6082.67|6082.67|6082.67|0
1646405700000|2022-03-04 14:55:00|6082.18|6082.18|6081.7|6081.7|6082.18|6082.18|6081.46|6081.46|0
1646405720000|2022-03-04 14:55:20|6081.82|6081.82|6080.4|6080.4|6081.82|6081.82|6080.4|6080.4|0
1646405730000|2022-03-04 14:55:30|6080.51|6080.51|6080.95|6080.95|6081.93|6081.93|6080.51|6080.51|0
1646405740000|2022-03-04 14:55:40|6079.53|6079.53|6081.32|6081.32|6081.32|6081.32|6078.82|6078.82|0
1646405750000|2022-03-04 14:55:50|6082.03|6082.03|6082.03|6082.03|6082.03|6082.03|6082.03|6082.03|0
1646405760000|2022-03-04 14:56:00|6082.36|6082.36|6083.54|6083.54|6083.54|6083.54|6082.36|6082.36|0
1646405770000|2022-03-04 14:56:10|6083.87|6083.87|6084.92|6084.92|6085.63|6085.63|6083.87|6083.87|0
1646405780000|2022-03-04 14:56:20|6085.41|6085.41|6088.26|6088.26|6088.26|6088.26|6085.41|6085.41|0
1646405790000|2022-03-04 14:56:30|6088.59|6088.59|6089.8|6089.8|6089.8|6089.8|6088.59|6088.59|0
1646405800000|2022-03-04 14:56:40|6090.4|6090.4|6091.21|6091.21|6091.21|6091.21|6090.4|6090.4|0
1646405810000|2022-03-04 14:56:50|6093.35|6093.35|6093.68|6093.68|6093.68|6093.68|6093.35|6093.35|0
1646405820000|2022-03-04 14:57:00|6095.11|6095.11|6095.46|6095.46|6096.49|6096.49|6095.11|6095.11|0
1646405830000|2022-03-04 14:57:10|6095.7|6095.7|6095.7|6095.7|6095.7|6095.7|6095.03|6095.03|0
1646405840000|2022-03-04 14:57:20|6095.37|6095.37|6094.53|6094.53|6095.37|6095.37|6094.53|6094.53|0
1646405850000|2022-03-04 14:57:30|6094.3|6094.3|6094.41|6094.41|6094.41|6094.41|6094.3|6094.3|0
1646405860000|2022-03-04 14:57:40|6095.12|6095.12|6094.75|6094.75|6095.46|6095.46|6094.75|6094.75|0
1646405870000|2022-03-04 14:57:50|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|0
1646405880000|2022-03-04 14:58:00|6096.88|6096.88|6099.66|6099.66|6099.66|6099.66|6096.88|6096.88|0
1646405900000|2022-03-04 14:58:20|6101.08|6101.08|6101.66|6101.66|6101.66|6101.66|6100.95|6100.95|0
1646405910000|2022-03-04 14:58:30|6100.95|6100.95|6098.23|6098.23|6100.95|6100.95|6098.23|6098.23|0
1646405920000|2022-03-04 14:58:40|6097.52|6097.52|6093.89|6093.89|6097.52|6097.52|6093.89|6093.89|0
1646405930000|2022-03-04 14:58:50|6092.57|6092.57|6091.14|6091.14|6092.57|6092.57|6089.72|6089.72|0
1646405940000|2022-03-04 14:59:00|6090.43|6090.43|6091.03|6091.03|6091.14|6091.14|6089.72|6089.72|0
1646405950000|2022-03-04 14:59:10|6088.89|6088.89|6087.84|6087.84|6088.89|6088.89|6086.41|6086.41|0
1646405960000|2022-03-04 14:59:20|6088.55|6088.55|6088.83|6088.83|6088.99|6088.99|6088.25|6088.25|0
1646405970000|2022-03-04 14:59:30|6090.25|6090.25|6092.14|6092.14|6092.14|6092.14|6090.25|6090.25|0
1646405980000|2022-03-04 14:59:40|6092.85|6092.85|6092.85|6092.85|6092.85|6092.85|6092.85|6092.85|0
1646405990000|2022-03-04 14:59:50|6092.74|6092.74|6092.02|6092.02|6092.74|6092.74|6092.02|6092.02|0
1646406000000|2022-03-04 15:00:00|6091.31|6091.31|6088.93|6088.93|6091.31|6091.31|6088.93|6088.93|0
1646406010000|2022-03-04 15:00:10|6088.66|6088.66|6087.97|6087.97|6088.66|6088.66|6087.97|6087.97|0
1646406020000|2022-03-04 15:00:20|6087.63|6087.63|6087.63|6087.63|6087.63|6087.63|6087.63|6087.63|0
1646406030000|2022-03-04 15:00:30|6087.52|6087.52|6085.76|6085.76|6087.52|6087.52|6085.76|6085.76|0
1646406040000|2022-03-04 15:00:40|6085.49|6085.49|6085.49|6085.49|6085.49|6085.49|6085.49|6085.49|0
1646406050000|2022-03-04 15:00:50|6084.78|6084.78|6084.78|6084.78|6084.78|6084.78|6084.78|6084.78|0
1646406060000|2022-03-04 15:01:00|6085.49|6085.49|6085.94|6085.94|6086.06|6086.06|6085.49|6085.49|0
1646406070000|2022-03-04 15:01:10|6085.7|6085.7|6086.99|6086.99|6086.99|6086.99|6085.7|6085.7|0
1646406090000|2022-03-04 15:01:30|6086.64|6086.64|6086.41|6086.41|6086.64|6086.64|6086.41|6086.41|0
1646406100000|2022-03-04 15:01:40|6089.96|6089.96|6090.23|6090.23|6090.23|6090.23|6088.54|6088.54|0
1646406110000|2022-03-04 15:01:50|6090.73|6090.73|6090.73|6090.73|6090.73|6090.73|6090.73|6090.73|0
1646406120000|2022-03-04 15:02:00|6090.61|6090.61|6091.32|6091.32|6091.32|6091.32|6090.61|6090.61|0
1646406130000|2022-03-04 15:02:10|6090.61|6090.61|6089.9|6089.9|6090.61|6090.61|6089.9|6089.9|0
1646406140000|2022-03-04 15:02:20|6090.23|6090.23|6091.06|6091.06|6091.66|6091.66|6090.23|6090.23|0
1646406160000|2022-03-04 15:02:40|6091.18|6091.18|6092.48|6092.48|6092.48|6092.48|6091.18|6091.18|0
1646406170000|2022-03-04 15:02:50|6092.24|6092.24|6092.35|6092.35|6092.35|6092.35|6092.24|6092.24|0
1646406180000|2022-03-04 15:03:00|6092.02|6092.02|6091.67|6091.67|6092.02|6092.02|6091.67|6091.67|0
1646406190000|2022-03-04 15:03:10|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|0
1646406200000|2022-03-04 15:03:20|6089.79|6089.79|6088.73|6088.73|6089.79|6089.79|6088.73|6088.73|0
1646406210000|2022-03-04 15:03:30|6088.48|6088.48|6087.77|6087.77|6088.48|6088.48|6087.77|6087.77|0
1646406220000|2022-03-04 15:03:40|6088.12|6088.12|6088.94|6088.94|6088.94|6088.94|6088.12|6088.12|0
1646406230000|2022-03-04 15:03:50|6088.23|6088.23|6086.47|6086.47|6088.23|6088.23|6085.76|6085.76|0
1646406240000|2022-03-04 15:04:00|6086.23|6086.23|6085.89|6085.89|6086.23|6086.23|6085.89|6085.89|0
1646406250000|2022-03-04 15:04:10|6086.14|6086.14|6086.02|6086.02|6086.14|6086.14|6086.02|6086.02|0
1646406260000|2022-03-04 15:04:20|6086.36|6086.36|6086.36|6086.36|6086.36|6086.36|6086.36|6086.36|0
1646406280000|2022-03-04 15:04:40|6087.78|6087.78|6086.36|6086.36|6087.78|6087.78|6086.36|6086.36|0
1646406300000|2022-03-04 15:05:00|6085.65|6085.65|6080.36|6080.36|6085.65|6085.65|6080.36|6080.36|0
1646406310000|2022-03-04 15:05:10|6081.07|6081.07|6081.9|6081.9|6081.9|6081.9|6081.07|6081.07|0
1646406320000|2022-03-04 15:05:20|6082.23|6082.23|6080.09|6080.09|6083.66|6083.66|6080.09|6080.09|0
1646406330000|2022-03-04 15:05:30|6079.6|6079.6|6078.17|6078.17|6079.6|6079.6|6078.17|6078.17|0
1646406350000|2022-03-04 15:05:50|6078.88|6078.88|6079.36|6079.36|6079.36|6079.36|6078.88|6078.88|0
1646406360000|2022-03-04 15:06:00|6080.07|6080.07|6083.64|6083.64|6083.88|6083.88|6080.07|6080.07|0
1646406370000|2022-03-04 15:06:10|6084.32|6084.32|6084.32|6084.32|6084.32|6084.32|6084.32|6084.32|0
1646406380000|2022-03-04 15:06:20|6083.6|6083.6|6083.62|6083.62|6083.62|6083.62|6082.89|6082.89|0
1646406390000|2022-03-04 15:06:30|6083.73|6083.73|6083.62|6083.62|6083.73|6083.73|6083.62|6083.62|0
1646406400000|2022-03-04 15:06:40|6082.9|6082.9|6082.17|6082.17|6082.9|6082.9|6082.17|6082.17|0
1646406410000|2022-03-04 15:06:50|6080.74|6080.74|6078.61|6078.61|6081.45|6081.45|6078.61|6078.61|0
1646406420000|2022-03-04 15:07:00|6078.27|6078.27|6078.27|6078.27|6078.27|6078.27|6078.27|6078.27|0
1646406430000|2022-03-04 15:07:10|6076.85|6076.85|6078.98|6078.98|6078.98|6078.98|6076.85|6076.85|0
1646406440000|2022-03-04 15:07:20|6078.27|6078.27|6077.56|6077.56|6078.27|6078.27|6077.56|6077.56|0
1646406450000|2022-03-04 15:07:30|6076.85|6076.85|6076.73|6076.73|6076.85|6076.85|6076.73|6076.73|0
1646406460000|2022-03-04 15:07:40|6077.69|6077.69|6076.98|6076.98|6077.69|6077.69|6076.98|6076.98|0
1646406470000|2022-03-04 15:07:50|6076.49|6076.49|6075.53|6075.53|6076.49|6076.49|6075.53|6075.53|0
1646406480000|2022-03-04 15:08:00|6075.26|6075.26|6075.49|6075.49|6075.97|6075.97|6075.26|6075.26|0
1646406490000|2022-03-04 15:08:10|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|0
1646406500000|2022-03-04 15:08:20|6076.09|6076.09|6073.97|6073.97|6076.8|6076.8|6073.74|6073.74|0
1646406510000|2022-03-04 15:08:30|6073.26|6073.26|6072.99|6072.99|6073.26|6073.26|6072.99|6072.99|0
1646406520000|2022-03-04 15:08:40|6074.41|6074.41|6074.41|6074.41|6074.41|6074.41|6074.41|6074.41|0
1646406560000|2022-03-04 15:09:20|6074.74|6074.74|6075.73|6075.73|6076.17|6076.17|6074.03|6074.03|0
1646406580000|2022-03-04 15:09:40|6075.01|6075.01|6075.73|6075.73|6075.73|6075.73|6075.01|6075.01|0
1646406590000|2022-03-04 15:09:50|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|0
1646406600000|2022-03-04 15:10:00|6074.57|6074.57|6074.24|6074.24|6074.57|6074.57|6074.24|6074.24|0
1646406610000|2022-03-04 15:10:10|6077.79|6077.79|6079.13|6079.13|6080.64|6080.64|6077.79|6077.79|0
1646406620000|2022-03-04 15:10:20|6078.86|6078.86|6078.15|6078.15|6078.86|6078.86|6078.15|6078.15|0
1646406630000|2022-03-04 15:10:30|6077.43|6077.43|6077.1|6077.1|6077.43|6077.43|6077.1|6077.1|0
1646406640000|2022-03-04 15:10:40|6077.21|6077.21|6075.3|6075.3|6077.21|6077.21|6075.3|6075.3|0
1646406650000|2022-03-04 15:10:50|6075.55|6075.55|6076.26|6076.26|6076.26|6076.26|6075.55|6075.55|0
1646406660000|2022-03-04 15:11:00|6076.59|6076.59|6078.02|6078.02|6078.02|6078.02|6076.59|6076.59|0
1646406670000|2022-03-04 15:11:10|6077.01|6077.01|6077.01|6077.01|6077.01|6077.01|6077.01|6077.01|0
1646406680000|2022-03-04 15:11:20|6078.43|6078.43|6076.62|6076.62|6078.92|6078.92|6076.62|6076.62|0
1646406690000|2022-03-04 15:11:30|6076.74|6076.74|6077.01|6077.01|6077.01|6077.01|6076.74|6076.74|0
1646406720000|2022-03-04 15:12:00|6077.34|6077.34|6076.89|6076.89|6077.34|6077.34|6076.89|6076.89|0
1646406740000|2022-03-04 15:12:20|6077.23|6077.23|6077.6|6077.6|6077.6|6077.6|6076.89|6076.89|0
1646406750000|2022-03-04 15:12:30|6077.72|6077.72|6078.43|6078.43|6078.43|6078.43|6077.72|6077.72|0
1646406760000|2022-03-04 15:12:40|6080.57|6080.57|6080.83|6080.83|6080.83|6080.83|6080.57|6080.57|0
1646406770000|2022-03-04 15:12:50|6080.72|6080.72|6081.29|6081.29|6081.29|6081.29|6080.72|6080.72|0
1646406780000|2022-03-04 15:13:00|6081.78|6081.78|6083.24|6083.24|6083.24|6083.24|6081.11|6081.11|0
1646406790000|2022-03-04 15:13:10|6083|6083|6083.22|6083.22|6083.67|6083.67|6083|6083|0
1646406800000|2022-03-04 15:13:20|6083.48|6083.48|6083.73|6083.73|6083.73|6083.73|6083.48|6083.48|0
1646406810000|2022-03-04 15:13:30|6083.39|6083.39|6083.51|6083.51|6083.51|6083.51|6083.39|6083.39|0
1646406820000|2022-03-04 15:13:40|6086.36|6086.36|6086.24|6086.24|6086.36|6086.36|6086.24|6086.24|0
1646406830000|2022-03-04 15:13:50|6085.53|6085.53|6084.82|6084.82|6085.53|6085.53|6084.82|6084.82|0
1646406840000|2022-03-04 15:14:00|6084.11|6084.11|6083.49|6083.49|6084.11|6084.11|6083.49|6083.49|0
1646406850000|2022-03-04 15:14:10|6083.74|6083.74|6083.85|6083.85|6083.85|6083.85|6083.74|6083.74|0
1646406860000|2022-03-04 15:14:20|6084.12|6084.12|6087.25|6087.25|6087.58|6087.58|6084.12|6084.12|0
1646406870000|2022-03-04 15:14:30|6086.91|6086.91|6083.4|6083.4|6087.16|6087.16|6083.4|6083.4|0
1646406880000|2022-03-04 15:14:40|6083.06|6083.06|6083.06|6083.06|6083.06|6083.06|6083.06|6083.06|0
1646406890000|2022-03-04 15:14:50|6082.94|6082.94|6084.1|6084.1|6085.52|6085.52|6082.68|6082.68|0
1646406900000|2022-03-04 15:15:00|6084.43|6084.43|6084.43|6084.43|6086.57|6086.57|6084.43|6084.43|0
1646406910000|2022-03-04 15:15:10|6085.15|6085.15|6084.77|6084.77|6085.48|6085.48|6084.77|6084.77|0
1646406920000|2022-03-04 15:15:20|6084.89|6084.89|6084.89|6084.89|6084.89|6084.89|6084.89|6084.89|0
1646406940000|2022-03-04 15:15:40|6084.77|6084.77|6084.64|6084.64|6084.77|6084.77|6084.42|6084.42|0
1646406950000|2022-03-04 15:15:50|6082.51|6082.51|6083.1|6083.1|6083.22|6083.22|6081.68|6081.68|0
1646406960000|2022-03-04 15:16:00|6083.22|6083.22|6084.87|6084.87|6084.87|6084.87|6081.8|6081.8|0
1646406970000|2022-03-04 15:16:10|6084.16|6084.16|6086.64|6086.64|6086.98|6086.98|6084.16|6084.16|0
1646406980000|2022-03-04 15:16:20|6085.93|6085.93|6085.93|6085.93|6085.93|6085.93|6085.59|6085.59|0
1646406990000|2022-03-04 15:16:30|6085.1|6085.1|6083.11|6083.11|6085.1|6085.1|6083.11|6083.11|0
1646407000000|2022-03-04 15:16:40|6084.53|6084.53|6084.07|6084.07|6084.53|6084.53|6083.82|6083.82|0
1646407010000|2022-03-04 15:16:50|6084.3|6084.3|6084.66|6084.66|6084.66|6084.66|6084.3|6084.3|0
1646407020000|2022-03-04 15:17:00|6083.99|6083.99|6084.66|6084.66|6084.66|6084.66|6083.99|6083.99|0
1646407030000|2022-03-04 15:17:10|6085.37|6085.37|6085.14|6085.14|6085.37|6085.37|6085.14|6085.14|0
1646407040000|2022-03-04 15:17:20|6084.43|6084.43|6081.8|6081.8|6084.43|6084.43|6081.8|6081.8|0
1646407050000|2022-03-04 15:17:30|6082.51|6082.51|6082.26|6082.26|6082.51|6082.51|6081.09|6081.09|0
1646407060000|2022-03-04 15:17:40|6082.49|6082.49|6088.94|6088.94|6088.94|6088.94|6082.49|6082.49|0
1646407070000|2022-03-04 15:17:50|6091.79|6091.79|6091.08|6091.08|6091.79|6091.79|6091.08|6091.08|0
1646407080000|2022-03-04 15:18:00|6089.65|6089.65|6089.54|6089.54|6089.65|6089.65|6089.54|6089.54|0
1646407090000|2022-03-04 15:18:10|6090.08|6090.08|6090.35|6090.35|6090.88|6090.88|6090.08|6090.08|0
1646407100000|2022-03-04 15:18:20|6090.61|6090.61|6090.61|6090.61|6090.61|6090.61|6090.61|6090.61|0
1646407110000|2022-03-04 15:18:30|6088.48|6088.48|6086.26|6086.26|6088.48|6088.48|6082.7|6082.7|0
1646407120000|2022-03-04 15:18:40|6085.05|6085.05|6084.34|6084.34|6085.05|6085.05|6084.34|6084.34|0
1646407130000|2022-03-04 15:18:50|6083.8|6083.8|6080.61|6080.61|6083.8|6083.8|6079.91|6079.91|0
1646407140000|2022-03-04 15:19:00|6080.72|6080.72|6080.22|6080.22|6080.72|6080.72|6080.22|6080.22|0
1646407150000|2022-03-04 15:19:10|6079.51|6079.51|6078.95|6078.95|6079.78|6079.78|6078.95|6078.95|0
1646407160000|2022-03-04 15:19:20|6079.67|6079.67|6079.67|6079.67|6079.67|6079.67|6079.67|6079.67|0
1646407170000|2022-03-04 15:19:30|6079.55|6079.55|6078.49|6078.49|6079.55|6079.55|6078.49|6078.49|0
1646407180000|2022-03-04 15:19:40|6078.26|6078.26|6080.76|6080.76|6080.76|6080.76|6078.26|6078.26|0
1646407190000|2022-03-04 15:19:50|6081|6081|6081|6081|6081|6081|6081|6081|0
1646407200000|2022-03-04 15:20:00|6080.67|6080.67|6077.58|6077.58|6080.67|6080.67|6077.58|6077.58|0
1646407210000|2022-03-04 15:20:10|6079|6079|6077.69|6077.69|6079|6079|6077.69|6077.69|0
1646407220000|2022-03-04 15:20:20|6076.98|6076.98|6076.87|6076.87|6076.98|6076.98|6076.87|6076.87|0
1646407230000|2022-03-04 15:20:30|6074.73|6074.73|6076.87|6076.87|6076.87|6076.87|6074.73|6074.73|0
1646407240000|2022-03-04 15:20:40|6076.98|6076.98|6078.03|6078.03|6078.03|6078.03|6076.98|6076.98|0
1646407260000|2022-03-04 15:21:00|6078.74|6078.74|6078.76|6078.76|6078.99|6078.99|6078.74|6078.74|0
1646407270000|2022-03-04 15:21:10|6078.28|6078.28|6078.04|6078.04|6079.7|6079.7|6078.01|6078.01|0
1646407280000|2022-03-04 15:21:20|6077.24|6077.24|6074.87|6074.87|6077.24|6077.24|6074.87|6074.87|0
1646407290000|2022-03-04 15:21:30|6073.45|6073.45|6073.18|6073.18|6073.45|6073.45|6072.84|6072.84|0
1646407300000|2022-03-04 15:21:40|6072.6|6072.6|6070.8|6070.8|6072.6|6072.6|6070.8|6070.8|0
1646407310000|2022-03-04 15:21:50|6070.69|6070.69|6069.97|6069.97|6071.4|6071.4|6069.97|6069.97|0
1646407320000|2022-03-04 15:22:00|6069.26|6069.26|6069.26|6069.26|6069.26|6069.26|6069.26|6069.26|0
1646407330000|2022-03-04 15:22:10|6067.84|6067.84|6067.3|6067.3|6067.84|6067.84|6067.3|6067.3|0
1646407340000|2022-03-04 15:22:20|6068.01|6068.01|6069.2|6069.2|6069.2|6069.2|6067.91|6067.91|0
1646407350000|2022-03-04 15:22:30|6069.09|6069.09|6069.09|6069.09|6069.2|6069.2|6069.09|6069.09|0
1646407360000|2022-03-04 15:22:40|6068.84|6068.84|6068.84|6068.84|6068.84|6068.84|6068.84|6068.84|0
1646407370000|2022-03-04 15:22:50|6069.55|6069.55|6069.75|6069.75|6070.31|6070.31|6069.55|6069.55|0
1646407380000|2022-03-04 15:23:00|6069.98|6069.98|6070.81|6070.81|6070.81|6070.81|6069.98|6069.98|0
1646407390000|2022-03-04 15:23:10|6071.14|6071.14|6073.61|6073.61|6073.61|6073.61|6071.14|6071.14|0
1646407400000|2022-03-04 15:23:20|6072.94|6072.94|6072.23|6072.23|6072.94|6072.94|6072.23|6072.23|0
1646407410000|2022-03-04 15:23:30|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|0
1646407420000|2022-03-04 15:23:40|6071.87|6071.87|6072.11|6072.11|6072.11|6072.11|6071.87|6071.87|0
1646407430000|2022-03-04 15:23:50|6070.57|6070.57|6070.57|6070.57|6070.57|6070.57|6070.57|6070.57|0
1646407440000|2022-03-04 15:24:00|6072|6072|6071.66|6071.66|6072|6072|6071.66|6071.66|0
1646407450000|2022-03-04 15:24:10|6071.78|6071.78|6071.85|6071.85|6071.85|6071.85|6071.51|6071.51|0
1646407460000|2022-03-04 15:24:20|6071.59|6071.59|6071.83|6071.83|6071.83|6071.83|6071.59|6071.59|0
1646407470000|2022-03-04 15:24:30|6071.72|6071.72|6069.96|6069.96|6071.72|6071.72|6069.96|6069.96|0
1646407480000|2022-03-04 15:24:40|6069.71|6069.71|6070.42|6070.42|6070.42|6070.42|6069.71|6069.71|0
1646407500000|2022-03-04 15:25:00|6071.13|6071.13|6071.25|6071.25|6071.25|6071.25|6071.13|6071.13|0
1646407510000|2022-03-04 15:25:10|6070.54|6070.54|6071.25|6071.25|6071.25|6071.25|6070.54|6070.54|0
1646407520000|2022-03-04 15:25:20|6071.59|6071.59|6073.24|6073.24|6073.24|6073.24|6071.59|6071.59|0
1646407530000|2022-03-04 15:25:30|6073.95|6073.95|6073.73|6073.73|6075.62|6075.62|6073.73|6073.73|0
1646407540000|2022-03-04 15:25:40|6073.02|6073.02|6072.31|6072.31|6073.02|6073.02|6072.31|6072.31|0
1646407550000|2022-03-04 15:25:50|6071.6|6071.6|6070.42|6070.42|6071.6|6071.6|6070.31|6070.31|0
1646407560000|2022-03-04 15:26:00|6070.65|6070.65|6070.31|6070.31|6070.65|6070.65|6070.31|6070.31|0
1646407570000|2022-03-04 15:26:10|6070.55|6070.55|6071.98|6071.98|6071.98|6071.98|6069.84|6069.84|0
1646407580000|2022-03-04 15:26:20|6072.25|6072.25|6072.51|6072.51|6072.51|6072.51|6072.25|6072.25|0
1646407590000|2022-03-04 15:26:30|6072.18|6072.18|6073.24|6073.24|6073.24|6073.24|6071.47|6071.47|0
1646407600000|2022-03-04 15:26:40|6073.95|6073.95|6073.24|6073.24|6073.95|6073.95|6073.24|6073.24|0
1646407620000|2022-03-04 15:27:00|6073.57|6073.57|6075|6075|6075|6075|6072.86|6072.86|0
1646407630000|2022-03-04 15:27:10|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|0
1646407640000|2022-03-04 15:27:20|6074.53|6074.53|6073.82|6073.82|6074.53|6074.53|6073.47|6073.47|0
1646407660000|2022-03-04 15:27:40|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|6075.24|0
1646407670000|2022-03-04 15:27:50|6074.53|6074.53|6074.53|6074.53|6074.53|6074.53|6074.53|6074.53|0
1646407680000|2022-03-04 15:28:00|6073.82|6073.82|6073.37|6073.37|6073.82|6073.82|6073.03|6073.03|0
1646407690000|2022-03-04 15:28:10|6072.83|6072.83|6073.64|6073.64|6073.64|6073.64|6072.83|6072.83|0
1646407700000|2022-03-04 15:28:20|6072.59|6072.59|6070.59|6070.59|6072.59|6072.59|6070.59|6070.59|0
1646407710000|2022-03-04 15:28:30|6071.3|6071.3|6071.42|6071.42|6071.42|6071.42|6071.3|6071.3|0
1646407720000|2022-03-04 15:28:40|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|0
1646407750000|2022-03-04 15:29:10|6073.55|6073.55|6072.84|6072.84|6073.55|6073.55|6072.84|6072.84|0
1646407760000|2022-03-04 15:29:20|6073.62|6073.62|6073.96|6073.96|6073.96|6073.96|6073.62|6073.62|0
1646407770000|2022-03-04 15:29:30|6074.21|6074.21|6076.23|6076.23|6077.17|6077.17|6074.21|6074.21|0
1646407790000|2022-03-04 15:29:50|6075.88|6075.88|6076.12|6076.12|6076.12|6076.12|6075.88|6075.88|0
1646407800000|2022-03-04 15:30:00|6075.41|6075.41|6075.41|6075.41|6075.41|6075.41|6075.41|6075.41|0
1646407810000|2022-03-04 15:30:10|6075.18|6075.18|6075.89|6075.89|6075.89|6075.89|6075.18|6075.18|0
1646407820000|2022-03-04 15:30:20|6073.05|6073.05|6073.76|6073.76|6073.76|6073.76|6073.05|6073.05|0
1646407830000|2022-03-04 15:30:30|6073.51|6073.51|6073.85|6073.85|6074.56|6074.56|6072.21|6072.21|0
1646407840000|2022-03-04 15:30:40|6074.08|6074.08|6074.08|6074.08|6074.08|6074.08|6074.08|6074.08|0
1646407850000|2022-03-04 15:30:50|6073.96|6073.96|6074.67|6074.67|6074.67|6074.67|6073.25|6073.25|0
1646407860000|2022-03-04 15:31:00|6075.39|6075.39|6074.56|6074.56|6075.39|6075.39|6074.56|6074.56|0
1646407870000|2022-03-04 15:31:10|6074.22|6074.22|6078.01|6078.01|6078.01|6078.01|6074.22|6074.22|0
1646407880000|2022-03-04 15:31:20|6078.26|6078.26|6078.93|6078.93|6078.93|6078.93|6078.26|6078.26|0
1646407890000|2022-03-04 15:31:30|6079.2|6079.2|6079.2|6079.2|6079.2|6079.2|6079.2|6079.2|0
1646407900000|2022-03-04 15:31:40|6079.69|6079.69|6079.69|6079.69|6079.69|6079.69|6079.69|6079.69|0
1646407910000|2022-03-04 15:31:50|6081.82|6081.82|6081.82|6081.82|6081.82|6081.82|6081.82|6081.82|0
1646407920000|2022-03-04 15:32:00|6081.11|6081.11|6076.59|6076.59|6081.11|6081.11|6076.59|6076.59|0
1646407930000|2022-03-04 15:32:10|6075.88|6075.88|6075.76|6075.76|6075.88|6075.88|6075.65|6075.65|0
1646407940000|2022-03-04 15:32:20|6075.99|6075.99|6075.4|6075.4|6076.11|6076.11|6075.4|6075.4|0
1646407950000|2022-03-04 15:32:30|6075.28|6075.28|6073.5|6073.5|6075.99|6075.99|6073.5|6073.5|0
1646407960000|2022-03-04 15:32:40|6073.74|6073.74|6075.3|6075.3|6075.3|6075.3|6073.63|6073.63|0
1646407980000|2022-03-04 15:33:00|6076.72|6076.72|6076.72|6076.72|6076.72|6076.72|6076.72|6076.72|0
1646407990000|2022-03-04 15:33:10|6078.14|6078.14|6079.56|6079.56|6079.56|6079.56|6078.14|6078.14|0
1646408000000|2022-03-04 15:33:20|6079.81|6079.81|6081.22|6081.22|6081.82|6081.82|6079.81|6079.81|0
1646408010000|2022-03-04 15:33:30|6081.45|6081.45|6079.32|6079.32|6081.45|6081.45|6079.32|6079.32|0
1646408020000|2022-03-04 15:33:40|6079.66|6079.66|6080.75|6080.75|6081.09|6081.09|6078.95|6078.95|0
1646408030000|2022-03-04 15:33:50|6079.33|6079.33|6078.62|6078.62|6079.33|6079.33|6078.62|6078.62|0
1646408040000|2022-03-04 15:34:00|6078.12|6078.12|6073.88|6073.88|6078.12|6078.12|6073.88|6073.88|0
1646408050000|2022-03-04 15:34:10|6074.59|6074.59|6074.11|6074.11|6074.82|6074.82|6074.11|6074.11|0
1646408060000|2022-03-04 15:34:20|6073.4|6073.4|6073.77|6073.77|6074.82|6074.82|6073.4|6073.4|0
1646408070000|2022-03-04 15:34:30|6073.66|6073.66|6073.54|6073.54|6073.66|6073.66|6073.54|6073.54|0
1646408080000|2022-03-04 15:34:40|6074.25|6074.25|6072.83|6072.83|6074.25|6074.25|6072.83|6072.83|0
1646408090000|2022-03-04 15:34:50|6072.34|6072.34|6072.8|6072.8|6072.8|6072.8|6072.34|6072.34|0
1646408100000|2022-03-04 15:35:00|6073.05|6073.05|6072.33|6072.33|6073.05|6073.05|6072.33|6072.33|0
1646408110000|2022-03-04 15:35:10|6075.89|6075.89|6075.89|6075.89|6075.89|6075.89|6075.89|6075.89|0
1646408130000|2022-03-04 15:35:30|6074.47|6074.47|6073.29|6073.29|6074.58|6074.58|6073.29|6073.29|0
1646408140000|2022-03-04 15:35:40|6071.62|6071.62|6070.11|6070.11|6072.11|6072.11|6070.11|6070.11|0
1646408150000|2022-03-04 15:35:50|6070.82|6070.82|6070.82|6070.82|6070.82|6070.82|6070.82|6070.82|0
1646408160000|2022-03-04 15:36:00|6070.93|6070.93|6072.82|6072.82|6073.05|6073.05|6070.93|6070.93|0
1646408170000|2022-03-04 15:36:10|6072.71|6072.71|6073.16|6073.16|6073.16|6073.16|6072.71|6072.71|0
1646408180000|2022-03-04 15:36:20|6074.58|6074.58|6075.29|6075.29|6075.29|6075.29|6074.58|6074.58|0
1646408190000|2022-03-04 15:36:30|6075.78|6075.78|6076.5|6076.5|6076.5|6076.5|6075.78|6075.78|0
1646408200000|2022-03-04 15:36:40|6076.38|6076.38|6077.76|6077.76|6077.76|6077.76|6076.38|6076.38|0
1646408210000|2022-03-04 15:36:50|6077.05|6077.05|6077.05|6077.05|6077.05|6077.05|6077.05|6077.05|0
1646408220000|2022-03-04 15:37:00|6076.94|6076.94|6076.94|6076.94|6076.94|6076.94|6076.94|6076.94|0
1646408230000|2022-03-04 15:37:10|6076.35|6076.35|6071.58|6071.58|6076.35|6076.35|6071.58|6071.58|0
1646408240000|2022-03-04 15:37:20|6071.47|6071.47|6071.47|6071.47|6071.47|6071.47|6070.04|6070.04|0
1646408250000|2022-03-04 15:37:30|6072.18|6072.18|6072.29|6072.29|6072.29|6072.29|6072.18|6072.18|0
1646408260000|2022-03-04 15:37:40|6072.53|6072.53|6073.95|6073.95|6073.95|6073.95|6072.53|6072.53|0
1646408280000|2022-03-04 15:38:00|6075.37|6075.37|6074.66|6074.66|6075.37|6075.37|6074.66|6074.66|0
1646408290000|2022-03-04 15:38:10|6073.95|6073.95|6073.95|6073.95|6073.95|6073.95|6073.95|6073.95|0
1646408300000|2022-03-04 15:38:20|6073.24|6073.24|6073.24|6073.24|6073.24|6073.24|6073.24|6073.24|0
1646408320000|2022-03-04 15:38:40|6073.58|6073.58|6073.58|6073.58|6073.58|6073.58|6073.58|6073.58|0
1646408330000|2022-03-04 15:38:50|6073.47|6073.47|6070.62|6070.62|6073.47|6073.47|6070.62|6070.62|0
1646408350000|2022-03-04 15:39:10|6072.05|6072.05|6075.1|6075.1|6075.1|6075.1|6072.05|6072.05|0
1646408360000|2022-03-04 15:39:20|6075.21|6075.21|6075.46|6075.46|6075.46|6075.46|6075.21|6075.21|0
1646408370000|2022-03-04 15:39:30|6075.58|6075.58|6075.69|6075.69|6075.69|6075.69|6075.58|6075.58|0
1646408380000|2022-03-04 15:39:40|6076.4|6076.4|6077.06|6077.06|6077.06|6077.06|6076.4|6076.4|0
1646408390000|2022-03-04 15:39:50|6077.39|6077.39|6077.88|6077.88|6078|6078|6077.39|6077.39|0
1646408400000|2022-03-04 15:40:00|6078|6078|6076.34|6076.34|6078|6078|6075.63|6075.63|0
1646408410000|2022-03-04 15:40:10|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|0
1646408420000|2022-03-04 15:40:20|6075.98|6075.98|6075.02|6075.02|6075.98|6075.98|6075.02|6075.02|0
1646408430000|2022-03-04 15:40:30|6074.42|6074.42|6070.32|6070.32|6074.42|6074.42|6070.32|6070.32|0
1646408440000|2022-03-04 15:40:40|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|0
1646408450000|2022-03-04 15:40:50|6068.87|6068.87|6066.87|6066.87|6068.87|6068.87|6066.37|6066.37|0
1646408460000|2022-03-04 15:41:00|6066.15|6066.15|6067.58|6067.58|6067.58|6067.58|6066.15|6066.15|0
1646408470000|2022-03-04 15:41:10|6068.04|6068.04|6068.04|6068.04|6068.04|6068.04|6068.04|6068.04|0
1646408480000|2022-03-04 15:41:20|6067.33|6067.33|6067.79|6067.79|6068.04|6068.04|6066.62|6066.62|0
1646408490000|2022-03-04 15:41:30|6067.08|6067.08|6065.7|6065.7|6067.08|6067.08|6065.32|6065.32|0
1646408500000|2022-03-04 15:41:40|6064.28|6064.28|6066.41|6066.41|6067.12|6067.12|6064.28|6064.28|0
1646408510000|2022-03-04 15:41:50|6066.07|6066.07|6065.58|6065.58|6066.07|6066.07|6065.58|6065.58|0
1646408520000|2022-03-04 15:42:00|6066.39|6066.39|6069.94|6069.94|6069.94|6069.94|6066.28|6066.28|0
1646408530000|2022-03-04 15:42:10|6068.51|6068.51|6067.09|6067.09|6068.51|6068.51|6067.09|6067.09|0
1646408540000|2022-03-04 15:42:20|6068.51|6068.51|6068.02|6068.02|6068.51|6068.51|6068.02|6068.02|0
1646408550000|2022-03-04 15:42:30|6066.26|6066.26|6066.97|6066.97|6066.97|6066.97|6065.55|6065.55|0
1646408560000|2022-03-04 15:42:40|6067.22|6067.22|6067.79|6067.79|6069.69|6069.69|6067.22|6067.22|0
1646408570000|2022-03-04 15:42:50|6068.5|6068.5|6068.14|6068.14|6068.5|6068.5|6068.14|6068.14|0
1646408580000|2022-03-04 15:43:00|6068.02|6068.02|6066.83|6066.83|6068.02|6068.02|6064.84|6064.84|0
1646408590000|2022-03-04 15:43:10|6066.95|6066.95|6065.92|6065.92|6066.95|6066.95|6064.96|6064.96|0
1646408600000|2022-03-04 15:43:20|6066.15|6066.15|6065.44|6065.44|6066.15|6066.15|6064.01|6064.01|0
1646408610000|2022-03-04 15:43:30|6064.63|6064.63|6065.22|6065.22|6065.22|6065.22|6064.4|6064.4|0
1646408620000|2022-03-04 15:43:40|6066.65|6066.65|6066.88|6066.88|6066.88|6066.88|6066.65|6066.65|0
1646408640000|2022-03-04 15:44:00|6067.12|6067.12|6067.24|6067.24|6067.57|6067.57|6067.12|6067.12|0
1646408660000|2022-03-04 15:44:20|6067.01|6067.01|6068.43|6068.43|6068.43|6068.43|6067.01|6067.01|0
1646408670000|2022-03-04 15:44:30|6068.92|6068.92|6069.26|6069.26|6069.26|6069.26|6068.92|6068.92|0
1646408680000|2022-03-04 15:44:40|6068.55|6068.55|6068.55|6068.55|6068.55|6068.55|6068.55|6068.55|0
1646408690000|2022-03-04 15:44:50|6067.84|6067.84|6067.84|6067.84|6067.84|6067.84|6067.84|6067.84|0
1646408700000|2022-03-04 15:45:00|6068.1|6068.1|6068.82|6068.82|6068.82|6068.82|6068.1|6068.1|0
1646408720000|2022-03-04 15:45:20|6068.93|6068.93|6068.82|6068.82|6068.93|6068.93|6068.82|6068.82|0
1646408740000|2022-03-04 15:45:40|6068.1|6068.1|6067.39|6067.39|6068.1|6068.1|6067.39|6067.39|0
1646408750000|2022-03-04 15:45:50|6067.66|6067.66|6069.45|6069.45|6069.45|6069.45|6067.66|6067.66|0
1646408760000|2022-03-04 15:46:00|6069.18|6069.18|6069.41|6069.41|6069.41|6069.41|6069.18|6069.18|0
1646408770000|2022-03-04 15:46:10|6069.66|6069.66|6071.79|6071.79|6071.79|6071.79|6069.66|6069.66|0
1646408780000|2022-03-04 15:46:20|6072.5|6072.5|6073.21|6073.21|6073.21|6073.21|6072.5|6072.5|0
1646408790000|2022-03-04 15:46:30|6072.5|6072.5|6072.04|6072.04|6072.75|6072.75|6072.04|6072.04|0
1646408800000|2022-03-04 15:46:40|6071.33|6071.33|6071.08|6071.08|6071.33|6071.33|6071.08|6071.08|0
1646408810000|2022-03-04 15:46:50|6070.37|6070.37|6069.41|6069.41|6070.37|6070.37|6069.32|6069.32|0
1646408820000|2022-03-04 15:47:00|6069.53|6069.53|6068.58|6068.58|6069.53|6069.53|6068.58|6068.58|0
1646408830000|2022-03-04 15:47:10|6068.47|6068.47|6064.52|6064.52|6068.47|6068.47|6064.52|6064.52|0
1646408840000|2022-03-04 15:47:20|6064.28|6064.28|6064.28|6064.28|6064.28|6064.28|6064.28|6064.28|0
1646408850000|2022-03-04 15:47:30|6065.7|6065.7|6066.41|6066.41|6066.41|6066.41|6065.7|6065.7|0
1646408860000|2022-03-04 15:47:40|6065.7|6065.7|6065.93|6065.93|6065.93|6065.93|6065.7|6065.7|0
1646408870000|2022-03-04 15:47:50|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|0
1646408880000|2022-03-04 15:48:00|6068.66|6068.66|6067.01|6067.01|6068.66|6068.66|6067.01|6067.01|0
1646408890000|2022-03-04 15:48:10|6066.78|6066.78|6066.43|6066.43|6066.78|6066.78|6066.43|6066.43|0
1646408900000|2022-03-04 15:48:20|6068.56|6068.56|6069.63|6069.63|6069.63|6069.63|6068.08|6068.08|0
1646408910000|2022-03-04 15:48:30|6070.35|6070.35|6070.1|6070.1|6070.35|6070.35|6068.14|6068.14|0
1646408920000|2022-03-04 15:48:40|6071.52|6071.52|6071.52|6071.52|6071.52|6071.52|6071.52|6071.52|0
1646408930000|2022-03-04 15:48:50|6072.23|6072.23|6070.1|6070.1|6072.23|6072.23|6070.1|6070.1|0
1646408940000|2022-03-04 15:49:00|6070.81|6070.81|6071.49|6071.49|6071.61|6071.61|6070.81|6070.81|0
1646408950000|2022-03-04 15:49:10|6071.38|6071.38|6071.38|6071.38|6071.38|6071.38|6071.38|6071.38|0
1646408960000|2022-03-04 15:49:20|6072.39|6072.39|6073.26|6073.26|6073.26|6073.26|6072.39|6072.39|0
1646408970000|2022-03-04 15:49:30|6073.97|6073.97|6075.38|6075.38|6075.72|6075.72|6073.97|6073.97|0
1646408990000|2022-03-04 15:49:50|6075.14|6075.14|6074.18|6074.18|6075.14|6075.14|6074.18|6074.18|0
1646409000000|2022-03-04 15:50:00|6074.29|6074.29|6072.66|6072.66|6074.29|6074.29|6072.66|6072.66|0
1646409010000|2022-03-04 15:50:10|6072.33|6072.33|6072.33|6072.33|6072.33|6072.33|6072.33|6072.33|0
1646409020000|2022-03-04 15:50:20|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|0
1646409030000|2022-03-04 15:50:30|6075.29|6075.29|6075.39|6075.39|6075.77|6075.77|6075.06|6075.06|0
1646409040000|2022-03-04 15:50:40|6076.81|6076.81|6076.81|6076.81|6076.81|6076.81|6076.81|6076.81|0
1646409050000|2022-03-04 15:50:50|6077.06|6077.06|6077.52|6077.52|6077.52|6077.52|6077.06|6077.06|0
1646409060000|2022-03-04 15:51:00|6077.79|6077.79|6077.45|6077.45|6077.79|6077.79|6077.45|6077.45|0
1646409070000|2022-03-04 15:51:10|6077.33|6077.33|6077.67|6077.67|6077.67|6077.67|6077.33|6077.33|0
1646409080000|2022-03-04 15:51:20|6076.24|6076.24|6076.24|6076.24|6076.24|6076.24|6076.24|6076.24|0
1646409090000|2022-03-04 15:51:30|6076.47|6076.47|6076.13|6076.13|6076.47|6076.47|6076.13|6076.13|0
1646409100000|2022-03-04 15:51:40|6076.84|6076.84|6076.59|6076.59|6076.84|6076.84|6076.47|6076.47|0
1646409110000|2022-03-04 15:51:50|6077.09|6077.09|6077.09|6077.09|6077.09|6077.09|6077.09|6077.09|0
1646409120000|2022-03-04 15:52:00|6078.51|6078.51|6077.91|6077.91|6078.62|6078.62|6077.91|6077.91|0
1646409130000|2022-03-04 15:52:10|6078.62|6078.62|6077.91|6077.91|6078.62|6078.62|6077.91|6077.91|0
1646409140000|2022-03-04 15:52:20|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|0
1646409150000|2022-03-04 15:52:30|6078.62|6078.62|6079.36|6079.36|6079.36|6079.36|6078.62|6078.62|0
1646409160000|2022-03-04 15:52:40|6078.65|6078.65|6078.38|6078.38|6078.65|6078.65|6078.38|6078.38|0
1646409170000|2022-03-04 15:52:50|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|6078.71|0
1646409180000|2022-03-04 15:53:00|6080.13|6080.13|6080.7|6080.7|6080.7|6080.7|6080.13|6080.13|0
1646409190000|2022-03-04 15:53:10|6080.59|6080.59|6080.47|6080.47|6080.59|6080.59|6080.47|6080.47|0
1646409200000|2022-03-04 15:53:20|6080.13|6080.13|6077.43|6077.43|6080.13|6080.13|6077.43|6077.43|0
1646409210000|2022-03-04 15:53:30|6077.32|6077.32|6077.55|6077.55|6077.55|6077.55|6077.32|6077.32|0
1646409220000|2022-03-04 15:53:40|6077.3|6077.3|6077.3|6077.3|6077.3|6077.3|6077.3|6077.3|0
1646409230000|2022-03-04 15:53:50|6075.88|6075.88|6073.23|6073.23|6075.88|6075.88|6073.23|6073.23|0
1646409240000|2022-03-04 15:54:00|6072.98|6072.98|6068.38|6068.38|6072.98|6072.98|6068.38|6068.38|0
1646409250000|2022-03-04 15:54:10|6068.5|6068.5|6069.46|6069.46|6069.46|6069.46|6068.5|6068.5|0
1646409260000|2022-03-04 15:54:20|6068.74|6068.74|6068.74|6068.74|6068.74|6068.74|6068.74|6068.74|0
1646409270000|2022-03-04 15:54:30|6068.03|6068.03|6068.53|6068.53|6068.53|6068.53|6068.03|6068.03|0
1646409280000|2022-03-04 15:54:40|6069.24|6069.24|6069.57|6069.57|6069.57|6069.57|6069.24|6069.24|0
1646409290000|2022-03-04 15:54:50|6068.86|6068.86|6069.09|6069.09|6069.09|6069.09|6068.86|6068.86|0
1646409300000|2022-03-04 15:55:00|6069.36|6069.36|6069.96|6069.96|6069.96|6069.96|6068.53|6068.53|0
1646409310000|2022-03-04 15:55:10|6066.95|6066.95|6066.71|6066.71|6066.95|6066.95|6065.29|6065.29|0
1646409320000|2022-03-04 15:55:20|6065.29|6065.29|6067.43|6067.43|6068.14|6068.14|6065.29|6065.29|0
1646409330000|2022-03-04 15:55:30|6066.71|6066.71|6067.43|6067.43|6067.43|6067.43|6066.71|6066.71|0
1646409340000|2022-03-04 15:55:40|6068.85|6068.85|6068.14|6068.14|6068.85|6068.85|6068.14|6068.14|0
1646409350000|2022-03-04 15:55:50|6067.8|6067.8|6066.04|6066.04|6067.8|6067.8|6066.04|6066.04|0
1646409360000|2022-03-04 15:56:00|6066.75|6066.75|6067.35|6067.35|6068.89|6068.89|6066.75|6066.75|0
1646409370000|2022-03-04 15:56:10|6067.69|6067.69|6067.35|6067.35|6067.69|6067.69|6067.35|6067.35|0
1646409380000|2022-03-04 15:56:20|6067.6|6067.6|6066.88|6066.88|6067.6|6067.6|6066.88|6066.88|0
1646409390000|2022-03-04 15:56:30|6067|6067|6067|6067|6067|6067|6067|6067|0
1646409400000|2022-03-04 15:56:40|6063.74|6063.74|6062.52|6062.52|6063.74|6063.74|6062.25|6062.25|0
1646409420000|2022-03-04 15:57:00|6062.02|6062.02|6062.27|6062.27|6062.27|6062.27|6059.89|6059.89|0
1646409430000|2022-03-04 15:57:10|6062.15|6062.15|6062.15|6062.15|6062.15|6062.15|6062.15|6062.15|0
1646409460000|2022-03-04 15:57:40|6062.5|6062.5|6061.08|6061.08|6062.73|6062.73|6061.08|6061.08|0
1646409470000|2022-03-04 15:57:50|6061.75|6061.75|6060.74|6060.74|6061.75|6061.75|6060.74|6060.74|0
1646409480000|2022-03-04 15:58:00|6062.16|6062.16|6062.5|6062.5|6063.92|6063.92|6062.16|6062.16|0
1646409500000|2022-03-04 15:58:20|6062.84|6062.84|6062.5|6062.5|6062.84|6062.84|6062.5|6062.5|0
1646409510000|2022-03-04 15:58:30|6061.79|6061.79|6061.45|6061.45|6061.79|6061.79|6061.45|6061.45|0
1646409520000|2022-03-04 15:58:40|6061.21|6061.21|6061.3|6061.3|6061.3|6061.3|6060.96|6060.96|0
1646409530000|2022-03-04 15:58:50|6058.57|6058.57|6058.68|6058.68|6058.68|6058.68|6058.57|6058.57|0
1646409540000|2022-03-04 15:59:00|6058.57|6058.57|6059.99|6059.99|6060.11|6060.11|6058.57|6058.57|0
1646409550000|2022-03-04 15:59:10|6059.28|6059.28|6059.99|6059.99|6059.99|6059.99|6059.28|6059.28|0
1646409560000|2022-03-04 15:59:20|6060.24|6060.24|6060.24|6060.24|6060.24|6060.24|6060.24|6060.24|0
1646409580000|2022-03-04 15:59:40|6059.52|6059.52|6059.64|6059.64|6059.64|6059.64|6059.52|6059.52|0
1646409590000|2022-03-04 15:59:50|6059.39|6059.39|6057.51|6057.51|6059.39|6059.39|6057.51|6057.51|0
1646409600000|2022-03-04 16:00:00|6057.62|6057.62|6057.74|6057.74|6057.74|6057.74|6057.62|6057.62|0
1646409610000|2022-03-04 16:00:10|6058.45|6058.45|6058.92|6058.92|6059.41|6059.41|6058.45|6058.45|0
1646409620000|2022-03-04 16:00:20|6057.49|6057.49|6056.91|6056.91|6057.49|6057.49|6056.91|6056.91|0
1646409630000|2022-03-04 16:00:30|6057.16|6057.16|6057.16|6057.16|6057.16|6057.16|6057.16|6057.16|0
1646409650000|2022-03-04 16:00:50|6055.73|6055.73|6056.9|6056.9|6056.9|6056.9|6055.73|6055.73|0
1646409660000|2022-03-04 16:01:00|6056.56|6056.56|6058.32|6058.32|6058.66|6058.66|6056.56|6056.56|0
1646409670000|2022-03-04 16:01:10|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|0
1646409710000|2022-03-04 16:01:50|6059.74|6059.74|6059.28|6059.28|6059.99|6059.99|6059.28|6059.28|0
1646409750000|2022-03-04 16:02:30|6059.39|6059.39|6059.39|6059.39|6059.39|6059.39|6059.39|6059.39|0
1646409770000|2022-03-04 16:02:50|6059.28|6059.28|6058.81|6058.81|6059.61|6059.61|6058.81|6058.81|0
1646409780000|2022-03-04 16:03:00|6058.1|6058.1|6059.38|6059.38|6059.52|6059.52|6058.09|6058.09|0
1646409790000|2022-03-04 16:03:10|6059.87|6059.87|6059.27|6059.27|6059.87|6059.87|6057.84|6057.84|0
1646409800000|2022-03-04 16:03:20|6059.02|6059.02|6056.88|6056.88|6059.02|6059.02|6056.88|6056.88|0
1646409810000|2022-03-04 16:03:30|6058.31|6058.31|6058.19|6058.19|6058.42|6058.42|6058.19|6058.19|0
1646409820000|2022-03-04 16:03:40|6057.86|6057.86|6056.93|6056.93|6058.35|6058.35|6056.93|6056.93|0
1646409830000|2022-03-04 16:03:50|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|0
1646409840000|2022-03-04 16:04:00|6058.84|6058.84|6058.13|6058.13|6058.84|6058.84|6058.13|6058.13|0
1646409850000|2022-03-04 16:04:10|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|0
1646409860000|2022-03-04 16:04:20|6057.75|6057.75|6057.75|6057.75|6057.75|6057.75|6057.75|6057.75|0
1646409870000|2022-03-04 16:04:30|6057.04|6057.04|6057.04|6057.04|6057.04|6057.04|6057.04|6057.04|0
1646409890000|2022-03-04 16:04:50|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|0
1646409900000|2022-03-04 16:05:00|6055.62|6055.62|6055.5|6055.5|6055.62|6055.62|6055.5|6055.5|0
1646409910000|2022-03-04 16:05:10|6054.79|6054.79|6054.92|6054.92|6055.5|6055.5|6054.08|6054.08|0
1646409920000|2022-03-04 16:05:20|6054.68|6054.68|6053.01|6053.01|6054.68|6054.68|6053.01|6053.01|0
1646409930000|2022-03-04 16:05:30|6052.3|6052.3|6053.01|6053.01|6053.01|6053.01|6052.3|6052.3|0
1646409950000|2022-03-04 16:05:50|6052.76|6052.76|6052.88|6052.88|6052.88|6052.88|6052.76|6052.76|0
1646409960000|2022-03-04 16:06:00|6052.54|6052.54|6052.27|6052.27|6052.54|6052.54|6052.27|6052.27|0
1646409980000|2022-03-04 16:06:20|6052.98|6052.98|6052.04|6052.04|6052.98|6052.98|6052.04|6052.04|0
1646409990000|2022-03-04 16:06:30|6051.33|6051.33|6050.72|6050.72|6051.33|6051.33|6050.39|6050.39|0
1646410000000|2022-03-04 16:06:40|6052.15|6052.15|6052.15|6052.15|6052.15|6052.15|6052.15|6052.15|0
1646410010000|2022-03-04 16:06:50|6050.72|6050.72|6050.01|6050.01|6050.72|6050.72|6050.01|6050.01|0
1646410020000|2022-03-04 16:07:00|6050.72|6050.72|6051.18|6051.18|6051.18|6051.18|6050.72|6050.72|0
1646410030000|2022-03-04 16:07:10|6050.84|6050.84|6050.84|6050.84|6050.84|6050.84|6050.84|6050.84|0
1646410050000|2022-03-04 16:07:30|6050.96|6050.96|6054.34|6054.34|6054.34|6054.34|6050.96|6050.96|0
1646410060000|2022-03-04 16:07:40|6054.09|6054.09|6054.8|6054.8|6054.8|6054.8|6054.09|6054.09|0
1646410070000|2022-03-04 16:07:50|6054.09|6054.09|6053.38|6053.38|6054.09|6054.09|6053.38|6053.38|0
1646410080000|2022-03-04 16:08:00|6052.67|6052.67|6052.44|6052.44|6052.67|6052.67|6051.73|6051.73|0
1646410090000|2022-03-04 16:08:10|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|0
1646410100000|2022-03-04 16:08:20|6052.92|6052.92|6055.05|6055.05|6055.05|6055.05|6052.92|6052.92|0
1646410110000|2022-03-04 16:08:30|6054.96|6054.96|6054.96|6054.96|6054.96|6054.96|6054.96|6054.96|0
1646410120000|2022-03-04 16:08:40|6055.67|6055.67|6056.01|6056.01|6056.01|6056.01|6055.67|6055.67|0
1646410130000|2022-03-04 16:08:50|6055.78|6055.78|6053.41|6053.41|6055.78|6055.78|6053.41|6053.41|0
1646410140000|2022-03-04 16:09:00|6054.12|6054.12|6053.62|6053.62|6054.12|6054.12|6053.5|6053.5|0
1646410150000|2022-03-04 16:09:10|6053.86|6053.86|6054.11|6054.11|6054.11|6054.11|6053.86|6053.86|0
1646410160000|2022-03-04 16:09:20|6053.4|6053.4|6054.57|6054.57|6055.28|6055.28|6053.4|6053.4|0
1646410170000|2022-03-04 16:09:30|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|0
1646410180000|2022-03-04 16:09:40|6053.74|6053.74|6053.99|6053.99|6053.99|6053.99|6053.74|6053.74|0
1646410190000|2022-03-04 16:09:50|6054.24|6054.24|6054.24|6054.24|6054.24|6054.24|6054.24|6054.24|0
1646410200000|2022-03-04 16:10:00|6054.95|6054.95|6055.06|6055.06|6055.06|6055.06|6054.95|6054.95|0
1646410210000|2022-03-04 16:10:10|6055.78|6055.78|6056.73|6056.73|6056.73|6056.73|6055.78|6055.78|0
1646410220000|2022-03-04 16:10:20|6055.53|6055.53|6054.25|6054.25|6055.67|6055.67|6053.54|6053.54|0
1646410230000|2022-03-04 16:10:30|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|0
1646410240000|2022-03-04 16:10:40|6053.66|6053.66|6054.96|6054.96|6054.96|6054.96|6053.54|6053.54|0
1646410260000|2022-03-04 16:11:00|6055.67|6055.67|6056.14|6056.14|6056.39|6056.39|6055.67|6055.67|0
1646410270000|2022-03-04 16:11:10|6056.85|6056.85|6056.85|6056.85|6056.85|6056.85|6056.85|6056.85|0
1646410280000|2022-03-04 16:11:20|6057.1|6057.1|6057.43|6057.43|6057.43|6057.43|6057.1|6057.1|0
1646410290000|2022-03-04 16:11:30|6059.57|6059.57|6060.06|6060.06|6060.06|6060.06|6059.57|6059.57|0
1646410300000|2022-03-04 16:11:40|6060.18|6060.18|6060.29|6060.29|6060.29|6060.29|6059.58|6059.58|0
1646410310000|2022-03-04 16:11:50|6059.94|6059.94|6058.74|6058.74|6059.94|6059.94|6058.74|6058.74|0
1646410320000|2022-03-04 16:12:00|6058.99|6058.99|6057.56|6057.56|6058.99|6058.99|6057.56|6057.56|0
1646410330000|2022-03-04 16:12:10|6057.79|6057.79|6057.79|6057.79|6057.79|6057.79|6057.79|6057.79|0
1646410350000|2022-03-04 16:12:30|6058.29|6058.29|6058.17|6058.17|6058.29|6058.29|6058.17|6058.17|0
1646410360000|2022-03-04 16:12:40|6058.88|6058.88|6059.59|6059.59|6059.59|6059.59|6058.88|6058.88|0
1646410370000|2022-03-04 16:12:50|6058.17|6058.17|6058.51|6058.51|6058.51|6058.51|6058.17|6058.17|0
1646410380000|2022-03-04 16:13:00|6059.22|6059.22|6061.26|6061.26|6061.6|6061.6|6059.22|6059.22|0
1646410390000|2022-03-04 16:13:10|6060.55|6060.55|6058.55|6058.55|6060.55|6060.55|6058.55|6058.55|0
1646410400000|2022-03-04 16:13:20|6057.84|6057.84|6057.72|6057.72|6057.84|6057.84|6057.72|6057.72|0
1646410410000|2022-03-04 16:13:30|6058.43|6058.43|6057.72|6057.72|6058.43|6058.43|6057.72|6057.72|0
1646410430000|2022-03-04 16:13:50|6057.01|6057.01|6057.01|6057.01|6057.01|6057.01|6057.01|6057.01|0
1646410440000|2022-03-04 16:14:00|6057.24|6057.24|6057.95|6057.95|6057.95|6057.95|6057.24|6057.24|0
1646410450000|2022-03-04 16:14:10|6057.24|6057.24|6055.69|6055.69|6057.24|6057.24|6055.69|6055.69|0
1646410460000|2022-03-04 16:14:20|6055.46|6055.46|6056.88|6056.88|6056.88|6056.88|6055.46|6055.46|0
1646410470000|2022-03-04 16:14:30|6057.13|6057.13|6057.84|6057.84|6059.26|6059.26|6057.13|6057.13|0
1646410480000|2022-03-04 16:14:40|6057.5|6057.5|6057.39|6057.39|6058.21|6058.21|6057.39|6057.39|0
1646410490000|2022-03-04 16:14:50|6058.1|6058.1|6057.39|6057.39|6058.1|6058.1|6056.68|6056.68|0
1646410500000|2022-03-04 16:15:00|6056.68|6056.68|6056.92|6056.92|6056.92|6056.92|6056.68|6056.68|0
1646410510000|2022-03-04 16:15:10|6057.04|6057.04|6059.17|6059.17|6059.17|6059.17|6057.04|6057.04|0
1646410520000|2022-03-04 16:15:20|6057.75|6057.75|6055.12|6055.12|6057.75|6057.75|6055.12|6055.12|0
1646410530000|2022-03-04 16:15:30|6054.79|6054.79|6055.03|6055.03|6055.03|6055.03|6054.79|6054.79|0
1646410540000|2022-03-04 16:15:40|6054.32|6054.32|6054.32|6054.32|6054.32|6054.32|6054.32|6054.32|0
1646410550000|2022-03-04 16:15:50|6053.61|6053.61|6052.56|6052.56|6053.61|6053.61|6052.56|6052.56|0
1646410560000|2022-03-04 16:16:00|6053.27|6053.27|6055.41|6055.41|6055.41|6055.41|6053.27|6053.27|0
1646410570000|2022-03-04 16:16:10|6056.12|6056.12|6056.12|6056.12|6056.12|6056.12|6056.12|6056.12|0
1646410580000|2022-03-04 16:16:20|6056.37|6056.37|6056.48|6056.48|6056.82|6056.82|6056.37|6056.37|0
1646410590000|2022-03-04 16:16:30|6056.73|6056.73|6059.11|6059.11|6059.11|6059.11|6056.73|6056.73|0
1646410600000|2022-03-04 16:16:40|6059.82|6059.82|6059.34|6059.34|6059.82|6059.82|6058.63|6058.63|0
1646410610000|2022-03-04 16:16:50|6059.68|6059.68|6059.46|6059.46|6059.68|6059.68|6059.34|6059.34|0
1646410630000|2022-03-04 16:17:10|6059.19|6059.19|6059.46|6059.46|6059.46|6059.46|6059.19|6059.19|0
1646410640000|2022-03-04 16:17:20|6059.69|6059.69|6061.82|6061.82|6061.82|6061.82|6059.69|6059.69|0
1646410650000|2022-03-04 16:17:30|6061.58|6061.58|6061.24|6061.24|6062.29|6062.29|6061.24|6061.24|0
1646410660000|2022-03-04 16:17:40|6063.16|6063.16|6066.93|6066.93|6067.76|6067.76|6063.16|6063.16|0
1646410670000|2022-03-04 16:17:50|6067.64|6067.64|6065.15|6065.15|6067.64|6067.64|6065.15|6065.15|0
1646410680000|2022-03-04 16:18:00|6065.64|6065.64|6065.52|6065.52|6065.64|6065.64|6065.52|6065.52|0
1646410690000|2022-03-04 16:18:10|6064.81|6064.81|6064.81|6064.81|6064.81|6064.81|6064.81|6064.81|0
1646410700000|2022-03-04 16:18:20|6064.58|6064.58|6064.58|6064.58|6064.58|6064.58|6064.58|6064.58|0
1646410710000|2022-03-04 16:18:30|6064.47|6064.47|6064.99|6064.99|6065.66|6065.66|6064.23|6064.23|0
1646410720000|2022-03-04 16:18:40|6065.32|6065.32|6062.05|6062.05|6065.32|6065.32|6062.05|6062.05|0
1646410730000|2022-03-04 16:18:50|6062.76|6062.76|6062.39|6062.39|6063.1|6063.1|6062.05|6062.05|0
1646410740000|2022-03-04 16:19:00|6062.27|6062.27|6060.59|6060.59|6062.49|6062.49|6059.17|6059.17|0
1646410750000|2022-03-04 16:19:10|6059.88|6059.88|6060.38|6060.38|6060.38|6060.38|6058.95|6058.95|0
1646410760000|2022-03-04 16:19:20|6060.71|6060.71|6063.18|6063.18|6063.18|6063.18|6060.71|6060.71|0
1646410770000|2022-03-04 16:19:30|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|0
1646410780000|2022-03-04 16:19:40|6063.77|6063.77|6064.06|6064.06|6064.73|6064.73|6063.44|6063.44|0
1646410790000|2022-03-04 16:19:50|6063.94|6063.94|6064.61|6064.61|6064.61|6064.61|6063.94|6063.94|0
1646410800000|2022-03-04 16:20:00|6064.73|6064.73|6064.73|6064.73|6064.73|6064.73|6064.73|6064.73|0
1646410810000|2022-03-04 16:20:10|6064.5|6064.5|6064.23|6064.23|6064.5|6064.5|6063.52|6063.52|0
1646410820000|2022-03-04 16:20:20|6064.9|6064.9|6063.58|6063.58|6064.9|6064.9|6062.53|6062.53|0
1646410830000|2022-03-04 16:20:30|6065|6065|6066.72|6066.72|6066.72|6066.72|6064.96|6064.96|0
1646410840000|2022-03-04 16:20:40|6066.97|6066.97|6067.22|6067.22|6067.22|6067.22|6066.26|6066.26|0
1646410850000|2022-03-04 16:20:50|6068.64|6068.64|6064.29|6064.29|6068.64|6068.64|6064.29|6064.29|0
1646410860000|2022-03-04 16:21:00|6064.63|6064.63|6064.74|6064.74|6064.74|6064.74|6064.63|6064.63|0
1646410880000|2022-03-04 16:21:20|6065.08|6065.08|6064.83|6064.83|6065.08|6065.08|6064.83|6064.83|0
1646410890000|2022-03-04 16:21:30|6065.54|6065.54|6065.54|6065.54|6065.54|6065.54|6065.54|6065.54|0
1646410900000|2022-03-04 16:21:40|6065.79|6065.79|6065.79|6065.79|6065.79|6065.79|6065.79|6065.79|0
1646410910000|2022-03-04 16:21:50|6065.68|6065.68|6062.24|6062.24|6065.68|6065.68|6062.24|6062.24|0
1646410920000|2022-03-04 16:22:00|6062.12|6062.12|6062.01|6062.01|6062.12|6062.12|6061.77|6061.77|0
1646410930000|2022-03-04 16:22:10|6062.12|6062.12|6060.81|6060.81|6062.24|6062.24|6060.81|6060.81|0
1646410940000|2022-03-04 16:22:20|6060.7|6060.7|6058.55|6058.55|6060.7|6060.7|6058.55|6058.55|0
1646410950000|2022-03-04 16:22:30|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|0
1646410960000|2022-03-04 16:22:40|6057.88|6057.88|6057.28|6057.28|6058.33|6058.33|6057.28|6057.28|0
1646410970000|2022-03-04 16:22:50|6057.62|6057.62|6056.57|6056.57|6057.62|6057.62|6056.2|6056.2|0
1646410980000|2022-03-04 16:23:00|6055.86|6055.86|6054.36|6054.36|6055.86|6055.86|6054.36|6054.36|0
1646410990000|2022-03-04 16:23:10|6053.65|6053.65|6054.61|6054.61|6055.07|6055.07|6053.65|6053.65|0
1646411010000|2022-03-04 16:23:30|6054.94|6054.94|6058|6058|6058|6058|6054.94|6054.94|0
1646411020000|2022-03-04 16:23:40|6058.11|6058.11|6055.31|6055.31|6058.11|6058.11|6055.31|6055.31|0
1646411030000|2022-03-04 16:23:50|6054.59|6054.59|6052.31|6052.31|6056.92|6056.92|6052.31|6052.31|0
1646411040000|2022-03-04 16:24:00|6053.74|6053.74|6052.53|6052.53|6053.74|6053.74|6052.2|6052.2|0
1646411050000|2022-03-04 16:24:10|6052.87|6052.87|6052.98|6052.98|6053.25|6053.25|6052.2|6052.2|0
1646411060000|2022-03-04 16:24:20|6053.31|6053.31|6052.76|6052.76|6053.43|6053.43|6052.76|6052.76|0
1646411070000|2022-03-04 16:24:30|6053.03|6053.03|6054.46|6054.46|6054.46|6054.46|6053.03|6053.03|0
1646411080000|2022-03-04 16:24:40|6055.17|6055.17|6058.93|6058.93|6058.93|6058.93|6055.17|6055.17|0
1646411090000|2022-03-04 16:24:50|6058.6|6058.6|6058.71|6058.71|6058.71|6058.71|6058.6|6058.6|0
1646411100000|2022-03-04 16:25:00|6058.37|6058.37|6056.94|6056.94|6058.37|6058.37|6055.08|6055.08|0
1646411110000|2022-03-04 16:25:10|6056.61|6056.61|6059.23|6059.23|6059.68|6059.68|6056.49|6056.49|0
1646411120000|2022-03-04 16:25:20|6059.57|6059.57|6059.57|6059.57|6059.57|6059.57|6059.57|6059.57|0
1646411130000|2022-03-04 16:25:30|6057.43|6057.43|6057.55|6057.55|6058.97|6058.97|6057.43|6057.43|0
1646411140000|2022-03-04 16:25:40|6056.84|6056.84|6055.07|6055.07|6056.84|6056.84|6054.82|6054.82|0
1646411150000|2022-03-04 16:25:50|6054.95|6054.95|6054.86|6054.86|6055.29|6055.29|6054.73|6054.73|0
1646411160000|2022-03-04 16:26:00|6055.58|6055.58|6058.15|6058.15|6058.48|6058.48|6055.58|6055.58|0
1646411170000|2022-03-04 16:26:10|6058.48|6058.48|6058.24|6058.24|6058.48|6058.48|6058.24|6058.24|0
1646411180000|2022-03-04 16:26:20|6058.95|6058.95|6057.53|6057.53|6058.95|6058.95|6057.53|6057.53|0
1646411190000|2022-03-04 16:26:30|6058.24|6058.24|6055.77|6055.77|6058.24|6058.24|6055.06|6055.06|0
1646411200000|2022-03-04 16:26:40|6056.48|6056.48|6056.81|6056.81|6057.53|6057.53|6056.1|6056.1|0
1646411210000|2022-03-04 16:26:50|6057.53|6057.53|6058.69|6058.69|6058.69|6058.69|6056.81|6056.81|0
1646411220000|2022-03-04 16:27:00|6058.35|6058.35|6059.07|6059.07|6059.07|6059.07|6058.35|6058.35|0
1646411230000|2022-03-04 16:27:10|6059.41|6059.41|6058.97|6058.97|6059.41|6059.41|6058.7|6058.7|0
1646411240000|2022-03-04 16:27:20|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|0
1646411250000|2022-03-04 16:27:30|6058.97|6058.97|6058.97|6058.97|6058.97|6058.97|6058.97|6058.97|0
1646411260000|2022-03-04 16:27:40|6059.08|6059.08|6059.08|6059.08|6059.33|6059.33|6059.08|6059.08|0
1646411270000|2022-03-04 16:27:50|6058.75|6058.75|6056.83|6056.83|6058.75|6058.75|6056.61|6056.61|0
1646411280000|2022-03-04 16:28:00|6056.72|6056.72|6058.82|6058.82|6059.77|6059.77|6056.38|6056.38|0
1646411290000|2022-03-04 16:28:10|6059.09|6059.09|6058.42|6058.42|6059.09|6059.09|6058.42|6058.42|0
1646411300000|2022-03-04 16:28:20|6058.19|6058.19|6058.19|6058.19|6058.19|6058.19|6058.19|6058.19|0
1646411310000|2022-03-04 16:28:30|6058.08|6058.08|6056.15|6056.15|6058.53|6058.53|6056.15|6056.15|0
1646411320000|2022-03-04 16:28:40|6054.72|6054.72|6055.88|6055.88|6056.15|6056.15|6054.72|6054.72|0
1646411330000|2022-03-04 16:28:50|6055.17|6055.17|6054.25|6054.25|6055.17|6055.17|6054.16|6054.16|0
1646411340000|2022-03-04 16:29:00|6054.13|6054.13|6048.8|6048.8|6054.13|6054.13|6048.8|6048.8|0
1646411350000|2022-03-04 16:29:10|6047.37|6047.37|6046.08|6046.08|6047.37|6047.37|6044.54|6044.54|0
1646411360000|2022-03-04 16:29:20|6045.74|6045.74|6043.31|6043.31|6045.99|6045.99|6043.31|6043.31|0
1646411370000|2022-03-04 16:29:30|6045.07|6045.07|6043.96|6043.96|6045.07|6045.07|6042.2|6042.2|0
1646411380000|2022-03-04 16:29:40|6043.85|6043.85|6042.65|6042.65|6043.85|6043.85|6040.66|6040.66|0
1646411390000|2022-03-04 16:29:50|6042.31|6042.31|6042.06|6042.06|6042.98|6042.98|6041.78|6041.78|0
1646640900000|2022-03-07 08:15:00|5941.83|5941.83|5950.28|5950.28|5950.28|5950.28|5939.45|5939.45|0
1646640910000|2022-03-07 08:15:10|5948.86|5948.86|5949.53|5949.53|5950.73|5950.73|5948.86|5948.86|0
1646640920000|2022-03-07 08:15:20|5950.26|5950.26|5949.36|5949.36|5950.98|5950.98|5948.84|5948.84|0
1646640930000|2022-03-07 08:15:30|5949.94|5949.94|5949.11|5949.11|5952.78|5952.78|5948.4|5948.4|0
1646640940000|2022-03-07 08:15:40|5948.76|5948.76|5946.71|5946.71|5948.76|5948.76|5946.71|5946.71|0
1646640950000|2022-03-07 08:15:50|5946.37|5946.37|5945.33|5945.33|5946.37|5946.37|5945.33|5945.33|0
1646640960000|2022-03-07 08:16:00|5943.19|5943.19|5939.04|5939.04|5944.69|5944.69|5939.04|5939.04|0
1646640970000|2022-03-07 08:16:10|5938.3|5938.3|5939.63|5939.63|5939.63|5939.63|5936.07|5936.07|0
1646640980000|2022-03-07 08:16:20|5939.36|5939.36|5938.65|5938.65|5939.36|5939.36|5937.93|5937.93|0
1646640990000|2022-03-07 08:16:30|5938.15|5938.15|5933.76|5933.76|5938.15|5938.15|5932.33|5932.33|0
1646641000000|2022-03-07 08:16:40|5932.11|5932.11|5930.08|5930.08|5932.11|5932.11|5930.08|5930.08|0
1646641010000|2022-03-07 08:16:50|5927.94|5927.94|5928.43|5928.43|5928.43|5928.43|5927.94|5927.94|0
1646641020000|2022-03-07 08:17:00|5927.7|5927.7|5923.43|5923.43|5927.7|5927.7|5923.43|5923.43|0
1646641030000|2022-03-07 08:17:10|5923.18|5923.18|5923.53|5923.53|5923.53|5923.53|5921.76|5921.76|0
1646641040000|2022-03-07 08:17:20|5921.39|5921.39|5921.66|5921.66|5921.66|5921.66|5920.18|5920.18|0
1646641050000|2022-03-07 08:17:30|5922.37|5922.37|5924.29|5924.29|5924.54|5924.54|5922.37|5922.37|0
1646641060000|2022-03-07 08:17:40|5924.78|5924.78|5929.45|5929.45|5929.45|5929.45|5924.78|5924.78|0
1646641080000|2022-03-07 08:18:00|5929.94|5929.94|5936.24|5936.24|5937.66|5937.66|5929.94|5929.94|0
1646641090000|2022-03-07 08:18:10|5938.38|5938.38|5938.23|5938.23|5939.09|5939.09|5937.66|5937.66|0
1646641100000|2022-03-07 08:18:20|5936.1|5936.1|5935.76|5935.76|5936.59|5936.59|5935.76|5935.76|0
1646641110000|2022-03-07 08:18:30|5937.19|5937.19|5937.19|5937.19|5937.19|5937.19|5937.19|5937.19|0
1646641120000|2022-03-07 08:18:40|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|0
1646641130000|2022-03-07 08:18:50|5934.34|5934.34|5935.76|5935.76|5936.48|5936.48|5934.34|5934.34|0
1646641140000|2022-03-07 08:19:00|5937.19|5937.19|5937.19|5937.19|5937.19|5937.19|5937.19|5937.19|0
1646641150000|2022-03-07 08:19:10|5938.67|5938.67|5932.15|5932.15|5938.67|5938.67|5932.15|5932.15|0
1646641160000|2022-03-07 08:19:20|5928.59|5928.59|5928.59|5928.59|5928.59|5928.59|5928.59|5928.59|0
1646641170000|2022-03-07 08:19:30|5925.03|5925.03|5923.56|5923.56|5925.03|5925.03|5923.56|5923.56|0
1646641180000|2022-03-07 08:19:40|5927.6|5927.6|5926.43|5926.43|5927.6|5927.6|5925.72|5925.72|0
1646641190000|2022-03-07 08:19:50|5927.14|5927.14|5926.2|5926.2|5929.29|5929.29|5924.77|5924.77|0
1646641200000|2022-03-07 08:20:00|5928.33|5928.33|5926.2|5926.2|5928.33|5928.33|5926.2|5926.2|0
1646641210000|2022-03-07 08:20:10|5925.95|5925.95|5922.39|5922.39|5925.95|5925.95|5922.39|5922.39|0
1646641220000|2022-03-07 08:20:20|5924.53|5924.53|5917.49|5917.49|5924.53|5924.53|5917.49|5917.49|0
1646641230000|2022-03-07 08:20:30|5917.38|5917.38|5917.15|5917.15|5917.38|5917.38|5917.15|5917.15|0
1646641240000|2022-03-07 08:20:40|5916.88|5916.88|5906.05|5906.05|5916.88|5916.88|5906.05|5906.05|0
1646641250000|2022-03-07 08:20:50|5906.17|5906.17|5902.5|5902.5|5906.17|5906.17|5902.5|5902.5|0
1646641260000|2022-03-07 08:21:00|5902.16|5902.16|5899.9|5899.9|5902.16|5902.16|5899.9|5899.9|0
1646641270000|2022-03-07 08:21:10|5898.48|5898.48|5898.75|5898.75|5900.17|5900.17|5898.48|5898.48|0
1646641280000|2022-03-07 08:21:20|5899.1|5899.1|5899.1|5899.1|5899.1|5899.1|5899.1|5899.1|0
1646641290000|2022-03-07 08:21:30|5898.87|5898.87|5898.64|5898.64|5898.87|5898.87|5898.64|5898.64|0
1646641300000|2022-03-07 08:21:40|5896.5|5896.5|5900.67|5900.67|5900.67|5900.67|5896.31|5896.31|0
1646641310000|2022-03-07 08:21:50|5897.82|5897.82|5897.94|5897.94|5898.05|5898.05|5897.82|5897.82|0
1646641320000|2022-03-07 08:22:00|5903.49|5903.49|5898.05|5898.05|5903.49|5903.49|5898.05|5898.05|0
1646641330000|2022-03-07 08:22:10|5900.87|5900.87|5896.84|5896.84|5901.1|5901.1|5896.84|5896.84|0
1646641340000|2022-03-07 08:22:20|5896.12|5896.12|5896.01|5896.01|5896.12|5896.12|5896.01|5896.01|0
1646641350000|2022-03-07 08:22:30|5898.85|5898.85|5896.97|5896.97|5898.85|5898.85|5895.3|5895.3|0
1646641360000|2022-03-07 08:22:40|5894.83|5894.83|5895.43|5895.43|5895.54|5895.54|5892.31|5892.31|0
1646641370000|2022-03-07 08:22:50|5894.01|5894.01|5893.05|5893.05|5896.6|5896.6|5893.05|5893.05|0
1646641380000|2022-03-07 08:23:00|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|5894.28|0
1646641390000|2022-03-07 08:23:10|5892.85|5892.85|5889.3|5889.3|5892.85|5892.85|5889.3|5889.3|0
1646641410000|2022-03-07 08:23:30|5888.83|5888.83|5890.01|5890.01|5891.43|5891.43|5887.76|5887.76|0
1646641420000|2022-03-07 08:23:40|5886.45|5886.45|5888.78|5888.78|5889.05|5889.05|5886.21|5886.21|0
1646641430000|2022-03-07 08:23:50|5887.36|5887.36|5886.65|5886.65|5887.36|5887.36|5886.65|5886.65|0
1646641440000|2022-03-07 08:24:00|5886.53|5886.53|5884.41|5884.41|5886.53|5886.53|5882.74|5882.74|0
1646641450000|2022-03-07 08:24:10|5886.55|5886.55|5887.39|5887.39|5891.44|5891.44|5886.55|5886.55|0
1646641460000|2022-03-07 08:24:20|5888.11|5888.11|5888.6|5888.6|5888.6|5888.6|5888.11|5888.11|0
1646641470000|2022-03-07 08:24:30|5889.61|5889.61|5893.05|5893.05|5893.05|5893.05|5889.61|5889.61|0
1646641480000|2022-03-07 08:24:40|5893.32|5893.32|5891.89|5891.89|5893.32|5893.32|5891.89|5891.89|0
1646641490000|2022-03-07 08:24:50|5891.65|5891.65|5889.09|5889.09|5891.89|5891.89|5889.09|5889.09|0
1646641500000|2022-03-07 08:25:00|5888.59|5888.59|5889.09|5889.09|5889.09|5889.09|5888.59|5888.59|0
1646641520000|2022-03-07 08:25:20|5889.67|5889.67|5884.69|5884.69|5889.67|5889.67|5884.69|5884.69|0
1646641530000|2022-03-07 08:25:30|5886.82|5886.82|5884.47|5884.47|5886.82|5886.82|5884.47|5884.47|0
1646641540000|2022-03-07 08:25:40|5883.04|5883.04|5883.28|5883.28|5883.28|5883.28|5883.04|5883.04|0
1646641550000|2022-03-07 08:25:50|5882.56|5882.56|5883.28|5883.28|5883.28|5883.28|5882.56|5882.56|0
1646641560000|2022-03-07 08:26:00|5883.39|5883.39|5879.79|5879.79|5883.39|5883.39|5879.12|5879.12|0
1646641570000|2022-03-07 08:26:10|5884.06|5884.06|5884.06|5884.06|5885.27|5885.27|5882.64|5882.64|0
1646641580000|2022-03-07 08:26:20|5883.35|5883.35|5881.56|5881.56|5884.77|5884.77|5881.56|5881.56|0
1646641590000|2022-03-07 08:26:30|5880.89|5880.89|5879.81|5879.81|5881.23|5881.23|5879.81|5879.81|0
1646641600000|2022-03-07 08:26:40|5878.33|5878.33|5878.1|5878.1|5878.33|5878.33|5877.87|5877.87|0
1646641610000|2022-03-07 08:26:50|5877.39|5877.39|5879.17|5879.17|5879.17|5879.17|5877.04|5877.04|0
1646641620000|2022-03-07 08:27:00|5877.75|5877.75|5876.59|5876.59|5877.75|5877.75|5876.59|5876.59|0
1646641630000|2022-03-07 08:27:10|5876.7|5876.7|5874.71|5874.71|5877.56|5877.56|5874.71|5874.71|0
1646641640000|2022-03-07 08:27:20|5876.14|5876.14|5873.29|5873.29|5876.14|5876.14|5873.29|5873.29|0
1646641650000|2022-03-07 08:27:30|5872.58|5872.58|5874.22|5874.22|5874.22|5874.22|5872.09|5872.09|0
1646641660000|2022-03-07 08:27:40|5873.99|5873.99|5871.93|5871.93|5873.99|5873.99|5871.59|5871.59|0
1646641670000|2022-03-07 08:27:50|5869.53|5869.53|5867.86|5867.86|5869.53|5869.53|5867.86|5867.86|0
1646641680000|2022-03-07 08:28:00|5867.15|5867.15|5867.76|5867.76|5869.28|5869.28|5867.15|5867.15|0
1646641690000|2022-03-07 08:28:10|5863.49|5863.49|5862.4|5862.4|5863.49|5863.49|5862.4|5862.4|0
1646641700000|2022-03-07 08:28:20|5861.48|5861.48|5860.81|5860.81|5861.48|5861.48|5860.81|5860.81|0
1646641710000|2022-03-07 08:28:30|5857.25|5857.25|5857.59|5857.59|5857.59|5857.59|5857.25|5857.25|0
1646641720000|2022-03-07 08:28:40|5856.87|5856.87|5856.18|5856.18|5856.89|5856.89|5856.18|5856.18|0
1646641730000|2022-03-07 08:28:50|5858.31|5858.31|5859.59|5859.59|5860.3|5860.3|5858.31|5858.31|0
1646641740000|2022-03-07 08:29:00|5858.88|5858.88|5865.94|5865.94|5865.94|5865.94|5858.88|5858.88|0
1646641750000|2022-03-07 08:29:10|5865.71|5865.71|5865.71|5865.71|5865.71|5865.71|5865.71|5865.71|0
1646641760000|2022-03-07 08:29:20|5865.98|5865.98|5868.83|5868.83|5868.83|5868.83|5865.98|5865.98|0
1646641770000|2022-03-07 08:29:30|5869.56|5869.56|5876.02|5876.02|5876.02|5876.02|5869.21|5869.21|0
1646641780000|2022-03-07 08:29:40|5876.25|5876.25|5877.67|5877.67|5877.67|5877.67|5876.25|5876.25|0
1646641790000|2022-03-07 08:29:50|5877.44|5877.44|5877.21|5877.21|5877.44|5877.44|5877.21|5877.21|0
1646641800000|2022-03-07 08:30:00|5875.78|5875.78|5875.19|5875.19|5875.9|5875.9|5875.19|5875.19|0
1646641810000|2022-03-07 08:30:10|5876.61|5876.61|5871.79|5871.79|5876.61|5876.61|5871.79|5871.79|0
1646641820000|2022-03-07 08:30:20|5871.52|5871.52|5870.13|5870.13|5871.52|5871.52|5870.13|5870.13|0
1646641830000|2022-03-07 08:30:30|5869.79|5869.79|5863.81|5863.81|5869.79|5869.79|5862.13|5862.13|0
1646641840000|2022-03-07 08:30:40|5863.93|5863.93|5864.06|5864.06|5865.6|5865.6|5863.83|5863.83|0
1646641850000|2022-03-07 08:30:50|5862.64|5862.64|5856.44|5856.44|5862.64|5862.64|5856.44|5856.44|0
1646641860000|2022-03-07 08:31:00|5855.73|5855.73|5853.96|5853.96|5856.09|5856.09|5853.96|5853.96|0
1646641870000|2022-03-07 08:31:10|5852.58|5852.58|5852.58|5852.58|5852.58|5852.58|5852.58|5852.58|0
1646641880000|2022-03-07 08:31:20|5850.44|5850.44|5851.84|5851.84|5851.84|5851.84|5849.7|5849.7|0
1646641890000|2022-03-07 08:31:30|5851.57|5851.57|5852.99|5852.99|5854.41|5854.41|5848.23|5848.23|0
1646641900000|2022-03-07 08:31:40|5853.73|5853.73|5851.6|5851.6|5853.73|5853.73|5851.6|5851.6|0
1646641910000|2022-03-07 08:31:50|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|0
1646641920000|2022-03-07 08:32:00|5851.17|5851.17|5851.88|5851.88|5854.51|5854.51|5851.17|5851.17|0
1646641930000|2022-03-07 08:32:10|5851.55|5851.55|5851.05|5851.05|5851.55|5851.55|5851.05|5851.05|0
1646641940000|2022-03-07 08:32:20|5850.36|5850.36|5850.24|5850.24|5850.36|5850.36|5850.24|5850.24|0
1646641950000|2022-03-07 08:32:30|5848.82|5848.82|5846.85|5846.85|5849.81|5849.81|5846.85|5846.85|0
1646641960000|2022-03-07 08:32:40|5846.13|5846.13|5845.65|5845.65|5846.37|5846.37|5845.65|5845.65|0
1646641970000|2022-03-07 08:32:50|5847.79|5847.79|5850.52|5850.52|5850.52|5850.52|5847.79|5847.79|0
1646641980000|2022-03-07 08:33:00|5851.94|5851.94|5850.52|5850.52|5851.94|5851.94|5850.52|5850.52|0
1646641990000|2022-03-07 08:33:10|5850.4|5850.4|5851|5851|5853.25|5853.25|5850.29|5850.29|0
1646642000000|2022-03-07 08:33:20|5853.84|5853.84|5852.42|5852.42|5853.84|5853.84|5852.42|5852.42|0
1646642010000|2022-03-07 08:33:30|5853.43|5853.43|5863.54|5863.54|5863.54|5863.54|5853.43|5853.43|0
1646642020000|2022-03-07 08:33:40|5864.08|5864.08|5865.87|5865.87|5865.87|5865.87|5862.2|5862.2|0
1646642030000|2022-03-07 08:33:50|5868|5868|5868.6|5868.6|5868.6|5868.6|5866.46|5866.46|0
1646642040000|2022-03-07 08:34:00|5866.46|5866.46|5866.52|5866.52|5866.99|5866.99|5865.75|5865.75|0
1646642050000|2022-03-07 08:34:10|5865.1|5865.1|5865.1|5865.1|5865.1|5865.1|5865.1|5865.1|0
1646642060000|2022-03-07 08:34:20|5863.68|5863.68|5861.53|5861.53|5863.68|5863.68|5860.82|5860.82|0
1646642070000|2022-03-07 08:34:30|5861.41|5861.41|5861.41|5861.41|5861.41|5861.41|5861.41|5861.41|0
1646642080000|2022-03-07 08:34:40|5861.3|5861.3|5864.74|5864.74|5864.74|5864.74|5861.3|5861.3|0
1646642090000|2022-03-07 08:34:50|5862.6|5862.6|5864.03|5864.03|5864.03|5864.03|5861.18|5861.18|0
1646642100000|2022-03-07 08:35:00|5862.6|5862.6|5865.3|5865.3|5865.42|5865.42|5862.49|5862.49|0
1646642110000|2022-03-07 08:35:10|5866.73|5866.73|5869.57|5869.57|5869.57|5869.57|5866.02|5866.02|0
1646642120000|2022-03-07 08:35:20|5869.8|5869.8|5868.41|5868.41|5870.52|5870.52|5867.67|5867.67|0
1646642130000|2022-03-07 08:35:30|5869.83|5869.83|5871.02|5871.02|5871.25|5871.25|5869.83|5869.83|0
1646642140000|2022-03-07 08:35:40|5868.18|5868.18|5868.42|5868.42|5868.42|5868.42|5867.47|5867.47|0
1646642150000|2022-03-07 08:35:50|5867.96|5867.96|5872.11|5872.11|5872.23|5872.23|5867.96|5867.96|0
1646642160000|2022-03-07 08:36:00|5870.69|5870.69|5868.66|5868.66|5870.69|5870.69|5866.52|5866.52|0
1646642170000|2022-03-07 08:36:10|5866.52|5866.52|5864.16|5864.16|5866.52|5866.52|5862.97|5862.97|0
1646642180000|2022-03-07 08:36:20|5862.02|5862.02|5860.05|5860.05|5862.02|5862.02|5860.05|5860.05|0
1646642190000|2022-03-07 08:36:30|5860.16|5860.16|5857.81|5857.81|5860.99|5860.99|5857.81|5857.81|0
1646642200000|2022-03-07 08:36:40|5855.68|5855.68|5852.5|5852.5|5855.68|5855.68|5852.5|5852.5|0
1646642210000|2022-03-07 08:36:50|5853.21|5853.21|5852.5|5852.5|5853.21|5853.21|5852.5|5852.5|0
1646642220000|2022-03-07 08:37:00|5853.92|5853.92|5851.9|5851.9|5853.92|5853.92|5851.07|5851.07|0
1646642230000|2022-03-07 08:37:10|5850.48|5850.48|5849.9|5849.9|5850.48|5850.48|5849.9|5849.9|0
1646642240000|2022-03-07 08:37:20|5850.25|5850.25|5849.17|5849.17|5852.73|5852.73|5847.75|5847.75|0
1646642250000|2022-03-07 08:37:30|5847.75|5847.75|5848.21|5848.21|5848.21|5848.21|5847.75|5847.75|0
1646642260000|2022-03-07 08:37:40|5848.46|5848.46|5848.46|5848.46|5848.46|5848.46|5848.46|5848.46|0
1646642270000|2022-03-07 08:37:50|5848.71|5848.71|5852.34|5852.34|5853.76|5853.76|5848.44|5848.44|0
1646642280000|2022-03-07 08:38:00|5850.92|5850.92|5851.51|5851.51|5851.51|5851.51|5848.67|5848.67|0
1646642290000|2022-03-07 08:38:10|5850.78|5850.78|5850.43|5850.43|5850.78|5850.78|5850.43|5850.43|0
1646642300000|2022-03-07 08:38:20|5850.31|5850.31|5848.51|5848.51|5850.31|5850.31|5847.91|5847.91|0
1646642310000|2022-03-07 08:38:30|5849.23|5849.23|5851.62|5851.62|5853.52|5853.52|5849.23|5849.23|0
1646642320000|2022-03-07 08:38:40|5851.37|5851.37|5851.37|5851.37|5851.37|5851.37|5851.37|5851.37|0
1646642330000|2022-03-07 08:38:50|5850.66|5850.66|5851.98|5851.98|5852.33|5852.33|5850.66|5850.66|0
1646642340000|2022-03-07 08:39:00|5851.87|5851.87|5851.14|5851.14|5851.87|5851.87|5851.14|5851.14|0
1646642350000|2022-03-07 08:39:10|5849.72|5849.72|5852.1|5852.1|5852.35|5852.35|5849.01|5849.01|0
1646642360000|2022-03-07 08:39:20|5847.83|5847.83|5850.33|5850.33|5850.68|5850.68|5847.83|5847.83|0
1646642370000|2022-03-07 08:39:30|5850.45|5850.45|5850.72|5850.72|5850.96|5850.96|5849.52|5849.52|0
1646642380000|2022-03-07 08:39:40|5850.01|5850.01|5842.74|5842.74|5850.01|5850.01|5842.74|5842.74|0
1646642390000|2022-03-07 08:39:50|5842.51|5842.51|5843.85|5843.85|5845.85|5845.85|5842.51|5842.51|0
1646642400000|2022-03-07 08:40:00|5845.98|5845.98|5841.6|5841.6|5845.98|5845.98|5840.63|5840.63|0
1646642410000|2022-03-07 08:40:10|5842.31|5842.31|5832.58|5832.58|5842.31|5842.31|5832.58|5832.58|0
1646642420000|2022-03-07 08:40:20|5832.47|5832.47|5828.19|5828.19|5832.93|5832.93|5826.76|5826.76|0
1646642430000|2022-03-07 08:40:30|5826.76|5826.76|5826.65|5826.65|5829.14|5829.14|5826.65|5826.65|0
1646642440000|2022-03-07 08:40:40|5827.11|5827.11|5830.26|5830.26|5834.86|5834.86|5822.62|5822.62|0
1646642450000|2022-03-07 08:40:50|5833.82|5833.82|5841.29|5841.29|5843.43|5843.43|5833.82|5833.82|0
1646642460000|2022-03-07 08:41:00|5841.76|5841.76|5846.71|5846.71|5846.82|5846.82|5841.76|5841.76|0
1646642470000|2022-03-07 08:41:10|5846.94|5846.94|5854.65|5854.65|5854.65|5854.65|5844.8|5844.8|0
1646642480000|2022-03-07 08:41:20|5854.54|5854.54|5854.65|5854.65|5854.65|5854.65|5853.11|5853.11|0
1646642490000|2022-03-07 08:41:30|5855.36|5855.36|5853.03|5853.03|5857.29|5857.29|5853.03|5853.03|0
1646642500000|2022-03-07 08:41:40|5852.91|5852.91|5849.2|5849.2|5852.91|5852.91|5848.48|5848.48|0
1646642510000|2022-03-07 08:41:50|5849.08|5849.08|5848.01|5848.01|5849.08|5849.08|5848.01|5848.01|0
1646642520000|2022-03-07 08:42:00|5847.43|5847.43|5840.89|5840.89|5847.43|5847.43|5840.66|5840.66|0
1646642530000|2022-03-07 08:42:10|5843.02|5843.02|5841.33|5841.33|5843.02|5843.02|5837.14|5837.14|0
1646642540000|2022-03-07 08:42:20|5842.75|5842.75|5844.66|5844.66|5844.66|5844.66|5842.75|5842.75|0
1646642550000|2022-03-07 08:42:30|5846.09|5846.09|5846.06|5846.06|5846.09|5846.09|5845.82|5845.82|0
1646642560000|2022-03-07 08:42:40|5846.77|5846.77|5848.34|5848.34|5848.34|5848.34|5846.77|5846.77|0
1646642570000|2022-03-07 08:42:50|5848.22|5848.22|5847.17|5847.17|5848.22|5848.22|5845.75|5845.75|0
1646642590000|2022-03-07 08:43:10|5847.06|5847.06|5851.82|5851.82|5851.82|5851.82|5847.06|5847.06|0
1646642600000|2022-03-07 08:43:20|5852.53|5852.53|5852.76|5852.76|5852.88|5852.88|5852.53|5852.53|0
1646642610000|2022-03-07 08:43:30|5852.05|5852.05|5853.82|5853.82|5853.82|5853.82|5852.05|5852.05|0
1646642620000|2022-03-07 08:43:40|5852.4|5852.4|5854.42|5854.42|5854.42|5854.42|5852.28|5852.28|0
1646642630000|2022-03-07 08:43:50|5854.65|5854.65|5858.03|5858.03|5858.21|5858.21|5854.65|5854.65|0
1646642640000|2022-03-07 08:44:00|5857.32|5857.32|5857.13|5857.13|5857.32|5857.32|5855.21|5855.21|0
1646642650000|2022-03-07 08:44:10|5856.42|5856.42|5850.82|5850.82|5856.42|5856.42|5850.82|5850.82|0
1646642660000|2022-03-07 08:44:20|5850.99|5850.99|5850.32|5850.32|5850.99|5850.99|5850.32|5850.32|0
1646642670000|2022-03-07 08:44:30|5850.44|5850.44|5850.21|5850.21|5850.44|5850.44|5850.21|5850.21|0
1646642690000|2022-03-07 08:44:50|5847.36|5847.36|5843.11|5843.11|5848.78|5848.78|5843.11|5843.11|0
1646642700000|2022-03-07 08:45:00|5842.87|5842.87|5844.41|5844.41|5844.41|5844.41|5842.87|5842.87|0
1646642710000|2022-03-07 08:45:10|5842.99|5842.99|5844.8|5844.8|5845.85|5845.85|5842.99|5842.99|0
1646642720000|2022-03-07 08:45:20|5844.06|5844.06|5844.66|5844.66|5845.48|5845.48|5844.06|5844.06|0
1646642730000|2022-03-07 08:45:30|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|0
1646642740000|2022-03-07 08:45:40|5844.06|5844.06|5839.68|5839.68|5844.06|5844.06|5838.97|5838.97|0
1646642750000|2022-03-07 08:45:50|5839.43|5839.43|5841.87|5841.87|5841.87|5841.87|5839.2|5839.2|0
1646642760000|2022-03-07 08:46:00|5840.45|5840.45|5840.18|5840.18|5840.45|5840.45|5840.18|5840.18|0
1646642770000|2022-03-07 08:46:10|5840.06|5840.06|5842.31|5842.31|5842.55|5842.55|5839.6|5839.6|0
1646642780000|2022-03-07 08:46:20|5842.55|5842.55|5851.06|5851.06|5851.06|5851.06|5842.31|5842.31|0
1646642790000|2022-03-07 08:46:30|5851.33|5851.33|5851.82|5851.82|5851.82|5851.82|5851.33|5851.33|0
1646642800000|2022-03-07 08:46:40|5849.69|5849.69|5852.4|5852.4|5852.4|5852.4|5849.55|5849.55|0
1646642810000|2022-03-07 08:46:50|5850.27|5850.27|5853.11|5853.11|5853.11|5853.11|5850.27|5850.27|0
1646642820000|2022-03-07 08:47:00|5852.4|5852.4|5854.16|5854.16|5854.16|5854.16|5852.4|5852.4|0
1646642830000|2022-03-07 08:47:10|5854.83|5854.83|5854.83|5854.83|5854.83|5854.83|5854.83|5854.83|0
1646642840000|2022-03-07 08:47:20|5855.06|5855.06|5855.41|5855.41|5855.41|5855.41|5855.06|5855.06|0
1646642850000|2022-03-07 08:47:30|5852.98|5852.98|5849.93|5849.93|5852.98|5852.98|5849.93|5849.93|0
1646642860000|2022-03-07 08:47:40|5850.6|5850.6|5852.73|5852.73|5852.73|5852.73|5850.6|5850.6|0
1646642870000|2022-03-07 08:47:50|5853.45|5853.45|5849.58|5849.58|5853.45|5853.45|5848.16|5848.16|0
1646642880000|2022-03-07 08:48:00|5849.83|5849.83|5849.11|5849.11|5849.83|5849.83|5849.11|5849.11|0
1646642890000|2022-03-07 08:48:10|5849.36|5849.36|5853.07|5853.07|5854.49|5854.49|5849.36|5849.36|0
1646642900000|2022-03-07 08:48:20|5852.36|5852.36|5851.66|5851.66|5852.36|5852.36|5851.66|5851.66|0
1646642920000|2022-03-07 08:48:40|5853.09|5853.09|5852.49|5852.49|5853.09|5853.09|5852.38|5852.38|0
1646642930000|2022-03-07 08:48:50|5852|5852|5854.38|5854.38|5854.38|5854.38|5852|5852|0
1646642940000|2022-03-07 08:49:00|5852.96|5852.96|5852.84|5852.84|5853.55|5853.55|5852.84|5852.84|0
1646642950000|2022-03-07 08:49:10|5853.55|5853.55|5851.05|5851.05|5853.55|5853.55|5851.05|5851.05|0
1646642960000|2022-03-07 08:49:20|5850.94|5850.94|5849.6|5849.6|5851.9|5851.9|5848.89|5848.89|0
1646642970000|2022-03-07 08:49:30|5848.86|5848.86|5848.28|5848.28|5848.86|5848.86|5848.28|5848.28|0
1646642980000|2022-03-07 08:49:40|5848.62|5848.62|5848.62|5848.62|5848.62|5848.62|5847.19|5847.19|0
1646642990000|2022-03-07 08:49:50|5847.79|5847.79|5846.37|5846.37|5847.79|5847.79|5846.37|5846.37|0
1646643000000|2022-03-07 08:50:00|5846.03|5846.03|5846.74|5846.74|5849.59|5849.59|5846.03|5846.03|0
1646643010000|2022-03-07 08:50:10|5846.03|5846.03|5852.77|5852.77|5852.77|5852.77|5846.03|5846.03|0
1646643020000|2022-03-07 08:50:20|5853.01|5853.01|5856.91|5856.91|5856.91|5856.91|5853.01|5853.01|0
1646643030000|2022-03-07 08:50:30|5857.26|5857.26|5858.22|5858.22|5858.22|5858.22|5857.01|5857.01|0
1646643040000|2022-03-07 08:50:40|5857.51|5857.51|5857.51|5857.51|5857.51|5857.51|5857.51|5857.51|0
1646643050000|2022-03-07 08:50:50|5857.39|5857.39|5859.15|5859.15|5859.15|5859.15|5857.39|5857.39|0
1646643060000|2022-03-07 08:51:00|5860.57|5860.57|5862.73|5862.73|5862.73|5862.73|5860.57|5860.57|0
1646643070000|2022-03-07 08:51:10|5863.74|5863.74|5870.6|5870.6|5870.6|5870.6|5863.74|5863.74|0
1646643080000|2022-03-07 08:51:20|5869.18|5869.18|5873.36|5873.36|5873.36|5873.36|5869.18|5869.18|0
1646643090000|2022-03-07 08:51:30|5873.83|5873.83|5875.73|5875.73|5875.73|5875.73|5873.6|5873.6|0
1646643100000|2022-03-07 08:51:40|5873.48|5873.48|5874.81|5874.81|5875.4|5875.4|5873.48|5873.48|0
1646643120000|2022-03-07 08:52:00|5875.29|5875.29|5878.85|5878.85|5878.85|5878.85|5875.29|5875.29|0
1646643130000|2022-03-07 08:52:10|5877.43|5877.43|5883.81|5883.81|5883.81|5883.81|5877.43|5877.43|0
1646643140000|2022-03-07 08:52:20|5883.57|5883.57|5883.57|5883.57|5883.57|5883.57|5883.57|5883.57|0
1646643150000|2022-03-07 08:52:30|5884.91|5884.91|5886.19|5886.19|5886.19|5886.19|5884.91|5884.91|0
1646643160000|2022-03-07 08:52:40|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|0
1646643170000|2022-03-07 08:52:50|5887.99|5887.99|5887.62|5887.62|5887.99|5887.99|5885.14|5885.14|0
1646643180000|2022-03-07 08:53:00|5889.05|5889.05|5887.62|5887.62|5889.76|5889.76|5887.62|5887.62|0
1646643190000|2022-03-07 08:53:10|5889.76|5889.76|5891.18|5891.18|5891.18|5891.18|5889.76|5889.76|0
1646643200000|2022-03-07 08:53:20|5891.3|5891.3|5890.95|5890.95|5891.3|5891.3|5889.76|5889.76|0
1646643210000|2022-03-07 08:53:30|5889.53|5889.53|5888.81|5888.81|5889.53|5889.53|5888.81|5888.81|0
1646643220000|2022-03-07 08:53:40|5889.06|5889.06|5885.39|5885.39|5889.06|5889.06|5885.39|5885.39|0
1646643230000|2022-03-07 08:53:50|5885.27|5885.27|5883.73|5883.73|5885.87|5885.87|5883.73|5883.73|0
1646643240000|2022-03-07 08:54:00|5884.44|5884.44|5888.09|5888.09|5890.22|5890.22|5884.44|5884.44|0
1646643250000|2022-03-07 08:54:10|5890.93|5890.93|5890.76|5890.76|5890.93|5890.93|5890.22|5890.22|0
1646643260000|2022-03-07 08:54:20|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|0
1646643270000|2022-03-07 08:54:30|5889.93|5889.93|5891.36|5891.36|5891.36|5891.36|5889.93|5889.93|0
1646643280000|2022-03-07 08:54:40|5891.94|5891.94|5893.27|5893.27|5893.27|5893.27|5891.94|5891.94|0
1646643290000|2022-03-07 08:54:50|5893.38|5893.38|5898.06|5898.06|5898.06|5898.06|5893.38|5893.38|0
1646643300000|2022-03-07 08:55:00|5898.18|5898.18|5908.19|5908.19|5908.77|5908.77|5898.18|5898.18|0
1646643310000|2022-03-07 08:55:10|5908.9|5908.9|5907.48|5907.48|5908.9|5908.9|5907.48|5907.48|0
1646643320000|2022-03-07 08:55:20|5907.59|5907.59|5911.13|5911.13|5911.38|5911.38|5907.59|5907.59|0
1646643330000|2022-03-07 08:55:30|5913.76|5913.76|5914.57|5914.57|5915.1|5915.1|5913.76|5913.76|0
1646643340000|2022-03-07 08:55:40|5915.28|5915.28|5915.99|5915.99|5915.99|5915.99|5914.57|5914.57|0
1646643350000|2022-03-07 08:55:50|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|5916.22|0
1646643360000|2022-03-07 08:56:00|5916.96|5916.96|5918.04|5918.04|5920.04|5920.04|5916.96|5916.96|0
1646643370000|2022-03-07 08:56:10|5917.32|5917.32|5913.2|5913.2|5917.32|5917.32|5913.08|5913.08|0
1646643380000|2022-03-07 08:56:20|5913.31|5913.31|5913.31|5913.31|5913.31|5913.31|5913.31|5913.31|0
1646643390000|2022-03-07 08:56:30|5913.04|5913.04|5910.2|5910.2|5913.04|5913.04|5910.2|5910.2|0
1646643400000|2022-03-07 08:56:40|5909.85|5909.85|5903.17|5903.17|5909.85|5909.85|5903.17|5903.17|0
1646643410000|2022-03-07 08:56:50|5903.64|5903.64|5904.12|5904.12|5906.25|5906.25|5903.64|5903.64|0
1646643420000|2022-03-07 08:57:00|5903.45|5903.45|5899.15|5899.15|5903.45|5903.45|5899.15|5899.15|0
1646643430000|2022-03-07 08:57:10|5898.92|5898.92|5896.07|5896.07|5898.92|5898.92|5896.07|5896.07|0
1646643440000|2022-03-07 08:57:20|5896.42|5896.42|5896.3|5896.3|5896.42|5896.42|5896.3|5896.3|0
1646643450000|2022-03-07 08:57:30|5897.01|5897.01|5897.28|5897.28|5897.28|5897.28|5896.3|5896.3|0
1646643460000|2022-03-07 08:57:40|5896.57|5896.57|5894.44|5894.44|5897.28|5897.28|5894.44|5894.44|0
1646643470000|2022-03-07 08:57:50|5896.57|5896.57|5899.18|5899.18|5900.38|5900.38|5896.57|5896.57|0
1646643480000|2022-03-07 08:58:00|5900.61|5900.61|5899.9|5899.9|5902.03|5902.03|5898.47|5898.47|0
1646643490000|2022-03-07 08:58:10|5900.01|5900.01|5900.21|5900.21|5900.21|5900.21|5899.52|5899.52|0
1646643500000|2022-03-07 08:58:20|5900.92|5900.92|5900.21|5900.21|5901.64|5901.64|5900.21|5900.21|0
1646643510000|2022-03-07 08:58:30|5897.37|5897.37|5897.37|5897.37|5897.37|5897.37|5897.37|5897.37|0
1646643520000|2022-03-07 08:58:40|5897.25|5897.25|5893.95|5893.95|5898.34|5898.34|5893.95|5893.95|0
1646643530000|2022-03-07 08:58:50|5893.69|5893.69|5894.67|5894.67|5895.34|5895.34|5893.69|5893.69|0
1646643540000|2022-03-07 08:59:00|5894.55|5894.55|5894.55|5894.55|5895.97|5895.97|5894.55|5894.55|0
1646643550000|2022-03-07 08:59:10|5895.97|5895.97|5896.64|5896.64|5896.64|5896.64|5895.22|5895.22|0
1646643560000|2022-03-07 08:59:20|5898.56|5898.56|5898.81|5898.81|5898.81|5898.81|5898.56|5898.56|0
1646643570000|2022-03-07 08:59:30|5898.1|5898.1|5899.52|5899.52|5899.52|5899.52|5898.1|5898.1|0
1646643580000|2022-03-07 08:59:40|5899.76|5899.76|5903.33|5903.33|5903.67|5903.67|5899.76|5899.76|0
1646643590000|2022-03-07 08:59:50|5901.91|5901.91|5898.11|5898.11|5902.62|5902.62|5898.11|5898.11|0
1646643600000|2022-03-07 09:00:00|5896.69|5896.69|5896.9|5896.9|5897.4|5897.4|5896.69|5896.69|0
1646643610000|2022-03-07 09:00:10|5894.77|5894.77|5897.18|5897.18|5897.85|5897.85|5894.77|5894.77|0
1646643620000|2022-03-07 09:00:20|5895.75|5895.75|5892.8|5892.8|5895.75|5895.75|5892.8|5892.8|0
1646643630000|2022-03-07 09:00:30|5893.52|5893.52|5890.39|5890.39|5893.52|5893.52|5890.39|5890.39|0
1646643640000|2022-03-07 09:00:40|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|5890.15|0
1646643650000|2022-03-07 09:00:50|5891.57|5891.57|5889.81|5889.81|5891.57|5891.57|5889.81|5889.81|0
1646643660000|2022-03-07 09:01:00|5889.1|5889.1|5890.06|5890.06|5890.39|5890.39|5889.1|5889.1|0
1646643670000|2022-03-07 09:01:10|5888.63|5888.63|5886.6|5886.6|5888.85|5888.85|5886.47|5886.47|0
1646643680000|2022-03-07 09:01:20|5887.18|5887.18|5886.95|5886.95|5887.18|5887.18|5886.95|5886.95|0
1646643690000|2022-03-07 09:01:30|5886.28|5886.28|5886.05|5886.05|5886.28|5886.28|5886.05|5886.05|0
1646643700000|2022-03-07 09:01:40|5885.78|5885.78|5885.18|5885.18|5885.78|5885.78|5885.18|5885.18|0
1646643710000|2022-03-07 09:01:50|5885.53|5885.53|5890.16|5890.16|5890.76|5890.76|5885.53|5885.53|0
1646643720000|2022-03-07 09:02:00|5889.45|5889.45|5891.56|5891.56|5893.81|5893.81|5889.45|5889.45|0
1646643730000|2022-03-07 09:02:10|5891.21|5891.21|5887.2|5887.2|5891.21|5891.21|5887.2|5887.2|0
1646643740000|2022-03-07 09:02:20|5886.86|5886.86|5883.54|5883.54|5886.86|5886.86|5883.54|5883.54|0
1646643750000|2022-03-07 09:02:30|5882.12|5882.12|5881.89|5881.89|5882.12|5882.12|5881.89|5881.89|0
1646643760000|2022-03-07 09:02:40|5882.38|5882.38|5881.91|5881.91|5882.38|5882.38|5881.91|5881.91|0
1646643770000|2022-03-07 09:02:50|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|0
1646643780000|2022-03-07 09:03:00|5878.6|5878.6|5880.02|5880.02|5880.02|5880.02|5878.6|5878.6|0
1646643800000|2022-03-07 09:03:20|5877.89|5877.89|5877.45|5877.45|5877.89|5877.89|5875.31|5875.31|0
1646643810000|2022-03-07 09:03:30|5878.16|5878.16|5878.92|5878.92|5879.03|5879.03|5877.45|5877.45|0
1646643820000|2022-03-07 09:03:40|5878.69|5878.69|5874.5|5874.5|5878.73|5878.73|5873.79|5873.79|0
1646643830000|2022-03-07 09:03:50|5875.21|5875.21|5873.67|5873.67|5875.21|5875.21|5873.67|5873.67|0
1646643840000|2022-03-07 09:04:00|5873.34|5873.34|5871.7|5871.7|5873.34|5873.34|5871.7|5871.7|0
1646643850000|2022-03-07 09:04:10|5873.84|5873.84|5875.75|5875.75|5875.75|5875.75|5873.84|5873.84|0
1646643860000|2022-03-07 09:04:20|5876.42|5876.42|5875.59|5875.59|5876.54|5876.54|5875.59|5875.59|0
1646643870000|2022-03-07 09:04:30|5876.13|5876.13|5875.87|5875.87|5876.35|5876.35|5874.93|5874.93|0
1646643890000|2022-03-07 09:04:50|5877.3|5877.3|5877.3|5877.3|5877.3|5877.3|5877.3|5877.3|0
1646643900000|2022-03-07 09:05:00|5877.03|5877.03|5873.86|5873.86|5877.03|5877.03|5872.88|5872.88|0
1646643910000|2022-03-07 09:05:10|5874.13|5874.13|5874.5|5874.5|5876.61|5876.61|5874.13|5874.13|0
1646643920000|2022-03-07 09:05:20|5874.23|5874.23|5876.12|5876.12|5876.37|5876.37|5874.23|5874.23|0
1646643930000|2022-03-07 09:05:30|5876.23|5876.23|5875.37|5875.37|5876.23|5876.23|5875.37|5875.37|0
1646643940000|2022-03-07 09:05:40|5874.7|5874.7|5875.24|5875.24|5875.24|5875.24|5874.7|5874.7|0
1646643950000|2022-03-07 09:05:50|5877.37|5877.37|5871.67|5871.67|5877.37|5877.37|5871.67|5871.67|0
1646643960000|2022-03-07 09:06:00|5871.79|5871.79|5871.55|5871.55|5872.13|5872.13|5871.55|5871.55|0
1646643970000|2022-03-07 09:06:10|5872.27|5872.27|5874.75|5874.75|5875.46|5875.46|5872.27|5872.27|0
1646643980000|2022-03-07 09:06:20|5875.46|5875.46|5876.17|5876.17|5876.17|5876.17|5875.46|5875.46|0
1646643990000|2022-03-07 09:06:30|5874.04|5874.04|5871.53|5871.53|5874.04|5874.04|5871.53|5871.53|0
1646644000000|2022-03-07 09:06:40|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|0
1646644010000|2022-03-07 09:06:50|5872.95|5872.95|5872.24|5872.24|5872.95|5872.95|5872.24|5872.24|0
1646644020000|2022-03-07 09:07:00|5872.47|5872.47|5873.08|5873.08|5873.43|5873.43|5872.47|5872.47|0
1646644040000|2022-03-07 09:07:20|5873.66|5873.66|5874.3|5874.3|5874.3|5874.3|5873.43|5873.43|0
1646644050000|2022-03-07 09:07:30|5876.18|5876.18|5884.59|5884.59|5886.99|5886.99|5876.18|5876.18|0
1646644060000|2022-03-07 09:07:40|5884.82|5884.82|5888.38|5888.38|5888.38|5888.38|5884.82|5884.82|0
1646644070000|2022-03-07 09:07:50|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|0
1646644080000|2022-03-07 09:08:00|5889.5|5889.5|5893.77|5893.77|5893.77|5893.77|5889.5|5889.5|0
1646644090000|2022-03-07 09:08:10|5894|5894|5891.74|5891.74|5894|5894|5891.4|5891.4|0
1646644100000|2022-03-07 09:08:20|5891.4|5891.4|5896.46|5896.46|5896.46|5896.46|5891.4|5891.4|0
1646644110000|2022-03-07 09:08:30|5898.6|5898.6|5899.31|5899.31|5899.31|5899.31|5898.6|5898.6|0
1646644120000|2022-03-07 09:08:40|5897.89|5897.89|5899.31|5899.31|5899.31|5899.31|5897.89|5897.89|0
1646644130000|2022-03-07 09:08:50|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|0
1646644140000|2022-03-07 09:09:00|5901.08|5901.08|5903.49|5903.49|5903.73|5903.73|5901.08|5901.08|0
1646644160000|2022-03-07 09:09:20|5903.99|5903.99|5908.76|5908.76|5908.76|5908.76|5903.99|5903.99|0
1646644170000|2022-03-07 09:09:30|5909.47|5909.47|5909.71|5909.71|5909.71|5909.71|5909.47|5909.47|0
1646644180000|2022-03-07 09:09:40|5911.14|5911.14|5915.8|5915.8|5915.8|5915.8|5911.14|5911.14|0
1646644190000|2022-03-07 09:09:50|5916.07|5916.07|5916.3|5916.3|5916.3|5916.3|5916.07|5916.07|0
1646644200000|2022-03-07 09:10:00|5916.64|5916.64|5914.66|5914.66|5916.64|5916.64|5913.31|5913.31|0
1646644210000|2022-03-07 09:10:10|5915.01|5915.01|5915.37|5915.37|5915.37|5915.37|5915.01|5915.01|0
1646644220000|2022-03-07 09:10:20|5917.5|5917.5|5916.78|5916.78|5917.5|5917.5|5913.47|5913.47|0
1646644240000|2022-03-07 09:10:40|5917.13|5917.13|5920.8|5920.8|5920.8|5920.8|5916.53|5916.53|0
1646644250000|2022-03-07 09:10:50|5919.38|5919.38|5918.78|5918.78|5919.38|5919.38|5917.24|5917.24|0
1646644260000|2022-03-07 09:11:00|5917.36|5917.36|5917.6|5917.6|5917.6|5917.6|5917.36|5917.36|0
1646644270000|2022-03-07 09:11:10|5919.74|5919.74|5919.7|5919.7|5920.41|5920.41|5919.03|5919.03|0
1646644280000|2022-03-07 09:11:20|5921.12|5921.12|5923.87|5923.87|5923.87|5923.87|5921.12|5921.12|0
1646644290000|2022-03-07 09:11:30|5924.12|5924.12|5931.64|5931.64|5931.64|5931.64|5924.12|5924.12|0
1646644300000|2022-03-07 09:11:40|5932.11|5932.11|5931.47|5931.47|5932.35|5932.35|5930.93|5930.93|0
1646644310000|2022-03-07 09:11:50|5931.24|5931.24|5930.59|5930.59|5931.24|5931.24|5930.59|5930.59|0
1646644320000|2022-03-07 09:12:00|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5932.73|5932.73|0
1646644330000|2022-03-07 09:12:10|5933.1|5933.1|5931.91|5931.91|5933.1|5933.1|5929.07|5929.07|0
1646644340000|2022-03-07 09:12:20|5930.61|5930.61|5933.57|5933.57|5934.16|5934.16|5930.61|5930.61|0
1646644350000|2022-03-07 09:12:30|5933.68|5933.68|5936.53|5936.53|5936.53|5936.53|5933.68|5933.68|0
1646644360000|2022-03-07 09:12:40|5936.77|5936.77|5936.89|5936.89|5936.89|5936.89|5936.77|5936.77|0
1646644370000|2022-03-07 09:12:50|5937.6|5937.6|5940.69|5940.69|5940.69|5940.69|5937.6|5937.6|0
1646644380000|2022-03-07 09:13:00|5942.12|5942.12|5943.08|5943.08|5946.64|5946.64|5941.4|5941.4|0
1646644390000|2022-03-07 09:13:10|5943.11|5943.11|5942.29|5942.29|5943.72|5943.72|5942.29|5942.29|0
1646644400000|2022-03-07 09:13:20|5941.95|5941.95|5942.21|5942.21|5943.03|5943.03|5938.65|5938.65|0
1646644410000|2022-03-07 09:13:30|5943.63|5943.63|5944.69|5944.69|5944.69|5944.69|5943.63|5943.63|0
1646644420000|2022-03-07 09:13:40|5944.92|5944.92|5942.78|5942.78|5944.92|5944.92|5942.78|5942.78|0
1646644430000|2022-03-07 09:13:50|5944.92|5944.92|5944.63|5944.63|5946.88|5946.88|5944.63|5944.63|0
1646644440000|2022-03-07 09:14:00|5945.34|5945.34|5944.38|5944.38|5945.8|5945.8|5944.38|5944.38|0
1646644450000|2022-03-07 09:14:10|5944.61|5944.61|5946.04|5946.04|5947.51|5947.51|5944.61|5944.61|0
1646644460000|2022-03-07 09:14:20|5945.79|5945.79|5945.44|5945.44|5945.79|5945.79|5945.44|5945.44|0
1646644470000|2022-03-07 09:14:30|5942.93|5942.93|5937.73|5937.73|5943.05|5943.05|5937.02|5937.02|0
1646644480000|2022-03-07 09:14:40|5937.98|5937.98|5939.75|5939.75|5939.75|5939.75|5937.98|5937.98|0
1646644490000|2022-03-07 09:14:50|5939.48|5939.48|5939.24|5939.24|5939.48|5939.48|5939.24|5939.24|0
1646644500000|2022-03-07 09:15:00|5940.67|5940.67|5938.2|5938.2|5940.67|5940.67|5937.95|5937.95|0
1646644510000|2022-03-07 09:15:10|5938.43|5938.43|5942.33|5942.33|5942.33|5942.33|5938.43|5938.43|0
1646644520000|2022-03-07 09:15:20|5940.9|5940.9|5940.63|5940.63|5940.9|5940.9|5940.63|5940.63|0
1646644530000|2022-03-07 09:15:30|5939.69|5939.69|5938.02|5938.02|5939.69|5939.69|5938.02|5938.02|0
1646644540000|2022-03-07 09:15:40|5937.77|5937.77|5937.06|5937.06|5937.77|5937.77|5937.06|5937.06|0
1646644550000|2022-03-07 09:15:50|5937.18|5937.18|5938.62|5938.62|5938.62|5938.62|5936.47|5936.47|0
1646644560000|2022-03-07 09:16:00|5938.74|5938.74|5935.53|5935.53|5938.99|5938.99|5935.53|5935.53|0
1646644570000|2022-03-07 09:16:10|5935.42|5935.42|5935.42|5935.42|5935.42|5935.42|5933.28|5933.28|0
1646644580000|2022-03-07 09:16:20|5933.99|5933.99|5935.89|5935.89|5935.89|5935.89|5933.99|5933.99|0
1646644590000|2022-03-07 09:16:30|5937.32|5937.32|5935.89|5935.89|5937.32|5937.32|5935.89|5935.89|0
1646644600000|2022-03-07 09:16:40|5935.18|5935.18|5930.69|5930.69|5935.18|5935.18|5930.69|5930.69|0
1646644610000|2022-03-07 09:16:50|5931.41|5931.41|5929.98|5929.98|5931.41|5931.41|5929.98|5929.98|0
1646644620000|2022-03-07 09:17:00|5930.1|5930.1|5933.35|5933.35|5933.59|5933.59|5929.68|5929.68|0
1646644630000|2022-03-07 09:17:10|5933.58|5933.58|5932.87|5932.87|5933.58|5933.58|5932.87|5932.87|0
1646644640000|2022-03-07 09:17:20|5930.73|5930.73|5928.6|5928.6|5930.73|5930.73|5928.6|5928.6|0
1646644650000|2022-03-07 09:17:30|5928.48|5928.48|5928.1|5928.1|5928.48|5928.48|5928.1|5928.1|0
1646644660000|2022-03-07 09:17:40|5929.52|5929.52|5932.74|5932.74|5933.08|5933.08|5929.52|5929.52|0
1646644670000|2022-03-07 09:17:50|5929.9|5929.9|5924.92|5924.92|5929.9|5929.9|5924.81|5924.81|0
1646644680000|2022-03-07 09:18:00|5925.04|5925.04|5925.52|5925.52|5927.88|5927.88|5925.04|5925.04|0
1646644690000|2022-03-07 09:18:10|5922.71|5922.71|5922.71|5922.71|5922.71|5922.71|5922.71|5922.71|0
1646644700000|2022-03-07 09:18:20|5922.22|5922.22|5922.93|5922.93|5923.64|5923.64|5922.22|5922.22|0
1646644710000|2022-03-07 09:18:30|5924.35|5924.35|5924.35|5924.35|5924.35|5924.35|5924.35|5924.35|0
1646644720000|2022-03-07 09:18:40|5922.93|5922.93|5923.05|5923.05|5923.05|5923.05|5922.93|5922.93|0
1646644730000|2022-03-07 09:18:50|5923.72|5923.72|5923.27|5923.27|5923.72|5923.72|5923.27|5923.27|0
1646644740000|2022-03-07 09:19:00|5923.38|5923.38|5923.6|5923.6|5924.31|5924.31|5922.77|5922.77|0
1646644750000|2022-03-07 09:19:10|5922.18|5922.18|5922.43|5922.43|5922.43|5922.43|5922.18|5922.18|0
1646644760000|2022-03-07 09:19:20|5922.18|5922.18|5921.6|5921.6|5922.18|5922.18|5921.35|5921.35|0
1646644770000|2022-03-07 09:19:30|5921.84|5921.84|5921.84|5921.84|5921.84|5921.84|5921.35|5921.35|0
1646644780000|2022-03-07 09:19:40|5919|5919|5919|5919|5919|5919|5919|5919|0
1646644790000|2022-03-07 09:19:50|5920.42|5920.42|5919.62|5919.62|5920.42|5920.42|5917.12|5917.12|0
1646644800000|2022-03-07 09:20:00|5919.5|5919.5|5916.83|5916.83|5919.5|5919.5|5916.83|5916.83|0
1646644810000|2022-03-07 09:20:10|5916.95|5916.95|5916.95|5916.95|5916.95|5916.95|5916.83|5916.83|0
1646644820000|2022-03-07 09:20:20|5916.83|5916.83|5916.74|5916.74|5916.83|5916.83|5915.54|5915.54|0
1646644830000|2022-03-07 09:20:30|5916.03|5916.03|5915.78|5915.78|5916.03|5916.03|5914.36|5914.36|0
1646644840000|2022-03-07 09:20:40|5915.07|5915.07|5914.36|5914.36|5915.07|5915.07|5914.36|5914.36|0
1646644850000|2022-03-07 09:20:50|5913.65|5913.65|5911.4|5911.4|5914.36|5914.36|5911.18|5911.18|0
1646644860000|2022-03-07 09:21:00|5911.73|5911.73|5908.18|5908.18|5911.73|5911.73|5908.18|5908.18|0
1646644870000|2022-03-07 09:21:10|5907.17|5907.17|5903.96|5903.96|5907.17|5907.17|5903.96|5903.96|0
1646644880000|2022-03-07 09:21:20|5906.81|5906.81|5904.11|5904.11|5906.81|5906.81|5903.02|5903.02|0
1646644890000|2022-03-07 09:21:30|5903.64|5903.64|5902.67|5902.67|5903.64|5903.64|5902.67|5902.67|0
1646644900000|2022-03-07 09:21:40|5902.41|5902.41|5907.78|5907.78|5908.49|5908.49|5902.41|5902.41|0
1646644910000|2022-03-07 09:21:50|5907.55|5907.55|5907.67|5907.67|5907.67|5907.67|5906.84|5906.84|0
1646644920000|2022-03-07 09:22:00|5906.96|5906.96|5907.85|5907.85|5908.34|5908.34|5906.96|5906.96|0
1646644930000|2022-03-07 09:22:10|5908.34|5908.34|5907.4|5907.4|5908.34|5908.34|5907.4|5907.4|0
1646644940000|2022-03-07 09:22:20|5908.11|5908.11|5906.68|5906.68|5908.11|5908.11|5906.68|5906.68|0
1646644950000|2022-03-07 09:22:30|5906.8|5906.8|5909.31|5909.31|5909.31|5909.31|5906.46|5906.46|0
1646644960000|2022-03-07 09:22:40|5909.66|5909.66|5910|5910|5910|5910|5909.66|5909.66|0
1646644970000|2022-03-07 09:22:50|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|0
1646644980000|2022-03-07 09:23:00|5907.87|5907.87|5908.58|5908.58|5908.58|5908.58|5907.87|5907.87|0
1646644990000|2022-03-07 09:23:10|5909.29|5909.29|5908.47|5908.47|5910.72|5910.72|5908.47|5908.47|0
1646645010000|2022-03-07 09:23:30|5906.55|5906.55|5904.08|5904.08|5906.55|5906.55|5904.08|5904.08|0
1646645020000|2022-03-07 09:23:40|5904.79|5904.79|5904.79|5904.79|5905.5|5905.5|5904.79|5904.79|0
1646645030000|2022-03-07 09:23:50|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|0
1646645040000|2022-03-07 09:24:00|5904.12|5904.12|5896.34|5896.34|5904.12|5904.12|5896.34|5896.34|0
1646645050000|2022-03-07 09:24:10|5896.09|5896.09|5894.02|5894.02|5896.09|5896.09|5894.02|5894.02|0
1646645060000|2022-03-07 09:24:20|5893.9|5893.9|5894.17|5894.17|5895.32|5895.32|5893.19|5893.19|0
1646645070000|2022-03-07 09:24:30|5893.46|5893.46|5891.21|5891.21|5893.46|5893.46|5891.21|5891.21|0
1646645080000|2022-03-07 09:24:40|5893.34|5893.34|5893.34|5893.34|5893.34|5893.34|5893.34|5893.34|0
1646645090000|2022-03-07 09:24:50|5893.68|5893.68|5893.68|5893.68|5893.68|5893.68|5893.68|5893.68|0
1646645100000|2022-03-07 09:25:00|5893.93|5893.93|5900|5900|5902.73|5902.73|5893.93|5893.93|0
1646645110000|2022-03-07 09:25:10|5898.58|5898.58|5898.58|5898.58|5898.58|5898.58|5898.58|5898.58|0
1646645120000|2022-03-07 09:25:20|5897.87|5897.87|5896.1|5896.1|5898.23|5898.23|5896.1|5896.1|0
1646645130000|2022-03-07 09:25:30|5898.48|5898.48|5898.48|5898.48|5898.48|5898.48|5898.48|5898.48|0
1646645140000|2022-03-07 09:25:40|5898.23|5898.23|5893.57|5893.57|5898.23|5898.23|5893.01|5893.01|0
1646645150000|2022-03-07 09:25:50|5893.82|5893.82|5897.71|5897.71|5897.71|5897.71|5893.82|5893.82|0
1646645160000|2022-03-07 09:26:00|5897.47|5897.47|5895.8|5895.8|5897.47|5897.47|5895.8|5895.8|0
1646645170000|2022-03-07 09:26:10|5894.75|5894.75|5890.07|5890.07|5894.75|5894.75|5889.53|5889.53|0
1646645180000|2022-03-07 09:26:20|5887.93|5887.93|5886.97|5886.97|5887.93|5887.93|5886.97|5886.97|0
1646645190000|2022-03-07 09:26:30|5888.4|5888.4|5889.43|5889.43|5889.43|5889.43|5888.4|5888.4|0
1646645200000|2022-03-07 09:26:40|5889.55|5889.55|5892.28|5892.28|5892.28|5892.28|5889.55|5889.55|0
1646645210000|2022-03-07 09:26:50|5892.52|5892.52|5891.97|5891.97|5892.52|5892.52|5891.85|5891.85|0
1646645220000|2022-03-07 09:27:00|5891.85|5891.85|5891.59|5891.59|5892.19|5892.19|5891.47|5891.47|0
1646645230000|2022-03-07 09:27:10|5893.72|5893.72|5894.44|5894.44|5894.44|5894.44|5893.72|5893.72|0
1646645240000|2022-03-07 09:27:20|5892.3|5892.3|5891.59|5891.59|5892.3|5892.3|5891.59|5891.59|0
1646645250000|2022-03-07 09:27:30|5891.71|5891.71|5891.71|5891.71|5891.71|5891.71|5891.71|5891.71|0
1646645260000|2022-03-07 09:27:40|5891.98|5891.98|5891.38|5891.38|5892.34|5892.34|5891.38|5891.38|0
1646645270000|2022-03-07 09:27:50|5891.26|5891.26|5888.42|5888.42|5891.26|5891.26|5888.42|5888.42|0
1646645280000|2022-03-07 09:28:00|5891.26|5891.26|5889.84|5889.84|5891.26|5891.26|5889.84|5889.84|0
1646645290000|2022-03-07 09:28:10|5893.4|5893.4|5894.12|5894.12|5894.12|5894.12|5893.4|5893.4|0
1646645300000|2022-03-07 09:28:20|5894.35|5894.35|5901.75|5901.75|5901.75|5901.75|5894.35|5894.35|0
1646645310000|2022-03-07 09:28:30|5902.46|5902.46|5902.8|5902.8|5902.8|5902.8|5902.46|5902.46|0
1646645330000|2022-03-07 09:28:50|5905.65|5905.65|5904.6|5904.6|5905.65|5905.65|5904.6|5904.6|0
1646645340000|2022-03-07 09:29:00|5905.31|5905.31|5904.85|5904.85|5905.31|5905.31|5904.6|5904.6|0
1646645350000|2022-03-07 09:29:10|5904.14|5904.14|5900.23|5900.23|5904.14|5904.14|5900.23|5900.23|0
1646645360000|2022-03-07 09:29:20|5898.81|5898.81|5899.75|5899.75|5900.94|5900.94|5898.81|5898.81|0
1646645370000|2022-03-07 09:29:30|5900.02|5900.02|5897.55|5897.55|5901.44|5901.44|5897.55|5897.55|0
1646645380000|2022-03-07 09:29:40|5896.84|5896.84|5896.13|5896.13|5898.26|5898.26|5896.13|5896.13|0
1646645390000|2022-03-07 09:29:50|5895.88|5895.88|5896.08|5896.08|5896.59|5896.59|5895.64|5895.64|0
1646645400000|2022-03-07 09:30:00|5896.79|5896.79|5902.11|5902.11|5902.82|5902.82|5896.79|5896.79|0
1646645410000|2022-03-07 09:30:10|5902.57|5902.57|5901.76|5901.76|5903.06|5903.06|5901.76|5901.76|0
1646645420000|2022-03-07 09:30:20|5905.61|5905.61|5906.68|5906.68|5906.68|5906.68|5903.84|5903.84|0
1646645430000|2022-03-07 09:30:30|5906.57|5906.57|5905.14|5905.14|5906.57|5906.57|5905.14|5905.14|0
1646645440000|2022-03-07 09:30:40|5905.64|5905.64|5904.85|5904.85|5905.64|5905.64|5904.85|5904.85|0
1646645450000|2022-03-07 09:30:50|5906.27|5906.27|5906.27|5906.27|5906.27|5906.27|5906.27|5906.27|0
1646645460000|2022-03-07 09:31:00|5905.56|5905.56|5904.16|5904.16|5905.58|5905.58|5904.16|5904.16|0
1646645470000|2022-03-07 09:31:10|5902.02|5902.02|5901.27|5901.27|5902.02|5902.02|5901.27|5901.27|0
1646645480000|2022-03-07 09:31:20|5900.56|5900.56|5899.5|5899.5|5900.56|5900.56|5899.5|5899.5|0
1646645490000|2022-03-07 09:31:30|5900.21|5900.21|5900.21|5900.21|5900.21|5900.21|5900.21|5900.21|0
1646645510000|2022-03-07 09:31:50|5898.79|5898.79|5898.07|5898.07|5900.21|5900.21|5898.07|5898.07|0
1646645520000|2022-03-07 09:32:00|5899.5|5899.5|5900.8|5900.8|5900.92|5900.92|5898.79|5898.79|0
1646645530000|2022-03-07 09:32:10|5900.92|5900.92|5905.28|5905.28|5907.37|5907.37|5900.92|5900.92|0
1646645540000|2022-03-07 09:32:20|5906.7|5906.7|5903.52|5903.52|5908.12|5908.12|5903.52|5903.52|0
1646645550000|2022-03-07 09:32:30|5902.81|5902.81|5904.94|5904.94|5904.94|5904.94|5902.81|5902.81|0
1646645560000|2022-03-07 09:32:40|5905.17|5905.17|5913|5913|5913|5913|5905.17|5905.17|0
1646645570000|2022-03-07 09:32:50|5911.58|5911.58|5919.21|5919.21|5919.21|5919.21|5911.58|5911.58|0
1646645580000|2022-03-07 09:33:00|5917.08|5917.08|5918.16|5918.16|5918.5|5918.5|5916.37|5916.37|0
1646645590000|2022-03-07 09:33:10|5917.92|5917.92|5916.49|5916.49|5917.92|5917.92|5914.36|5914.36|0
1646645600000|2022-03-07 09:33:20|5916.76|5916.76|5917.48|5917.48|5918.19|5918.19|5916.76|5916.76|0
1646645610000|2022-03-07 09:33:30|5916.48|5916.48|5914.69|5914.69|5916.48|5916.48|5913.27|5913.27|0
1646645620000|2022-03-07 09:33:40|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|0
1646645630000|2022-03-07 09:33:50|5911.85|5911.85|5917.5|5917.5|5917.5|5917.5|5911.85|5911.85|0
1646645640000|2022-03-07 09:34:00|5917.28|5917.28|5919.5|5919.5|5919.5|5919.5|5917.03|5917.03|0
1646645650000|2022-03-07 09:34:10|5918.01|5918.01|5917.63|5917.63|5918.35|5918.35|5916.21|5916.21|0
1646645660000|2022-03-07 09:34:20|5917.88|5917.88|5918.24|5918.24|5921.09|5921.09|5917.88|5917.88|0
1646645670000|2022-03-07 09:34:30|5918.95|5918.95|5918.46|5918.46|5918.95|5918.95|5918.46|5918.46|0
1646645680000|2022-03-07 09:34:40|5915.62|5915.62|5913.25|5913.25|5915.62|5915.62|5913.15|5913.15|0
1646645690000|2022-03-07 09:34:50|5912.29|5912.29|5913|5913|5914.43|5914.43|5912.29|5912.29|0
1646645700000|2022-03-07 09:35:00|5912.76|5912.76|5909.97|5909.97|5912.76|5912.76|5909.97|5909.97|0
1646645710000|2022-03-07 09:35:10|5909.26|5909.26|5908.36|5908.36|5909.26|5909.26|5908.2|5908.2|0
1646645720000|2022-03-07 09:35:20|5909.78|5909.78|5908.71|5908.71|5909.78|5909.78|5908.36|5908.36|0
1646645740000|2022-03-07 09:35:40|5908.17|5908.17|5908.52|5908.52|5908.52|5908.52|5908.17|5908.17|0
1646645750000|2022-03-07 09:35:50|5907.09|5907.09|5909.84|5909.84|5909.84|5909.84|5907.09|5907.09|0
1646645760000|2022-03-07 09:36:00|5909.59|5909.59|5910.3|5910.3|5910.3|5910.3|5909.59|5909.59|0
1646645770000|2022-03-07 09:36:10|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|5908.17|0
1646645780000|2022-03-07 09:36:20|5908.88|5908.88|5909.37|5909.37|5909.37|5909.37|5908.88|5908.88|0
1646645800000|2022-03-07 09:36:40|5910.08|5910.08|5910.79|5910.79|5910.79|5910.79|5910.08|5910.08|0
1646645810000|2022-03-07 09:36:50|5910.08|5910.08|5912.22|5912.22|5912.22|5912.22|5910.08|5910.08|0
1646645820000|2022-03-07 09:37:00|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|5911.51|0
1646645840000|2022-03-07 09:37:20|5910.08|5910.08|5908.66|5908.66|5910.08|5910.08|5908.66|5908.66|0
1646645850000|2022-03-07 09:37:30|5909.37|5909.37|5907.95|5907.95|5910.08|5910.08|5907.95|5907.95|0
1646645860000|2022-03-07 09:37:40|5910.55|5910.55|5912.76|5912.76|5912.76|5912.76|5910.55|5910.55|0
1646645870000|2022-03-07 09:37:50|5912.04|5912.04|5912.04|5912.04|5912.76|5912.76|5912.04|5912.04|0
1646645880000|2022-03-07 09:38:00|5913.47|5913.47|5913.47|5913.47|5913.96|5913.96|5913.47|5913.47|0
1646645890000|2022-03-07 09:38:10|5914.18|5914.18|5914.18|5914.18|5914.18|5914.18|5914.18|5914.18|0
1646645900000|2022-03-07 09:38:20|5915.6|5915.6|5914.41|5914.41|5915.83|5915.83|5914.41|5914.41|0
1646645910000|2022-03-07 09:38:30|5915.08|5915.08|5916.23|5916.23|5916.5|5916.5|5915.08|5915.08|0
1646645920000|2022-03-07 09:38:40|5917.77|5917.77|5918.14|5918.14|5918.14|5918.14|5917.77|5917.77|0
1646645930000|2022-03-07 09:38:50|5918.38|5918.38|5919.09|5919.09|5919.09|5919.09|5918.38|5918.38|0
1646645940000|2022-03-07 09:39:00|5919.8|5919.8|5918.38|5918.38|5919.8|5919.8|5918.38|5918.38|0
1646645950000|2022-03-07 09:39:10|5918.5|5918.5|5911.78|5911.78|5918.5|5918.5|5911.78|5911.78|0
1646645960000|2022-03-07 09:39:20|5913.91|5913.91|5913.2|5913.2|5913.91|5913.91|5913.2|5913.2|0
1646645970000|2022-03-07 09:39:30|5915.34|5915.34|5917.48|5917.48|5917.48|5917.48|5913|5913|0
1646645980000|2022-03-07 09:39:40|5918.2|5918.2|5918.22|5918.22|5918.47|5918.47|5918.2|5918.2|0
1646645990000|2022-03-07 09:39:50|5919.64|5919.64|5919.64|5919.64|5919.64|5919.64|5919.64|5919.64|0
1646646000000|2022-03-07 09:40:00|5919.89|5919.89|5919.18|5919.18|5919.89|5919.89|5919.18|5919.18|0
1646646010000|2022-03-07 09:40:10|5919.29|5919.29|5921.43|5921.43|5922.85|5922.85|5919.29|5919.29|0
1646646020000|2022-03-07 09:40:20|5921.2|5921.2|5920.85|5920.85|5921.2|5921.2|5920.85|5920.85|0
1646646030000|2022-03-07 09:40:30|5919.43|5919.43|5919.43|5919.43|5919.43|5919.43|5919.43|5919.43|0
1646646040000|2022-03-07 09:40:40|5918.71|5918.71|5919.21|5919.21|5919.21|5919.21|5918.71|5918.71|0
1646646050000|2022-03-07 09:40:50|5918.96|5918.96|5917.2|5917.2|5918.96|5918.96|5917.2|5917.2|0
1646646060000|2022-03-07 09:41:00|5917.54|5917.54|5915.85|5915.85|5917.54|5917.54|5915.85|5915.85|0
1646646080000|2022-03-07 09:41:20|5916.56|5916.56|5915.29|5915.29|5916.56|5916.56|5915.29|5915.29|0
1646646090000|2022-03-07 09:41:30|5916.72|5916.72|5916|5916|5916.72|5916.72|5916|5916|0
1646646100000|2022-03-07 09:41:40|5917.43|5917.43|5924.77|5924.77|5924.77|5924.77|5917.43|5917.43|0
1646646110000|2022-03-07 09:41:50|5924.06|5924.06|5926.19|5926.19|5926.19|5926.19|5924.06|5924.06|0
1646646120000|2022-03-07 09:42:00|5926.9|5926.9|5928.84|5928.84|5928.84|5928.84|5926.9|5926.9|0
1646646130000|2022-03-07 09:42:10|5930.27|5930.27|5930.27|5930.27|5930.27|5930.27|5930.27|5930.27|0
1646646140000|2022-03-07 09:42:20|5928.84|5928.84|5930.27|5930.27|5930.27|5930.27|5928.84|5928.84|0
1646646150000|2022-03-07 09:42:30|5929.56|5929.56|5930.04|5930.04|5930.78|5930.78|5929.56|5929.56|0
1646646160000|2022-03-07 09:42:40|5931.46|5931.46|5927.46|5927.46|5931.46|5931.46|5927.46|5927.46|0
1646646170000|2022-03-07 09:42:50|5926.04|5926.04|5926.42|5926.42|5926.42|5926.42|5925.71|5925.71|0
1646646180000|2022-03-07 09:43:00|5925.71|5925.71|5926.24|5926.24|5926.24|5926.24|5924.5|5924.5|0
1646646190000|2022-03-07 09:43:10|5925.53|5925.53|5925.53|5925.53|5925.53|5925.53|5925.53|5925.53|0
1646646200000|2022-03-07 09:43:20|5926.96|5926.96|5924.82|5924.82|5926.96|5926.96|5924.82|5924.82|0
1646646210000|2022-03-07 09:43:30|5924.11|5924.11|5926|5926|5926|5926|5923.4|5923.4|0
1646646220000|2022-03-07 09:43:40|5929.33|5929.33|5929.33|5929.33|5930.05|5930.05|5929.33|5929.33|0
1646646230000|2022-03-07 09:43:50|5930.76|5930.76|5931.22|5931.22|5931.22|5931.22|5930.76|5930.76|0
1646646240000|2022-03-07 09:44:00|5931.96|5931.96|5931.71|5931.71|5931.96|5931.96|5931.71|5931.71|0
1646646250000|2022-03-07 09:44:10|5933.13|5933.13|5934.06|5934.06|5934.06|5934.06|5933.11|5933.11|0
1646646260000|2022-03-07 09:44:20|5933.35|5933.35|5932.38|5932.38|5933.35|5933.35|5931.7|5931.7|0
1646646270000|2022-03-07 09:44:30|5932.65|5932.65|5933.61|5933.61|5933.61|5933.61|5930.51|5930.51|0
1646646280000|2022-03-07 09:44:40|5933.36|5933.36|5932.52|5932.52|5933.59|5933.59|5932.17|5932.17|0
1646646290000|2022-03-07 09:44:50|5933.94|5933.94|5931.09|5931.09|5934.65|5934.65|5931.09|5931.09|0
1646646300000|2022-03-07 09:45:00|5931.8|5931.8|5928.61|5928.61|5931.8|5931.8|5928.61|5928.61|0
1646646310000|2022-03-07 09:45:10|5929.32|5929.32|5929.32|5929.32|5929.32|5929.32|5929.32|5929.32|0
1646646320000|2022-03-07 09:45:20|5927.9|5927.9|5923.43|5923.43|5927.9|5927.9|5923.43|5923.43|0
1646646330000|2022-03-07 09:45:30|5924.85|5924.85|5924.85|5924.85|5924.85|5924.85|5924.85|5924.85|0
1646646360000|2022-03-07 09:46:00|5922.72|5922.72|5922|5922|5922.72|5922.72|5922|5922|0
1646646370000|2022-03-07 09:46:10|5922.72|5922.72|5924.14|5924.14|5925.56|5925.56|5922.72|5922.72|0
1646646380000|2022-03-07 09:46:20|5923.79|5923.79|5919.47|5919.47|5924.5|5924.5|5919.47|5919.47|0
1646646390000|2022-03-07 09:46:30|5918.8|5918.8|5919.51|5919.51|5919.51|5919.51|5918.8|5918.8|0
1646646410000|2022-03-07 09:46:50|5919.24|5919.24|5915.68|5915.68|5919.24|5919.24|5915.68|5915.68|0
1646646420000|2022-03-07 09:47:00|5915.57|5915.57|5915.45|5915.45|5915.57|5915.57|5915.45|5915.45|0
1646646430000|2022-03-07 09:47:10|5917.83|5917.83|5915.93|5915.93|5919.25|5919.25|5915.93|5915.93|0
1646646450000|2022-03-07 09:47:30|5915.6|5915.6|5913.37|5913.37|5915.6|5915.6|5913.37|5913.37|0
1646646460000|2022-03-07 09:47:40|5912.66|5912.66|5910.76|5910.76|5912.89|5912.89|5910.76|5910.76|0
1646646470000|2022-03-07 09:47:50|5910.51|5910.51|5909.93|5909.93|5910.51|5910.51|5909.6|5909.6|0
1646646480000|2022-03-07 09:48:00|5909.26|5909.26|5909.26|5909.26|5909.26|5909.26|5909.26|5909.26|0
1646646490000|2022-03-07 09:48:10|5904.99|5904.99|5904.99|5904.99|5904.99|5904.99|5904.99|5904.99|0
1646646510000|2022-03-07 09:48:30|5904.64|5904.64|5903.22|5903.22|5904.64|5904.64|5903.22|5903.22|0
1646646520000|2022-03-07 09:48:40|5901.8|5901.8|5901.49|5901.49|5902.03|5902.03|5901.49|5901.49|0
1646646540000|2022-03-07 09:49:00|5904.34|5904.34|5904.34|5904.34|5906.47|5906.47|5904.34|5904.34|0
1646646550000|2022-03-07 09:49:10|5904.45|5904.45|5903.03|5903.03|5904.45|5904.45|5903.03|5903.03|0
1646646570000|2022-03-07 09:49:30|5902.32|5902.32|5900.63|5900.63|5902.32|5902.32|5900.63|5900.63|0
1646646600000|2022-03-07 09:50:00|5898.49|5898.49|5898.49|5898.49|5898.49|5898.49|5898.49|5898.49|0
1646646610000|2022-03-07 09:50:10|5898.38|5898.38|5893.84|5893.84|5898.38|5898.38|5893.84|5893.84|0
1646646620000|2022-03-07 09:50:20|5892.64|5892.64|5892.62|5892.62|5892.64|5892.64|5892.5|5892.5|0
1646646630000|2022-03-07 09:50:30|5892.28|5892.28|5892.52|5892.52|5892.52|5892.52|5892.28|5892.28|0
1646646640000|2022-03-07 09:50:40|5893.94|5893.94|5892.52|5892.52|5893.94|5893.94|5892.52|5892.52|0
1646646650000|2022-03-07 09:50:50|5892.75|5892.75|5893.97|5893.97|5896.22|5896.22|5892.75|5892.75|0
1646646660000|2022-03-07 09:51:00|5893.26|5893.26|5891.72|5891.72|5893.26|5893.26|5891.72|5891.72|0
1646646670000|2022-03-07 09:51:10|5891.01|5891.01|5892.44|5892.44|5892.44|5892.44|5891.01|5891.01|0
1646646690000|2022-03-07 09:51:30|5891.72|5891.72|5891.61|5891.61|5893.86|5893.86|5891.61|5891.61|0
1646646700000|2022-03-07 09:51:40|5891.38|5891.38|5891.38|5891.38|5891.38|5891.38|5891.38|5891.38|0
1646646710000|2022-03-07 09:51:50|5890.67|5890.67|5889.95|5889.95|5890.67|5890.67|5889.95|5889.95|0
1646646720000|2022-03-07 09:52:00|5890.2|5890.2|5893.05|5893.05|5893.05|5893.05|5890.2|5890.2|0
1646646730000|2022-03-07 09:52:10|5893.39|5893.39|5894.11|5894.11|5894.11|5894.11|5893.39|5893.39|0
1646646740000|2022-03-07 09:52:20|5893.39|5893.39|5893.39|5893.39|5893.39|5893.39|5893.39|5893.39|0
1646646750000|2022-03-07 09:52:30|5894.11|5894.11|5895.05|5895.05|5896.24|5896.24|5894.11|5894.11|0
1646646760000|2022-03-07 09:52:40|5895.99|5895.99|5897.32|5897.32|5899.08|5899.08|5895.99|5895.99|0
1646646770000|2022-03-07 09:52:50|5895.3|5895.3|5893.63|5893.63|5895.3|5895.3|5893.63|5893.63|0
1646646780000|2022-03-07 09:53:00|5891.88|5891.88|5892.33|5892.33|5893.3|5893.3|5891.88|5891.88|0
1646646790000|2022-03-07 09:53:10|5892.08|5892.08|5890.36|5890.36|5892.08|5892.08|5889.65|5889.65|0
1646646800000|2022-03-07 09:53:20|5890.59|5890.59|5890.48|5890.48|5890.59|5890.59|5890.48|5890.48|0
1646646810000|2022-03-07 09:53:30|5889.77|5889.77|5889.16|5889.16|5889.77|5889.77|5889.16|5889.16|0
1646646820000|2022-03-07 09:53:40|5888.91|5888.91|5889.14|5889.14|5889.14|5889.14|5888.91|5888.91|0
1646646830000|2022-03-07 09:53:50|5887.72|5887.72|5887.72|5887.72|5887.72|5887.72|5887.72|5887.72|0
1646646840000|2022-03-07 09:54:00|5888.43|5888.43|5888.18|5888.18|5888.43|5888.43|5887.72|5887.72|0
1646646860000|2022-03-07 09:54:20|5888.52|5888.52|5888.52|5888.52|5888.52|5888.52|5888.52|5888.52|0
1646646870000|2022-03-07 09:54:30|5888.77|5888.77|5888.87|5888.87|5888.87|5888.87|5888.52|5888.52|0
1646646880000|2022-03-07 09:54:40|5889.11|5889.11|5895.17|5895.17|5895.17|5895.17|5889.11|5889.11|0
1646646900000|2022-03-07 09:55:00|5895.51|5895.51|5895.51|5895.51|5895.51|5895.51|5895.51|5895.51|0
1646646910000|2022-03-07 09:55:10|5896.23|5896.23|5897.65|5897.65|5897.65|5897.65|5896.23|5896.23|0
1646646920000|2022-03-07 09:55:20|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|0
1646646930000|2022-03-07 09:55:30|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|0
1646646940000|2022-03-07 09:55:40|5893.15|5893.15|5895.99|5895.99|5895.99|5895.99|5893.15|5893.15|0
1646646950000|2022-03-07 09:55:50|5896.24|5896.24|5896.35|5896.35|5896.35|5896.35|5896.24|5896.24|0
1646646960000|2022-03-07 09:56:00|5897.07|5897.07|5894.68|5894.68|5897.53|5897.53|5894.68|5894.68|0
1646646970000|2022-03-07 09:56:10|5893.97|5893.97|5890.85|5890.85|5893.97|5893.97|5890.85|5890.85|0
1646646980000|2022-03-07 09:56:20|5889.43|5889.43|5888.72|5888.72|5889.43|5889.43|5888.72|5888.72|0
1646646990000|2022-03-07 09:56:30|5892.28|5892.28|5897.3|5897.3|5897.67|5897.67|5891.58|5891.58|0
1646647000000|2022-03-07 09:56:40|5898.01|5898.01|5898.01|5898.01|5898.01|5898.01|5896.58|5896.58|0
1646647020000|2022-03-07 09:57:00|5897.43|5897.43|5898.74|5898.74|5898.85|5898.85|5897.43|5897.43|0
1646647030000|2022-03-07 09:57:10|5898.97|5898.97|5900.62|5900.62|5900.62|5900.62|5898.97|5898.97|0
1646647040000|2022-03-07 09:57:20|5899.91|5899.91|5900.97|5900.97|5900.97|5900.97|5899.91|5899.91|0
1646647050000|2022-03-07 09:57:30|5900.85|5900.85|5900.85|5900.85|5900.85|5900.85|5900.85|5900.85|0
1646647060000|2022-03-07 09:57:40|5901.35|5901.35|5902.35|5902.35|5904.49|5904.49|5901.35|5901.35|0
1646647070000|2022-03-07 09:57:50|5902.7|5902.7|5902.12|5902.12|5902.7|5902.7|5902.12|5902.12|0
1646647080000|2022-03-07 09:58:00|5900.48|5900.48|5901.19|5901.19|5901.19|5901.19|5900.48|5900.48|0
1646647090000|2022-03-07 09:58:10|5901.46|5901.46|5902.3|5902.3|5902.3|5902.3|5901.46|5901.46|0
1646647100000|2022-03-07 09:58:20|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|5904.43|0
1646647110000|2022-03-07 09:58:30|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|0
1646647120000|2022-03-07 09:58:40|5907.62|5907.62|5907.65|5907.65|5908.36|5908.36|5907.62|5907.62|0
1646647130000|2022-03-07 09:58:50|5908.36|5908.36|5908.36|5908.36|5908.36|5908.36|5908.36|5908.36|0
1646647140000|2022-03-07 09:59:00|5907.65|5907.65|5905.15|5905.15|5907.65|5907.65|5904.91|5904.91|0
1646647150000|2022-03-07 09:59:10|5905.37|5905.37|5905.53|5905.53|5905.53|5905.53|5905.04|5905.04|0
1646647160000|2022-03-07 09:59:20|5905.76|5905.76|5911.52|5911.52|5911.52|5911.52|5905.76|5905.76|0
1646647170000|2022-03-07 09:59:30|5912.23|5912.23|5913.07|5913.07|5913.07|5913.07|5912.23|5912.23|0
1646647180000|2022-03-07 09:59:40|5915.2|5915.2|5917.63|5917.63|5920.97|5920.97|5915.2|5915.2|0
1646647190000|2022-03-07 09:59:50|5916.21|5916.21|5914.95|5914.95|5916.21|5916.21|5914.95|5914.95|0
1646647200000|2022-03-07 10:00:00|5914.71|5914.71|5911.97|5911.97|5914.71|5914.71|5911.97|5911.97|0
1646647210000|2022-03-07 10:00:10|5912.21|5912.21|5913.05|5913.05|5914.1|5914.1|5911.97|5911.97|0
1646647220000|2022-03-07 10:00:20|5913.39|5913.39|5912.33|5912.33|5913.39|5913.39|5911.62|5911.62|0
1646647230000|2022-03-07 10:00:30|5912.56|5912.56|5912.68|5912.68|5912.68|5912.68|5912.56|5912.56|0
1646647240000|2022-03-07 10:00:40|5912.79|5912.79|5912.79|5912.79|5912.79|5912.79|5912.79|5912.79|0
1646647250000|2022-03-07 10:00:50|5917.06|5917.06|5923.22|5923.22|5923.22|5923.22|5917.06|5917.06|0
1646647260000|2022-03-07 10:01:00|5921.08|5921.08|5924.29|5924.29|5924.29|5924.29|5920.46|5920.46|0
1646647270000|2022-03-07 10:01:10|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|0
1646647290000|2022-03-07 10:01:30|5926.42|5926.42|5921.33|5921.33|5926.42|5926.42|5921.33|5921.33|0
1646647300000|2022-03-07 10:01:40|5924.17|5924.17|5924.17|5924.17|5924.17|5924.17|5924.17|5924.17|0
1646647310000|2022-03-07 10:01:50|5923.92|5923.92|5923.48|5923.48|5924.19|5924.19|5923.48|5923.48|0
1646647320000|2022-03-07 10:02:00|5922.77|5922.77|5922.77|5922.77|5922.77|5922.77|5922.77|5922.77|0
1646647340000|2022-03-07 10:02:20|5922.03|5922.03|5922.26|5922.26|5922.26|5922.26|5922.03|5922.03|0
1646647350000|2022-03-07 10:02:30|5924.89|5924.89|5925.11|5925.11|5925.6|5925.6|5924.89|5924.89|0
1646647360000|2022-03-07 10:02:40|5925.82|5925.82|5930.27|5930.27|5930.27|5930.27|5925.7|5925.7|0
1646647370000|2022-03-07 10:02:50|5930.5|5930.5|5932.64|5932.64|5932.64|5932.64|5930.5|5930.5|0
1646647380000|2022-03-07 10:03:00|5930.98|5930.98|5928|5928|5930.98|5930.98|5927.42|5927.42|0
1646647390000|2022-03-07 10:03:10|5927.29|5927.29|5928|5928|5928|5928|5927.29|5927.29|0
1646647400000|2022-03-07 10:03:20|5928.27|5928.27|5929.33|5929.33|5929.33|5929.33|5928.27|5928.27|0
1646647410000|2022-03-07 10:03:30|5929.21|5929.21|5929.1|5929.1|5929.21|5929.21|5929.1|5929.1|0
1646647420000|2022-03-07 10:03:40|5929.81|5929.81|5926.47|5926.47|5929.81|5929.81|5926.47|5926.47|0
1646647430000|2022-03-07 10:03:50|5926.24|5926.24|5924.73|5924.73|5926.24|5926.24|5924.73|5924.73|0
1646647440000|2022-03-07 10:04:00|5924.98|5924.98|5927.94|5927.94|5927.94|5927.94|5924.98|5924.98|0
1646647450000|2022-03-07 10:04:10|5927.82|5927.82|5927.11|5927.11|5927.82|5927.82|5927.11|5927.11|0
1646647460000|2022-03-07 10:04:20|5926.4|5926.4|5926.63|5926.63|5926.63|5926.63|5926.4|5926.4|0
1646647470000|2022-03-07 10:04:30|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|5926.28|0
1646647490000|2022-03-07 10:04:50|5926.63|5926.63|5926.4|5926.4|5926.63|5926.63|5926.4|5926.4|0
1646647500000|2022-03-07 10:05:00|5925.91|5925.91|5924.37|5924.37|5927.33|5927.33|5924.37|5924.37|0
1646647510000|2022-03-07 10:05:10|5924.03|5924.03|5921.9|5921.9|5924.03|5924.03|5920.47|5920.47|0
1646647520000|2022-03-07 10:05:20|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|5923.32|0
1646647530000|2022-03-07 10:05:30|5922.78|5922.78|5928.77|5928.77|5928.77|5928.77|5922.78|5922.78|0
1646647550000|2022-03-07 10:05:50|5928.43|5928.43|5928.7|5928.7|5928.7|5928.7|5928.43|5928.43|0
1646647580000|2022-03-07 10:06:20|5928.47|5928.47|5927.44|5927.44|5928.59|5928.59|5926.45|5926.45|0
1646647590000|2022-03-07 10:06:30|5925.3|5925.3|5923.79|5923.79|5925.3|5925.3|5923.67|5923.67|0
1646647600000|2022-03-07 10:06:40|5924.46|5924.46|5928.13|5928.13|5928.38|5928.38|5924.46|5924.46|0
1646647610000|2022-03-07 10:06:50|5928.71|5928.71|5927.87|5927.87|5928.94|5928.94|5927.87|5927.87|0
1646647620000|2022-03-07 10:07:00|5927.99|5927.99|5927.14|5927.14|5927.99|5927.99|5927.03|5927.03|0
1646647630000|2022-03-07 10:07:10|5927.38|5927.38|5927.38|5927.38|5927.38|5927.38|5927.38|5927.38|0
1646647640000|2022-03-07 10:07:20|5927.61|5927.61|5927.74|5927.74|5927.74|5927.74|5927.49|5927.49|0
1646647650000|2022-03-07 10:07:30|5929.87|5929.87|5931.29|5931.29|5931.29|5931.29|5929.87|5929.87|0
1646647660000|2022-03-07 10:07:40|5931.76|5931.76|5932.47|5932.47|5933.89|5933.89|5931.76|5931.76|0
1646647670000|2022-03-07 10:07:50|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|0
1646647680000|2022-03-07 10:08:00|5932.82|5932.82|5932.93|5932.93|5932.93|5932.93|5932.82|5932.82|0
1646647690000|2022-03-07 10:08:10|5933.42|5933.42|5934.03|5934.03|5934.03|5934.03|5933.42|5933.42|0
1646647700000|2022-03-07 10:08:20|5936.87|5936.87|5936.17|5936.17|5937.59|5937.59|5936.17|5936.17|0
1646647710000|2022-03-07 10:08:30|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|5936.66|0
1646647720000|2022-03-07 10:08:40|5933.81|5933.81|5933.81|5933.81|5933.81|5933.81|5933.81|5933.81|0
1646647730000|2022-03-07 10:08:50|5935.95|5935.95|5934.99|5934.99|5935.95|5935.95|5934.52|5934.52|0
1646647740000|2022-03-07 10:09:00|5935.48|5935.48|5942.55|5942.55|5942.55|5942.55|5935.48|5935.48|0
1646647750000|2022-03-07 10:09:10|5941.13|5941.13|5943.26|5943.26|5943.26|5943.26|5941.13|5941.13|0
1646647760000|2022-03-07 10:09:20|5944.18|5944.18|5944.18|5944.18|5944.18|5944.18|5944.18|5944.18|0
1646647770000|2022-03-07 10:09:30|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|0
1646647780000|2022-03-07 10:09:40|5946.81|5946.81|5946.81|5946.81|5946.81|5946.81|5946.81|5946.81|0
1646647790000|2022-03-07 10:09:50|5945.39|5945.39|5945.39|5945.39|5945.39|5945.39|5945.39|5945.39|0
1646647800000|2022-03-07 10:10:00|5944.68|5944.68|5942.67|5942.67|5944.68|5944.68|5942.67|5942.67|0
1646647810000|2022-03-07 10:10:10|5942.79|5942.79|5942.66|5942.66|5943.15|5943.15|5942.66|5942.66|0
1646647820000|2022-03-07 10:10:20|5942.29|5942.29|5939.68|5939.68|5942.29|5942.29|5939.11|5939.11|0
1646647830000|2022-03-07 10:10:30|5936.84|5936.84|5936.84|5936.84|5936.84|5936.84|5936.84|5936.84|0
1646647840000|2022-03-07 10:10:40|5938.39|5938.39|5940.05|5940.05|5940.05|5940.05|5938.39|5938.39|0
1646647860000|2022-03-07 10:11:00|5940.26|5940.26|5940.51|5940.51|5940.51|5940.51|5940.26|5940.26|0
1646647880000|2022-03-07 10:11:20|5940.26|5940.26|5940.51|5940.51|5940.51|5940.51|5939.55|5939.55|0
1646647900000|2022-03-07 10:11:40|5939.92|5939.92|5934.33|5934.33|5939.92|5939.92|5934.33|5934.33|0
1646647910000|2022-03-07 10:11:50|5933.62|5933.62|5933.28|5933.28|5933.62|5933.62|5933.28|5933.28|0
1646647920000|2022-03-07 10:12:00|5934.71|5934.71|5936.36|5936.36|5937.07|5937.07|5934.71|5934.71|0
1646647940000|2022-03-07 10:12:20|5937.78|5937.78|5937.73|5937.73|5938.69|5938.69|5937.73|5937.73|0
1646647950000|2022-03-07 10:12:30|5939.86|5939.86|5939.98|5939.98|5939.98|5939.98|5939.86|5939.86|0
1646647960000|2022-03-07 10:12:40|5940.69|5940.69|5938.56|5938.56|5940.69|5940.69|5938.56|5938.56|0
1646647970000|2022-03-07 10:12:50|5937.84|5937.84|5934.25|5934.25|5937.84|5937.84|5934.25|5934.25|0
1646647980000|2022-03-07 10:13:00|5934.14|5934.14|5933.4|5933.4|5934.14|5934.14|5933.28|5933.28|0
1646647990000|2022-03-07 10:13:10|5932.69|5932.69|5931.73|5931.73|5932.69|5932.69|5931.73|5931.73|0
1646648000000|2022-03-07 10:13:20|5930.3|5930.3|5930.3|5930.3|5930.3|5930.3|5930.3|5930.3|0
1646648010000|2022-03-07 10:13:30|5931.02|5931.02|5931.02|5931.02|5931.02|5931.02|5931.02|5931.02|0
1646648030000|2022-03-07 10:13:50|5933.86|5933.86|5932.19|5932.19|5933.86|5933.86|5932.19|5932.19|0
1646648040000|2022-03-07 10:14:00|5932.54|5932.54|5932.54|5932.54|5932.54|5932.54|5932.54|5932.54|0
1646648050000|2022-03-07 10:14:10|5933.03|5933.03|5932.79|5932.79|5933.03|5933.03|5932.79|5932.79|0
1646648060000|2022-03-07 10:14:20|5935.63|5935.63|5938.23|5938.23|5938.23|5938.23|5935.63|5935.63|0
1646648070000|2022-03-07 10:14:30|5938.72|5938.72|5938.97|5938.97|5938.97|5938.97|5938.72|5938.72|0
1646648080000|2022-03-07 10:14:40|5942.53|5942.53|5942.53|5942.53|5942.53|5942.53|5942.53|5942.53|0
1646648090000|2022-03-07 10:14:50|5943.95|5943.95|5943.24|5943.24|5943.95|5943.95|5943.24|5943.24|0
1646648100000|2022-03-07 10:15:00|5943.47|5943.47|5943.7|5943.7|5943.7|5943.7|5943.47|5943.47|0
1646648120000|2022-03-07 10:15:20|5943.59|5943.59|5949.37|5949.37|5949.37|5949.37|5943.59|5943.59|0
1646648130000|2022-03-07 10:15:30|5949.12|5949.12|5947.92|5947.92|5949.12|5949.12|5947.92|5947.92|0
1646648140000|2022-03-07 10:15:40|5949.34|5949.34|5949.83|5949.83|5949.83|5949.83|5949.34|5949.34|0
1646648150000|2022-03-07 10:15:50|5950.54|5950.54|5950.54|5950.54|5950.54|5950.54|5950.54|5950.54|0
1646648160000|2022-03-07 10:16:00|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|0
1646648180000|2022-03-07 10:16:20|5949.24|5949.24|5949.24|5949.24|5949.24|5949.24|5949.24|5949.24|0
1646648190000|2022-03-07 10:16:30|5948.53|5948.53|5948.54|5948.54|5948.77|5948.77|5948.53|5948.53|0
1646648220000|2022-03-07 10:17:00|5949.25|5949.25|5949.48|5949.48|5949.48|5949.48|5949.25|5949.25|0
1646648230000|2022-03-07 10:17:10|5948.77|5948.77|5947.35|5947.35|5948.89|5948.89|5947.35|5947.35|0
1646648240000|2022-03-07 10:17:20|5945.22|5945.22|5944.36|5944.36|5945.22|5945.22|5944.05|5944.05|0
1646648250000|2022-03-07 10:17:30|5944.49|5944.49|5944.63|5944.63|5944.63|5944.63|5944.49|5944.49|0
1646648260000|2022-03-07 10:17:40|5943.92|5943.92|5942.62|5942.62|5943.92|5943.92|5942.62|5942.62|0
1646648270000|2022-03-07 10:17:50|5940.49|5940.49|5939.89|5939.89|5940.6|5940.6|5939.89|5939.89|0
1646648280000|2022-03-07 10:18:00|5940.01|5940.01|5945.35|5945.35|5945.35|5945.35|5940.01|5940.01|0
1646648290000|2022-03-07 10:18:10|5942.48|5942.48|5943.19|5943.19|5943.19|5943.19|5942.48|5942.48|0
1646648300000|2022-03-07 10:18:20|5943.9|5943.9|5943.8|5943.8|5945.93|5945.93|5943.8|5943.8|0
1646648310000|2022-03-07 10:18:30|5943.09|5943.09|5942.04|5942.04|5943.09|5943.09|5942.04|5942.04|0
1646648330000|2022-03-07 10:18:50|5941.33|5941.33|5941.1|5941.1|5941.33|5941.33|5941.1|5941.1|0
1646648340000|2022-03-07 10:19:00|5940.38|5940.38|5939.67|5939.67|5940.38|5940.38|5939.67|5939.67|0
1646648350000|2022-03-07 10:19:10|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|0
1646648360000|2022-03-07 10:19:20|5941.55|5941.55|5942.36|5942.36|5942.36|5942.36|5941.55|5941.55|0
1646648370000|2022-03-07 10:19:30|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|0
1646648380000|2022-03-07 10:19:40|5939.51|5939.51|5939.04|5939.04|5939.51|5939.51|5939.02|5939.02|0
1646648390000|2022-03-07 10:19:50|5939.28|5939.28|5939.28|5939.28|5939.28|5939.28|5939.28|5939.28|0
1646648400000|2022-03-07 10:20:00|5939.17|5939.17|5939.5|5939.5|5939.5|5939.5|5938.46|5938.46|0
1646648410000|2022-03-07 10:20:10|5939.99|5939.99|5939.76|5939.76|5939.99|5939.99|5939.76|5939.76|0
1646648430000|2022-03-07 10:20:30|5940.5|5940.5|5945.48|5945.48|5945.48|5945.48|5940.5|5940.5|0
1646648440000|2022-03-07 10:20:40|5945.71|5945.71|5943.33|5943.33|5945.71|5945.71|5943.33|5943.33|0
1646648450000|2022-03-07 10:20:50|5944.76|5944.76|5944.76|5944.76|5944.76|5944.76|5944.76|5944.76|0
1646648460000|2022-03-07 10:21:00|5945.47|5945.47|5945.47|5945.47|5945.47|5945.47|5945.47|5945.47|0
1646648470000|2022-03-07 10:21:10|5945.58|5945.58|5945.58|5945.58|5945.58|5945.58|5945.58|5945.58|0
1646648480000|2022-03-07 10:21:20|5947.72|5947.72|5949.85|5949.85|5949.85|5949.85|5947.72|5947.72|0
1646648490000|2022-03-07 10:21:30|5949.5|5949.5|5949.5|5949.5|5949.5|5949.5|5949.5|5949.5|0
1646648510000|2022-03-07 10:21:50|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|0
1646648520000|2022-03-07 10:22:00|5947.83|5947.83|5944.37|5944.37|5947.83|5947.83|5944.37|5944.37|0
1646648530000|2022-03-07 10:22:10|5944.72|5944.72|5942.47|5942.47|5944.83|5944.83|5942.47|5942.47|0
1646648550000|2022-03-07 10:22:30|5943.89|5943.89|5941.04|5941.04|5943.89|5943.89|5941.04|5941.04|0
1646648570000|2022-03-07 10:22:50|5941.75|5941.75|5939.66|5939.66|5941.75|5941.75|5939.66|5939.66|0
1646648580000|2022-03-07 10:23:00|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|0
1646648590000|2022-03-07 10:23:10|5942.01|5942.01|5941.06|5941.06|5942.01|5942.01|5941.06|5941.06|0
1646648600000|2022-03-07 10:23:20|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|0
1646648610000|2022-03-07 10:23:30|5941.78|5941.78|5942.03|5942.03|5942.03|5942.03|5941.78|5941.78|0
1646648620000|2022-03-07 10:23:40|5941.78|5941.78|5941.78|5941.78|5941.78|5941.78|5941.78|5941.78|0
1646648640000|2022-03-07 10:24:00|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|0
1646648660000|2022-03-07 10:24:20|5940.36|5940.36|5939.06|5939.06|5940.36|5940.36|5939.06|5939.06|0
1646648670000|2022-03-07 10:24:30|5938.73|5938.73|5941.46|5941.46|5941.46|5941.46|5937.19|5937.19|0
1646648680000|2022-03-07 10:24:40|5940.75|5940.75|5940.75|5940.75|5940.75|5940.75|5940.75|5940.75|0
1646648700000|2022-03-07 10:25:00|5941.66|5941.66|5942.59|5942.59|5942.59|5942.59|5941.66|5941.66|0
1646648710000|2022-03-07 10:25:10|5942.26|5942.26|5947.87|5947.87|5948.2|5948.2|5942.26|5942.26|0
1646648730000|2022-03-07 10:25:30|5949.29|5949.29|5949.99|5949.99|5950|5950|5949.29|5949.29|0
1646648740000|2022-03-07 10:25:40|5950.7|5950.7|5950.7|5950.7|5950.7|5950.7|5950.7|5950.7|0
1646648750000|2022-03-07 10:25:50|5950.47|5950.47|5950.47|5950.47|5950.47|5950.47|5950.47|5950.47|0
1646648760000|2022-03-07 10:26:00|5951.89|5951.89|5950.44|5950.44|5951.89|5951.89|5950.44|5950.44|0
1646648770000|2022-03-07 10:26:10|5949.73|5949.73|5946.88|5946.88|5949.85|5949.85|5946.88|5946.88|0
1646648780000|2022-03-07 10:26:20|5946.17|5946.17|5944.62|5944.62|5946.17|5946.17|5944.62|5944.62|0
1646648790000|2022-03-07 10:26:30|5946.75|5946.75|5948.4|5948.4|5948.4|5948.4|5946.75|5946.75|0
1646648820000|2022-03-07 10:27:00|5948.29|5948.29|5948.17|5948.17|5948.29|5948.29|5948.17|5948.17|0
1646648830000|2022-03-07 10:27:10|5948.31|5948.31|5950.44|5950.44|5950.44|5950.44|5948.19|5948.19|0
1646648840000|2022-03-07 10:27:20|5950.78|5950.78|5956.79|5956.79|5958.92|5958.92|5950.78|5950.78|0
1646648850000|2022-03-07 10:27:30|5956.08|5956.08|5953.94|5953.94|5956.08|5956.08|5953.94|5953.94|0
1646648860000|2022-03-07 10:27:40|5953.83|5953.83|5953.13|5953.13|5953.83|5953.83|5953.13|5953.13|0
1646648880000|2022-03-07 10:28:00|5953.36|5953.36|5951|5951|5953.36|5953.36|5951|5951|0
1646648890000|2022-03-07 10:28:10|5950.28|5950.28|5948.86|5948.86|5950.28|5950.28|5948.86|5948.86|0
1646648900000|2022-03-07 10:28:20|5948.61|5948.61|5946.48|5946.48|5948.61|5948.61|5946.48|5946.48|0
1646648910000|2022-03-07 10:28:30|5946.14|5946.14|5944.94|5944.94|5946.14|5946.14|5943.76|5943.76|0
1646648920000|2022-03-07 10:28:40|5947.79|5947.79|5945.65|5945.65|5947.79|5947.79|5945.65|5945.65|0
1646648930000|2022-03-07 10:28:50|5945.54|5945.54|5946.16|5946.16|5946.28|5946.28|5945.54|5945.54|0
1646648940000|2022-03-07 10:29:00|5946.04|5946.04|5943.91|5943.91|5946.04|5946.04|5943.91|5943.91|0
1646648950000|2022-03-07 10:29:10|5944.18|5944.18|5944.18|5944.18|5944.18|5944.18|5944.18|5944.18|0
1646648960000|2022-03-07 10:29:20|5943.83|5943.83|5941.7|5941.7|5943.83|5943.83|5941.7|5941.7|0
1646648970000|2022-03-07 10:29:30|5941.45|5941.45|5939.43|5939.43|5941.45|5941.45|5939.43|5939.43|0
1646648980000|2022-03-07 10:29:40|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|5939.09|0
1646648990000|2022-03-07 10:29:50|5938.38|5938.38|5938.5|5938.5|5938.5|5938.5|5938.38|5938.38|0
1646649000000|2022-03-07 10:30:00|5937.07|5937.07|5938.95|5938.95|5938.95|5938.95|5935.65|5935.65|0
1646649010000|2022-03-07 10:30:10|5939.66|5939.66|5938.95|5938.95|5939.66|5939.66|5938.95|5938.95|0
1646649020000|2022-03-07 10:30:20|5941.08|5941.08|5940.37|5940.37|5941.79|5941.79|5940.37|5940.37|0
1646649030000|2022-03-07 10:30:30|5940.62|5940.62|5938.14|5938.14|5940.62|5940.62|5938.14|5938.14|0
1646649060000|2022-03-07 10:31:00|5937.42|5937.42|5936.47|5936.47|5937.42|5937.42|5936.47|5936.47|0
1646649070000|2022-03-07 10:31:10|5936.5|5936.5|5941|5941|5941.72|5941.72|5936.5|5936.5|0
1646649080000|2022-03-07 10:31:20|5940.29|5940.29|5940.45|5940.45|5940.56|5940.56|5940.29|5940.29|0
1646649090000|2022-03-07 10:31:30|5940.69|5940.69|5940.69|5940.69|5940.69|5940.69|5940.69|5940.69|0
1646649100000|2022-03-07 10:31:40|5939.98|5939.98|5939.98|5939.98|5939.98|5939.98|5939.98|5939.98|0
1646649120000|2022-03-07 10:32:00|5939.75|5939.75|5939.75|5939.75|5939.75|5939.75|5939.75|5939.75|0
1646649130000|2022-03-07 10:32:10|5939.04|5939.04|5937.86|5937.86|5939.04|5939.04|5937.62|5937.62|0
1646649140000|2022-03-07 10:32:20|5938.2|5938.2|5942.7|5942.7|5942.7|5942.7|5938.2|5938.2|0
1646649150000|2022-03-07 10:32:30|5941.27|5941.27|5937.46|5937.46|5941.27|5941.27|5937.46|5937.46|0
1646649160000|2022-03-07 10:32:40|5936.79|5936.79|5937.98|5937.98|5937.98|5937.98|5936.56|5936.56|0
1646649170000|2022-03-07 10:32:50|5937.27|5937.27|5937.05|5937.05|5937.76|5937.76|5937.05|5937.05|0
1646649190000|2022-03-07 10:33:10|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|0
1646649200000|2022-03-07 10:33:20|5940.23|5940.23|5941.43|5941.43|5941.43|5941.43|5940.23|5940.23|0
1646649210000|2022-03-07 10:33:30|5940.72|5940.72|5940.72|5940.72|5940.72|5940.72|5940.72|5940.72|0
1646649250000|2022-03-07 10:34:10|5939.3|5939.3|5939.3|5939.3|5939.3|5939.3|5939.3|5939.3|0
1646649270000|2022-03-07 10:34:30|5938.84|5938.84|5942.48|5942.48|5942.48|5942.48|5938.84|5938.84|0
1646649280000|2022-03-07 10:34:40|5942.73|5942.73|5944.15|5944.15|5944.15|5944.15|5942.02|5942.02|0
1646649290000|2022-03-07 10:34:50|5943.44|5943.44|5943.19|5943.19|5943.44|5943.44|5943.19|5943.19|0
1646649300000|2022-03-07 10:35:00|5943.08|5943.08|5941.66|5941.66|5943.08|5943.08|5941.66|5941.66|0
1646649310000|2022-03-07 10:35:10|5941.54|5941.54|5941.54|5941.54|5941.54|5941.54|5941.54|5941.54|0
1646649320000|2022-03-07 10:35:20|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|0
1646649340000|2022-03-07 10:35:40|5942.96|5942.96|5945.52|5945.52|5946.24|5946.24|5942.96|5942.96|0
1646649350000|2022-03-07 10:35:50|5945.41|5945.41|5947.1|5947.1|5947.44|5947.44|5945.16|5945.16|0
1646649360000|2022-03-07 10:36:00|5948.52|5948.52|5948.54|5948.54|5948.54|5948.54|5948.29|5948.29|0
1646649370000|2022-03-07 10:36:10|5948.05|5948.05|5948.43|5948.43|5949.85|5949.85|5948.05|5948.05|0
1646649380000|2022-03-07 10:36:20|5950.56|5950.56|5951.68|5951.68|5951.68|5951.68|5950.56|5950.56|0
1646649390000|2022-03-07 10:36:30|5949.55|5949.55|5950.26|5950.26|5950.26|5950.26|5949.55|5949.55|0
1646649400000|2022-03-07 10:36:40|5949.79|5949.79|5946.83|5946.83|5949.79|5949.79|5946.83|5946.83|0
1646649410000|2022-03-07 10:36:50|5947.54|5947.54|5947.54|5947.54|5947.54|5947.54|5947.54|5947.54|0
1646649420000|2022-03-07 10:37:00|5947.05|5947.05|5945.63|5945.63|5947.05|5947.05|5945.63|5945.63|0
1646649430000|2022-03-07 10:37:10|5945.28|5945.28|5941.71|5941.71|5945.28|5945.28|5941.71|5941.71|0
1646649440000|2022-03-07 10:37:20|5941.01|5941.01|5940.03|5940.03|5941.01|5941.01|5939.31|5939.31|0
1646649450000|2022-03-07 10:37:30|5940.74|5940.74|5940.74|5940.74|5940.74|5940.74|5940.74|5940.74|0
1646649470000|2022-03-07 10:37:50|5940.03|5940.03|5941.58|5941.58|5941.58|5941.58|5940.03|5940.03|0
1646649500000|2022-03-07 10:38:20|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|0
1646649510000|2022-03-07 10:38:30|5940.54|5940.54|5940.04|5940.04|5941.25|5941.25|5940.04|5940.04|0
1646649520000|2022-03-07 10:38:40|5938.62|5938.62|5937.94|5937.94|5938.96|5938.96|5937.94|5937.94|0
1646649530000|2022-03-07 10:38:50|5937.4|5937.4|5935.49|5935.49|5937.4|5937.4|5935.49|5935.49|0
1646649540000|2022-03-07 10:39:00|5936.2|5936.2|5936.91|5936.91|5936.91|5936.91|5936.2|5936.2|0
1646649550000|2022-03-07 10:39:10|5936.66|5936.66|5934.53|5934.53|5936.66|5936.66|5934.53|5934.53|0
1646649560000|2022-03-07 10:39:20|5934.19|5934.19|5931.79|5931.79|5934.19|5934.19|5931.79|5931.79|0
1646649570000|2022-03-07 10:39:30|5933.21|5933.21|5930.96|5930.96|5933.21|5933.21|5930.96|5930.96|0
1646649580000|2022-03-07 10:39:40|5929.54|5929.54|5928.97|5928.97|5929.54|5929.54|5928.74|5928.74|0
1646649590000|2022-03-07 10:39:50|5926.84|5926.84|5927.55|5927.55|5927.55|5927.55|5926.84|5926.84|0
1646649600000|2022-03-07 10:40:00|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|0
1646649610000|2022-03-07 10:40:10|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|5928.85|0
1646649620000|2022-03-07 10:40:20|5929.35|5929.35|5930.93|5930.93|5930.93|5930.93|5929.35|5929.35|0
1646649630000|2022-03-07 10:40:30|5930.6|5930.6|5930.09|5930.09|5931.85|5931.85|5930.09|5930.09|0
1646649640000|2022-03-07 10:40:40|5929.97|5929.97|5930.34|5930.34|5930.34|5930.34|5928.2|5928.2|0
1646649650000|2022-03-07 10:40:50|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|5930.92|0
1646649660000|2022-03-07 10:41:00|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|5931.16|0
1646649680000|2022-03-07 10:41:20|5931.39|5931.39|5930.64|5930.64|5932.4|5932.4|5930.64|5930.64|0
1646649690000|2022-03-07 10:41:30|5930.98|5930.98|5930.98|5930.98|5930.98|5930.98|5930.98|5930.98|0
1646649700000|2022-03-07 10:41:40|5932.4|5932.4|5932.4|5932.4|5932.4|5932.4|5932.4|5932.4|0
1646649720000|2022-03-07 10:42:00|5932.07|5932.07|5933.72|5933.72|5933.72|5933.72|5932.07|5932.07|0
1646649730000|2022-03-07 10:42:10|5933.01|5933.01|5934.68|5934.68|5934.68|5934.68|5933.01|5933.01|0
1646649740000|2022-03-07 10:42:20|5936.22|5936.22|5935.5|5935.5|5936.22|5936.22|5935.5|5935.5|0
1646649750000|2022-03-07 10:42:30|5936.22|5936.22|5936.22|5936.22|5936.22|5936.22|5936.22|5936.22|0
1646649760000|2022-03-07 10:42:40|5937.64|5937.64|5936.93|5936.93|5937.64|5937.64|5936.93|5936.93|0
1646649770000|2022-03-07 10:42:50|5936.22|5936.22|5934.53|5934.53|5936.33|5936.33|5934.2|5934.2|0
1646649780000|2022-03-07 10:43:00|5935.24|5935.24|5935.13|5935.13|5935.24|5935.24|5935.13|5935.13|0
1646649790000|2022-03-07 10:43:10|5934.42|5934.42|5934.24|5934.24|5934.96|5934.96|5934.24|5934.24|0
1646649830000|2022-03-07 10:43:50|5933.53|5933.53|5931.18|5931.18|5933.53|5933.53|5930.47|5930.47|0
1646649840000|2022-03-07 10:44:00|5932.6|5932.6|5931.89|5931.89|5932.6|5932.6|5931.89|5931.89|0
1646649850000|2022-03-07 10:44:10|5932.39|5932.39|5932.5|5932.5|5932.5|5932.5|5932.39|5932.39|0
1646649860000|2022-03-07 10:44:20|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|0
1646649890000|2022-03-07 10:44:50|5934.87|5934.87|5934.98|5934.98|5934.98|5934.98|5934.87|5934.87|0
1646649900000|2022-03-07 10:45:00|5935.99|5935.99|5936.48|5936.48|5936.48|5936.48|5935.99|5935.99|0
1646649910000|2022-03-07 10:45:10|5937.9|5937.9|5937.9|5937.9|5937.9|5937.9|5937.9|5937.9|0
1646649920000|2022-03-07 10:45:20|5937.19|5937.19|5937.19|5937.19|5937.19|5937.19|5937.19|5937.19|0
1646649940000|2022-03-07 10:45:40|5937.31|5937.31|5941.37|5941.37|5941.37|5941.37|5937.31|5937.31|0
1646649950000|2022-03-07 10:45:50|5942.79|5942.79|5942.79|5942.79|5942.79|5942.79|5942.79|5942.79|0
1646649960000|2022-03-07 10:46:00|5940.65|5940.65|5940.29|5940.29|5940.65|5940.65|5940.29|5940.29|0
1646649970000|2022-03-07 10:46:10|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|0
1646649980000|2022-03-07 10:46:20|5940.41|5940.41|5940.41|5940.41|5940.41|5940.41|5940.41|5940.41|0
1646649990000|2022-03-07 10:46:30|5939.7|5939.7|5938.27|5938.27|5939.7|5939.7|5938.27|5938.27|0
1646650000000|2022-03-07 10:46:40|5938.99|5938.99|5938.39|5938.39|5938.99|5938.99|5938.27|5938.27|0
1646650020000|2022-03-07 10:47:00|5937.68|5937.68|5937.68|5937.68|5937.68|5937.68|5937.68|5937.68|0
1646650030000|2022-03-07 10:47:10|5937.34|5937.34|5935.43|5935.43|5937.34|5937.34|5935.43|5935.43|0
1646650040000|2022-03-07 10:47:20|5935.67|5935.67|5935.67|5935.67|5935.67|5935.67|5935.67|5935.67|0
1646650050000|2022-03-07 10:47:30|5939.94|5939.94|5940.21|5940.21|5940.21|5940.21|5939.94|5939.94|0
1646650060000|2022-03-07 10:47:40|5940.33|5940.33|5937.7|5937.7|5940.33|5940.33|5937.7|5937.7|0
1646650080000|2022-03-07 10:48:00|5938.41|5938.41|5938.41|5938.41|5938.41|5938.41|5938.41|5938.41|0
1646650100000|2022-03-07 10:48:20|5939.15|5939.15|5939.82|5939.82|5939.82|5939.82|5939.15|5939.15|0
1646650110000|2022-03-07 10:48:30|5939.94|5939.94|5940.27|5940.27|5940.27|5940.27|5939.94|5939.94|0
1646650120000|2022-03-07 10:48:40|5940.39|5940.39|5940.39|5940.39|5940.39|5940.39|5940.39|5940.39|0
1646650130000|2022-03-07 10:48:50|5940.72|5940.72|5951.21|5951.21|5951.92|5951.92|5940.72|5940.72|0
1646650140000|2022-03-07 10:49:00|5951.48|5951.48|5950.77|5950.77|5951.48|5951.48|5950.77|5950.77|0
1646650160000|2022-03-07 10:49:20|5951.11|5951.11|5951.93|5951.93|5951.93|5951.93|5951.11|5951.11|0
1646650170000|2022-03-07 10:49:30|5952.64|5952.64|5950.05|5950.05|5952.64|5952.64|5950.05|5950.05|0
1646650180000|2022-03-07 10:49:40|5948.99|5948.99|5948.99|5948.99|5948.99|5948.99|5948.99|5948.99|0
1646650190000|2022-03-07 10:49:50|5948.87|5948.87|5947.49|5947.49|5948.87|5948.87|5947.49|5947.49|0
1646650210000|2022-03-07 10:50:10|5945.35|5945.35|5941.95|5941.95|5945.35|5945.35|5941.95|5941.95|0
1646650220000|2022-03-07 10:50:20|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|5943.38|0
1646650230000|2022-03-07 10:50:30|5943.26|5943.26|5943.26|5943.26|5943.26|5943.26|5943.26|5943.26|0
1646650240000|2022-03-07 10:50:40|5943.97|5943.97|5942.8|5942.8|5944.22|5944.22|5942.8|5942.8|0
1646650250000|2022-03-07 10:50:50|5942.56|5942.56|5942.56|5942.56|5942.56|5942.56|5942.56|5942.56|0
1646650260000|2022-03-07 10:51:00|5942.32|5942.32|5942.32|5942.32|5942.32|5942.32|5942.32|5942.32|0
1646650280000|2022-03-07 10:51:20|5941.61|5941.61|5935.86|5935.86|5941.61|5941.61|5935.77|5935.77|0
1646650290000|2022-03-07 10:51:30|5934.44|5934.44|5934.88|5934.88|5934.88|5934.88|5934.17|5934.17|0
1646650300000|2022-03-07 10:51:40|5934.17|5934.17|5934.17|5934.17|5934.17|5934.17|5934.17|5934.17|0
1646650310000|2022-03-07 10:51:50|5934.41|5934.41|5934.41|5934.41|5935.6|5935.6|5934.41|5934.41|0
1646650320000|2022-03-07 10:52:00|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|0
1646650330000|2022-03-07 10:52:10|5934.3|5934.3|5934.81|5934.81|5934.81|5934.81|5934.3|5934.3|0
1646650340000|2022-03-07 10:52:20|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|0
1646650350000|2022-03-07 10:52:30|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|0
1646650380000|2022-03-07 10:53:00|5933.4|5933.4|5935.78|5935.78|5935.78|5935.78|5933.4|5933.4|0
1646650390000|2022-03-07 10:53:10|5936.05|5936.05|5937.01|5937.01|5937.01|5937.01|5936.05|5936.05|0
1646650400000|2022-03-07 10:53:20|5937.72|5937.72|5935.59|5935.59|5937.72|5937.72|5935.59|5935.59|0
1646650410000|2022-03-07 10:53:30|5935.34|5935.34|5933.92|5933.92|5935.34|5935.34|5933.92|5933.92|0
1646650420000|2022-03-07 10:53:40|5933.67|5933.67|5933.31|5933.31|5933.67|5933.67|5933.31|5933.31|0
1646650430000|2022-03-07 10:53:50|5931.55|5931.55|5931.55|5931.55|5931.55|5931.55|5931.55|5931.55|0
1646650440000|2022-03-07 10:54:00|5931.8|5931.8|5931.8|5931.8|5931.8|5931.8|5931.8|5931.8|0
1646650450000|2022-03-07 10:54:10|5929.66|5929.66|5929.66|5929.66|5929.66|5929.66|5929.66|5929.66|0
1646650460000|2022-03-07 10:54:20|5931.08|5931.08|5931.08|5931.08|5931.08|5931.08|5931.08|5931.08|0
1646650480000|2022-03-07 10:54:40|5930.84|5930.84|5930.84|5930.84|5930.84|5930.84|5930.84|5930.84|0
1646650490000|2022-03-07 10:54:50|5931.08|5931.08|5927.18|5927.18|5931.08|5931.08|5925.16|5925.16|0
1646650510000|2022-03-07 10:55:10|5927.89|5927.89|5927.66|5927.66|5927.89|5927.89|5927.66|5927.66|0
1646650520000|2022-03-07 10:55:20|5927.78|5927.78|5927.66|5927.66|5927.78|5927.78|5927.66|5927.66|0
1646650530000|2022-03-07 10:55:30|5927.78|5927.78|5927.66|5927.66|5927.78|5927.78|5927.66|5927.66|0
1646650540000|2022-03-07 10:55:40|5928.01|5928.01|5928.01|5928.01|5928.01|5928.01|5928.01|5928.01|0
1646650550000|2022-03-07 10:55:50|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|5927.74|0
1646650560000|2022-03-07 10:56:00|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|0
1646650570000|2022-03-07 10:56:10|5928.33|5928.33|5928.33|5928.33|5928.33|5928.33|5928.33|5928.33|0
1646650580000|2022-03-07 10:56:20|5928.58|5928.58|5928.58|5928.58|5928.58|5928.58|5928.58|5928.58|0
1646650590000|2022-03-07 10:56:30|5929.29|5929.29|5930.44|5930.44|5930.44|5930.44|5929.29|5929.29|0
1646650600000|2022-03-07 10:56:40|5930.56|5930.56|5930.79|5930.79|5930.79|5930.79|5930.56|5930.56|0
1646650610000|2022-03-07 10:56:50|5931.5|5931.5|5933.25|5933.25|5933.25|5933.25|5931.5|5931.5|0
1646650620000|2022-03-07 10:57:00|5931.83|5931.83|5931.83|5931.83|5931.83|5931.83|5931.83|5931.83|0
1646650630000|2022-03-07 10:57:10|5931.71|5931.71|5931.71|5931.71|5931.71|5931.71|5931.71|5931.71|0
1646650640000|2022-03-07 10:57:20|5932.42|5932.42|5932.35|5932.35|5933.13|5933.13|5932.35|5932.35|0
1646650650000|2022-03-07 10:57:30|5929.5|5929.5|5928.63|5928.63|5930.55|5930.55|5928.63|5928.63|0
1646650660000|2022-03-07 10:57:40|5928.39|5928.39|5928.05|5928.05|5928.39|5928.39|5928.05|5928.05|0
1646650670000|2022-03-07 10:57:50|5927.8|5927.8|5926.38|5926.38|5927.8|5927.8|5926.38|5926.38|0
1646650680000|2022-03-07 10:58:00|5926.26|5926.26|5924.19|5924.19|5926.51|5926.51|5924.19|5924.19|0
1646650690000|2022-03-07 10:58:10|5925.61|5925.61|5925.61|5925.61|5925.61|5925.61|5925.61|5925.61|0
1646650700000|2022-03-07 10:58:20|5928.45|5928.45|5928.45|5928.45|5928.45|5928.45|5928.45|5928.45|0
1646650710000|2022-03-07 10:58:30|5928.57|5928.57|5928.57|5928.57|5928.57|5928.57|5928.57|5928.57|0
1646650720000|2022-03-07 10:58:40|5929.99|5929.99|5927.86|5927.86|5929.99|5929.99|5927.86|5927.86|0
1646650730000|2022-03-07 10:58:50|5926.44|5926.44|5926.44|5926.44|5926.44|5926.44|5926.44|5926.44|0
1646650740000|2022-03-07 10:59:00|5927.86|5927.86|5928.1|5928.1|5928.1|5928.1|5927.39|5927.39|0
1646650750000|2022-03-07 10:59:10|5929.53|5929.53|5929.64|5929.64|5929.64|5929.64|5929.53|5929.53|0
1646650760000|2022-03-07 10:59:20|5928.93|5928.93|5929.41|5929.41|5929.64|5929.64|5928.93|5928.93|0
1646650770000|2022-03-07 10:59:30|5928.7|5928.7|5927.76|5927.76|5929.41|5929.41|5927.76|5927.76|0
1646650790000|2022-03-07 10:59:50|5927.05|5927.05|5927.76|5927.76|5927.76|5927.76|5927.05|5927.05|0
1646650800000|2022-03-07 11:00:00|5926.33|5926.33|5924.88|5924.88|5927.05|5927.05|5924.88|5924.88|0
1646650810000|2022-03-07 11:00:10|5924.64|5924.64|5922.03|5922.03|5924.64|5924.64|5922.03|5922.03|0
1646650820000|2022-03-07 11:00:20|5921.31|5921.31|5918.49|5918.49|5921.31|5921.31|5918.49|5918.49|0
1646650830000|2022-03-07 11:00:30|5918.22|5918.22|5915.75|5915.75|5918.22|5918.22|5915.42|5915.42|0
1646650840000|2022-03-07 11:00:40|5916.33|5916.33|5917.04|5917.04|5917.04|5917.04|5916.33|5916.33|0
1646650850000|2022-03-07 11:00:50|5915.62|5915.62|5915.38|5915.38|5915.62|5915.62|5915.38|5915.38|0
1646650860000|2022-03-07 11:01:00|5916.8|5916.8|5917.51|5917.51|5917.51|5917.51|5916.8|5916.8|0
1646650870000|2022-03-07 11:01:10|5917.62|5917.62|5917.62|5917.62|5917.62|5917.62|5917.62|5917.62|0
1646650880000|2022-03-07 11:01:20|5917.51|5917.51|5917.02|5917.02|5917.51|5917.51|5917.02|5917.02|0
1646650890000|2022-03-07 11:01:30|5916.31|5916.31|5911.49|5911.49|5916.31|5916.31|5911.49|5911.49|0
1646650900000|2022-03-07 11:01:40|5913.63|5913.63|5915.66|5915.66|5915.66|5915.66|5913.63|5913.63|0
1646650910000|2022-03-07 11:01:50|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|0
1646650920000|2022-03-07 11:02:00|5915.79|5915.79|5917.93|5917.93|5918.64|5918.64|5915.79|5915.79|0
1646650940000|2022-03-07 11:02:20|5917.68|5917.68|5919.81|5919.81|5919.81|5919.81|5917.68|5917.68|0
1646650950000|2022-03-07 11:02:30|5919.1|5919.1|5919.1|5919.1|5919.1|5919.1|5919.1|5919.1|0
1646650960000|2022-03-07 11:02:40|5918.86|5918.86|5919.57|5919.57|5919.57|5919.57|5918.86|5918.86|0
1646650970000|2022-03-07 11:02:50|5920.28|5920.28|5920.06|5920.06|5920.77|5920.77|5920.06|5920.06|0
1646650980000|2022-03-07 11:03:00|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|0
1646650990000|2022-03-07 11:03:10|5918.64|5918.64|5917.59|5917.59|5918.64|5918.64|5917.59|5917.59|0
1646651000000|2022-03-07 11:03:20|5917.93|5917.93|5917.59|5917.59|5917.93|5917.93|5917.59|5917.59|0
1646651010000|2022-03-07 11:03:30|5919.01|5919.01|5916.28|5916.28|5919.01|5919.01|5916.17|5916.17|0
1646651020000|2022-03-07 11:03:40|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|0
1646651030000|2022-03-07 11:03:50|5917.37|5917.37|5916.66|5916.66|5918.08|5918.08|5915.95|5915.95|0
1646651040000|2022-03-07 11:04:00|5916.54|5916.54|5919.01|5919.01|5919.01|5919.01|5916.54|5916.54|0
1646651050000|2022-03-07 11:04:10|5918.3|5918.3|5918.05|5918.05|5918.3|5918.3|5918.05|5918.05|0
1646651060000|2022-03-07 11:04:20|5918.55|5918.55|5918.55|5918.55|5918.55|5918.55|5918.55|5918.55|0
1646651070000|2022-03-07 11:04:30|5918.88|5918.88|5921.22|5921.22|5921.22|5921.22|5918.88|5918.88|0
1646651080000|2022-03-07 11:04:40|5921.93|5921.93|5921.82|5921.82|5921.93|5921.93|5921.82|5921.82|0
1646651090000|2022-03-07 11:04:50|5922.53|5922.53|5925|5925|5925|5925|5922.53|5922.53|0
1646651100000|2022-03-07 11:05:00|5925.23|5925.23|5925.72|5925.72|5925.72|5925.72|5925.23|5925.23|0
1646651110000|2022-03-07 11:05:10|5925.84|5925.84|5924.66|5924.66|5926.11|5926.11|5924.66|5924.66|0
1646651120000|2022-03-07 11:05:20|5923.95|5923.95|5923.95|5923.95|5923.95|5923.95|5923.95|5923.95|0
1646651140000|2022-03-07 11:05:40|5923.12|5923.12|5919.51|5919.51|5923.59|5923.59|5919.51|5919.51|0
1646651150000|2022-03-07 11:05:50|5920.22|5920.22|5920.22|5920.22|5920.22|5920.22|5920.22|5920.22|0
1646651170000|2022-03-07 11:06:10|5920.56|5920.56|5920.9|5920.9|5920.9|5920.9|5920.56|5920.56|0
1646651180000|2022-03-07 11:06:20|5921.61|5921.61|5920.9|5920.9|5921.61|5921.61|5920.9|5920.9|0
1646651190000|2022-03-07 11:06:30|5920.19|5920.19|5920.19|5920.19|5920.19|5920.19|5920.19|5920.19|0
1646651200000|2022-03-07 11:06:40|5921.61|5921.61|5920.19|5920.19|5921.61|5921.61|5920.19|5920.19|0
1646651210000|2022-03-07 11:06:50|5919.48|5919.48|5919.48|5919.48|5919.48|5919.48|5919.48|5919.48|0
1646651230000|2022-03-07 11:07:10|5919.81|5919.81|5919.81|5919.81|5919.81|5919.81|5919.81|5919.81|0
1646651240000|2022-03-07 11:07:20|5920.15|5920.15|5920.78|5920.78|5920.78|5920.78|5920.15|5920.15|0
1646651250000|2022-03-07 11:07:30|5921.05|5921.05|5923.43|5923.43|5924.86|5924.86|5921.05|5921.05|0
1646651270000|2022-03-07 11:07:50|5924.01|5924.01|5924.95|5924.95|5924.95|5924.95|5924.01|5924.01|0
1646651280000|2022-03-07 11:08:00|5925.29|5925.29|5925.63|5925.63|5925.63|5925.63|5925.29|5925.29|0
1646651290000|2022-03-07 11:08:10|5925.29|5925.29|5926|5926|5926|5926|5925.29|5925.29|0
1646651300000|2022-03-07 11:08:20|5924.58|5924.58|5926|5926|5926|5926|5924.58|5924.58|0
1646651310000|2022-03-07 11:08:30|5926.25|5926.25|5929.38|5929.38|5929.38|5929.38|5926.25|5926.25|0
1646651320000|2022-03-07 11:08:40|5929.11|5929.11|5928.62|5928.62|5929.11|5929.11|5928.62|5928.62|0
1646651330000|2022-03-07 11:08:50|5929.33|5929.33|5929.33|5929.33|5929.33|5929.33|5929.33|5929.33|0
1646651340000|2022-03-07 11:09:00|5930.76|5930.76|5930.76|5930.76|5930.76|5930.76|5930.76|5930.76|0
1646651350000|2022-03-07 11:09:10|5931|5931|5931.71|5931.71|5931.71|5931.71|5931|5931|0
1646651360000|2022-03-07 11:09:20|5930.29|5930.29|5929.31|5929.31|5931|5931|5929.31|5929.31|0
1646651390000|2022-03-07 11:09:50|5930.73|5930.73|5930.73|5930.73|5930.73|5930.73|5930.73|5930.73|0
1646651400000|2022-03-07 11:10:00|5931.44|5931.44|5930.73|5930.73|5931.44|5931.44|5930.73|5930.73|0
1646651410000|2022-03-07 11:10:10|5930.85|5930.85|5932.27|5932.27|5932.27|5932.27|5930.85|5930.85|0
1646651420000|2022-03-07 11:10:20|5933.69|5933.69|5931.56|5931.56|5933.69|5933.69|5931.56|5931.56|0
1646651450000|2022-03-07 11:10:50|5932.02|5932.02|5932.02|5932.02|5932.02|5932.02|5932.02|5932.02|0
1646651460000|2022-03-07 11:11:00|5933.37|5933.37|5937.59|5937.59|5937.59|5937.59|5933.37|5933.37|0
1646651470000|2022-03-07 11:11:10|5937.01|5937.01|5936.3|5936.3|5937.01|5937.01|5936.3|5936.3|0
1646651480000|2022-03-07 11:11:20|5937.01|5937.01|5938.43|5938.43|5938.43|5938.43|5937.01|5937.01|0
1646651490000|2022-03-07 11:11:30|5937.72|5937.72|5938.06|5938.06|5938.06|5938.06|5937.72|5937.72|0
1646651500000|2022-03-07 11:11:40|5938.29|5938.29|5938.41|5938.41|5938.41|5938.41|5938.29|5938.29|0
1646651510000|2022-03-07 11:11:50|5938.52|5938.52|5940.82|5940.82|5940.82|5940.82|5938.52|5938.52|0
1646651530000|2022-03-07 11:12:10|5941.15|5941.15|5944.29|5944.29|5944.29|5944.29|5941.15|5941.15|0
1646651540000|2022-03-07 11:12:20|5946.42|5946.42|5945.67|5945.67|5946.42|5946.42|5945.44|5945.44|0
1646651550000|2022-03-07 11:12:30|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|5944.96|0
1646651560000|2022-03-07 11:12:40|5944.62|5944.62|5948.18|5948.18|5948.43|5948.43|5944.62|5944.62|0
1646651570000|2022-03-07 11:12:50|5948.43|5948.43|5947.96|5947.96|5948.43|5948.43|5947.47|5947.47|0
1646651580000|2022-03-07 11:13:00|5947.72|5947.72|5947.7|5947.7|5947.72|5947.72|5947.47|5947.47|0
1646651590000|2022-03-07 11:13:10|5947.59|5947.59|5946.88|5946.88|5947.59|5947.59|5946.88|5946.88|0
1646651600000|2022-03-07 11:13:20|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|5948.3|0
1646651610000|2022-03-07 11:13:30|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|0
1646651620000|2022-03-07 11:13:40|5945.8|5945.8|5942.59|5942.59|5945.8|5945.8|5942.37|5942.37|0
1646651630000|2022-03-07 11:13:50|5942.84|5942.84|5942.84|5942.84|5942.84|5942.84|5942.84|5942.84|0
1646651640000|2022-03-07 11:14:00|5942.13|5942.13|5942.13|5942.13|5942.13|5942.13|5942.13|5942.13|0
1646651660000|2022-03-07 11:14:20|5942.84|5942.84|5942.13|5942.13|5942.84|5942.84|5942.13|5942.13|0
1646651670000|2022-03-07 11:14:30|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|0
1646651700000|2022-03-07 11:15:00|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|5940.37|0
1646651710000|2022-03-07 11:15:10|5939.66|5939.66|5939.66|5939.66|5939.66|5939.66|5939.66|5939.66|0
1646651720000|2022-03-07 11:15:20|5938.24|5938.24|5939.28|5939.28|5939.28|5939.28|5938.24|5938.24|0
1646651730000|2022-03-07 11:15:30|5939.52|5939.52|5935.79|5935.79|5939.52|5939.52|5935.79|5935.79|0
1646651740000|2022-03-07 11:15:40|5936.5|5936.5|5932.33|5932.33|5936.5|5936.5|5930.91|5930.91|0
1646651750000|2022-03-07 11:15:50|5932|5932|5932|5932|5932|5932|5932|5932|0
1646651760000|2022-03-07 11:16:00|5931.28|5931.28|5930.57|5930.57|5931.28|5931.28|5930.57|5930.57|0
1646651770000|2022-03-07 11:16:10|5930.33|5930.33|5928.76|5928.76|5930.33|5930.33|5928.76|5928.76|0
1646651780000|2022-03-07 11:16:20|5928.88|5928.88|5931.35|5931.35|5931.35|5931.35|5928.88|5928.88|0
1646651790000|2022-03-07 11:16:30|5930.64|5930.64|5928.16|5928.16|5930.64|5930.64|5928.16|5928.16|0
1646651800000|2022-03-07 11:16:40|5928.27|5928.27|5928.64|5928.64|5931.24|5931.24|5928.27|5928.27|0
1646651810000|2022-03-07 11:16:50|5928.41|5928.41|5928.41|5928.41|5928.41|5928.41|5928.41|5928.41|0
1646651820000|2022-03-07 11:17:00|5927.95|5927.95|5924.65|5924.65|5927.95|5927.95|5924.65|5924.65|0
1646651830000|2022-03-07 11:17:10|5924.31|5924.31|5923.85|5923.85|5924.31|5924.31|5923.85|5923.85|0
1646651840000|2022-03-07 11:17:20|5921.71|5921.71|5920.98|5920.98|5921.71|5921.71|5920.98|5920.98|0
1646651850000|2022-03-07 11:17:30|5921.69|5921.69|5918.15|5918.15|5921.69|5921.69|5918.15|5918.15|0
1646651860000|2022-03-07 11:17:40|5920.28|5920.28|5920.28|5920.28|5920.28|5920.28|5920.28|5920.28|0
1646651870000|2022-03-07 11:17:50|5919.57|5919.57|5920.03|5920.03|5920.03|5920.03|5919.57|5919.57|0
1646651880000|2022-03-07 11:18:00|5919.32|5919.32|5919.08|5919.08|5919.32|5919.32|5918.61|5918.61|0
1646651890000|2022-03-07 11:18:10|5918.37|5918.37|5918.62|5918.62|5919.08|5919.08|5917.91|5917.91|0
1646651900000|2022-03-07 11:18:20|5917.67|5917.67|5916.39|5916.39|5917.67|5917.67|5916.39|5916.39|0
1646651910000|2022-03-07 11:18:30|5917.1|5917.1|5913.19|5913.19|5917.1|5917.1|5913.19|5913.19|0
1646651920000|2022-03-07 11:18:40|5912.48|5912.48|5913.92|5913.92|5913.92|5913.92|5910.55|5910.55|0
1646651930000|2022-03-07 11:18:50|5914.59|5914.59|5914.79|5914.79|5915.4|5915.4|5914.59|5914.59|0
1646651940000|2022-03-07 11:19:00|5914.55|5914.55|5912.74|5912.74|5914.55|5914.55|5912.74|5912.74|0
1646651950000|2022-03-07 11:19:10|5912.03|5912.03|5912.74|5912.74|5912.74|5912.74|5912.03|5912.03|0
1646651960000|2022-03-07 11:19:20|5911.32|5911.32|5912.8|5912.8|5913.05|5913.05|5911.32|5911.32|0
1646651970000|2022-03-07 11:19:30|5913.03|5913.03|5919.86|5919.86|5919.86|5919.86|5913.03|5913.03|0
1646651980000|2022-03-07 11:19:40|5920.11|5920.11|5920.6|5920.6|5920.82|5920.82|5919.4|5919.4|0
1646651990000|2022-03-07 11:19:50|5921.31|5921.31|5921.65|5921.65|5921.65|5921.65|5920.94|5920.94|0
1646652000000|2022-03-07 11:20:00|5921.31|5921.31|5920.6|5920.6|5921.58|5921.58|5920.16|5920.16|0
1646652010000|2022-03-07 11:20:10|5919.18|5919.18|5920.82|5920.82|5920.82|5920.82|5918.69|5918.69|0
1646652030000|2022-03-07 11:20:30|5922.32|5922.32|5924.44|5924.44|5924.67|5924.67|5922.32|5922.32|0
1646652040000|2022-03-07 11:20:40|5925.15|5925.15|5924.32|5924.32|5925.15|5925.15|5924.32|5924.32|0
1646652050000|2022-03-07 11:20:50|5923.61|5923.61|5922.94|5922.94|5923.61|5923.61|5922.27|5922.27|0
1646652060000|2022-03-07 11:21:00|5923.48|5923.48|5923.81|5923.81|5924.48|5924.48|5923.48|5923.48|0
1646652070000|2022-03-07 11:21:10|5924.15|5924.15|5926.78|5926.78|5926.78|5926.78|5924.15|5924.15|0
1646652080000|2022-03-07 11:21:20|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|5926.06|0
1646652090000|2022-03-07 11:21:30|5926.53|5926.53|5926.87|5926.87|5926.87|5926.87|5926.53|5926.53|0
1646652100000|2022-03-07 11:21:40|5927.58|5927.58|5927.58|5927.58|5927.58|5927.58|5927.58|5927.58|0
1646652110000|2022-03-07 11:21:50|5927.7|5927.7|5927.7|5927.7|5927.7|5927.7|5927.7|5927.7|0
1646652120000|2022-03-07 11:22:00|5927.82|5927.82|5927.82|5927.82|5929.24|5929.24|5927.82|5927.82|0
1646652130000|2022-03-07 11:22:10|5929.24|5929.24|5927.69|5927.69|5929.49|5929.49|5927.69|5927.69|0
1646652140000|2022-03-07 11:22:20|5925.55|5925.55|5925.06|5925.06|5925.55|5925.55|5925.06|5925.06|0
1646652150000|2022-03-07 11:22:30|5923.64|5923.64|5923.4|5923.4|5924.35|5924.35|5923.4|5923.4|0
1646652160000|2022-03-07 11:22:40|5922.69|5922.69|5923.4|5923.4|5923.4|5923.4|5921.27|5921.27|0
1646652170000|2022-03-07 11:22:50|5923.65|5923.65|5923.65|5923.65|5923.65|5923.65|5923.65|5923.65|0
1646652180000|2022-03-07 11:23:00|5925.07|5925.07|5925.07|5925.07|5925.07|5925.07|5925.07|5925.07|0
1646652190000|2022-03-07 11:23:10|5924.36|5924.36|5924.36|5924.36|5924.36|5924.36|5924.36|5924.36|0
1646652200000|2022-03-07 11:23:20|5924.63|5924.63|5924.63|5924.63|5924.63|5924.63|5924.63|5924.63|0
1646652220000|2022-03-07 11:23:40|5925.12|5925.12|5924.86|5924.86|5925.12|5925.12|5924.86|5924.86|0
1646652230000|2022-03-07 11:23:50|5926.99|5926.99|5927.7|5927.7|5929.12|5929.12|5926.99|5926.99|0
1646652250000|2022-03-07 11:24:10|5926.99|5926.99|5924.86|5924.86|5926.99|5926.99|5924.86|5924.86|0
1646652260000|2022-03-07 11:24:20|5924.74|5924.74|5925.45|5925.45|5925.45|5925.45|5924.03|5924.03|0
1646652270000|2022-03-07 11:24:30|5925.68|5925.68|5925.68|5925.68|5925.93|5925.93|5925.68|5925.68|0
1646652280000|2022-03-07 11:24:40|5925.44|5925.44|5927.57|5927.57|5927.57|5927.57|5925.44|5925.44|0
1646652290000|2022-03-07 11:24:50|5926.86|5926.86|5926.74|5926.74|5926.86|5926.86|5926.03|5926.03|0
1646652300000|2022-03-07 11:25:00|5925.32|5925.32|5927.45|5927.45|5927.45|5927.45|5925.32|5925.32|0
1646652310000|2022-03-07 11:25:10|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|0
1646652320000|2022-03-07 11:25:20|5927.61|5927.61|5926.9|5926.9|5927.61|5927.61|5926.9|5926.9|0
1646652330000|2022-03-07 11:25:30|5926.23|5926.23|5926.83|5926.83|5926.83|5926.83|5926.23|5926.23|0
1646652340000|2022-03-07 11:25:40|5927.17|5927.17|5929.53|5929.53|5929.53|5929.53|5927.17|5927.17|0
1646652350000|2022-03-07 11:25:50|5929.76|5929.76|5930.47|5930.47|5930.47|5930.47|5929.76|5929.76|0
1646652360000|2022-03-07 11:26:00|5930.71|5930.71|5928.57|5928.57|5930.71|5930.71|5928.57|5928.57|0
1646652370000|2022-03-07 11:26:10|5929.99|5929.99|5928.57|5928.57|5929.99|5929.99|5928.57|5928.57|0
1646652380000|2022-03-07 11:26:20|5928.82|5928.82|5929.99|5929.99|5929.99|5929.99|5927.86|5927.86|0
1646652390000|2022-03-07 11:26:30|5927.86|5927.86|5927.86|5927.86|5927.86|5927.86|5927.86|5927.86|0
1646652400000|2022-03-07 11:26:40|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|0
1646652410000|2022-03-07 11:26:50|5929.99|5929.99|5928.82|5928.82|5929.99|5929.99|5928.82|5928.82|0
1646652420000|2022-03-07 11:27:00|5928.11|5928.11|5928.38|5928.38|5928.38|5928.38|5928.11|5928.11|0
1646652430000|2022-03-07 11:27:10|5928.71|5928.71|5930.14|5930.14|5930.14|5930.14|5928.71|5928.71|0
1646652440000|2022-03-07 11:27:20|5930.85|5930.85|5931.56|5931.56|5931.56|5931.56|5930.85|5930.85|0
1646652450000|2022-03-07 11:27:30|5930.85|5930.85|5931.56|5931.56|5931.56|5931.56|5930.85|5930.85|0
1646652460000|2022-03-07 11:27:40|5930.85|5930.85|5930.6|5930.6|5932.27|5932.27|5929.89|5929.89|0
1646652470000|2022-03-07 11:27:50|5929.89|5929.89|5929.89|5929.89|5929.89|5929.89|5929.89|5929.89|0
1646652480000|2022-03-07 11:28:00|5930.01|5930.01|5930.49|5930.49|5931.2|5931.2|5929.77|5929.77|0
1646652490000|2022-03-07 11:28:10|5930.37|5930.37|5930.25|5930.25|5930.37|5930.37|5930.25|5930.25|0
1646652510000|2022-03-07 11:28:30|5932.39|5932.39|5932.39|5932.39|5932.39|5932.39|5932.39|5932.39|0
1646652520000|2022-03-07 11:28:40|5932.88|5932.88|5936.83|5936.83|5936.83|5936.83|5932.88|5932.88|0
1646652530000|2022-03-07 11:28:50|5937.54|5937.54|5936.65|5936.65|5937.54|5937.54|5936.65|5936.65|0
1646652540000|2022-03-07 11:29:00|5936.12|5936.12|5936.45|5936.45|5936.45|5936.45|5936.12|5936.12|0
1646652550000|2022-03-07 11:29:10|5936.72|5936.72|5938.61|5938.61|5938.61|5938.61|5935.18|5935.18|0
1646652560000|2022-03-07 11:29:20|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|0
1646652570000|2022-03-07 11:29:30|5936.13|5936.13|5936.13|5936.13|5936.13|5936.13|5936.13|5936.13|0
1646652590000|2022-03-07 11:29:50|5935.42|5935.42|5936.27|5936.27|5936.27|5936.27|5935.42|5935.42|0
1646652600000|2022-03-07 11:30:00|5936|5936|5936.72|5936.72|5936.72|5936.72|5936|5936|0
1646652610000|2022-03-07 11:30:10|5937.05|5937.05|5937.17|5937.17|5937.17|5937.17|5937.05|5937.05|0
1646652620000|2022-03-07 11:30:20|5937.91|5937.91|5937.91|5937.91|5937.91|5937.91|5937.91|5937.91|0
1646652640000|2022-03-07 11:30:40|5938.25|5938.25|5946.8|5946.8|5946.8|5946.8|5938.25|5938.25|0
1646652650000|2022-03-07 11:30:50|5947.51|5947.51|5947.47|5947.47|5948.52|5948.52|5947.47|5947.47|0
1646652660000|2022-03-07 11:31:00|5947.59|5947.59|5946.18|5946.18|5947.59|5947.59|5946.17|5946.17|0
1646652670000|2022-03-07 11:31:10|5945.95|5945.95|5945.95|5945.95|5945.95|5945.95|5945.95|5945.95|0
1646652680000|2022-03-07 11:31:20|5945.24|5945.24|5945.24|5945.24|5945.24|5945.24|5945.24|5945.24|0
1646652720000|2022-03-07 11:32:00|5945.35|5945.35|5943.93|5943.93|5945.35|5945.35|5943.93|5943.93|0
1646652730000|2022-03-07 11:32:10|5943.82|5943.82|5943.82|5943.82|5943.82|5943.82|5943.82|5943.82|0
1646652740000|2022-03-07 11:32:20|5941.32|5941.32|5938.19|5938.19|5941.32|5941.32|5938.19|5938.19|0
1646652760000|2022-03-07 11:32:40|5940.33|5940.33|5939.4|5939.4|5940.82|5940.82|5939.4|5939.4|0
1646652770000|2022-03-07 11:32:50|5939.73|5939.73|5939.73|5939.73|5939.73|5939.73|5939.73|5939.73|0
1646652780000|2022-03-07 11:33:00|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|0
1646652790000|2022-03-07 11:33:10|5939.49|5939.49|5939.49|5939.49|5939.49|5939.49|5939.49|5939.49|0
1646652800000|2022-03-07 11:33:20|5939.6|5939.6|5939.33|5939.33|5939.6|5939.6|5939.33|5939.33|0
1646652810000|2022-03-07 11:33:30|5938.62|5938.62|5938.62|5938.62|5938.62|5938.62|5938.62|5938.62|0
1646652830000|2022-03-07 11:33:50|5938.29|5938.29|5933.27|5933.27|5938.29|5938.29|5933.27|5933.27|0
1646652840000|2022-03-07 11:34:00|5932.93|5932.93|5930.72|5930.72|5932.93|5932.93|5930.72|5930.72|0
1646652850000|2022-03-07 11:34:10|5930.01|5930.01|5930.72|5930.72|5931.44|5931.44|5930.01|5930.01|0
1646652870000|2022-03-07 11:34:30|5930.01|5930.01|5927.98|5927.98|5930.01|5930.01|5927.98|5927.98|0
1646652880000|2022-03-07 11:34:40|5927.27|5927.27|5924.84|5924.84|5927.27|5927.27|5924.84|5924.84|0
1646652900000|2022-03-07 11:35:00|5924.13|5924.13|5923.63|5923.63|5924.13|5924.13|5923.63|5923.63|0
1646652910000|2022-03-07 11:35:10|5923.39|5923.39|5923.04|5923.04|5923.39|5923.39|5923.04|5923.04|0
1646652920000|2022-03-07 11:35:20|5922.33|5922.33|5923.46|5923.46|5924.46|5924.46|5922.33|5922.33|0
1646652930000|2022-03-07 11:35:30|5923.34|5923.34|5924.99|5924.99|5924.99|5924.99|5923.34|5923.34|0
1646652940000|2022-03-07 11:35:40|5925.34|5925.34|5924.63|5924.63|5925.34|5925.34|5924.63|5924.63|0
1646652950000|2022-03-07 11:35:50|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|0
1646652960000|2022-03-07 11:36:00|5925.23|5925.23|5925.23|5925.23|5925.23|5925.23|5925.23|5925.23|0
1646652970000|2022-03-07 11:36:10|5924.51|5924.51|5923.26|5923.26|5924.51|5924.51|5923.26|5923.26|0
1646652980000|2022-03-07 11:36:20|5921.84|5921.84|5922.55|5922.55|5922.55|5922.55|5921.84|5921.84|0
1646652990000|2022-03-07 11:36:30|5922.44|5922.44|5921.73|5921.73|5922.44|5922.44|5921.73|5921.73|0
1646653000000|2022-03-07 11:36:40|5921.46|5921.46|5920.75|5920.75|5921.46|5921.46|5920.75|5920.75|0
1646653010000|2022-03-07 11:36:50|5921.46|5921.46|5921.46|5921.46|5921.46|5921.46|5921.46|5921.46|0
1646653020000|2022-03-07 11:37:00|5922.17|5922.17|5922.05|5922.05|5922.17|5922.17|5922.05|5922.05|0
1646653030000|2022-03-07 11:37:10|5921.94|5921.94|5919.24|5919.24|5921.94|5921.94|5919.24|5919.24|0
1646653040000|2022-03-07 11:37:20|5918.9|5918.9|5918.9|5918.9|5918.9|5918.9|5918.9|5918.9|0
1646653050000|2022-03-07 11:37:30|5919.64|5919.64|5920.13|5920.13|5920.13|5920.13|5919.64|5919.64|0
1646653060000|2022-03-07 11:37:40|5920.8|5920.8|5920.8|5920.8|5920.8|5920.8|5920.8|5920.8|0
1646653070000|2022-03-07 11:37:50|5920.09|5920.09|5919.38|5919.38|5920.09|5920.09|5919.38|5919.38|0
1646653080000|2022-03-07 11:38:00|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|0
1646653100000|2022-03-07 11:38:20|5918.92|5918.92|5918.57|5918.57|5918.92|5918.92|5918.2|5918.2|0
1646653110000|2022-03-07 11:38:30|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|5919.28|0
1646653120000|2022-03-07 11:38:40|5920.7|5920.7|5921.5|5921.5|5921.5|5921.5|5920.7|5920.7|0
1646653130000|2022-03-07 11:38:50|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|0
1646653140000|2022-03-07 11:39:00|5920.56|5920.56|5918.68|5918.68|5920.56|5920.56|5918.68|5918.68|0
1646653150000|2022-03-07 11:39:10|5917.97|5917.97|5917.97|5917.97|5917.97|5917.97|5917.97|5917.97|0
1646653160000|2022-03-07 11:39:20|5917.39|5917.39|5914.49|5914.49|5917.39|5917.39|5914.49|5914.49|0
1646653170000|2022-03-07 11:39:30|5913.78|5913.78|5914.16|5914.16|5914.49|5914.49|5913.78|5913.78|0
1646653180000|2022-03-07 11:39:40|5913.82|5913.82|5913.82|5913.82|5913.82|5913.82|5913.82|5913.82|0
1646653190000|2022-03-07 11:39:50|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|5913.06|5913.06|0
1646653200000|2022-03-07 11:40:00|5910.49|5910.49|5911.91|5911.91|5911.91|5911.91|5910.49|5910.49|0
1646653210000|2022-03-07 11:40:10|5912.62|5912.62|5915.49|5915.49|5915.49|5915.49|5912.62|5912.62|0
1646653220000|2022-03-07 11:40:20|5915.61|5915.61|5919.99|5919.99|5921.42|5921.42|5915.61|5915.61|0
1646653230000|2022-03-07 11:40:30|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|0
1646653240000|2022-03-07 11:40:40|5920.94|5920.94|5919.51|5919.51|5920.94|5920.94|5919.51|5919.51|0
1646653260000|2022-03-07 11:41:00|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|0
1646653270000|2022-03-07 11:41:10|5920.14|5920.14|5916.51|5916.51|5920.14|5920.14|5916.51|5916.51|0
1646653280000|2022-03-07 11:41:20|5915.8|5915.8|5915.8|5915.8|5915.8|5915.8|5915.8|5915.8|0
1646653290000|2022-03-07 11:41:30|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|0
1646653310000|2022-03-07 11:41:50|5915.93|5915.93|5915.81|5915.81|5915.93|5915.93|5915.81|5915.81|0
1646653320000|2022-03-07 11:42:00|5917.24|5917.24|5918.47|5918.47|5919.18|5919.18|5917.24|5917.24|0
1646653330000|2022-03-07 11:42:10|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|0
1646653350000|2022-03-07 11:42:30|5918.44|5918.44|5918.44|5918.44|5918.44|5918.44|5918.44|5918.44|0
1646653360000|2022-03-07 11:42:40|5917.02|5917.02|5916.06|5916.06|5917.02|5917.02|5916.06|5916.06|0
1646653380000|2022-03-07 11:43:00|5915.95|5915.95|5915.53|5915.53|5915.95|5915.95|5915.23|5915.23|0
1646653400000|2022-03-07 11:43:20|5916.24|5916.24|5916.24|5916.24|5916.24|5916.24|5916.24|5916.24|0
1646653420000|2022-03-07 11:43:40|5916.95|5916.95|5918.71|5918.71|5918.71|5918.71|5916.95|5916.95|0
1646653430000|2022-03-07 11:43:50|5919.42|5919.42|5919.42|5919.42|5919.42|5919.42|5919.42|5919.42|0
1646653440000|2022-03-07 11:44:00|5920.16|5920.16|5923.92|5923.92|5923.92|5923.92|5920.16|5920.16|0
1646653450000|2022-03-07 11:44:10|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|0
1646653460000|2022-03-07 11:44:20|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|0
1646653470000|2022-03-07 11:44:30|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|0
1646653490000|2022-03-07 11:44:50|5923.43|5923.43|5922.96|5922.96|5923.43|5923.43|5922.96|5922.96|0
1646653500000|2022-03-07 11:45:00|5921.54|5921.54|5921.54|5921.54|5921.54|5921.54|5921.54|5921.54|0
1646653510000|2022-03-07 11:45:10|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|0
1646653520000|2022-03-07 11:45:20|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|0
1646653530000|2022-03-07 11:45:30|5921.54|5921.54|5921.54|5921.54|5921.54|5921.54|5921.54|5921.54|0
1646653540000|2022-03-07 11:45:40|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|0
1646653550000|2022-03-07 11:45:50|5922.25|5922.25|5926.31|5926.31|5926.31|5926.31|5922.25|5922.25|0
1646653560000|2022-03-07 11:46:00|5925.6|5925.6|5924.66|5924.66|5925.6|5925.6|5924.66|5924.66|0
1646653580000|2022-03-07 11:46:20|5924.77|5924.77|5924.89|5924.89|5924.89|5924.89|5924.77|5924.77|0
1646653610000|2022-03-07 11:46:50|5925.6|5925.6|5925.6|5925.6|5925.6|5925.6|5925.6|5925.6|0
1646653620000|2022-03-07 11:47:00|5925.37|5925.37|5926.04|5926.04|5926.04|5926.04|5925.37|5925.37|0
1646653640000|2022-03-07 11:47:20|5927.46|5927.46|5929.98|5929.98|5929.98|5929.98|5927.46|5927.46|0
1646653650000|2022-03-07 11:47:30|5930.32|5930.32|5929.98|5929.98|5930.32|5930.32|5929.98|5929.98|0
1646653660000|2022-03-07 11:47:40|5929.75|5929.75|5932.67|5932.67|5934.26|5934.26|5929.75|5929.75|0
1646653670000|2022-03-07 11:47:50|5932.55|5932.55|5932.44|5932.44|5932.55|5932.55|5932.44|5932.44|0
1646653680000|2022-03-07 11:48:00|5932.32|5932.32|5933.5|5933.5|5933.5|5933.5|5932.07|5932.07|0
1646653690000|2022-03-07 11:48:10|5933.84|5933.84|5935.27|5935.27|5935.98|5935.98|5933.84|5933.84|0
1646653700000|2022-03-07 11:48:20|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|0
1646653710000|2022-03-07 11:48:30|5935.27|5935.27|5935.27|5935.27|5935.27|5935.27|5935.27|5935.27|0
1646653720000|2022-03-07 11:48:40|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|0
1646653730000|2022-03-07 11:48:50|5933.84|5933.84|5933.13|5933.13|5933.84|5933.84|5933.13|5933.13|0
1646653740000|2022-03-07 11:49:00|5931.57|5931.57|5929.22|5929.22|5931.69|5931.69|5929.22|5929.22|0
1646653750000|2022-03-07 11:49:10|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|0
1646653760000|2022-03-07 11:49:20|5928.01|5928.01|5926.96|5926.96|5928.01|5928.01|5926.96|5926.96|0
1646653770000|2022-03-07 11:49:30|5926.72|5926.72|5925.3|5925.3|5926.72|5926.72|5925.3|5925.3|0
1646653780000|2022-03-07 11:49:40|5925.18|5925.18|5923.42|5923.42|5925.18|5925.18|5923.42|5923.42|0
1646653790000|2022-03-07 11:49:50|5923.15|5923.15|5923.5|5923.5|5923.5|5923.5|5922.79|5922.79|0
1646653800000|2022-03-07 11:50:00|5922.79|5922.79|5922.56|5922.56|5922.79|5922.79|5922.56|5922.56|0
1646653810000|2022-03-07 11:50:10|5921.85|5921.85|5920.55|5920.55|5921.85|5921.85|5920.55|5920.55|0
1646653820000|2022-03-07 11:50:20|5918.42|5918.42|5917.74|5917.74|5918.42|5918.42|5917.71|5917.71|0
1646653830000|2022-03-07 11:50:30|5917.03|5917.03|5916.07|5916.07|5917.03|5917.03|5916.07|5916.07|0
1646653840000|2022-03-07 11:50:40|5915.82|5915.82|5915.11|5915.11|5915.82|5915.82|5915.11|5915.11|0
1646653850000|2022-03-07 11:50:50|5916.53|5916.53|5916.91|5916.91|5916.91|5916.91|5915.49|5915.49|0
1646653860000|2022-03-07 11:51:00|5917.02|5917.02|5919.74|5919.74|5919.74|5919.74|5917.02|5917.02|0
1646653870000|2022-03-07 11:51:10|5919.86|5919.86|5919.52|5919.52|5919.86|5919.86|5919.52|5919.52|0
1646653880000|2022-03-07 11:51:20|5920.23|5920.23|5920.23|5920.23|5920.23|5920.23|5920.23|5920.23|0
1646653890000|2022-03-07 11:51:30|5919.52|5919.52|5918.1|5918.1|5919.52|5919.52|5918.1|5918.1|0
1646653900000|2022-03-07 11:51:40|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|0
1646653910000|2022-03-07 11:51:50|5917.54|5917.54|5917.54|5917.54|5917.54|5917.54|5917.54|5917.54|0
1646653920000|2022-03-07 11:52:00|5917.89|5917.89|5917.89|5917.89|5917.89|5917.89|5917.89|5917.89|0
1646653930000|2022-03-07 11:52:10|5917.19|5917.19|5917.9|5917.9|5917.9|5917.9|5917.19|5917.19|0
1646653940000|2022-03-07 11:52:20|5918.48|5918.48|5919.15|5919.15|5919.15|5919.15|5918.48|5918.48|0
1646653950000|2022-03-07 11:52:30|5920.57|5920.57|5921.63|5921.63|5923.06|5923.06|5920.57|5920.57|0
1646653960000|2022-03-07 11:52:40|5923.06|5923.06|5924.6|5924.6|5924.6|5924.6|5923.06|5923.06|0
1646653970000|2022-03-07 11:52:50|5923.18|5923.18|5923.89|5923.89|5923.89|5923.89|5923.18|5923.18|0
1646653980000|2022-03-07 11:53:00|5923.78|5923.78|5921.37|5921.37|5923.78|5923.78|5921.37|5921.37|0
1646653990000|2022-03-07 11:53:10|5920.59|5920.59|5919.75|5919.75|5920.59|5920.59|5919.03|5919.03|0
1646654000000|2022-03-07 11:53:20|5919.63|5919.63|5919.63|5919.63|5919.63|5919.63|5919.63|5919.63|0
1646654020000|2022-03-07 11:53:40|5918.92|5918.92|5918.92|5918.92|5918.92|5918.92|5918.92|5918.92|0
1646654030000|2022-03-07 11:53:50|5920.34|5920.34|5920.59|5920.59|5920.59|5920.59|5920.34|5920.34|0
1646654040000|2022-03-07 11:54:00|5920.24|5920.24|5920.95|5920.95|5920.95|5920.95|5920.24|5920.24|0
1646654060000|2022-03-07 11:54:20|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|0
1646654070000|2022-03-07 11:54:30|5921.43|5921.43|5921.43|5921.43|5921.43|5921.43|5921.43|5921.43|0
1646654080000|2022-03-07 11:54:40|5923.56|5923.56|5924.48|5924.48|5924.48|5924.48|5923.56|5923.56|0
1646654110000|2022-03-07 11:55:10|5924.75|5924.75|5925|5925|5925|5925|5924.75|5924.75|0
1646654120000|2022-03-07 11:55:20|5927.13|5927.13|5927.13|5927.13|5927.13|5927.13|5927.13|5927.13|0
1646654150000|2022-03-07 11:55:50|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|0
1646654160000|2022-03-07 11:56:00|5927.36|5927.36|5927.61|5927.61|5927.61|5927.61|5927.36|5927.36|0
1646654170000|2022-03-07 11:56:10|5927.84|5927.84|5931.73|5931.73|5931.73|5931.73|5927.84|5927.84|0
1646654180000|2022-03-07 11:56:20|5932.08|5932.08|5932.08|5932.08|5932.08|5932.08|5932.08|5932.08|0
1646654190000|2022-03-07 11:56:30|5931.36|5931.36|5932.19|5932.19|5932.19|5932.19|5931.36|5931.36|0
1646654200000|2022-03-07 11:56:40|5930.77|5930.77|5929.35|5929.35|5930.77|5930.77|5929.35|5929.35|0
1646654210000|2022-03-07 11:56:50|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|5928.63|0
1646654220000|2022-03-07 11:57:00|5930.06|5930.06|5928.63|5928.63|5930.06|5930.06|5928.63|5928.63|0
1646654240000|2022-03-07 11:57:20|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|0
1646654250000|2022-03-07 11:57:30|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|5930.09|0
1646654260000|2022-03-07 11:57:40|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|0
1646654280000|2022-03-07 11:58:00|5929.04|5929.04|5928.33|5928.33|5929.37|5929.37|5928.33|5928.33|0
1646654290000|2022-03-07 11:58:10|5927.99|5927.99|5926.27|5926.27|5927.99|5927.99|5926.27|5926.27|0
1646654300000|2022-03-07 11:58:20|5926.52|5926.52|5927.23|5927.23|5927.23|5927.23|5925.09|5925.09|0
1646654320000|2022-03-07 11:58:40|5929.36|5929.36|5927.11|5927.11|5929.36|5929.36|5927.11|5927.11|0
1646654330000|2022-03-07 11:58:50|5928.54|5928.54|5929.21|5929.21|5929.21|5929.21|5928.54|5928.54|0
1646654340000|2022-03-07 11:59:00|5929.45|5929.45|5929.67|5929.67|5929.67|5929.67|5928.96|5928.96|0
1646654360000|2022-03-07 11:59:20|5928.96|5928.96|5928.25|5928.25|5928.96|5928.96|5928.25|5928.25|0
1646654370000|2022-03-07 11:59:30|5928.5|5928.5|5928.37|5928.37|5928.61|5928.61|5927.65|5927.65|0
1646654380000|2022-03-07 11:59:40|5927.41|5927.41|5927.07|5927.07|5927.41|5927.41|5927.07|5927.07|0
1646654390000|2022-03-07 11:59:50|5927.78|5927.78|5924.49|5924.49|5928.49|5928.49|5924.49|5924.49|0
1646654400000|2022-03-07 12:00:00|5924.73|5924.73|5926.16|5926.16|5926.16|5926.16|5924.73|5924.73|0
1646654410000|2022-03-07 12:00:10|5926.49|5926.49|5926.16|5926.16|5926.49|5926.49|5926.16|5926.16|0
1646654420000|2022-03-07 12:00:20|5927.58|5927.58|5928.3|5928.3|5928.3|5928.3|5927.58|5927.58|0
1646654460000|2022-03-07 12:01:00|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|0
1646654480000|2022-03-07 12:01:20|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|5934.23|0
1646654490000|2022-03-07 12:01:30|5935.18|5935.18|5937.69|5937.69|5937.69|5937.69|5935.18|5935.18|0
1646654510000|2022-03-07 12:01:50|5937.92|5937.92|5938.38|5938.38|5938.38|5938.38|5937.92|5937.92|0
1646654520000|2022-03-07 12:02:00|5942.65|5942.65|5943.7|5943.7|5943.7|5943.7|5942.65|5942.65|0
1646654530000|2022-03-07 12:02:10|5943.94|5943.94|5944.06|5944.06|5944.06|5944.06|5943.94|5943.94|0
1646654540000|2022-03-07 12:02:20|5944.17|5944.17|5948.12|5948.12|5948.12|5948.12|5944.17|5944.17|0
1646654550000|2022-03-07 12:02:30|5948.37|5948.37|5949.08|5949.08|5949.33|5949.33|5948.37|5948.37|0
1646654560000|2022-03-07 12:02:40|5949.57|5949.57|5950.28|5950.28|5950.28|5950.28|5949.57|5949.57|0
1646654570000|2022-03-07 12:02:50|5951.71|5951.71|5952.38|5952.38|5952.38|5952.38|5951.71|5951.71|0
1646654580000|2022-03-07 12:03:00|5952.62|5952.62|5952.62|5952.62|5952.62|5952.62|5952.62|5952.62|0
1646654590000|2022-03-07 12:03:10|5953.09|5953.09|5954.09|5954.09|5954.09|5954.09|5953.09|5953.09|0
1646654600000|2022-03-07 12:03:20|5954.33|5954.33|5959.54|5959.54|5959.54|5959.54|5954.33|5954.33|0
1646654610000|2022-03-07 12:03:30|5958.83|5958.83|5958.83|5958.83|5958.83|5958.83|5958.83|5958.83|0
1646654620000|2022-03-07 12:03:40|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|0
1646654630000|2022-03-07 12:03:50|5959.3|5959.3|5960.56|5960.56|5960.56|5960.56|5959.3|5959.3|0
1646654640000|2022-03-07 12:04:00|5960.67|5960.67|5963.52|5963.52|5964.94|5964.94|5960.67|5960.67|0
1646654650000|2022-03-07 12:04:10|5963.85|5963.85|5963.85|5963.85|5963.85|5963.85|5963.85|5963.85|0
1646654670000|2022-03-07 12:04:30|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|0
1646654680000|2022-03-07 12:04:40|5963.84|5963.84|5964.91|5964.91|5964.91|5964.91|5963.84|5963.84|0
1646654690000|2022-03-07 12:04:50|5964.42|5964.42|5963.71|5963.71|5964.42|5964.42|5963.71|5963.71|0
1646654700000|2022-03-07 12:05:00|5964.42|5964.42|5964.42|5964.42|5964.42|5964.42|5964.42|5964.42|0
1646654710000|2022-03-07 12:05:10|5964.54|5964.54|5962.13|5962.13|5964.54|5964.54|5962.13|5962.13|0
1646654720000|2022-03-07 12:05:20|5962.38|5962.38|5963.84|5963.84|5963.84|5963.84|5961|5961|0
1646654730000|2022-03-07 12:05:30|5964.18|5964.18|5963.44|5963.44|5964.18|5964.18|5963.44|5963.44|0
1646654740000|2022-03-07 12:05:40|5962.02|5962.02|5965.11|5965.11|5965.11|5965.11|5962.02|5962.02|0
1646654750000|2022-03-07 12:05:50|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|5965.44|0
1646654760000|2022-03-07 12:06:00|5966.03|5966.03|5973.69|5973.69|5975.12|5975.12|5966.03|5966.03|0
1646654770000|2022-03-07 12:06:10|5973.96|5973.96|5974.67|5974.67|5974.67|5974.67|5973.96|5973.96|0
1646654790000|2022-03-07 12:06:30|5975.17|5975.17|5975.17|5975.17|5975.17|5975.17|5975.17|5975.17|0
1646654800000|2022-03-07 12:06:40|5975.41|5975.41|5976.39|5976.39|5977.1|5977.1|5975.41|5975.41|0
1646654820000|2022-03-07 12:07:00|5976.66|5976.66|5976.66|5976.66|5976.66|5976.66|5976.66|5976.66|0
1646654830000|2022-03-07 12:07:10|5978.09|5978.09|5979|5979|5979|5979|5978.09|5978.09|0
1646654840000|2022-03-07 12:07:20|5981.14|5981.14|5982.9|5982.9|5982.9|5982.9|5981.14|5981.14|0
1646654850000|2022-03-07 12:07:30|5983.14|5983.14|5984.1|5984.1|5984.81|5984.81|5983.14|5983.14|0
1646654860000|2022-03-07 12:07:40|5983.39|5983.39|5984.1|5984.1|5984.1|5984.1|5983.39|5983.39|0
1646654870000|2022-03-07 12:07:50|5984.35|5984.35|5984.35|5984.35|5984.35|5984.35|5984.35|5984.35|0
1646654880000|2022-03-07 12:08:00|5984.11|5984.11|5983.74|5983.74|5984.23|5984.23|5983.74|5983.74|0
1646654890000|2022-03-07 12:08:10|5985.16|5985.16|5985.16|5985.16|5985.16|5985.16|5985.16|5985.16|0
1646654900000|2022-03-07 12:08:20|5984.43|5984.43|5984.66|5984.66|5984.66|5984.66|5984.43|5984.43|0
1646654910000|2022-03-07 12:08:30|5983.24|5983.24|5979.56|5979.56|5983.24|5983.24|5979.56|5979.56|0
1646654920000|2022-03-07 12:08:40|5979.1|5979.1|5979.71|5979.71|5979.71|5979.71|5979.1|5979.1|0
1646654930000|2022-03-07 12:08:50|5978.29|5978.29|5978.29|5978.29|5978.29|5978.29|5978.29|5978.29|0
1646654940000|2022-03-07 12:09:00|5978.04|5978.04|5976.28|5976.28|5978.04|5978.04|5976.28|5976.28|0
1646654950000|2022-03-07 12:09:10|5976.05|5976.05|5976.1|5976.1|5976.3|5976.3|5975.56|5975.56|0
1646654960000|2022-03-07 12:09:20|5975.38|5975.38|5973.17|5973.17|5975.38|5975.38|5973.04|5973.04|0
1646654970000|2022-03-07 12:09:30|5973.89|5973.89|5973.41|5973.41|5974.25|5974.25|5973.41|5973.41|0
1646654980000|2022-03-07 12:09:40|5972.7|5972.7|5971.17|5971.17|5972.7|5972.7|5971.17|5971.17|0
1646654990000|2022-03-07 12:09:50|5971.51|5971.51|5971.51|5971.51|5971.51|5971.51|5971.51|5971.51|0
1646655000000|2022-03-07 12:10:00|5973.64|5973.64|5972.58|5972.58|5973.64|5973.64|5972.58|5972.58|0
1646655020000|2022-03-07 12:10:20|5973.57|5973.57|5977.33|5977.33|5977.33|5977.33|5973.57|5973.57|0
1646655030000|2022-03-07 12:10:30|5977.79|5977.79|5977.45|5977.45|5977.79|5977.79|5977.45|5977.45|0
1646655040000|2022-03-07 12:10:40|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|0
1646655050000|2022-03-07 12:10:50|5979.58|5979.58|5979.58|5979.58|5979.58|5979.58|5979.58|5979.58|0
1646655070000|2022-03-07 12:11:10|5980.29|5980.29|5980.86|5980.86|5980.86|5980.86|5980.29|5980.29|0
1646655090000|2022-03-07 12:11:30|5979.44|5979.44|5977.69|5977.69|5979.44|5979.44|5977.69|5977.69|0
1646655120000|2022-03-07 12:12:00|5978.19|5978.19|5978.19|5978.19|5978.19|5978.19|5978.19|5978.19|0
1646655130000|2022-03-07 12:12:10|5974.63|5974.63|5974.12|5974.12|5975.34|5975.34|5974.12|5974.12|0
1646655140000|2022-03-07 12:12:20|5972.69|5972.69|5972.78|5972.78|5973.03|5973.03|5972.69|5972.69|0
1646655150000|2022-03-07 12:12:30|5972.43|5972.43|5972.06|5972.06|5972.67|5972.67|5972.06|5972.06|0
1646655160000|2022-03-07 12:12:40|5972.55|5972.55|5973.26|5973.26|5973.26|5973.26|5972.55|5972.55|0
1646655170000|2022-03-07 12:12:50|5976.82|5976.82|5979.2|5979.2|5979.91|5979.91|5976.82|5976.82|0
1646655180000|2022-03-07 12:13:00|5977.06|5977.06|5978.49|5978.49|5978.49|5978.49|5977.06|5977.06|0
1646655190000|2022-03-07 12:13:10|5976.35|5976.35|5976.35|5976.35|5976.35|5976.35|5976.35|5976.35|0
1646655200000|2022-03-07 12:13:20|5975.52|5975.52|5974.35|5974.35|5975.52|5975.52|5971.98|5971.98|0
1646655210000|2022-03-07 12:13:30|5972.61|5972.61|5973.07|5973.07|5973.32|5973.32|5971.89|5971.89|0
1646655230000|2022-03-07 12:13:50|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|0
1646655250000|2022-03-07 12:14:10|5972.24|5972.24|5975.12|5975.12|5975.12|5975.12|5972.24|5972.24|0
1646655260000|2022-03-07 12:14:20|5975.36|5975.36|5979.02|5979.02|5979.02|5979.02|5975.36|5975.36|0
1646655270000|2022-03-07 12:14:30|5978.31|5978.31|5978.65|5978.65|5979.12|5979.12|5977.6|5977.6|0
1646655280000|2022-03-07 12:14:40|5978.17|5978.17|5978.06|5978.06|5978.17|5978.17|5978.06|5978.06|0
1646655300000|2022-03-07 12:15:00|5978.17|5978.17|5982.77|5982.77|5982.77|5982.77|5978.17|5978.17|0
1646655310000|2022-03-07 12:15:10|5983.11|5983.11|5987.08|5987.08|5987.56|5987.56|5983.11|5983.11|0
1646655320000|2022-03-07 12:15:20|5987.58|5987.58|5985.8|5985.8|5989.92|5989.92|5985.8|5985.8|0
1646655330000|2022-03-07 12:15:30|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|0
1646655340000|2022-03-07 12:15:40|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|0
1646655350000|2022-03-07 12:15:50|5986.73|5986.73|5987.78|5987.78|5987.78|5987.78|5986.73|5986.73|0
1646655360000|2022-03-07 12:16:00|5987.07|5987.07|5982.86|5982.86|5987.07|5987.07|5982.86|5982.86|0
1646655370000|2022-03-07 12:16:10|5982.75|5982.75|5981.21|5981.21|5983.46|5983.46|5981.21|5981.21|0
1646655380000|2022-03-07 12:16:20|5980.5|5980.5|5980.5|5980.5|5980.5|5980.5|5980.5|5980.5|0
1646655390000|2022-03-07 12:16:30|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|0
1646655400000|2022-03-07 12:16:40|5979.67|5979.67|5979.92|5979.92|5979.92|5979.92|5979.67|5979.67|0
1646655410000|2022-03-07 12:16:50|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|0
1646655420000|2022-03-07 12:17:00|5981.34|5981.34|5981.67|5981.67|5981.67|5981.67|5981.34|5981.34|0
1646655430000|2022-03-07 12:17:10|5981.79|5981.79|5980.38|5980.38|5981.79|5981.79|5980.38|5980.38|0
1646655450000|2022-03-07 12:17:30|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|0
1646655460000|2022-03-07 12:17:40|5980.38|5980.38|5980.38|5980.38|5980.38|5980.38|5980.38|5980.38|0
1646655470000|2022-03-07 12:17:50|5981.8|5981.8|5982.17|5982.17|5983.22|5983.22|5981.8|5981.8|0
1646655480000|2022-03-07 12:18:00|5982.4|5982.4|5982.51|5982.51|5982.51|5982.51|5982.4|5982.4|0
1646655490000|2022-03-07 12:18:10|5981.8|5981.8|5981.09|5981.09|5981.8|5981.8|5981.09|5981.09|0
1646655510000|2022-03-07 12:18:30|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|0
1646655530000|2022-03-07 12:18:50|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|0
1646655540000|2022-03-07 12:19:00|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|0
1646655550000|2022-03-07 12:19:10|5980.15|5980.15|5980.15|5980.15|5980.15|5980.15|5980.15|5980.15|0
1646655560000|2022-03-07 12:19:20|5980.86|5980.86|5980.86|5980.86|5980.86|5980.86|5980.86|5980.86|0
1646655570000|2022-03-07 12:19:30|5981.09|5981.09|5980.38|5980.38|5981.09|5981.09|5980.38|5980.38|0
1646655580000|2022-03-07 12:19:40|5980.65|5980.65|5984.37|5984.37|5984.37|5984.37|5980.65|5980.65|0
1646655590000|2022-03-07 12:19:50|5985.6|5985.6|5987.02|5987.02|5987.02|5987.02|5985.6|5985.6|0
1646655600000|2022-03-07 12:20:00|5987.37|5987.37|5985.93|5985.93|5988.08|5988.08|5985.93|5985.93|0
1646655610000|2022-03-07 12:20:10|5986.27|5986.27|5986.27|5986.27|5987.69|5987.69|5986.27|5986.27|0
1646655620000|2022-03-07 12:20:20|5987.69|5987.69|5987.69|5987.69|5987.69|5987.69|5987.69|5987.69|0
1646655630000|2022-03-07 12:20:30|5988.19|5988.19|5988.7|5988.7|5988.7|5988.7|5988.19|5988.19|0
1646655640000|2022-03-07 12:20:40|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|5990.12|0
1646655650000|2022-03-07 12:20:50|5990.59|5990.59|5990.7|5990.7|5990.7|5990.7|5990.59|5990.59|0
1646655660000|2022-03-07 12:21:00|5991.41|5991.41|5993.42|5993.42|5993.42|5993.42|5991.41|5991.41|0
1646655680000|2022-03-07 12:21:20|5994.13|5994.13|5994.96|5994.96|5995.55|5995.55|5994.13|5994.13|0
1646655690000|2022-03-07 12:21:30|5994.25|5994.25|5993.19|5993.19|5994.25|5994.25|5991.76|5991.76|0
1646655710000|2022-03-07 12:21:50|5992.48|5992.48|5992.24|5992.24|5993.9|5993.9|5992.24|5992.24|0
1646655720000|2022-03-07 12:22:00|5991.53|5991.53|5989.41|5989.41|5992.24|5992.24|5989.41|5989.41|0
1646655730000|2022-03-07 12:22:10|5989.18|5989.18|5989.52|5989.52|5989.52|5989.52|5989.18|5989.18|0
1646655740000|2022-03-07 12:22:20|5990.23|5990.23|5994.39|5994.39|5994.39|5994.39|5990.23|5990.23|0
1646655750000|2022-03-07 12:22:30|5994.51|5994.51|5993.08|5993.08|5994.51|5994.51|5993.08|5993.08|0
1646655760000|2022-03-07 12:22:40|5991.33|5991.33|5992.04|5992.04|5992.04|5992.04|5991.33|5991.33|0
1646655770000|2022-03-07 12:22:50|5992.75|5992.75|5993|5993|5993|5993|5992.75|5992.75|0
1646655780000|2022-03-07 12:23:00|5994.42|5994.42|5996.14|5996.14|5996.85|5996.85|5994.42|5994.42|0
1646655790000|2022-03-07 12:23:10|5996.85|5996.85|5997.2|5997.2|5997.2|5997.2|5996.85|5996.85|0
1646655800000|2022-03-07 12:23:20|6000.75|6000.75|6001.69|6001.69|6001.69|6001.69|5999.33|5999.33|0
1646655810000|2022-03-07 12:23:30|6001.36|6001.36|6001.36|6001.36|6001.36|6001.36|6001.36|6001.36|0
1646655820000|2022-03-07 12:23:40|6002.07|6002.07|6000.76|6000.76|6002.9|6002.9|6000.76|6000.76|0
1646655830000|2022-03-07 12:23:50|6000.05|6000.05|5998.99|5998.99|6000.05|6000.05|5997.23|5997.23|0
1646655840000|2022-03-07 12:24:00|5998.28|5998.28|5997.5|5997.5|5998.28|5998.28|5997.5|5997.5|0
1646655850000|2022-03-07 12:24:10|5996.79|5996.79|5995.37|5995.37|5996.79|5996.79|5995.37|5995.37|0
1646655860000|2022-03-07 12:24:20|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|0
1646655880000|2022-03-07 12:24:40|5997.17|5997.17|5997.17|5997.17|5997.17|5997.17|5997.17|5997.17|0
1646655900000|2022-03-07 12:25:00|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|5999.3|5999.3|0
1646655910000|2022-03-07 12:25:10|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|0
1646655920000|2022-03-07 12:25:20|5999.3|5999.3|5998.97|5998.97|6000.72|6000.72|5998.59|5998.59|0
1646655930000|2022-03-07 12:25:30|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|0
1646655940000|2022-03-07 12:25:40|5999.44|5999.44|5999.33|5999.33|5999.44|5999.44|5999.33|5999.33|0
1646655950000|2022-03-07 12:25:50|5999.56|5999.56|5999.56|5999.56|5999.56|5999.56|5999.56|5999.56|0
1646655960000|2022-03-07 12:26:00|6000.05|6000.05|6009.38|6009.38|6009.38|6009.38|6000.05|6000.05|0
1646655970000|2022-03-07 12:26:10|6007.95|6007.95|6007.24|6007.24|6007.95|6007.95|6007.24|6007.24|0
1646655980000|2022-03-07 12:26:20|6006.53|6006.53|6006.53|6006.53|6006.53|6006.53|6006.53|6006.53|0
1646655990000|2022-03-07 12:26:30|6004.4|6004.4|6004.4|6004.4|6005.11|6005.11|6004.4|6004.4|0
1646656000000|2022-03-07 12:26:40|6002.15|6002.15|5998.01|5998.01|6002.15|6002.15|5998.01|5998.01|0
1646656010000|2022-03-07 12:26:50|5999.43|5999.43|5998.3|5998.3|5999.43|5999.43|5997.81|5997.81|0
1646656020000|2022-03-07 12:27:00|5999.01|5999.01|5996.86|5996.86|5999.35|5999.35|5996.86|5996.86|0
1646656030000|2022-03-07 12:27:10|5996.15|5996.15|5996.86|5996.86|5996.86|5996.86|5996.15|5996.15|0
1646656040000|2022-03-07 12:27:20|5997.58|5997.58|5998.29|5998.29|5998.29|5998.29|5997.58|5997.58|0
1646656050000|2022-03-07 12:27:30|5997.58|5997.58|5994.96|5994.96|5997.58|5997.58|5994.73|5994.73|0
1646656070000|2022-03-07 12:27:50|5995.08|5995.08|5993.43|5993.43|5995.19|5995.19|5993.43|5993.43|0
1646656080000|2022-03-07 12:28:00|5992.72|5992.72|5990.17|5990.17|5992.72|5992.72|5989.92|5989.92|0
1646656090000|2022-03-07 12:28:10|5989.09|5989.09|5992.03|5992.03|5992.03|5992.03|5989.09|5989.09|0
1646656100000|2022-03-07 12:28:20|5991.05|5991.05|5991.72|5991.72|5991.72|5991.72|5991.05|5991.05|0
1646656110000|2022-03-07 12:28:30|5992.06|5992.06|5989.85|5989.85|5992.06|5992.06|5989.85|5989.85|0
1646656120000|2022-03-07 12:28:40|5990.57|5990.57|5992.71|5992.71|5992.71|5992.71|5990.57|5990.57|0
1646656130000|2022-03-07 12:28:50|5993.29|5993.29|5996.14|5996.14|5997.56|5997.56|5993.29|5993.29|0
1646656140000|2022-03-07 12:29:00|5995.89|5995.89|5995.52|5995.52|5995.89|5995.89|5995.18|5995.18|0
1646656150000|2022-03-07 12:29:10|5996.23|5996.23|5996.91|5996.91|5996.91|5996.91|5996.23|5996.23|0
1646656160000|2022-03-07 12:29:20|5999.04|5999.04|6000.25|6000.25|6000.47|6000.47|5999.04|5999.04|0
1646656180000|2022-03-07 12:29:40|6000.36|6000.36|6000.29|6000.29|6000.63|6000.63|6000.29|6000.29|0
1646656200000|2022-03-07 12:30:00|6001|6001|6001|6001|6001|6001|6000.29|6000.29|0
1646656220000|2022-03-07 12:30:20|6000.04|6000.04|6000.04|6000.04|6000.04|6000.04|6000.04|6000.04|0
1646656230000|2022-03-07 12:30:30|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|6000.27|0
1646656250000|2022-03-07 12:30:50|6001.69|6001.69|6002.51|6002.51|6002.51|6002.51|6001.69|6001.69|0
1646656260000|2022-03-07 12:31:00|6004.64|6004.64|6003.93|6003.93|6004.64|6004.64|6003.93|6003.93|0
1646656270000|2022-03-07 12:31:10|6004.18|6004.18|6004.51|6004.51|6004.51|6004.51|6004.18|6004.18|0
1646656280000|2022-03-07 12:31:20|6005|6005|6006.89|6006.89|6006.89|6006.89|6004.76|6004.76|0
1646656290000|2022-03-07 12:31:30|6006.18|6006.18|6003.78|6003.78|6006.18|6006.18|6003.55|6003.55|0
1646656300000|2022-03-07 12:31:40|6002.36|6002.36|6003.07|6003.07|6003.07|6003.07|6002.36|6002.36|0
1646656310000|2022-03-07 12:31:50|6003.19|6003.19|6002.48|6002.48|6003.19|6003.19|6002.48|6002.48|0
1646656330000|2022-03-07 12:32:10|6002.59|6002.59|6002.59|6002.59|6002.59|6002.59|6002.59|6002.59|0
1646656340000|2022-03-07 12:32:20|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|6001.17|6001.17|0
1646656350000|2022-03-07 12:32:30|6002.59|6002.59|6002.59|6002.59|6002.59|6002.59|6002.59|6002.59|0
1646656380000|2022-03-07 12:33:00|6003.3|6003.3|6002.34|6002.34|6003.88|6003.88|6001.63|6001.63|0
1646656400000|2022-03-07 12:33:20|6002.84|6002.84|6002.01|6002.01|6002.84|6002.84|6002.01|6002.01|0
1646656410000|2022-03-07 12:33:30|6001.78|6001.78|6001.07|6001.07|6002.49|6002.49|6000.36|6000.36|0
1646656420000|2022-03-07 12:33:40|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|5998.93|0
1646656430000|2022-03-07 12:33:50|5999.4|5999.4|5999.4|5999.4|5999.4|5999.4|5999.4|5999.4|0
1646656440000|2022-03-07 12:34:00|5998.9|5998.9|6000.73|6000.73|6000.73|6000.73|5998.14|5998.14|0
1646656450000|2022-03-07 12:34:10|6000.97|6000.97|6000.97|6000.97|6000.97|6000.97|6000.97|6000.97|0
1646656460000|2022-03-07 12:34:20|6001.67|6001.67|6001.67|6001.67|6001.67|6001.67|6001.67|6001.67|0
1646656470000|2022-03-07 12:34:30|6001.91|6001.91|6006.07|6006.07|6006.18|6006.18|6001.91|6001.91|0
1646656480000|2022-03-07 12:34:40|6004.64|6004.64|6002.74|6002.74|6004.88|6004.88|6002.74|6002.74|0
1646656490000|2022-03-07 12:34:50|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|0
1646656500000|2022-03-07 12:35:00|6003.92|6003.92|6004.86|6004.86|6004.86|6004.86|6003.44|6003.44|0
1646656520000|2022-03-07 12:35:20|6004.15|6004.15|6004.15|6004.15|6004.15|6004.15|6004.15|6004.15|0
1646656530000|2022-03-07 12:35:30|6004.89|6004.89|6005.35|6005.35|6005.35|6005.35|6004.89|6004.89|0
1646656540000|2022-03-07 12:35:40|6006.78|6006.78|6010.09|6010.09|6011.16|6011.16|6006.78|6006.78|0
1646656550000|2022-03-07 12:35:50|6009.37|6009.37|6011.51|6011.51|6011.51|6011.51|6009.37|6009.37|0
1646656560000|2022-03-07 12:36:00|6010.09|6010.09|6006.85|6006.85|6010.09|6010.09|6006.85|6006.85|0
1646656580000|2022-03-07 12:36:20|6006.73|6006.73|6007.5|6007.5|6009.36|6009.36|6006.73|6006.73|0
1646656590000|2022-03-07 12:36:30|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|0
1646656610000|2022-03-07 12:36:50|6009.59|6009.59|6011.51|6011.51|6011.51|6011.51|6009.59|6009.59|0
1646656620000|2022-03-07 12:37:00|6011.26|6011.26|6010.55|6010.55|6011.26|6011.26|6010.55|6010.55|0
1646656650000|2022-03-07 12:37:30|6009.84|6009.84|6009.59|6009.59|6009.84|6009.84|6009.59|6009.59|0
1646656660000|2022-03-07 12:37:40|6009.34|6009.34|6009.58|6009.58|6009.58|6009.58|6009.34|6009.34|0
1646656700000|2022-03-07 12:38:20|6010.29|6010.29|6008.5|6008.5|6010.29|6010.29|6008.39|6008.39|0
1646656710000|2022-03-07 12:38:30|6008.39|6008.39|6013.52|6013.52|6013.52|6013.52|6008.39|6008.39|0
1646656730000|2022-03-07 12:38:50|6014.23|6014.23|6013.9|6013.9|6015.65|6015.65|6013.9|6013.9|0
1646656740000|2022-03-07 12:39:00|6013.18|6013.18|6012.47|6012.47|6013.18|6013.18|6012.47|6012.47|0
1646656750000|2022-03-07 12:39:10|6010.34|6010.34|6010.22|6010.22|6012.47|6012.47|6010.22|6010.22|0
1646656760000|2022-03-07 12:39:20|6009.26|6009.26|6008.93|6008.93|6009.26|6009.26|6008.93|6008.93|0
1646656770000|2022-03-07 12:39:30|6007.51|6007.51|6007.51|6007.51|6007.51|6007.51|6007.51|6007.51|0
1646656780000|2022-03-07 12:39:40|6008.22|6008.22|6008.7|6008.7|6008.7|6008.7|6007.99|6007.99|0
1646656790000|2022-03-07 12:39:50|6009.41|6009.41|6007.99|6007.99|6010.12|6010.12|6007.99|6007.99|0
1646656800000|2022-03-07 12:40:00|6007.27|6007.27|6005.18|6005.18|6007.27|6007.27|6005.18|6005.18|0
1646656810000|2022-03-07 12:40:10|6005.06|6005.06|6004.35|6004.35|6005.06|6005.06|6004.35|6004.35|0
1646656820000|2022-03-07 12:40:20|6003.64|6003.64|6005.3|6005.3|6005.3|6005.3|6003.64|6003.64|0
1646656830000|2022-03-07 12:40:30|6005.41|6005.41|6003.99|6003.99|6005.41|6005.41|6003.99|6003.99|0
1646656860000|2022-03-07 12:41:00|6003.87|6003.87|6007.26|6007.26|6007.26|6007.26|6003.87|6003.87|0
1646656870000|2022-03-07 12:41:10|6007.97|6007.97|6007.26|6007.26|6007.97|6007.97|6007.26|6007.26|0
1646656880000|2022-03-07 12:41:20|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|6007.84|6007.84|0
1646656890000|2022-03-07 12:41:30|6007.24|6007.24|6007.13|6007.13|6007.24|6007.24|6007.13|6007.13|0
1646656900000|2022-03-07 12:41:40|6007.01|6007.01|6007.01|6007.01|6007.01|6007.01|6007.01|6007.01|0
1646656910000|2022-03-07 12:41:50|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|0
1646656930000|2022-03-07 12:42:10|6007.39|6007.39|6007.39|6007.39|6007.39|6007.39|6007.39|6007.39|0
1646656950000|2022-03-07 12:42:30|6008.21|6008.21|6008.55|6008.55|6008.55|6008.55|6008.21|6008.21|0
1646656960000|2022-03-07 12:42:40|6009.26|6009.26|6009.97|6009.97|6009.97|6009.97|6009.26|6009.26|0
1646656970000|2022-03-07 12:42:50|6010.24|6010.24|6015.76|6015.76|6017.18|6017.18|6010.24|6010.24|0
1646656980000|2022-03-07 12:43:00|6015.62|6015.62|6014.88|6014.88|6015.62|6015.62|6014.88|6014.88|0
1646656990000|2022-03-07 12:43:10|6015.59|6015.59|6015.59|6015.59|6015.59|6015.59|6015.59|6015.59|0
1646657010000|2022-03-07 12:43:30|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|0
1646657020000|2022-03-07 12:43:40|6015.59|6015.59|6014.65|6014.65|6015.59|6015.59|6014.65|6014.65|0
1646657030000|2022-03-07 12:43:50|6013.23|6013.23|6013|6013|6013.23|6013.23|6013|6013|0
1646657040000|2022-03-07 12:44:00|6015.13|6015.13|6015.13|6015.13|6015.13|6015.13|6015.13|6015.13|0
1646657060000|2022-03-07 12:44:20|6015.38|6015.38|6015.65|6015.65|6015.65|6015.65|6015.38|6015.38|0
1646657070000|2022-03-07 12:44:30|6015.98|6015.98|6016.58|6016.58|6016.58|6016.58|6015.87|6015.87|0
1646657080000|2022-03-07 12:44:40|6015.15|6015.15|6015.15|6015.15|6015.15|6015.15|6015.15|6015.15|0
1646657100000|2022-03-07 12:45:00|6016.58|6016.58|6016.58|6016.58|6016.58|6016.58|6016.58|6016.58|0
1646657120000|2022-03-07 12:45:20|6015.15|6015.15|6016.91|6016.91|6016.91|6016.91|6015.15|6015.15|0
1646657130000|2022-03-07 12:45:30|6017.26|6017.26|6016.55|6016.55|6017.26|6017.26|6016.55|6016.55|0
1646657150000|2022-03-07 12:45:50|6015.13|6015.13|6014.17|6014.17|6015.13|6015.13|6012.86|6012.86|0
1646657160000|2022-03-07 12:46:00|6013.34|6013.34|6010|6010|6013.34|6013.34|6010|6010|0
1646657170000|2022-03-07 12:46:10|6009.29|6009.29|6009.29|6009.29|6009.29|6009.29|6009.29|6009.29|0
1646657180000|2022-03-07 12:46:20|6009.06|6009.06|6009.06|6009.06|6009.06|6009.06|6009.06|6009.06|0
1646657190000|2022-03-07 12:46:30|6008.72|6008.72|6007.55|6007.55|6008.72|6008.72|6007.55|6007.55|0
1646657200000|2022-03-07 12:46:40|6007.09|6007.09|6008.51|6008.51|6008.51|6008.51|6007.09|6007.09|0
1646657210000|2022-03-07 12:46:50|6009.22|6009.22|6008.51|6008.51|6009.22|6009.22|6008.51|6008.51|0
1646657220000|2022-03-07 12:47:00|6007.8|6007.8|6007.8|6007.8|6007.8|6007.8|6007.8|6007.8|0
1646657230000|2022-03-07 12:47:10|6009.22|6009.22|6007.65|6007.65|6009.22|6009.22|6007.65|6007.65|0
1646657240000|2022-03-07 12:47:20|6007.4|6007.4|6001.96|6001.96|6007.9|6007.9|6001.96|6001.96|0
1646657260000|2022-03-07 12:47:40|6002.67|6002.67|6002.67|6002.67|6002.67|6002.67|6002.67|6002.67|0
1646657270000|2022-03-07 12:47:50|6002.79|6002.79|6005.3|6005.3|6005.3|6005.3|6002.79|6002.79|0
1646657290000|2022-03-07 12:48:10|6004.59|6004.59|6006.23|6006.23|6007.65|6007.65|6004.59|6004.59|0
1646657300000|2022-03-07 12:48:20|6006.5|6006.5|6006.5|6006.5|6006.5|6006.5|6006.5|6006.5|0
1646657330000|2022-03-07 12:48:50|6006.16|6006.16|6006.16|6006.16|6006.16|6006.16|6006.16|6006.16|0
1646657340000|2022-03-07 12:49:00|6007.15|6007.15|6008.57|6008.57|6008.57|6008.57|6007.15|6007.15|0
1646657370000|2022-03-07 12:49:30|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|0
1646657380000|2022-03-07 12:49:40|6007.03|6007.03|6005.84|6005.84|6007.26|6007.26|6005.13|6005.13|0
1646657390000|2022-03-07 12:49:50|6005.59|6005.59|6001.57|6001.57|6005.59|6005.59|6001.57|6001.57|0
1646657400000|2022-03-07 12:50:00|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|0
1646657410000|2022-03-07 12:50:10|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|0
1646657430000|2022-03-07 12:50:30|5997.78|5997.78|5997.82|5997.82|5999.92|5999.92|5997.78|5997.78|0
1646657440000|2022-03-07 12:50:40|5999.96|5999.96|5998.53|5998.53|5999.96|5999.96|5998.53|5998.53|0
1646657450000|2022-03-07 12:50:50|5998|5998|5998.51|5998.51|5998.51|5998.51|5998|5998|0
1646657460000|2022-03-07 12:51:00|6000.65|6000.65|5999.09|5999.09|6000.99|6000.99|5999.09|5999.09|0
1646657470000|2022-03-07 12:51:10|5998.6|5998.6|5998.6|5998.6|5998.6|5998.6|5997.89|5997.89|0
1646657480000|2022-03-07 12:51:20|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|0
1646657500000|2022-03-07 12:51:40|5999.8|5999.8|5999.2|5999.2|5999.8|5999.8|5999.2|5999.2|0
1646657530000|2022-03-07 12:52:10|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|0
1646657540000|2022-03-07 12:52:20|5998.24|5998.24|5997.19|5997.19|5998.95|5998.95|5997.19|5997.19|0
1646657550000|2022-03-07 12:52:30|5998.61|5998.61|5998.63|5998.63|5999.21|5999.21|5998.5|5998.5|0
1646657570000|2022-03-07 12:52:50|5995.79|5995.79|5993.63|5993.63|5997.21|5997.21|5993.63|5993.63|0
1646657580000|2022-03-07 12:53:00|5992.92|5992.92|5993.63|5993.63|5993.63|5993.63|5992.92|5992.92|0
1646657590000|2022-03-07 12:53:10|5993.9|5993.9|5989.67|5989.67|5994.17|5994.17|5989.67|5989.67|0
1646657600000|2022-03-07 12:53:20|5989.18|5989.18|5995.9|5995.9|5995.9|5995.9|5989.18|5989.18|0
1646657610000|2022-03-07 12:53:30|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|0
1646657620000|2022-03-07 12:53:40|5995.88|5995.88|6000.41|6000.41|6001.12|6001.12|5995.88|5995.88|0
1646657630000|2022-03-07 12:53:50|5999.35|5999.35|5998.64|5998.64|5999.35|5999.35|5998.64|5998.64|0
1646657640000|2022-03-07 12:54:00|5997.93|5997.93|5997.7|5997.7|5997.93|5997.93|5997.7|5997.7|0
1646657650000|2022-03-07 12:54:10|5997.46|5997.46|5995.93|5995.93|5997.46|5997.46|5995.93|5995.93|0
1646657660000|2022-03-07 12:54:20|5996.6|5996.6|5995.54|5995.54|5996.6|5996.6|5995.54|5995.54|0
1646657670000|2022-03-07 12:54:30|5996.25|5996.25|5995.51|5995.51|5996.25|5996.25|5995.51|5995.51|0
1646657680000|2022-03-07 12:54:40|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|5994.92|5994.92|0
1646657700000|2022-03-07 12:55:00|5994.92|5994.92|5992.66|5992.66|5995.13|5995.13|5992.66|5992.66|0
1646657710000|2022-03-07 12:55:10|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|0
1646657720000|2022-03-07 12:55:20|5995.07|5995.07|5994.95|5994.95|5995.07|5995.07|5994.95|5994.95|0
1646657730000|2022-03-07 12:55:30|5994.68|5994.68|5995.03|5995.03|5995.03|5995.03|5994.68|5994.68|0
1646657740000|2022-03-07 12:55:40|5995.15|5995.15|5995.6|5995.6|5995.6|5995.6|5995.15|5995.15|0
1646657750000|2022-03-07 12:55:50|5995.93|5995.93|5997.96|5997.96|5997.96|5997.96|5995.93|5995.93|0
1646657760000|2022-03-07 12:56:00|5999.76|5999.76|6001.52|6001.52|6001.52|6001.52|5999.76|5999.76|0
1646657770000|2022-03-07 12:56:10|5999.38|5999.38|5997.53|5997.53|5999.38|5999.38|5997.53|5997.53|0
1646657780000|2022-03-07 12:56:20|5998.46|5998.46|5998.73|5998.73|5998.96|5998.96|5998.34|5998.34|0
1646657790000|2022-03-07 12:56:30|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|0
1646657810000|2022-03-07 12:56:50|5999.53|5999.53|5998.8|5998.8|5999.53|5999.53|5998.8|5998.8|0
1646657820000|2022-03-07 12:57:00|5998.21|5998.21|5995.53|5995.53|5998.21|5998.21|5995.53|5995.53|0
1646657830000|2022-03-07 12:57:10|5995.41|5995.41|5995.57|5995.57|5995.57|5995.57|5995.08|5995.08|0
1646657840000|2022-03-07 12:57:20|5995.8|5995.8|5996.94|5996.94|5996.94|5996.94|5995.8|5995.8|0
1646657850000|2022-03-07 12:57:30|5996.69|5996.69|5998.11|5998.11|5998.11|5998.11|5996.69|5996.69|0
1646657860000|2022-03-07 12:57:40|5998.82|5998.82|5997.21|5997.21|6000.3|6000.3|5996.72|5996.72|0
1646657870000|2022-03-07 12:57:50|5996.94|5996.94|5997.7|5997.7|5997.7|5997.7|5996.94|5996.94|0
1646657880000|2022-03-07 12:58:00|5998.63|5998.63|5998.81|5998.81|5999.56|5999.56|5997.43|5997.43|0
1646657890000|2022-03-07 12:58:10|5999.3|5999.3|5996.02|5996.02|5999.3|5999.3|5996.02|5996.02|0
1646657900000|2022-03-07 12:58:20|5996.73|5996.73|5995.31|5995.31|5996.73|5996.73|5994.6|5994.6|0
1646657910000|2022-03-07 12:58:30|5994.97|5994.97|5996.77|5996.77|5996.77|5996.77|5994.97|5994.97|0
1646657920000|2022-03-07 12:58:40|5995.69|5995.69|5995.8|5995.8|5995.8|5995.8|5995.47|5995.47|0
1646657930000|2022-03-07 12:58:50|5996.29|5996.29|5996.23|5996.23|5996.56|5996.56|5996.23|5996.23|0
1646657940000|2022-03-07 12:59:00|5996.94|5996.94|5996.23|5996.23|5998.59|5998.59|5996.23|5996.23|0
1646657950000|2022-03-07 12:59:10|5996.9|5996.9|5996.72|5996.72|5996.9|5996.9|5996.23|5996.23|0
1646657960000|2022-03-07 12:59:20|5996.94|5996.94|5998.19|5998.19|5999.99|5999.99|5996.94|5996.94|0
1646657970000|2022-03-07 12:59:30|5997.86|5997.86|5998.9|5998.9|5998.9|5998.9|5997.86|5997.86|0
1646657980000|2022-03-07 12:59:40|5998.57|5998.57|6000.66|6000.66|6000.66|6000.66|5998.57|5998.57|0
1646657990000|2022-03-07 12:59:50|6001.15|6001.15|6001.15|6001.15|6001.15|6001.15|6001.15|6001.15|0
1646658000000|2022-03-07 13:00:00|6001.73|6001.73|6006.91|6006.91|6007.62|6007.62|6001.62|6001.62|0
1646658010000|2022-03-07 13:00:10|6006.68|6006.68|6005.74|6005.74|6006.68|6006.68|6005.14|6005.14|0
1646658030000|2022-03-07 13:00:30|6005.49|6005.49|6005.83|6005.83|6005.83|6005.83|6005.49|6005.49|0
1646658050000|2022-03-07 13:00:50|6006.17|6006.17|6009.02|6009.02|6009.02|6009.02|6006.17|6006.17|0
1646658060000|2022-03-07 13:01:00|6009.29|6009.29|6009.62|6009.62|6009.62|6009.62|6009.29|6009.29|0
1646658070000|2022-03-07 13:01:10|6010.12|6010.12|6015.08|6015.08|6015.08|6015.08|6010.12|6010.12|0
1646658080000|2022-03-07 13:01:20|6014.37|6014.37|6013.43|6013.43|6014.37|6014.37|6013.43|6013.43|0
1646658090000|2022-03-07 13:01:30|6014.85|6014.85|6013.43|6013.43|6014.85|6014.85|6013.43|6013.43|0
1646658100000|2022-03-07 13:01:40|6014.14|6014.14|6013.14|6013.14|6014.14|6014.14|6012.35|6012.35|0
1646658110000|2022-03-07 13:01:50|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|6013.02|0
1646658130000|2022-03-07 13:02:10|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|0
1646658140000|2022-03-07 13:02:20|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|0
1646658160000|2022-03-07 13:02:40|6014.07|6014.07|6014.07|6014.07|6014.07|6014.07|6012.64|6012.64|0
1646658170000|2022-03-07 13:02:50|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|6014.31|0
1646658180000|2022-03-07 13:03:00|6014.56|6014.56|6015|6015|6015.12|6015.12|6014.44|6014.44|0
1646658190000|2022-03-07 13:03:10|6014.29|6014.29|6014.52|6014.52|6014.52|6014.52|6014.29|6014.29|0
1646658210000|2022-03-07 13:03:30|6014.86|6014.86|6014.14|6014.14|6014.86|6014.86|6014.14|6014.14|0
1646658220000|2022-03-07 13:03:40|6013.91|6013.91|6014.62|6014.62|6014.62|6014.62|6013.2|6013.2|0
1646658230000|2022-03-07 13:03:50|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|0
1646658240000|2022-03-07 13:04:00|6015.19|6015.19|6014.96|6014.96|6015.19|6015.19|6014.96|6014.96|0
1646658250000|2022-03-07 13:04:10|6016.38|6016.38|6016.38|6016.38|6016.38|6016.38|6016.38|6016.38|0
1646658270000|2022-03-07 13:04:30|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|0
1646658280000|2022-03-07 13:04:40|6019.06|6019.06|6019.4|6019.4|6019.4|6019.4|6019.06|6019.06|0
1646658300000|2022-03-07 13:05:00|6018.66|6018.66|6018.17|6018.17|6018.66|6018.66|6018.17|6018.17|0
1646658310000|2022-03-07 13:05:10|6016.75|6016.75|6016.79|6016.79|6017.83|6017.83|6015.7|6015.7|0
1646658330000|2022-03-07 13:05:30|6017.59|6017.59|6018.26|6018.26|6018.26|6018.26|6017.59|6017.59|0
1646658340000|2022-03-07 13:05:40|6018.74|6018.74|6020.24|6020.24|6020.51|6020.51|6018.74|6018.74|0
1646658350000|2022-03-07 13:05:50|6019.97|6019.97|6019.97|6019.97|6019.97|6019.97|6019.97|6019.97|0
1646658370000|2022-03-07 13:06:10|6021.4|6021.4|6022.82|6022.82|6022.82|6022.82|6021.4|6021.4|0
1646658380000|2022-03-07 13:06:20|6022.7|6022.7|6021.45|6021.45|6022.7|6022.7|6021.45|6021.45|0
1646658390000|2022-03-07 13:06:30|6021.12|6021.12|6021.61|6021.61|6021.95|6021.95|6019.81|6019.81|0
1646658400000|2022-03-07 13:06:40|6021.73|6021.73|6021.73|6021.73|6021.73|6021.73|6021.73|6021.73|0
1646658420000|2022-03-07 13:07:00|6021.46|6021.46|6021.46|6021.46|6021.46|6021.46|6021.46|6021.46|0
1646658430000|2022-03-07 13:07:10|6020.03|6020.03|6020.03|6020.03|6020.03|6020.03|6020.03|6020.03|0
1646658450000|2022-03-07 13:07:30|6020.75|6020.75|6020.85|6020.85|6021.09|6021.09|6020.75|6020.75|0
1646658460000|2022-03-07 13:07:40|6021.08|6021.08|6021.08|6021.08|6021.08|6021.08|6021.08|6021.08|0
1646658470000|2022-03-07 13:07:50|6021.41|6021.41|6021.41|6021.41|6021.41|6021.41|6021.41|6021.41|0
1646658480000|2022-03-07 13:08:00|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|0
1646658490000|2022-03-07 13:08:10|6024.33|6024.33|6026.36|6026.36|6026.36|6026.36|6024.33|6024.33|0
1646658510000|2022-03-07 13:08:30|6026.71|6026.71|6027.39|6027.39|6027.39|6027.39|6026.71|6026.71|0
1646658520000|2022-03-07 13:08:40|6028.81|6028.81|6029.97|6029.97|6029.97|6029.97|6028.81|6028.81|0
1646658530000|2022-03-07 13:08:50|6029.26|6029.26|6026.79|6026.79|6029.26|6029.26|6026.79|6026.79|0
1646658540000|2022-03-07 13:09:00|6028.22|6028.22|6028.22|6028.22|6028.22|6028.22|6028.22|6028.22|0
1646658560000|2022-03-07 13:09:20|6028.56|6028.56|6030.47|6030.47|6030.47|6030.47|6028.33|6028.33|0
1646658570000|2022-03-07 13:09:30|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|0
1646658580000|2022-03-07 13:09:40|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|0
1646658590000|2022-03-07 13:09:50|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|0
1646658600000|2022-03-07 13:10:00|6030.35|6030.35|6030.58|6030.58|6030.58|6030.58|6030.35|6030.35|0
1646658620000|2022-03-07 13:10:20|6032.72|6032.72|6031.4|6031.4|6032.72|6032.72|6031.4|6031.4|0
1646658630000|2022-03-07 13:10:30|6031.89|6031.89|6032.35|6032.35|6032.35|6032.35|6031.89|6031.89|0
1646658640000|2022-03-07 13:10:40|6032.47|6032.47|6032.47|6032.47|6032.47|6032.47|6032.47|6032.47|0
1646658650000|2022-03-07 13:10:50|6032.74|6032.74|6036.18|6036.18|6036.18|6036.18|6032.74|6032.74|0
1646658660000|2022-03-07 13:11:00|6035.95|6035.95|6037.66|6037.66|6037.66|6037.66|6035.95|6035.95|0
1646658670000|2022-03-07 13:11:10|6038.36|6038.36|6038.36|6038.36|6038.36|6038.36|6038.36|6038.36|0
1646658690000|2022-03-07 13:11:30|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|6038.63|0
1646658700000|2022-03-07 13:11:40|6039.09|6039.09|6039.94|6039.94|6040.51|6040.51|6039.09|6039.09|0
1646658730000|2022-03-07 13:12:10|6039.82|6039.82|6040.94|6040.94|6040.94|6040.94|6039.7|6039.7|0
1646658740000|2022-03-07 13:12:20|6041.65|6041.65|6040.82|6040.82|6042.24|6042.24|6040.11|6040.11|0
1646658770000|2022-03-07 13:12:50|6041.17|6041.17|6040.94|6040.94|6041.17|6041.17|6040.94|6040.94|0
1646658780000|2022-03-07 13:13:00|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|0
1646658790000|2022-03-07 13:13:10|6040.56|6040.56|6042.88|6042.88|6042.88|6042.88|6040.56|6040.56|0
1646658800000|2022-03-07 13:13:20|6043|6043|6041.46|6041.46|6043|6043|6041.46|6041.46|0
1646658810000|2022-03-07 13:13:30|6042.17|6042.17|6041.93|6041.93|6042.17|6042.17|6041.93|6041.93|0
1646658840000|2022-03-07 13:14:00|6041.21|6041.21|6040.76|6040.76|6041.21|6041.21|6040.76|6040.76|0
1646658850000|2022-03-07 13:14:10|6041.23|6041.23|6040.99|6040.99|6041.23|6041.23|6040.99|6040.99|0
1646658860000|2022-03-07 13:14:20|6041.26|6041.26|6040.99|6040.99|6041.26|6041.26|6040.99|6040.99|0
1646658870000|2022-03-07 13:14:30|6042.42|6042.42|6042.42|6042.42|6042.42|6042.42|6042.42|6042.42|0
1646658880000|2022-03-07 13:14:40|6042.65|6042.65|6042.65|6042.65|6042.65|6042.65|6042.65|6042.65|0
1646658890000|2022-03-07 13:14:50|6042.76|6042.76|6043|6043|6043|6043|6042.76|6042.76|0
1646658900000|2022-03-07 13:15:00|6042.28|6042.28|6042.63|6042.63|6042.63|6042.63|6042.28|6042.28|0
1646658920000|2022-03-07 13:15:20|6042.05|6042.05|6042.28|6042.28|6042.28|6042.28|6042.05|6042.05|0
1646658930000|2022-03-07 13:15:30|6042.63|6042.63|6042.75|6042.75|6042.75|6042.75|6042.63|6042.63|0
1646658940000|2022-03-07 13:15:40|6042.86|6042.86|6043.2|6043.2|6043.2|6043.2|6042.86|6042.86|0
1646658950000|2022-03-07 13:15:50|6043.69|6043.69|6043.92|6043.92|6043.92|6043.92|6043.69|6043.69|0
1646658960000|2022-03-07 13:16:00|6043.81|6043.81|6044.15|6044.15|6044.15|6044.15|6043.81|6043.81|0
1646658970000|2022-03-07 13:16:10|6045.58|6045.58|6045.81|6045.81|6045.81|6045.81|6045.58|6045.58|0
1646658980000|2022-03-07 13:16:20|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|0
1646658990000|2022-03-07 13:16:30|6047.6|6047.6|6047.86|6047.86|6047.86|6047.86|6047.6|6047.6|0
1646659000000|2022-03-07 13:16:40|6047.98|6047.98|6050.01|6050.01|6050.01|6050.01|6047.98|6047.98|0
1646659010000|2022-03-07 13:16:50|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|6049.78|0
1646659020000|2022-03-07 13:17:00|6050.61|6050.61|6050.61|6050.61|6050.61|6050.61|6050.61|6050.61|0
1646659030000|2022-03-07 13:17:10|6052.74|6052.74|6052.74|6052.74|6052.74|6052.74|6052.74|6052.74|0
1646659060000|2022-03-07 13:17:40|6053.01|6053.01|6052.78|6052.78|6053.28|6053.28|6052.78|6052.78|0
1646659070000|2022-03-07 13:17:50|6052.66|6052.66|6054.53|6054.53|6054.8|6054.8|6052.66|6052.66|0
1646659080000|2022-03-07 13:18:00|6055.24|6055.24|6055.51|6055.51|6056.22|6056.22|6055.24|6055.24|0
1646659090000|2022-03-07 13:18:10|6055.04|6055.04|6055.04|6055.04|6055.04|6055.04|6055.04|6055.04|0
1646659110000|2022-03-07 13:18:30|6055.31|6055.31|6055.58|6055.58|6055.58|6055.58|6055.31|6055.31|0
1646659120000|2022-03-07 13:18:40|6056.29|6056.29|6056.56|6056.56|6056.56|6056.56|6056.29|6056.29|0
1646659130000|2022-03-07 13:18:50|6055.18|6055.18|6054.19|6054.19|6055.18|6055.18|6053.64|6053.64|0
1646659140000|2022-03-07 13:19:00|6054.9|6054.9|6054.9|6054.9|6054.9|6054.9|6054.9|6054.9|0
1646659150000|2022-03-07 13:19:10|6055.17|6055.17|6055.17|6055.17|6055.17|6055.17|6054.9|6054.9|0
1646659160000|2022-03-07 13:19:20|6054.9|6054.9|6055.62|6055.62|6055.62|6055.62|6054.9|6054.9|0
1646659170000|2022-03-07 13:19:30|6056.33|6056.33|6055.89|6055.89|6056.6|6056.6|6055.89|6055.89|0
1646659180000|2022-03-07 13:19:40|6056.22|6056.22|6056.37|6056.37|6056.49|6056.49|6056.22|6056.22|0
1646659190000|2022-03-07 13:19:50|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|0
1646659200000|2022-03-07 13:20:00|6059.1|6059.1|6061.5|6061.5|6061.5|6061.5|6059.1|6059.1|0
1646659210000|2022-03-07 13:20:10|6061.16|6061.16|6060.81|6060.81|6061.31|6061.31|6060.81|6060.81|0
1646659220000|2022-03-07 13:20:20|6061.08|6061.08|6062.25|6062.25|6062.25|6062.25|6060.48|6060.48|0
1646659230000|2022-03-07 13:20:30|6061.98|6061.98|6065.69|6065.69|6065.69|6065.69|6061.87|6061.87|0
1646659240000|2022-03-07 13:20:40|6065.58|6065.58|6065.31|6065.31|6065.58|6065.58|6065.31|6065.31|0
1646659250000|2022-03-07 13:20:50|6065.58|6065.58|6066.21|6066.21|6066.21|6066.21|6063.81|6063.81|0
1646659260000|2022-03-07 13:21:00|6066.75|6066.75|6066.44|6066.44|6066.94|6066.94|6066.4|6066.4|0
1646659270000|2022-03-07 13:21:10|6066.71|6066.71|6066.88|6066.88|6067.42|6067.42|6066|6066|0
1646659280000|2022-03-07 13:21:20|6066.55|6066.55|6065.84|6065.84|6066.55|6066.55|6065.13|6065.13|0
1646659290000|2022-03-07 13:21:30|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|0
1646659300000|2022-03-07 13:21:40|6066.3|6066.3|6066.3|6066.3|6066.3|6066.3|6066.3|6066.3|0
1646659310000|2022-03-07 13:21:50|6066.19|6066.19|6067.41|6067.41|6067.41|6067.41|6066.19|6066.19|0
1646659320000|2022-03-07 13:22:00|6068.13|6068.13|6067.53|6067.53|6068.13|6068.13|6067.41|6067.41|0
1646659340000|2022-03-07 13:22:20|6066.82|6066.82|6066.82|6066.82|6066.82|6066.82|6066.82|6066.82|0
1646659350000|2022-03-07 13:22:30|6066.11|6066.11|6064.08|6064.08|6066.11|6066.11|6064.08|6064.08|0
1646659360000|2022-03-07 13:22:40|6061.7|6061.7|6063.02|6063.02|6063.02|6063.02|6061.7|6061.7|0
1646659380000|2022-03-07 13:23:00|6066.82|6066.82|6066.82|6066.82|6066.82|6066.82|6066.82|6066.82|0
1646659390000|2022-03-07 13:23:10|6068.25|6068.25|6068.58|6068.58|6068.58|6068.58|6068.25|6068.25|0
1646659400000|2022-03-07 13:23:20|6068.81|6068.81|6068.33|6068.33|6069.05|6069.05|6068.33|6068.33|0
1646659410000|2022-03-07 13:23:30|6068.78|6068.78|6069.49|6069.49|6069.49|6069.49|6068.78|6068.78|0
1646659420000|2022-03-07 13:23:40|6070.91|6070.91|6071.61|6071.61|6071.72|6071.72|6070.91|6070.91|0
1646659440000|2022-03-07 13:24:00|6070.89|6070.89|6070.27|6070.27|6071.01|6071.01|6070.27|6070.27|0
1646659460000|2022-03-07 13:24:20|6069.73|6069.73|6069.19|6069.19|6069.73|6069.73|6069.19|6069.19|0
1646659470000|2022-03-07 13:24:30|6068.48|6068.48|6068.15|6068.15|6068.48|6068.48|6067.44|6067.44|0
1646659490000|2022-03-07 13:24:50|6067.88|6067.88|6065.41|6065.41|6067.88|6067.88|6065.41|6065.41|0
1646659500000|2022-03-07 13:25:00|6065.29|6065.29|6065.89|6065.89|6066|6066|6065.29|6065.29|0
1646659510000|2022-03-07 13:25:10|6066.12|6066.12|6066.12|6066.12|6066.12|6066.12|6066.12|6066.12|0
1646659530000|2022-03-07 13:25:30|6066|6066|6066|6066|6066|6066|6066|6066|0
1646659540000|2022-03-07 13:25:40|6065.15|6065.15|6060.77|6060.77|6065.15|6065.15|6060.77|6060.77|0
1646659560000|2022-03-07 13:26:00|6061|6061|6060.46|6060.46|6061|6061|6060.46|6060.46|0
1646659570000|2022-03-07 13:26:10|6061.88|6061.88|6060.59|6060.59|6061.88|6061.88|6060.59|6060.59|0
1646659580000|2022-03-07 13:26:20|6062.01|6062.01|6061.68|6061.68|6062.01|6062.01|6061.68|6061.68|0
1646659590000|2022-03-07 13:26:30|6060.97|6060.97|6058.12|6058.12|6061.68|6061.68|6058.12|6058.12|0
1646659600000|2022-03-07 13:26:40|6056.7|6056.7|6055.02|6055.02|6057.41|6057.41|6055.02|6055.02|0
1646659610000|2022-03-07 13:26:50|6055.29|6055.29|6055.05|6055.05|6055.76|6055.76|6055.05|6055.05|0
1646659630000|2022-03-07 13:27:10|6055.17|6055.17|6054.5|6054.5|6055.17|6055.17|6054.38|6054.38|0
1646659640000|2022-03-07 13:27:20|6054.23|6054.23|6054.23|6054.23|6054.23|6054.23|6054.23|6054.23|0
1646659650000|2022-03-07 13:27:30|6053.73|6053.73|6053.73|6053.73|6053.73|6053.73|6053.73|6053.73|0
1646659660000|2022-03-07 13:27:40|6053.02|6053.02|6054.21|6054.21|6054.21|6054.21|6053.02|6053.02|0
1646659710000|2022-03-07 13:28:30|6053.5|6053.5|6053.05|6053.05|6053.5|6053.5|6052.93|6052.93|0
1646659720000|2022-03-07 13:28:40|6052.34|6052.34|6052.34|6052.34|6052.34|6052.34|6052.34|6052.34|0
1646659730000|2022-03-07 13:28:50|6051.13|6051.13|6050.78|6050.78|6051.13|6051.13|6050.78|6050.78|0
1646659740000|2022-03-07 13:29:00|6052.92|6052.92|6052.21|6052.21|6052.92|6052.92|6052.21|6052.21|0
1646659750000|2022-03-07 13:29:10|6051.94|6051.94|6051.59|6051.59|6051.94|6051.94|6051.59|6051.59|0
1646659760000|2022-03-07 13:29:20|6052.3|6052.3|6052.3|6052.3|6052.3|6052.3|6052.3|6052.3|0
1646659770000|2022-03-07 13:29:30|6052.79|6052.79|6050.66|6050.66|6052.79|6052.79|6050.66|6050.66|0
1646659780000|2022-03-07 13:29:40|6051.33|6051.33|6050.26|6050.26|6051.33|6051.33|6050.26|6050.26|0
1646659790000|2022-03-07 13:29:50|6050.97|6050.97|6054.31|6054.31|6054.31|6054.31|6050.97|6050.97|0
1646659800000|2022-03-07 13:30:00|6055.02|6055.02|6050.26|6050.26|6055.02|6055.02|6050.26|6050.26|0
1646659810000|2022-03-07 13:30:10|6052.39|6052.39|6052.64|6052.64|6052.64|6052.64|6052.39|6052.39|0
1646659820000|2022-03-07 13:30:20|6051.93|6051.93|6051.93|6051.93|6051.93|6051.93|6051.93|6051.93|0
1646659830000|2022-03-07 13:30:30|6052.04|6052.04|6052.04|6052.04|6052.04|6052.04|6052.04|6052.04|0
1646659840000|2022-03-07 13:30:40|6051.46|6051.46|6051.46|6051.46|6051.46|6051.46|6051.46|6051.46|0
1646659850000|2022-03-07 13:30:50|6052.04|6052.04|6053.42|6053.42|6053.42|6053.42|6052.04|6052.04|0
1646659860000|2022-03-07 13:31:00|6053.31|6053.31|6052.86|6052.86|6053.31|6053.31|6052.86|6052.86|0
1646659870000|2022-03-07 13:31:10|6053.12|6053.12|6054.55|6054.55|6054.55|6054.55|6053.12|6053.12|0
1646659880000|2022-03-07 13:31:20|6055.01|6055.01|6054.89|6054.89|6055.01|6055.01|6054.55|6054.55|0
1646659890000|2022-03-07 13:31:30|6054.66|6054.66|6054.89|6054.89|6054.89|6054.89|6054.66|6054.66|0
1646659900000|2022-03-07 13:31:40|6055.39|6055.39|6056.1|6056.1|6056.1|6056.1|6055.39|6055.39|0
1646659910000|2022-03-07 13:31:50|6056.37|6056.37|6062.75|6062.75|6062.75|6062.75|6056.37|6056.37|0
1646659920000|2022-03-07 13:32:00|6063.02|6063.02|6063.25|6063.25|6063.25|6063.25|6063.02|6063.02|0
1646659940000|2022-03-07 13:32:20|6062.54|6062.54|6062.54|6062.54|6062.54|6062.54|6062.54|6062.54|0
1646659950000|2022-03-07 13:32:30|6061.83|6061.83|6060.41|6060.41|6061.83|6061.83|6060.41|6060.41|0
1646659960000|2022-03-07 13:32:40|6059.71|6059.71|6056.47|6056.47|6059.94|6059.94|6056.47|6056.47|0
1646659970000|2022-03-07 13:32:50|6057.05|6057.05|6056.47|6056.47|6057.05|6057.05|6056.47|6056.47|0
1646659980000|2022-03-07 13:33:00|6056.01|6056.01|6056.24|6056.24|6056.24|6056.24|6056.01|6056.01|0
1646659990000|2022-03-07 13:33:10|6056.35|6056.35|6056.24|6056.24|6056.47|6056.47|6056.24|6056.24|0
1646660000000|2022-03-07 13:33:20|6056.47|6056.47|6056.59|6056.59|6056.59|6056.59|6056.35|6056.35|0
1646660010000|2022-03-07 13:33:30|6056.83|6056.83|6055.43|6055.43|6056.83|6056.83|6055.43|6055.43|0
1646660020000|2022-03-07 13:33:40|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|0
1646660030000|2022-03-07 13:33:50|6056.73|6056.73|6059.37|6059.37|6059.37|6059.37|6056.73|6056.73|0
1646660040000|2022-03-07 13:34:00|6059.86|6059.86|6059.86|6059.86|6059.86|6059.86|6059.86|6059.86|0
1646660050000|2022-03-07 13:34:10|6060.11|6060.11|6060.35|6060.35|6060.35|6060.35|6060.11|6060.11|0
1646660060000|2022-03-07 13:34:20|6061.53|6061.53|6061.53|6061.53|6061.53|6061.53|6061.53|6061.53|0
1646660070000|2022-03-07 13:34:30|6062.24|6062.24|6063.67|6063.67|6063.67|6063.67|6062.24|6062.24|0
1646660080000|2022-03-07 13:34:40|6063.55|6063.55|6063.55|6063.55|6063.55|6063.55|6063.55|6063.55|0
1646660100000|2022-03-07 13:35:00|6062.84|6062.84|6062.13|6062.13|6062.84|6062.84|6062.13|6062.13|0
1646660120000|2022-03-07 13:35:20|6062.46|6062.46|6063.38|6063.38|6063.38|6063.38|6062.46|6062.46|0
1646660130000|2022-03-07 13:35:30|6063.63|6063.63|6066.84|6066.84|6067.18|6067.18|6063.63|6063.63|0
1646660140000|2022-03-07 13:35:40|6066.72|6066.72|6066.72|6066.72|6066.72|6066.72|6066.72|6066.72|0
1646660150000|2022-03-07 13:35:50|6066.61|6066.61|6066.61|6066.61|6066.61|6066.61|6066.61|6066.61|0
1646660160000|2022-03-07 13:36:00|6068.03|6068.03|6070.83|6070.83|6070.83|6070.83|6068.03|6068.03|0
1646660170000|2022-03-07 13:36:10|6070.6|6070.6|6068.35|6068.35|6070.6|6070.6|6068.35|6068.35|0
1646660180000|2022-03-07 13:36:20|6068.11|6068.11|6065.15|6065.15|6068.11|6068.11|6065.15|6065.15|0
1646660190000|2022-03-07 13:36:30|6063.86|6063.86|6062.1|6062.1|6063.86|6063.86|6062.1|6062.1|0
1646660210000|2022-03-07 13:36:50|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|0
1646660220000|2022-03-07 13:37:00|6060.92|6060.92|6060.92|6060.92|6060.92|6060.92|6060.92|6060.92|0
1646660230000|2022-03-07 13:37:10|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|0
1646660240000|2022-03-07 13:37:20|6059.47|6059.47|6058.98|6058.98|6059.47|6059.47|6058.98|6058.98|0
1646660250000|2022-03-07 13:37:30|6058.87|6058.87|6054.39|6054.39|6058.87|6058.87|6054.39|6054.39|0
1646660260000|2022-03-07 13:37:40|6053.65|6053.65|6052.23|6052.23|6053.65|6053.65|6052.23|6052.23|0
1646660270000|2022-03-07 13:37:50|6052|6052|6051.33|6051.33|6052|6052|6051.33|6051.33|0
1646660280000|2022-03-07 13:38:00|6052.04|6052.04|6054.4|6054.4|6054.4|6054.4|6052.04|6052.04|0
1646660290000|2022-03-07 13:38:10|6055.82|6055.82|6054.37|6054.37|6056.16|6056.16|6054.37|6054.37|0
1646660300000|2022-03-07 13:38:20|6055.71|6055.71|6055.85|6055.85|6055.85|6055.85|6055.71|6055.71|0
1646660320000|2022-03-07 13:38:40|6057.76|6057.76|6057.4|6057.4|6058.11|6058.11|6057.4|6057.4|0
1646660330000|2022-03-07 13:38:50|6058.23|6058.23|6059.27|6059.27|6059.27|6059.27|6058.23|6058.23|0
1646660340000|2022-03-07 13:39:00|6059.16|6059.16|6057.86|6057.86|6059.16|6059.16|6057.86|6057.86|0
1646660370000|2022-03-07 13:39:30|6057.75|6057.75|6058|6058|6058|6058|6057.75|6057.75|0
1646660380000|2022-03-07 13:39:40|6058.67|6058.67|6062.95|6062.95|6062.95|6062.95|6058.44|6058.44|0
1646660390000|2022-03-07 13:39:50|6063.22|6063.22|6065.8|6065.8|6065.8|6065.8|6063.22|6063.22|0
1646660400000|2022-03-07 13:40:00|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|0
1646660420000|2022-03-07 13:40:20|6065.8|6065.8|6061.62|6061.62|6065.8|6065.8|6061.62|6061.62|0
1646660440000|2022-03-07 13:40:40|6058.65|6058.65|6058.65|6058.65|6058.65|6058.65|6058.65|6058.65|0
1646660450000|2022-03-07 13:40:50|6057.23|6057.23|6057.65|6057.65|6057.7|6057.7|6057.16|6057.16|0
1646660490000|2022-03-07 13:41:30|6057.77|6057.77|6057.77|6057.77|6057.88|6057.88|6057.17|6057.17|0
1646660510000|2022-03-07 13:41:50|6059.04|6059.04|6059.28|6059.28|6059.28|6059.28|6059.04|6059.04|0
1646660520000|2022-03-07 13:42:00|6061.41|6061.41|6059.81|6059.81|6061.41|6061.41|6059.81|6059.81|0
1646660540000|2022-03-07 13:42:20|6058.27|6058.27|6055.22|6055.22|6058.27|6058.27|6055.22|6055.22|0
1646660550000|2022-03-07 13:42:30|6054.51|6054.51|6054.08|6054.08|6054.51|6054.51|6054.08|6054.08|0
1646660560000|2022-03-07 13:42:40|6052.32|6052.32|6052.32|6052.32|6052.32|6052.32|6052.32|6052.32|0
1646660570000|2022-03-07 13:42:50|6051.73|6051.73|6053.4|6053.4|6053.94|6053.94|6051.73|6051.73|0
1646660580000|2022-03-07 13:43:00|6054.08|6054.08|6053.61|6053.61|6054.41|6054.41|6053.49|6053.49|0
1646660590000|2022-03-07 13:43:10|6053.96|6053.96|6055.48|6055.48|6055.82|6055.82|6053.96|6053.96|0
1646660600000|2022-03-07 13:43:20|6055.75|6055.75|6056.58|6056.58|6058.13|6058.13|6055.75|6055.75|0
1646660610000|2022-03-07 13:43:30|6055.28|6055.28|6054.95|6054.95|6055.28|6055.28|6054.95|6054.95|0
1646660620000|2022-03-07 13:43:40|6055.18|6055.18|6056.46|6056.46|6056.46|6056.46|6055.18|6055.18|0
1646660630000|2022-03-07 13:43:50|6056.71|6056.71|6056.36|6056.36|6056.71|6056.71|6056.36|6056.36|0
1646660640000|2022-03-07 13:44:00|6056.13|6056.13|6056.59|6056.59|6056.59|6056.59|6056.13|6056.13|0
1646660650000|2022-03-07 13:44:10|6055.17|6055.17|6055.4|6055.4|6055.64|6055.64|6055.17|6055.17|0
1646660660000|2022-03-07 13:44:20|6054.94|6054.94|6057.86|6057.86|6057.86|6057.86|6054.94|6054.94|0
1646660670000|2022-03-07 13:44:30|6058.13|6058.13|6059.29|6059.29|6059.29|6059.29|6058.13|6058.13|0
1646660680000|2022-03-07 13:44:40|6059.62|6059.62|6059.62|6059.62|6059.62|6059.62|6059.62|6059.62|0
1646660690000|2022-03-07 13:44:50|6059.96|6059.96|6059.96|6059.96|6059.96|6059.96|6059.96|6059.96|0
1646660700000|2022-03-07 13:45:00|6060.45|6060.45|6060.45|6060.45|6060.45|6060.45|6060.45|6060.45|0
1646660710000|2022-03-07 13:45:10|6060.11|6060.11|6060.11|6060.11|6060.11|6060.11|6060.11|6060.11|0
1646660730000|2022-03-07 13:45:30|6064.37|6064.37|6064.37|6064.37|6064.37|6064.37|6064.37|6064.37|0
1646660750000|2022-03-07 13:45:50|6064.71|6064.71|6064.04|6064.04|6064.71|6064.71|6064.04|6064.04|0
1646660760000|2022-03-07 13:46:00|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|0
1646660770000|2022-03-07 13:46:10|6065.2|6065.2|6066.89|6066.89|6066.89|6066.89|6065.2|6065.2|0
1646660780000|2022-03-07 13:46:20|6067.24|6067.24|6067.13|6067.13|6067.24|6067.24|6066.89|6066.89|0
1646660790000|2022-03-07 13:46:30|6067.8|6067.8|6068.47|6068.47|6068.47|6068.47|6067.8|6067.8|0
1646660800000|2022-03-07 13:46:40|6068.95|6068.95|6068.83|6068.83|6068.95|6068.95|6068.83|6068.83|0
1646660820000|2022-03-07 13:47:00|6068.49|6068.49|6068.49|6068.49|6068.49|6068.49|6068.49|6068.49|0
1646660830000|2022-03-07 13:47:10|6069.91|6069.91|6069.74|6069.74|6069.91|6069.91|6069.2|6069.2|0
1646660840000|2022-03-07 13:47:20|6069.47|6069.47|6069.47|6069.47|6069.47|6069.47|6069.47|6069.47|0
1646660850000|2022-03-07 13:47:30|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|0
1646660860000|2022-03-07 13:47:40|6069.92|6069.92|6069.92|6069.92|6069.92|6069.92|6069.92|6069.92|0
1646660870000|2022-03-07 13:47:50|6069.8|6069.8|6069.8|6069.8|6069.8|6069.8|6069.8|6069.8|0
1646660880000|2022-03-07 13:48:00|6070.29|6070.29|6073.39|6073.39|6073.39|6073.39|6070.29|6070.29|0
1646660890000|2022-03-07 13:48:10|6074.1|6074.1|6073.39|6073.39|6074.1|6074.1|6073.39|6073.39|0
1646660900000|2022-03-07 13:48:20|6073.72|6073.72|6073.72|6073.72|6073.72|6073.72|6073.72|6073.72|0
1646660910000|2022-03-07 13:48:30|6073.97|6073.97|6074.29|6074.29|6074.3|6074.3|6073.97|6073.97|0
1646660920000|2022-03-07 13:48:40|6074.4|6074.4|6075.01|6075.01|6075.01|6075.01|6074.4|6074.4|0
1646660930000|2022-03-07 13:48:50|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|0
1646660940000|2022-03-07 13:49:00|6077.86|6077.86|6077.99|6077.99|6078.1|6078.1|6077.86|6077.86|0
1646660950000|2022-03-07 13:49:10|6078.32|6078.32|6081.17|6081.17|6081.17|6081.17|6078.32|6078.32|0
1646660960000|2022-03-07 13:49:20|6081.41|6081.41|6081.44|6081.44|6081.44|6081.44|6081.17|6081.17|0
1646660970000|2022-03-07 13:49:30|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|0
1646660980000|2022-03-07 13:49:40|6081.44|6081.44|6075.89|6075.89|6081.44|6081.44|6075.89|6075.89|0
1646660990000|2022-03-07 13:49:50|6081.16|6081.16|6081.41|6081.41|6081.41|6081.41|6081.16|6081.16|0
1646661000000|2022-03-07 13:50:00|6081.53|6081.53|6077.36|6077.36|6081.53|6081.53|6077.36|6077.36|0
1646661010000|2022-03-07 13:50:10|6076.65|6076.65|6073.55|6073.55|6076.65|6076.65|6073.55|6073.55|0
1646661020000|2022-03-07 13:50:20|6073.88|6073.88|6074.13|6074.13|6074.13|6074.13|6073.88|6073.88|0
1646661050000|2022-03-07 13:50:50|6074.01|6074.01|6072.71|6072.71|6074.13|6074.13|6072.71|6072.71|0
1646661060000|2022-03-07 13:51:00|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|0
1646661070000|2022-03-07 13:51:10|6071.05|6071.05|6070.18|6070.18|6071.05|6071.05|6070.18|6070.18|0
1646661080000|2022-03-07 13:51:20|6069.68|6069.68|6066.34|6066.34|6070.02|6070.02|6066.34|6066.34|0
1646661090000|2022-03-07 13:51:30|6066.22|6066.22|6066.22|6066.22|6066.22|6066.22|6066.22|6066.22|0
1646661100000|2022-03-07 13:51:40|6066.1|6066.1|6067.31|6067.31|6067.31|6067.31|6066.1|6066.1|0
1646661110000|2022-03-07 13:51:50|6067.64|6067.64|6066.93|6066.93|6067.64|6067.64|6066.93|6066.93|0
1646661120000|2022-03-07 13:52:00|6066.69|6066.69|6066.44|6066.44|6066.69|6066.69|6066.44|6066.44|0
1646661130000|2022-03-07 13:52:10|6066.93|6066.93|6065.64|6065.64|6066.93|6066.93|6065.64|6065.64|0
1646661140000|2022-03-07 13:52:20|6064.68|6064.68|6065.16|6065.16|6066.48|6066.48|6063.63|6063.63|0
1646661150000|2022-03-07 13:52:30|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|0
1646661160000|2022-03-07 13:52:40|6066.21|6066.21|6066.21|6066.21|6066.21|6066.21|6066.21|6066.21|0
1646661170000|2022-03-07 13:52:50|6066.92|6066.92|6066.92|6066.92|6066.92|6066.92|6066.92|6066.92|0
1646661190000|2022-03-07 13:53:10|6067.17|6067.17|6067.17|6067.17|6067.17|6067.17|6067.17|6067.17|0
1646661200000|2022-03-07 13:53:20|6065.03|6065.03|6062.36|6062.36|6065.03|6065.03|6062.36|6062.36|0
1646661210000|2022-03-07 13:53:30|6061.65|6061.65|6063.07|6063.07|6063.07|6063.07|6061.65|6061.65|0
1646661230000|2022-03-07 13:53:50|6063.19|6063.19|6064.24|6064.24|6064.24|6064.24|6063.19|6063.19|0
1646661240000|2022-03-07 13:54:00|6063.99|6063.99|6063.28|6063.28|6063.99|6063.99|6062.57|6062.57|0
1646661250000|2022-03-07 13:54:10|6063.16|6063.16|6063.16|6063.16|6063.16|6063.16|6063.16|6063.16|0
1646661260000|2022-03-07 13:54:20|6062.83|6062.83|6060.69|6060.69|6062.83|6062.83|6060.69|6060.69|0
1646661280000|2022-03-07 13:54:40|6059.98|6059.98|6058.48|6058.48|6059.98|6059.98|6058.44|6058.44|0
1646661290000|2022-03-07 13:54:50|6058.15|6058.15|6057.9|6057.9|6058.15|6058.15|6057.9|6057.9|0
1646661320000|2022-03-07 13:55:20|6055.43|6055.43|6052.11|6052.11|6055.43|6055.43|6052.11|6052.11|0
1646661330000|2022-03-07 13:55:30|6054.24|6054.24|6054.24|6054.24|6054.24|6054.24|6054.24|6054.24|0
1646661340000|2022-03-07 13:55:40|6053.97|6053.97|6051.35|6051.35|6053.97|6053.97|6051.35|6051.35|0
1646661360000|2022-03-07 13:56:00|6052.02|6052.02|6052.02|6052.02|6052.02|6052.02|6052.02|6052.02|0
1646661370000|2022-03-07 13:56:10|6053.44|6053.44|6055.85|6055.85|6055.85|6055.85|6053.44|6053.44|0
1646661380000|2022-03-07 13:56:20|6056.34|6056.34|6056.58|6056.58|6056.58|6056.58|6055.85|6055.85|0
1646661390000|2022-03-07 13:56:30|6057.26|6057.26|6057.14|6057.14|6057.26|6057.26|6057.14|6057.14|0
1646661400000|2022-03-07 13:56:40|6058.39|6058.39|6058.73|6058.73|6058.73|6058.73|6058.39|6058.39|0
1646661430000|2022-03-07 13:57:10|6059.06|6059.06|6059.06|6059.06|6059.06|6059.06|6059.06|6059.06|0
1646661440000|2022-03-07 13:57:20|6059.78|6059.78|6060.02|6060.02|6060.02|6060.02|6059.78|6059.78|0
1646661450000|2022-03-07 13:57:30|6062.87|6062.87|6065.25|6065.25|6065.96|6065.96|6062.87|6062.87|0
1646661460000|2022-03-07 13:57:40|6066.67|6066.67|6067.34|6067.34|6067.34|6067.34|6066.67|6066.67|0
1646661470000|2022-03-07 13:57:50|6067.57|6067.57|6068.79|6068.79|6068.91|6068.91|6067.57|6067.57|0
1646661480000|2022-03-07 13:58:00|6070.22|6070.22|6071.64|6071.64|6071.64|6071.64|6070.22|6070.22|0
1646661490000|2022-03-07 13:58:10|6071.89|6071.89|6071.89|6071.89|6071.89|6071.89|6071.89|6071.89|0
1646661500000|2022-03-07 13:58:20|6071.77|6071.77|6071.77|6071.77|6071.77|6071.77|6071.77|6071.77|0
1646661510000|2022-03-07 13:58:30|6071.66|6071.66|6071.54|6071.54|6071.66|6071.66|6071.54|6071.54|0
1646661520000|2022-03-07 13:58:40|6071.2|6071.2|6071.2|6071.2|6071.2|6071.2|6071.2|6071.2|0
1646661530000|2022-03-07 13:58:50|6071.92|6071.92|6070.49|6070.49|6071.92|6071.92|6070.49|6070.49|0
1646661540000|2022-03-07 13:59:00|6070.22|6070.22|6070.49|6070.49|6070.49|6070.49|6070.22|6070.22|0
1646661560000|2022-03-07 13:59:20|6070.15|6070.15|6070.26|6070.26|6070.26|6070.26|6070.15|6070.15|0
1646661580000|2022-03-07 13:59:40|6070.75|6070.75|6070.75|6070.75|6070.75|6070.75|6070.75|6070.75|0
1646661590000|2022-03-07 13:59:50|6071.09|6071.09|6071.09|6071.09|6071.09|6071.09|6071.09|6071.09|0
1646661610000|2022-03-07 14:00:10|6071.36|6071.36|6071.36|6071.36|6071.36|6071.36|6071.36|6071.36|0
1646661620000|2022-03-07 14:00:20|6071.02|6071.02|6071.36|6071.36|6071.36|6071.36|6071.02|6071.02|0
1646661630000|2022-03-07 14:00:30|6076.34|6076.34|6077.3|6077.3|6077.54|6077.54|6076.34|6076.34|0
1646661640000|2022-03-07 14:00:40|6078.01|6078.01|6078.01|6078.01|6078.01|6078.01|6078.01|6078.01|0
1646661650000|2022-03-07 14:00:50|6078.34|6078.34|6078.01|6078.01|6078.34|6078.34|6078.01|6078.01|0
1646661660000|2022-03-07 14:01:00|6078.72|6078.72|6081.33|6081.33|6081.33|6081.33|6078.72|6078.72|0
1646661670000|2022-03-07 14:01:10|6080.84|6080.84|6078.34|6078.34|6080.84|6080.84|6078.34|6078.34|0
1646661680000|2022-03-07 14:01:20|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|0
1646661690000|2022-03-07 14:01:30|6076.2|6076.2|6072.61|6072.61|6076.2|6076.2|6072.61|6072.61|0
1646661700000|2022-03-07 14:01:40|6072.28|6072.28|6072.61|6072.61|6072.61|6072.61|6072.28|6072.28|0
1646661720000|2022-03-07 14:02:00|6072.73|6072.73|6076.27|6076.27|6076.27|6076.27|6072.73|6072.73|0
1646661730000|2022-03-07 14:02:10|6079.12|6079.12|6079.23|6079.23|6079.23|6079.23|6078.87|6078.87|0
1646661740000|2022-03-07 14:02:20|6078.9|6078.9|6078.9|6078.9|6078.9|6078.9|6078.9|6078.9|0
1646661790000|2022-03-07 14:03:10|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|0
1646661810000|2022-03-07 14:03:30|6078.52|6078.52|6082.65|6082.65|6082.65|6082.65|6078.52|6078.52|0
1646661820000|2022-03-07 14:03:40|6082.31|6082.31|6083.27|6083.27|6083.27|6083.27|6082.31|6082.31|0
1646661830000|2022-03-07 14:03:50|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|6083.5|0
1646661840000|2022-03-07 14:04:00|6083.01|6083.01|6083.84|6083.84|6083.84|6083.84|6083.01|6083.01|0
1646661850000|2022-03-07 14:04:10|6084.34|6084.34|6083.74|6083.74|6084.34|6084.34|6083.51|6083.51|0
1646661860000|2022-03-07 14:04:20|6084.23|6084.23|6089.21|6089.21|6089.21|6089.21|6084.23|6084.23|0
1646661870000|2022-03-07 14:04:30|6088.5|6088.5|6084.92|6084.92|6088.5|6088.5|6084.21|6084.21|0
1646661880000|2022-03-07 14:04:40|6083.49|6083.49|6083.49|6083.49|6083.49|6083.49|6083.49|6083.49|0
1646661900000|2022-03-07 14:05:00|6083.96|6083.96|6084.79|6084.79|6084.79|6084.79|6083.96|6083.96|0
1646661910000|2022-03-07 14:05:10|6084.45|6084.45|6084.18|6084.18|6084.45|6084.45|6084.18|6084.18|0
1646661920000|2022-03-07 14:05:20|6082.87|6082.87|6082.87|6082.87|6082.87|6082.87|6082.87|6082.87|0
1646661930000|2022-03-07 14:05:30|6082.75|6082.75|6082.75|6082.75|6082.75|6082.75|6082.75|6082.75|0
1646661950000|2022-03-07 14:05:50|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|0
1646661960000|2022-03-07 14:06:00|6083.65|6083.65|6084.59|6084.59|6084.59|6084.59|6083.65|6083.65|0
1646661970000|2022-03-07 14:06:10|6085.3|6085.3|6086.02|6086.02|6086.02|6086.02|6085.3|6085.3|0
1646661980000|2022-03-07 14:06:20|6086.13|6086.13|6087.07|6087.07|6087.07|6087.07|6086.13|6086.13|0
1646661990000|2022-03-07 14:06:30|6086.58|6086.58|6086.58|6086.58|6086.58|6086.58|6086.58|6086.58|0
1646662000000|2022-03-07 14:06:40|6086.12|6086.12|6086.12|6086.12|6086.12|6086.12|6086.12|6086.12|0
1646662020000|2022-03-07 14:07:00|6085.54|6085.54|6084.87|6084.87|6085.54|6085.54|6084.87|6084.87|0
1646662030000|2022-03-07 14:07:10|6084.53|6084.53|6083.82|6083.82|6084.53|6084.53|6083.82|6083.82|0
1646662040000|2022-03-07 14:07:20|6084.53|6084.53|6083.48|6083.48|6084.53|6084.53|6083.48|6083.48|0
1646662070000|2022-03-07 14:07:50|6082.77|6082.77|6082.77|6082.77|6082.77|6082.77|6082.77|6082.77|0
1646662080000|2022-03-07 14:08:00|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|0
1646662090000|2022-03-07 14:08:10|6082.29|6082.29|6082.29|6082.29|6082.29|6082.29|6082.29|6082.29|0
1646662100000|2022-03-07 14:08:20|6082.54|6082.54|6083.25|6083.25|6083.25|6083.25|6082.54|6082.54|0
1646662110000|2022-03-07 14:08:30|6082.92|6082.92|6081.49|6081.49|6082.92|6082.92|6081.49|6081.49|0
1646662120000|2022-03-07 14:08:40|6081.16|6081.16|6080.11|6080.11|6081.16|6081.16|6080.11|6080.11|0
1646662140000|2022-03-07 14:09:00|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|0
1646662150000|2022-03-07 14:09:10|6080.82|6080.82|6080.45|6080.45|6081.16|6081.16|6080.45|6080.45|0
1646662160000|2022-03-07 14:09:20|6080.11|6080.11|6080.11|6080.11|6080.11|6080.11|6080.11|6080.11|0
1646662170000|2022-03-07 14:09:30|6079.37|6079.37|6079.12|6079.12|6079.62|6079.62|6079.12|6079.12|0
1646662180000|2022-03-07 14:09:40|6078.89|6078.89|6079.15|6079.15|6079.15|6079.15|6078.55|6078.55|0
1646662200000|2022-03-07 14:10:00|6078.66|6078.66|6077.42|6077.42|6078.66|6078.66|6077.42|6077.42|0
1646662210000|2022-03-07 14:10:10|6077.54|6077.54|6078.25|6078.25|6078.25|6078.25|6077.54|6077.54|0
1646662240000|2022-03-07 14:10:40|6077.54|6077.54|6077.08|6077.08|6077.54|6077.54|6077.08|6077.08|0
1646662250000|2022-03-07 14:10:50|6073.75|6073.75|6073.08|6073.08|6073.75|6073.75|6073.08|6073.08|0
1646662280000|2022-03-07 14:11:20|6072.96|6072.96|6072.96|6072.96|6072.96|6072.96|6072.96|6072.96|0
1646662290000|2022-03-07 14:11:30|6075.1|6075.1|6074.39|6074.39|6075.1|6075.1|6074.39|6074.39|0
1646662300000|2022-03-07 14:11:40|6075.1|6075.1|6072.01|6072.01|6075.1|6075.1|6072.01|6072.01|0
1646662320000|2022-03-07 14:12:00|6072.25|6072.25|6071.92|6071.92|6072.25|6072.25|6071.92|6071.92|0
1646662330000|2022-03-07 14:12:10|6071.24|6071.24|6070.3|6070.3|6071.24|6071.24|6070.3|6070.3|0
1646662350000|2022-03-07 14:12:30|6069.1|6069.1|6069.1|6069.1|6069.1|6069.1|6069.1|6069.1|0
1646662360000|2022-03-07 14:12:40|6069.45|6069.45|6071.92|6071.92|6071.92|6071.92|6069.45|6069.45|0
1646662370000|2022-03-07 14:12:50|6073.34|6073.34|6074.05|6074.05|6074.05|6074.05|6073.34|6073.34|0
1646662400000|2022-03-07 14:13:20|6072.63|6072.63|6071.09|6071.09|6072.63|6072.63|6071.09|6071.09|0
1646662430000|2022-03-07 14:13:50|6071.58|6071.58|6071.58|6071.58|6071.58|6071.58|6071.58|6071.58|0
1646662440000|2022-03-07 14:14:00|6072.08|6072.08|6076.51|6076.51|6076.51|6076.51|6072.08|6072.08|0
1646662450000|2022-03-07 14:14:10|6076.78|6076.78|6081.76|6081.76|6081.76|6081.76|6076.78|6076.78|0
1646662460000|2022-03-07 14:14:20|6081.99|6081.99|6082.96|6082.96|6082.96|6082.96|6081.99|6081.99|0
1646662470000|2022-03-07 14:14:30|6083.97|6083.97|6083.74|6083.74|6084.77|6084.77|6083.48|6083.48|0
1646662480000|2022-03-07 14:14:40|6085.17|6085.17|6084.94|6084.94|6085.17|6085.17|6084.94|6084.94|0
1646662490000|2022-03-07 14:14:50|6085.67|6085.67|6085.67|6085.67|6085.67|6085.67|6085.67|6085.67|0
1646662510000|2022-03-07 14:15:10|6085.18|6085.18|6081.28|6081.28|6085.18|6085.18|6081.28|6081.28|0
1646662520000|2022-03-07 14:15:20|6081.05|6081.05|6081.05|6081.05|6081.29|6081.29|6081.05|6081.05|0
1646662530000|2022-03-07 14:15:30|6082.47|6082.47|6082.72|6082.72|6082.72|6082.72|6082.47|6082.47|0
1646662540000|2022-03-07 14:15:40|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|0
1646662570000|2022-03-07 14:16:10|6083.19|6083.19|6084.98|6084.98|6084.98|6084.98|6083.19|6083.19|0
1646662580000|2022-03-07 14:16:20|6087.11|6087.11|6086.63|6086.63|6087.11|6087.11|6086.4|6086.4|0
1646662590000|2022-03-07 14:16:30|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|6086.97|0
1646662600000|2022-03-07 14:16:40|6087.21|6087.21|6087.21|6087.21|6087.21|6087.21|6087.21|6087.21|0
1646662620000|2022-03-07 14:17:00|6087.1|6087.1|6087.1|6087.1|6087.1|6087.1|6087.1|6087.1|0
1646662640000|2022-03-07 14:17:20|6086.39|6086.39|6086.39|6086.39|6086.39|6086.39|6086.39|6086.39|0
1646662650000|2022-03-07 14:17:30|6086.63|6086.63|6086.39|6086.39|6086.63|6086.63|6086.39|6086.39|0
1646662660000|2022-03-07 14:17:40|6086.27|6086.27|6087.94|6087.94|6087.94|6087.94|6086.27|6086.27|0
1646662670000|2022-03-07 14:17:50|6087.23|6087.23|6086.89|6086.89|6087.23|6087.23|6086.89|6086.89|0
1646662690000|2022-03-07 14:18:10|6086.65|6086.65|6085.94|6085.94|6086.65|6086.65|6085.94|6085.94|0
1646662700000|2022-03-07 14:18:20|6085.22|6085.22|6084.98|6084.98|6085.22|6085.22|6084.98|6084.98|0
1646662710000|2022-03-07 14:18:30|6085.69|6085.69|6085.94|6085.94|6085.94|6085.94|6085.69|6085.69|0
1646662720000|2022-03-07 14:18:40|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|0
1646662730000|2022-03-07 14:18:50|6085.81|6085.81|6086.4|6086.4|6086.52|6086.52|6085.81|6085.81|0
1646662760000|2022-03-07 14:19:20|6084.98|6084.98|6084.98|6084.98|6084.98|6084.98|6084.98|6084.98|0
1646662770000|2022-03-07 14:19:30|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|0
1646662790000|2022-03-07 14:19:50|6084.98|6084.98|6085.69|6085.69|6085.69|6085.69|6084.98|6084.98|0
1646662800000|2022-03-07 14:20:00|6086.03|6086.03|6086.99|6086.99|6086.99|6086.99|6086.03|6086.03|0
1646662810000|2022-03-07 14:20:10|6086.49|6086.49|6085.78|6085.78|6086.49|6086.49|6085.78|6085.78|0
1646662840000|2022-03-07 14:20:40|6086.12|6086.12|6086.83|6086.83|6086.83|6086.83|6085.41|6085.41|0
1646662850000|2022-03-07 14:20:50|6087.54|6087.54|6089.7|6089.7|6089.7|6089.7|6087.54|6087.54|0
1646662860000|2022-03-07 14:21:00|6091.84|6091.84|6092.55|6092.55|6092.55|6092.55|6091.13|6091.13|0
1646662870000|2022-03-07 14:21:10|6091.84|6091.84|6092.51|6092.51|6092.51|6092.51|6091.84|6091.84|0
1646662880000|2022-03-07 14:21:20|6092.84|6092.84|6098.44|6098.44|6098.44|6098.44|6092.84|6092.84|0
1646662910000|2022-03-07 14:21:50|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|0
1646662940000|2022-03-07 14:22:20|6098.9|6098.9|6101.85|6101.85|6101.85|6101.85|6098.9|6098.9|0
1646662950000|2022-03-07 14:22:30|6102.19|6102.19|6100.76|6100.76|6102.19|6102.19|6100.76|6100.76|0
1646662960000|2022-03-07 14:22:40|6100.05|6100.05|6098.34|6098.34|6100.05|6100.05|6097.67|6097.67|0
1646662970000|2022-03-07 14:22:50|6098.46|6098.46|6098.46|6098.46|6098.46|6098.46|6098.46|6098.46|0
1646662980000|2022-03-07 14:23:00|6099.88|6099.88|6099.21|6099.21|6099.88|6099.88|6098.5|6098.5|0
1646662990000|2022-03-07 14:23:10|6099.32|6099.32|6099.32|6099.32|6099.32|6099.32|6099.32|6099.32|0
1646663000000|2022-03-07 14:23:20|6098.99|6098.99|6096.52|6096.52|6098.99|6098.99|6096.52|6096.52|0
1646663010000|2022-03-07 14:23:30|6097.23|6097.23|6096.52|6096.52|6097.23|6097.23|6096.52|6096.52|0
1646663020000|2022-03-07 14:23:40|6095.81|6095.81|6095.93|6095.93|6095.93|6095.93|6095.81|6095.81|0
1646663030000|2022-03-07 14:23:50|6098.06|6098.06|6098.06|6098.06|6098.06|6098.06|6098.06|6098.06|0
1646663050000|2022-03-07 14:24:10|6097.79|6097.79|6098.73|6098.73|6099.44|6099.44|6097.79|6097.79|0
1646663060000|2022-03-07 14:24:20|6098.02|6098.02|6098.02|6098.02|6098.02|6098.02|6098.02|6098.02|0
1646663070000|2022-03-07 14:24:30|6097.04|6097.04|6092.37|6092.37|6097.04|6097.04|6092.37|6092.37|0
1646663110000|2022-03-07 14:25:10|6092.86|6092.86|6097.02|6097.02|6097.02|6097.02|6092.86|6092.86|0
1646663120000|2022-03-07 14:25:20|6096.3|6096.3|6095.59|6095.59|6096.3|6096.3|6095.59|6095.59|0
1646663130000|2022-03-07 14:25:30|6096.3|6096.3|6096.64|6096.64|6096.64|6096.64|6096.3|6096.3|0
1646663140000|2022-03-07 14:25:40|6095.93|6095.93|6095.93|6095.93|6095.93|6095.93|6095.93|6095.93|0
1646663150000|2022-03-07 14:25:50|6096.16|6096.16|6096.5|6096.5|6096.5|6096.5|6096.16|6096.16|0
1646663160000|2022-03-07 14:26:00|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|0
1646663170000|2022-03-07 14:26:10|6099.34|6099.34|6099.34|6099.34|6099.34|6099.34|6099.34|6099.34|0
1646663180000|2022-03-07 14:26:20|6099.57|6099.57|6100.17|6100.17|6100.17|6100.17|6099.21|6099.21|0
1646663190000|2022-03-07 14:26:30|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|0
1646663200000|2022-03-07 14:26:40|6099.19|6099.19|6095.38|6095.38|6099.19|6099.19|6095.38|6095.38|0
1646663210000|2022-03-07 14:26:50|6097.52|6097.52|6097.52|6097.52|6097.52|6097.52|6097.52|6097.52|0
1646663220000|2022-03-07 14:27:00|6096.81|6096.81|6096.81|6096.81|6097.52|6097.52|6096.81|6096.81|0
1646663230000|2022-03-07 14:27:10|6096.47|6096.47|6096.13|6096.13|6096.47|6096.47|6096.13|6096.13|0
1646663240000|2022-03-07 14:27:20|6095.89|6095.89|6095.18|6095.18|6095.89|6095.89|6095.18|6095.18|0
1646663250000|2022-03-07 14:27:30|6094.64|6094.64|6093.59|6093.59|6094.64|6094.64|6093.59|6093.59|0
1646663260000|2022-03-07 14:27:40|6094.3|6094.3|6094.03|6094.03|6094.3|6094.3|6094.03|6094.03|0
1646663270000|2022-03-07 14:27:50|6094.02|6094.02|6091.02|6091.02|6094.02|6094.02|6091.02|6091.02|0
1646663280000|2022-03-07 14:28:00|6090.68|6090.68|6089.26|6089.26|6090.68|6090.68|6089.26|6089.26|0
1646663290000|2022-03-07 14:28:10|6089.01|6089.01|6089.01|6089.01|6089.01|6089.01|6089.01|6089.01|0
1646663300000|2022-03-07 14:28:20|6088.77|6088.77|6088.06|6088.06|6088.77|6088.77|6088.06|6088.06|0
1646663310000|2022-03-07 14:28:30|6087.81|6087.81|6086.62|6086.62|6087.81|6087.81|6086.62|6086.62|0
1646663320000|2022-03-07 14:28:40|6085.91|6085.91|6085.91|6085.91|6085.91|6085.91|6085.91|6085.91|0
1646663330000|2022-03-07 14:28:50|6086.62|6086.62|6086.44|6086.44|6087.23|6087.23|6085.31|6085.31|0
1646663340000|2022-03-07 14:29:00|6085.73|6085.73|6085.73|6085.73|6085.73|6085.73|6085.73|6085.73|0
1646663350000|2022-03-07 14:29:10|6085.02|6085.02|6083.85|6083.85|6085.02|6085.02|6082.7|6082.7|0
1646663370000|2022-03-07 14:29:30|6084.56|6084.56|6084.56|6084.56|6084.56|6084.56|6084.56|6084.56|0
1646663380000|2022-03-07 14:29:40|6083.73|6083.73|6084.45|6084.45|6084.45|6084.45|6083.73|6083.73|0
1646663390000|2022-03-07 14:29:50|6085.16|6085.16|6085.49|6085.49|6088.34|6088.34|6085.16|6085.16|0
1646663400000|2022-03-07 14:30:00|6088.34|6088.34|6091.07|6091.07|6091.91|6091.91|6087.41|6087.41|0
1646663410000|2022-03-07 14:30:10|6091.31|6091.31|6094.27|6094.27|6094.87|6094.87|6091.31|6091.31|0
1646663420000|2022-03-07 14:30:20|6094.5|6094.5|6094.75|6094.75|6094.75|6094.75|6094.5|6094.5|0
1646663430000|2022-03-07 14:30:30|6095.42|6095.42|6095.89|6095.89|6095.89|6095.89|6095.18|6095.18|0
1646663450000|2022-03-07 14:30:50|6097.31|6097.31|6098.73|6098.73|6098.73|6098.73|6097.31|6097.31|0
1646663460000|2022-03-07 14:31:00|6098.98|6098.98|6097.66|6097.66|6099.79|6099.79|6097.66|6097.66|0
1646663470000|2022-03-07 14:31:10|6096.95|6096.95|6093.61|6093.61|6096.95|6096.95|6093.61|6093.61|0
1646663480000|2022-03-07 14:31:20|6094.32|6094.32|6094.32|6094.32|6094.32|6094.32|6094.32|6094.32|0
1646663500000|2022-03-07 14:31:40|6094.56|6094.56|6095.99|6095.99|6095.99|6095.99|6094.56|6094.56|0
1646663510000|2022-03-07 14:31:50|6096.7|6096.7|6096.45|6096.45|6096.7|6096.7|6095.99|6095.99|0
1646663520000|2022-03-07 14:32:00|6096.57|6096.57|6096.57|6096.57|6096.57|6096.57|6096.57|6096.57|0
1646663540000|2022-03-07 14:32:20|6095.85|6095.85|6094.32|6094.32|6095.85|6095.85|6094.32|6094.32|0
1646663550000|2022-03-07 14:32:30|6094.43|6094.43|6096.81|6096.81|6097.06|6097.06|6093.72|6093.72|0
1646663560000|2022-03-07 14:32:40|6096.1|6096.1|6095.83|6095.83|6096.1|6096.1|6095.83|6095.83|0
1646663570000|2022-03-07 14:32:50|6095.95|6095.95|6095.95|6095.95|6095.95|6095.95|6095.95|6095.95|0
1646663580000|2022-03-07 14:33:00|6096.66|6096.66|6096.66|6096.66|6096.66|6096.66|6096.66|6096.66|0
1646663590000|2022-03-07 14:33:10|6095.95|6095.95|6092.55|6092.55|6095.95|6095.95|6091.72|6091.72|0
1646663600000|2022-03-07 14:33:20|6091.12|6091.12|6088.69|6088.69|6091.12|6091.12|6088.69|6088.69|0
1646663610000|2022-03-07 14:33:30|6088.45|6088.45|6085.31|6085.31|6088.45|6088.45|6083|6083|0
1646663620000|2022-03-07 14:33:40|6084.6|6084.6|6086.76|6086.76|6086.76|6086.76|6082.84|6082.84|0
1646663630000|2022-03-07 14:33:50|6086.05|6086.05|6085.22|6085.22|6086.05|6086.05|6083.8|6083.8|0
1646663640000|2022-03-07 14:34:00|6085.94|6085.94|6084.17|6084.17|6086.98|6086.98|6084.17|6084.17|0
1646663650000|2022-03-07 14:34:10|6083.45|6083.45|6083.12|6083.12|6084.17|6084.17|6083.12|6083.12|0
1646663660000|2022-03-07 14:34:20|6082.85|6082.85|6077.06|6077.06|6082.85|6082.85|6076.81|6076.81|0
1646663670000|2022-03-07 14:34:30|6077.77|6077.77|6077.28|6077.28|6078.82|6078.82|6076.35|6076.35|0
1646663680000|2022-03-07 14:34:40|6077.99|6077.99|6078.78|6078.78|6078.78|6078.78|6077.28|6077.28|0
1646663690000|2022-03-07 14:34:50|6080.91|6080.91|6079.08|6079.08|6080.91|6080.91|6078.62|6078.62|0
1646663700000|2022-03-07 14:35:00|6080.5|6080.5|6080.22|6080.22|6081.75|6081.75|6080.22|6080.22|0
1646663710000|2022-03-07 14:35:10|6081.64|6081.64|6082.6|6082.6|6083.31|6083.31|6081.64|6081.64|0
1646663720000|2022-03-07 14:35:20|6083.31|6083.31|6082.71|6082.71|6083.31|6083.31|6081.88|6081.88|0
1646663730000|2022-03-07 14:35:30|6083.42|6083.42|6081.65|6081.65|6083.42|6083.42|6080.59|6080.59|0
1646663740000|2022-03-07 14:35:40|6080.94|6080.94|6082.11|6082.11|6082.11|6082.11|6080.94|6080.94|0
1646663750000|2022-03-07 14:35:50|6080.69|6080.69|6080.69|6080.69|6080.69|6080.69|6080.69|6080.69|0
1646663760000|2022-03-07 14:36:00|6080.42|6080.42|6078.32|6078.32|6080.42|6080.42|6078.32|6078.32|0
1646663770000|2022-03-07 14:36:10|6079.03|6079.03|6080.72|6080.72|6080.72|6080.72|6079.03|6079.03|0
1646663780000|2022-03-07 14:36:20|6081.06|6081.06|6080.14|6080.14|6082.51|6082.51|6080.14|6080.14|0
1646663790000|2022-03-07 14:36:30|6079.43|6079.43|6080.85|6080.85|6080.85|6080.85|6078.72|6078.72|0
1646663800000|2022-03-07 14:36:40|6080.97|6080.97|6080.01|6080.01|6080.97|6080.97|6079.55|6079.55|0
1646663810000|2022-03-07 14:36:50|6079.3|6079.3|6074.12|6074.12|6079.3|6079.3|6074.12|6074.12|0
1646663820000|2022-03-07 14:37:00|6073.85|6073.85|6072.65|6072.65|6073.85|6073.85|6071.22|6071.22|0
1646663830000|2022-03-07 14:37:10|6071.93|6071.93|6071.93|6071.93|6071.93|6071.93|6071.93|6071.93|0
1646663840000|2022-03-07 14:37:20|6071.22|6071.22|6069.09|6069.09|6071.56|6071.56|6069.09|6069.09|0
1646663850000|2022-03-07 14:37:30|6068.38|6068.38|6068.38|6068.38|6068.38|6068.38|6067.67|6067.67|0
1646663860000|2022-03-07 14:37:40|6069.09|6069.09|6066.22|6066.22|6069.09|6069.09|6065.97|6065.97|0
1646663870000|2022-03-07 14:37:50|6065.98|6065.98|6066.22|6066.22|6066.22|6066.22|6065.51|6065.51|0
1646663880000|2022-03-07 14:38:00|6066.33|6066.33|6068.37|6068.37|6069.08|6069.08|6066.33|6066.33|0
1646663890000|2022-03-07 14:38:10|6068.61|6068.61|6068.61|6068.61|6068.61|6068.61|6068.61|6068.61|0
1646663910000|2022-03-07 14:38:30|6070.03|6070.03|6071.95|6071.95|6071.95|6071.95|6070.03|6070.03|0
1646663920000|2022-03-07 14:38:40|6070.53|6070.53|6072.36|6072.36|6072.36|6072.36|6070.53|6070.53|0
1646663930000|2022-03-07 14:38:50|6073.78|6073.78|6074.83|6074.83|6074.83|6074.83|6073.78|6073.78|0
1646663940000|2022-03-07 14:39:00|6074.49|6074.49|6073.78|6073.78|6075.2|6075.2|6073.78|6073.78|0
1646663960000|2022-03-07 14:39:20|6075.2|6075.2|6077.77|6077.77|6077.77|6077.77|6074.49|6074.49|0
1646663970000|2022-03-07 14:39:30|6077.89|6077.89|6078.6|6078.6|6078.6|6078.6|6077.89|6077.89|0
1646663980000|2022-03-07 14:39:40|6078.35|6078.35|6078.84|6078.84|6078.84|6078.84|6078.35|6078.35|0
1646663990000|2022-03-07 14:39:50|6078.23|6078.23|6077.77|6077.77|6078.48|6078.48|6077.28|6077.28|0
1646664000000|2022-03-07 14:40:00|6077.06|6077.06|6077.43|6077.43|6077.77|6077.77|6076.35|6076.35|0
1646664010000|2022-03-07 14:40:10|6077.19|6077.19|6076.69|6076.69|6077.19|6077.19|6074.56|6074.56|0
1646664020000|2022-03-07 14:40:20|6075.27|6075.27|6075|6075|6075.74|6075.74|6074.31|6074.31|0
1646664030000|2022-03-07 14:40:30|6075.23|6075.23|6073|6073|6075.83|6075.83|6073|6073|0
1646664040000|2022-03-07 14:40:40|6074.42|6074.42|6071.69|6071.69|6074.42|6074.42|6071.46|6071.46|0
1646664050000|2022-03-07 14:40:50|6070.98|6070.98|6070.98|6070.98|6070.98|6070.98|6070.98|6070.98|0
1646664060000|2022-03-07 14:41:00|6070.63|6070.63|6071|6071|6073.13|6073.13|6070.28|6070.28|0
1646664070000|2022-03-07 14:41:10|6071.71|6071.71|6071.71|6071.71|6071.71|6071.71|6071.71|6071.71|0
1646664080000|2022-03-07 14:41:20|6073.13|6073.13|6073.13|6073.13|6073.13|6073.13|6073.13|6073.13|0
1646664090000|2022-03-07 14:41:30|6073.4|6073.4|6077.77|6077.77|6078.48|6078.48|6073.4|6073.4|0
1646664100000|2022-03-07 14:41:40|6078.48|6078.48|6078.15|6078.15|6079.19|6079.19|6078.15|6078.15|0
1646664120000|2022-03-07 14:42:00|6079.57|6079.57|6079.45|6079.45|6080.17|6080.17|6078.74|6078.74|0
1646664130000|2022-03-07 14:42:10|6079.18|6079.18|6084.29|6084.29|6084.29|6084.29|6079.18|6079.18|0
1646664140000|2022-03-07 14:42:20|6085|6085|6085.12|6085.12|6085.12|6085.12|6084.89|6084.89|0
1646664150000|2022-03-07 14:42:30|6084.63|6084.63|6083.93|6083.93|6084.76|6084.76|6083.93|6083.93|0
1646664160000|2022-03-07 14:42:40|6084.18|6084.18|6084.18|6084.18|6084.18|6084.18|6083.46|6083.46|0
1646664170000|2022-03-07 14:42:50|6084.89|6084.89|6085.87|6085.87|6085.87|6085.87|6084.89|6084.89|0
1646664180000|2022-03-07 14:43:00|6085.16|6085.16|6085.51|6085.51|6085.51|6085.51|6084.45|6084.45|0
1646664190000|2022-03-07 14:43:10|6085.84|6085.84|6088.09|6088.09|6088.09|6088.09|6085.84|6085.84|0
1646664200000|2022-03-07 14:43:20|6088.8|6088.8|6086.44|6086.44|6089.03|6089.03|6086.44|6086.44|0
1646664210000|2022-03-07 14:43:30|6087.11|6087.11|6087.11|6087.11|6087.11|6087.11|6087.11|6087.11|0
1646664220000|2022-03-07 14:43:40|6086.37|6086.37|6083.14|6083.14|6086.37|6086.37|6083.14|6083.14|0
1646664230000|2022-03-07 14:43:50|6083.38|6083.38|6083.63|6083.63|6083.63|6083.63|6083.38|6083.38|0
1646664240000|2022-03-07 14:44:00|6083.88|6083.88|6086.01|6086.01|6086.01|6086.01|6083.88|6083.88|0
1646664250000|2022-03-07 14:44:10|6086.13|6086.13|6084.7|6084.7|6086.13|6086.13|6084.7|6084.7|0
1646664260000|2022-03-07 14:44:20|6084.59|6084.59|6088.88|6088.88|6088.88|6088.88|6084.59|6084.59|0
1646664270000|2022-03-07 14:44:30|6089.15|6089.15|6090.22|6090.22|6091.64|6091.64|6089.15|6089.15|0
1646664290000|2022-03-07 14:44:50|6089.51|6089.51|6087.87|6087.87|6089.51|6089.51|6087.87|6087.87|0
1646664310000|2022-03-07 14:45:10|6087.64|6087.64|6089.18|6089.18|6089.18|6089.18|6087.64|6087.64|0
1646664320000|2022-03-07 14:45:20|6090.22|6090.22|6090.46|6090.46|6091.17|6091.17|6090.22|6090.22|0
1646664330000|2022-03-07 14:45:30|6091.88|6091.88|6093.13|6093.13|6094.82|6094.82|6091.88|6091.88|0
1646664340000|2022-03-07 14:45:40|6092.42|6092.42|6092.15|6092.15|6092.42|6092.42|6092.15|6092.15|0
1646664350000|2022-03-07 14:45:50|6092.4|6092.4|6092.4|6092.4|6092.4|6092.4|6092.4|6092.4|0
1646664360000|2022-03-07 14:46:00|6091.69|6091.69|6092.73|6092.73|6092.73|6092.73|6091.69|6091.69|0
1646664370000|2022-03-07 14:46:10|6093|6093|6093|6093|6093|6093|6093|6093|0
1646664380000|2022-03-07 14:46:20|6094.43|6094.43|6095.19|6095.19|6095.19|6095.19|6094.43|6094.43|0
1646664400000|2022-03-07 14:46:40|6095.9|6095.9|6096.23|6096.23|6096.23|6096.23|6095.19|6095.19|0
1646664410000|2022-03-07 14:46:50|6098.37|6098.37|6100.02|6100.02|6100.02|6100.02|6098.37|6098.37|0
1646664420000|2022-03-07 14:47:00|6100.29|6100.29|6100.51|6100.51|6100.78|6100.78|6100.29|6100.29|0
1646664430000|2022-03-07 14:47:10|6101.22|6101.22|6102.61|6102.61|6102.61|6102.61|6101.22|6101.22|0
1646664440000|2022-03-07 14:47:20|6103.34|6103.34|6103.1|6103.1|6103.34|6103.34|6103.1|6103.1|0
1646664450000|2022-03-07 14:47:30|6104.52|6104.52|6104.52|6104.52|6104.52|6104.52|6104.52|6104.52|0
1646664470000|2022-03-07 14:47:50|6105.23|6105.23|6104.52|6104.52|6105.23|6105.23|6104.52|6104.52|0
1646664480000|2022-03-07 14:48:00|6103.81|6103.81|6107.08|6107.08|6107.08|6107.08|6103.1|6103.1|0
1646664490000|2022-03-07 14:48:10|6110.63|6110.63|6111.17|6111.17|6111.35|6111.35|6110.63|6110.63|0
1646664500000|2022-03-07 14:48:20|6112.6|6112.6|6110.46|6110.46|6112.6|6112.6|6110.46|6110.46|0
1646664510000|2022-03-07 14:48:30|6111.17|6111.17|6114.36|6114.36|6114.36|6114.36|6111.17|6111.17|0
1646664520000|2022-03-07 14:48:40|6114.63|6114.63|6112.38|6112.38|6114.63|6114.63|6112.38|6112.38|0
1646664530000|2022-03-07 14:48:50|6111.67|6111.67|6111.4|6111.4|6111.67|6111.67|6111.4|6111.4|0
1646664540000|2022-03-07 14:49:00|6111.29|6111.29|6112.62|6112.62|6112.78|6112.78|6111.06|6111.06|0
1646664550000|2022-03-07 14:49:10|6112.89|6112.89|6118.2|6118.2|6118.2|6118.2|6112.89|6112.89|0
1646664560000|2022-03-07 14:49:20|6117.48|6117.48|6114.86|6114.86|6117.48|6117.48|6114.86|6114.86|0
1646664570000|2022-03-07 14:49:30|6115.19|6115.19|6113.67|6113.67|6115.19|6115.19|6113.67|6113.67|0
1646664580000|2022-03-07 14:49:40|6114.38|6114.38|6114.45|6114.45|6114.72|6114.72|6114.38|6114.38|0
1646664590000|2022-03-07 14:49:50|6113.95|6113.95|6113.95|6113.95|6114.67|6114.67|6113.95|6113.95|0
1646664600000|2022-03-07 14:50:00|6114.45|6114.45|6116.77|6116.77|6116.77|6116.77|6114.45|6114.45|0
1646664610000|2022-03-07 14:50:10|6117.26|6117.26|6117.98|6117.98|6118.69|6118.69|6116.55|6116.55|0
1646664620000|2022-03-07 14:50:20|6117.26|6117.26|6114.79|6114.79|6117.26|6117.26|6114.79|6114.79|0
1646664630000|2022-03-07 14:50:30|6114.3|6114.3|6114.55|6114.55|6114.88|6114.88|6114.3|6114.3|0
1646664640000|2022-03-07 14:50:40|6114.21|6114.21|6113.71|6113.71|6114.21|6114.21|6113.71|6113.71|0
1646664650000|2022-03-07 14:50:50|6112.97|6112.97|6110.84|6110.84|6112.97|6112.97|6110.84|6110.84|0
1646664660000|2022-03-07 14:51:00|6110.72|6110.72|6110.72|6110.72|6110.72|6110.72|6110.6|6110.6|0
1646664670000|2022-03-07 14:51:10|6110.23|6110.23|6109.05|6109.05|6110.47|6110.47|6109.05|6109.05|0
1646664680000|2022-03-07 14:51:20|6108.94|6108.94|6110.47|6110.47|6111.19|6111.19|6108.94|6108.94|0
1646664690000|2022-03-07 14:51:30|6109.8|6109.8|6108.05|6108.05|6109.8|6109.8|6108.05|6108.05|0
1646664710000|2022-03-07 14:51:50|6108.76|6108.76|6115.58|6115.58|6115.58|6115.58|6108.76|6108.76|0
1646664720000|2022-03-07 14:52:00|6114.16|6114.16|6114.16|6114.16|6114.16|6114.16|6114.16|6114.16|0
1646664730000|2022-03-07 14:52:10|6114.43|6114.43|6115.85|6115.85|6115.85|6115.85|6114.43|6114.43|0
1646664750000|2022-03-07 14:52:30|6117.99|6117.99|6118.26|6118.26|6118.26|6118.26|6117.99|6117.99|0
1646664760000|2022-03-07 14:52:40|6118.59|6118.59|6118.36|6118.36|6118.59|6118.59|6118.36|6118.36|0
1646664770000|2022-03-07 14:52:50|6119.1|6119.1|6119.81|6119.81|6121.23|6121.23|6119.1|6119.1|0
1646664780000|2022-03-07 14:53:00|6119.69|6119.69|6119.19|6119.19|6121|6121|6118.87|6118.87|0
1646664790000|2022-03-07 14:53:10|6118.7|6118.7|6117.19|6117.19|6118.7|6118.7|6117.19|6117.19|0
1646664810000|2022-03-07 14:53:30|6118.61|6118.61|6119.45|6119.45|6120.16|6120.16|6118.61|6118.61|0
1646664820000|2022-03-07 14:53:40|6120.16|6120.16|6120.16|6120.16|6120.16|6120.16|6120.16|6120.16|0
1646664830000|2022-03-07 14:53:50|6120.87|6120.87|6120.87|6120.87|6121.12|6121.12|6120.87|6120.87|0
1646664840000|2022-03-07 14:54:00|6121.12|6121.12|6127.62|6127.62|6127.62|6127.62|6121.12|6121.12|0
1646664850000|2022-03-07 14:54:10|6126.2|6126.2|6125.24|6125.24|6126.2|6126.2|6124.78|6124.78|0
1646664860000|2022-03-07 14:54:20|6127.37|6127.37|6127.37|6127.37|6127.37|6127.37|6127.37|6127.37|0
1646664870000|2022-03-07 14:54:30|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|0
1646664880000|2022-03-07 14:54:40|6129.04|6129.04|6128.33|6128.33|6129.04|6129.04|6128.33|6128.33|0
1646664890000|2022-03-07 14:54:50|6129.75|6129.75|6129.75|6129.75|6129.75|6129.75|6129.75|6129.75|0
1646664900000|2022-03-07 14:55:00|6129.04|6129.04|6127.37|6127.37|6129.04|6129.04|6126.66|6126.66|0
1646664910000|2022-03-07 14:55:10|6125.7|6125.7|6124.9|6124.9|6125.7|6125.7|6123.07|6123.07|0
1646664920000|2022-03-07 14:55:20|6124.36|6124.36|6123.75|6123.75|6124.7|6124.7|6123.75|6123.75|0
1646664930000|2022-03-07 14:55:30|6124.42|6124.42|6124.42|6124.42|6124.42|6124.42|6124.42|6124.42|0
1646664940000|2022-03-07 14:55:40|6123.71|6123.71|6122.66|6122.66|6123.71|6123.71|6121.61|6121.61|0
1646664950000|2022-03-07 14:55:50|6123.37|6123.37|6125.61|6125.61|6126.69|6126.69|6123.37|6123.37|0
1646664990000|2022-03-07 14:56:30|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|0
1646665000000|2022-03-07 14:56:40|6126.55|6126.55|6126.78|6126.78|6126.78|6126.78|6126.55|6126.55|0
1646665010000|2022-03-07 14:56:50|6124.65|6124.65|6126.07|6126.07|6126.07|6126.07|6124.65|6124.65|0
1646665020000|2022-03-07 14:57:00|6126.78|6126.78|6126.43|6126.43|6126.78|6126.78|6126.43|6126.43|0
1646665030000|2022-03-07 14:57:10|6126.19|6126.19|6127.25|6127.25|6127.25|6127.25|6125.58|6125.58|0
1646665040000|2022-03-07 14:57:20|6127.79|6127.79|6128.06|6128.06|6128.06|6128.06|6127.79|6127.79|0
1646665050000|2022-03-07 14:57:30|6128.39|6128.39|6126.97|6126.97|6128.39|6128.39|6126.97|6126.97|0
1646665060000|2022-03-07 14:57:40|6126.86|6126.86|6121.63|6121.63|6126.86|6126.86|6121.3|6121.3|0
1646665070000|2022-03-07 14:57:50|6121.88|6121.88|6121.88|6121.88|6121.88|6121.88|6121.88|6121.88|0
1646665080000|2022-03-07 14:58:00|6120.46|6120.46|6120.7|6120.7|6120.7|6120.7|6120.46|6120.46|0
1646665090000|2022-03-07 14:58:10|6123.17|6123.17|6120.15|6120.15|6123.67|6123.67|6120.05|6120.05|0
1646665110000|2022-03-07 14:58:30|6119.88|6119.88|6120.15|6120.15|6120.15|6120.15|6119.88|6119.88|0
1646665120000|2022-03-07 14:58:40|6121.57|6121.57|6123.46|6123.46|6123.46|6123.46|6121.33|6121.33|0
1646665130000|2022-03-07 14:58:50|6123.58|6123.58|6121.33|6121.33|6123.58|6123.58|6120.99|6120.99|0
1646665140000|2022-03-07 14:59:00|6120.61|6120.61|6121.21|6121.21|6121.21|6121.21|6120.38|6120.38|0
1646665150000|2022-03-07 14:59:10|6121.33|6121.33|6120.62|6120.62|6121.33|6121.33|6120.62|6120.62|0
1646665160000|2022-03-07 14:59:20|6121.33|6121.33|6120.88|6120.88|6121.33|6121.33|6120.62|6120.62|0
1646665170000|2022-03-07 14:59:30|6121.6|6121.6|6121.6|6121.6|6121.6|6121.6|6121.6|6121.6|0
1646665180000|2022-03-07 14:59:40|6121.83|6121.83|6121.12|6121.12|6121.94|6121.94|6121.12|6121.12|0
1646665190000|2022-03-07 14:59:50|6121.83|6121.83|6119.08|6119.08|6121.83|6121.83|6119.08|6119.08|0
1646665200000|2022-03-07 15:00:00|6118.08|6118.08|6117.37|6117.37|6120.21|6120.21|6117.37|6117.37|0
1646665210000|2022-03-07 15:00:10|6118.79|6118.79|6117.1|6117.1|6118.91|6118.91|6117.1|6117.1|0
1646665230000|2022-03-07 15:00:30|6116.85|6116.85|6113.33|6113.33|6116.85|6116.85|6113.33|6113.33|0
1646665240000|2022-03-07 15:00:40|6113.09|6113.09|6113.09|6113.09|6113.09|6113.09|6113.09|6113.09|0
1646665250000|2022-03-07 15:00:50|6112.38|6112.38|6112.86|6112.86|6112.86|6112.86|6112.15|6112.15|0
1646665260000|2022-03-07 15:01:00|6112.52|6112.52|6110.98|6110.98|6112.52|6112.52|6110.98|6110.98|0
1646665270000|2022-03-07 15:01:10|6111.69|6111.69|6111.44|6111.44|6111.69|6111.69|6110.98|6110.98|0
1646665280000|2022-03-07 15:01:20|6110.02|6110.02|6108.06|6108.06|6110.02|6110.02|6108.06|6108.06|0
1646665290000|2022-03-07 15:01:30|6106.63|6106.63|6106.63|6106.63|6106.63|6106.63|6106.63|6106.63|0
1646665300000|2022-03-07 15:01:40|6106.75|6106.75|6105.76|6105.76|6106.75|6106.75|6104.12|6104.12|0
1646665310000|2022-03-07 15:01:50|6106.47|6106.47|6105.76|6105.76|6106.47|6106.47|6105.76|6105.76|0
1646665320000|2022-03-07 15:02:00|6105.99|6105.99|6104.24|6104.24|6105.99|6105.99|6103.12|6103.12|0
1646665330000|2022-03-07 15:02:10|6104.35|6104.35|6107.37|6107.37|6107.37|6107.37|6102.77|6102.77|0
1646665340000|2022-03-07 15:02:20|6108.08|6108.08|6111.19|6111.19|6111.19|6111.19|6108.08|6108.08|0
1646665350000|2022-03-07 15:02:30|6111.52|6111.52|6107.51|6107.51|6111.52|6111.52|6105.6|6105.6|0
1646665360000|2022-03-07 15:02:40|6107.78|6107.78|6109.28|6109.28|6110.07|6110.07|6107.78|6107.78|0
1646665370000|2022-03-07 15:02:50|6108.57|6108.57|6108.57|6108.57|6108.57|6108.57|6108.57|6108.57|0
1646665380000|2022-03-07 15:03:00|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|0
1646665390000|2022-03-07 15:03:10|6108.8|6108.8|6107.43|6107.43|6108.8|6108.8|6106.67|6106.67|0
1646665400000|2022-03-07 15:03:20|6106.94|6106.94|6105.41|6105.41|6107.17|6107.17|6104.7|6104.7|0
1646665410000|2022-03-07 15:03:30|6106.13|6106.13|6105.53|6105.53|6106.13|6106.13|6105.41|6105.41|0
1646665420000|2022-03-07 15:03:40|6105.41|6105.41|6104.7|6104.7|6105.41|6105.41|6104.7|6104.7|0
1646665430000|2022-03-07 15:03:50|6103.99|6103.99|6103.16|6103.16|6103.99|6103.99|6103.16|6103.16|0
1646665440000|2022-03-07 15:04:00|6103.43|6103.43|6103.32|6103.32|6103.43|6103.43|6103.32|6103.32|0
1646665450000|2022-03-07 15:04:10|6103.43|6103.43|6103.43|6103.43|6103.43|6103.43|6103.43|6103.43|0
1646665460000|2022-03-07 15:04:20|6104.14|6104.14|6108.56|6108.56|6109.27|6109.27|6104.14|6104.14|0
1646665470000|2022-03-07 15:04:30|6106.55|6106.55|6105.45|6105.45|6106.55|6106.55|6105.45|6105.45|0
1646665480000|2022-03-07 15:04:40|6106.46|6106.46|6110.02|6110.02|6110.02|6110.02|6106.46|6106.46|0
1646665490000|2022-03-07 15:04:50|6110.13|6110.13|6108.27|6108.27|6110.13|6110.13|6108.27|6108.27|0
1646665500000|2022-03-07 15:05:00|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|0
1646665510000|2022-03-07 15:05:10|6107.68|6107.68|6108.85|6108.85|6108.85|6108.85|6107.68|6107.68|0
1646665520000|2022-03-07 15:05:20|6108.14|6108.14|6107.76|6107.76|6108.14|6108.14|6107.76|6107.76|0
1646665530000|2022-03-07 15:05:30|6107.05|6107.05|6107.05|6107.05|6107.05|6107.05|6107.05|6107.05|0
1646665540000|2022-03-07 15:05:40|6108.47|6108.47|6109.19|6109.19|6109.19|6109.19|6108.47|6108.47|0
1646665550000|2022-03-07 15:05:50|6109.3|6109.3|6109.64|6109.64|6111.73|6111.73|6109.3|6109.3|0
1646665580000|2022-03-07 15:06:20|6111.06|6111.06|6109.64|6109.64|6111.06|6111.06|6109.64|6109.64|0
1646665590000|2022-03-07 15:06:30|6109.98|6109.98|6109.88|6109.88|6110.1|6110.1|6109.39|6109.39|0
1646665600000|2022-03-07 15:06:40|6110.13|6110.13|6112.26|6112.26|6112.26|6112.26|6110.13|6110.13|0
1646665610000|2022-03-07 15:06:50|6112.02|6112.02|6111.62|6111.62|6112.02|6112.02|6111.38|6111.38|0
1646665620000|2022-03-07 15:07:00|6111.51|6111.51|6109.35|6109.35|6111.51|6111.51|6107.59|6107.59|0
1646665630000|2022-03-07 15:07:10|6109.68|6109.68|6110.89|6110.89|6112.31|6112.31|6109.68|6109.68|0
1646665640000|2022-03-07 15:07:20|6110.55|6110.55|6111.38|6111.38|6111.38|6111.38|6109.84|6109.84|0
1646665650000|2022-03-07 15:07:30|6109.96|6109.96|6110.03|6110.03|6110.07|6110.07|6109.8|6109.8|0
1646665670000|2022-03-07 15:07:50|6110.74|6110.74|6110.25|6110.25|6110.74|6110.74|6110.25|6110.25|0
1646665680000|2022-03-07 15:08:00|6110.14|6110.14|6110.47|6110.47|6110.47|6110.47|6110.14|6110.14|0
1646665690000|2022-03-07 15:08:10|6110.96|6110.96|6112.27|6112.27|6112.39|6112.39|6110.96|6110.96|0
1646665700000|2022-03-07 15:08:20|6112.39|6112.39|6112.72|6112.72|6113.43|6113.43|6112.39|6112.39|0
1646665730000|2022-03-07 15:08:50|6112.39|6112.39|6111.68|6111.68|6112.39|6112.39|6110.25|6110.25|0
1646665740000|2022-03-07 15:09:00|6110.25|6110.25|6108.83|6108.83|6110.25|6110.25|6108.83|6108.83|0
1646665750000|2022-03-07 15:09:10|6109.06|6109.06|6108.95|6108.95|6109.06|6109.06|6108.71|6108.71|0
1646665760000|2022-03-07 15:09:20|6108.61|6108.61|6107.86|6107.86|6109.08|6109.08|6107.86|6107.86|0
1646665780000|2022-03-07 15:09:40|6108.36|6108.36|6108.11|6108.11|6108.36|6108.36|6108.11|6108.11|0
1646665790000|2022-03-07 15:09:50|6111.67|6111.67|6110.7|6110.7|6113.54|6113.54|6110.7|6110.7|0
1646665800000|2022-03-07 15:10:00|6110.11|6110.11|6109.51|6109.51|6110.11|6110.11|6109.51|6109.51|0
1646665810000|2022-03-07 15:10:10|6109.62|6109.62|6109.62|6109.62|6109.62|6109.62|6109.62|6109.62|0
1646665830000|2022-03-07 15:10:30|6108.2|6108.2|6107.49|6107.49|6108.2|6108.2|6107.49|6107.49|0
1646665840000|2022-03-07 15:10:40|6107.61|6107.61|6109.03|6109.03|6109.03|6109.03|6107.61|6107.61|0
1646665850000|2022-03-07 15:10:50|6108.76|6108.76|6108.64|6108.64|6108.76|6108.76|6108.64|6108.64|0
1646665860000|2022-03-07 15:11:00|6108.53|6108.53|6104.4|6104.4|6108.53|6108.53|6104.16|6104.16|0
1646665870000|2022-03-07 15:11:10|6104.65|6104.65|6107.38|6107.38|6107.5|6107.5|6104.65|6104.65|0
1646665880000|2022-03-07 15:11:20|6105.71|6105.71|6105.71|6105.71|6105.71|6105.71|6105.71|6105.71|0
1646665890000|2022-03-07 15:11:30|6105|6105|6105|6105|6105|6105|6105|6105|0
1646665900000|2022-03-07 15:11:40|6104.77|6104.77|6107.74|6107.74|6107.74|6107.74|6104.77|6104.77|0
1646665910000|2022-03-07 15:11:50|6107.86|6107.86|6108.88|6108.88|6111.97|6111.97|6107.86|6107.86|0
1646665920000|2022-03-07 15:12:00|6109.46|6109.46|6109.12|6109.12|6109.46|6109.46|6109.12|6109.12|0
1646665930000|2022-03-07 15:12:10|6109.46|6109.46|6109.34|6109.34|6110.17|6110.17|6108.75|6108.75|0
1646665940000|2022-03-07 15:12:20|6109.1|6109.1|6108.76|6108.76|6109.1|6109.1|6108.05|6108.05|0
1646665950000|2022-03-07 15:12:30|6109.47|6109.47|6106.95|6106.95|6109.47|6109.47|6106.95|6106.95|0
1646665960000|2022-03-07 15:12:40|6108.38|6108.38|6106.02|6106.02|6109.09|6109.09|6106.02|6106.02|0
1646665970000|2022-03-07 15:12:50|6105.69|6105.69|6105.69|6105.69|6105.69|6105.69|6105.69|6105.69|0
1646665980000|2022-03-07 15:13:00|6105.2|6105.2|6102.46|6102.46|6105.2|6105.2|6102.46|6102.46|0
1646665990000|2022-03-07 15:13:10|6103.17|6103.17|6104.13|6104.13|6107.22|6107.22|6103.17|6103.17|0
1646666000000|2022-03-07 15:13:20|6105.55|6105.55|6105.55|6105.55|6105.55|6105.55|6104.13|6104.13|0
1646666010000|2022-03-07 15:13:30|6104.13|6104.13|6102.19|6102.19|6105.55|6105.55|6102.19|6102.19|0
1646666020000|2022-03-07 15:13:40|6101.48|6101.48|6100.65|6100.65|6101.48|6101.48|6100.65|6100.65|0
1646666030000|2022-03-07 15:13:50|6100.89|6100.89|6103.74|6103.74|6103.74|6103.74|6100.18|6100.18|0
1646666040000|2022-03-07 15:14:00|6104.45|6104.45|6102.2|6102.2|6104.45|6104.45|6101.49|6101.49|0
1646666050000|2022-03-07 15:14:10|6101.24|6101.24|6101.72|6101.72|6101.72|6101.72|6101.24|6101.24|0
1646666060000|2022-03-07 15:14:20|6101.99|6101.99|6101.99|6101.99|6101.99|6101.99|6101.99|6101.99|0
1646666070000|2022-03-07 15:14:30|6102.11|6102.11|6099.75|6099.75|6102.94|6102.94|6099.75|6099.75|0
1646666080000|2022-03-07 15:14:40|6099.04|6099.04|6098.81|6098.81|6099.52|6099.52|6097.39|6097.39|0
1646666090000|2022-03-07 15:14:50|6099.15|6099.15|6098.68|6098.68|6099.15|6099.15|6098.44|6098.44|0
1646666100000|2022-03-07 15:15:00|6099.17|6099.17|6099.29|6099.29|6102.95|6102.95|6098.68|6098.68|0
1646666110000|2022-03-07 15:15:10|6099.17|6099.17|6104.14|6104.14|6104.14|6104.14|6099.17|6099.17|0
1646666120000|2022-03-07 15:15:20|6104.81|6104.81|6106.23|6106.23|6106.57|6106.57|6104.81|6104.81|0
1646666130000|2022-03-07 15:15:30|6104.47|6104.47|6106.61|6106.61|6106.61|6106.61|6104.47|6104.47|0
1646666140000|2022-03-07 15:15:40|6105.18|6105.18|6105.9|6105.9|6105.9|6105.9|6103.31|6103.31|0
1646666150000|2022-03-07 15:15:50|6106.14|6106.14|6105.56|6105.56|6106.14|6106.14|6105.56|6105.56|0
1646666160000|2022-03-07 15:16:00|6104.98|6104.98|6102.84|6102.84|6104.98|6104.98|6102.84|6102.84|0
1646666170000|2022-03-07 15:16:10|6104.27|6104.27|6105.69|6105.69|6107.11|6107.11|6104.15|6104.15|0
1646666180000|2022-03-07 15:16:20|6103.6|6103.6|6103.47|6103.47|6103.6|6103.6|6103.35|6103.35|0
1646666190000|2022-03-07 15:16:30|6103.22|6103.22|6103.45|6103.45|6103.45|6103.45|6103.22|6103.22|0
1646666200000|2022-03-07 15:16:40|6103.57|6103.57|6103.57|6103.57|6103.57|6103.57|6103.57|6103.57|0
1646666210000|2022-03-07 15:16:50|6103.68|6103.68|6104.41|6104.41|6105.11|6105.11|6103.68|6103.68|0
1646666220000|2022-03-07 15:17:00|6104.68|6104.68|6105.84|6105.84|6105.84|6105.84|6104.68|6104.68|0
1646666230000|2022-03-07 15:17:10|6107.94|6107.94|6109.54|6109.54|6110.12|6110.12|6107.94|6107.94|0
1646666250000|2022-03-07 15:17:30|6110.96|6110.96|6111.45|6111.45|6111.45|6111.45|6110.69|6110.69|0
1646666260000|2022-03-07 15:17:40|6111.94|6111.94|6111.94|6111.94|6111.94|6111.94|6111.94|6111.94|0
1646666270000|2022-03-07 15:17:50|6110.52|6110.52|6108.04|6108.04|6110.52|6110.52|6108.04|6108.04|0
1646666280000|2022-03-07 15:18:00|6108.51|6108.51|6110.28|6110.28|6110.28|6110.28|6108.51|6108.51|0
1646666290000|2022-03-07 15:18:10|6110.39|6110.39|6112.72|6112.72|6112.72|6112.72|6110.39|6110.39|0
1646666300000|2022-03-07 15:18:20|6112.84|6112.84|6112.6|6112.6|6112.84|6112.84|6112.6|6112.6|0
1646666310000|2022-03-07 15:18:30|6114.74|6114.74|6115.57|6115.57|6116.28|6116.28|6114.74|6114.74|0
1646666320000|2022-03-07 15:18:40|6116.28|6116.28|6115.19|6115.19|6116.61|6116.61|6115.19|6115.19|0
1646666330000|2022-03-07 15:18:50|6115.53|6115.53|6116.24|6116.24|6116.24|6116.24|6115.53|6115.53|0
1646666340000|2022-03-07 15:19:00|6116.73|6116.73|6115.77|6115.77|6116.73|6116.73|6115.77|6115.77|0
1646666350000|2022-03-07 15:19:10|6115.89|6115.89|6116.23|6116.23|6117.62|6117.62|6115.89|6115.89|0
1646666360000|2022-03-07 15:19:20|6115.99|6115.99|6115.52|6115.52|6116.23|6116.23|6115.52|6115.52|0
1646666370000|2022-03-07 15:19:30|6116.23|6116.23|6113.87|6113.87|6116.23|6116.23|6113.87|6113.87|0
1646666380000|2022-03-07 15:19:40|6113.96|6113.96|6113.73|6113.73|6113.96|6113.96|6113.73|6113.73|0
1646666390000|2022-03-07 15:19:50|6113.61|6113.61|6115.28|6115.28|6115.28|6115.28|6112.65|6112.65|0
1646666400000|2022-03-07 15:20:00|6115.03|6115.03|6113.03|6113.03|6115.03|6115.03|6112.9|6112.9|0
1646666410000|2022-03-07 15:20:10|6112.92|6112.92|6113.65|6113.65|6114.8|6114.8|6112.67|6112.67|0
1646666420000|2022-03-07 15:20:20|6114.14|6114.14|6114.84|6114.84|6116.26|6116.26|6113.9|6113.9|0
1646666430000|2022-03-07 15:20:30|6115.55|6115.55|6117.91|6117.91|6120.87|6120.87|6115.55|6115.55|0
1646666440000|2022-03-07 15:20:40|6118.62|6118.62|6119.56|6119.56|6119.56|6119.56|6117.91|6117.91|0
1646666450000|2022-03-07 15:20:50|6120.99|6120.99|6122.37|6122.37|6123.08|6123.08|6120.99|6120.99|0
1646666460000|2022-03-07 15:21:00|6123.79|6123.79|6124.29|6124.29|6124.29|6124.29|6123.79|6123.79|0
1646666470000|2022-03-07 15:21:10|6124.56|6124.56|6124.56|6124.56|6124.56|6124.56|6124.56|6124.56|0
1646666480000|2022-03-07 15:21:20|6125.27|6125.27|6125.76|6125.76|6125.76|6125.76|6125.27|6125.27|0
1646666490000|2022-03-07 15:21:30|6125.51|6125.51|6124.09|6124.09|6125.51|6125.51|6124.09|6124.09|0
1646666500000|2022-03-07 15:21:40|6124.76|6124.76|6123.38|6123.38|6124.76|6124.76|6123.38|6123.38|0
1646666510000|2022-03-07 15:21:50|6122.67|6122.67|6122.67|6122.67|6122.67|6122.67|6122.67|6122.67|0
1646666520000|2022-03-07 15:22:00|6123.38|6123.38|6121.49|6121.49|6123.38|6123.38|6121.49|6121.49|0
1646666530000|2022-03-07 15:22:10|6121.99|6121.99|6121.99|6121.99|6121.99|6121.99|6121.99|6121.99|0
1646666540000|2022-03-07 15:22:20|6122.7|6122.7|6122.7|6122.7|6122.7|6122.7|6122.7|6122.7|0
1646666550000|2022-03-07 15:22:30|6122.2|6122.2|6121.01|6121.01|6122.44|6122.44|6121.01|6121.01|0
1646666560000|2022-03-07 15:22:40|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|0
1646666570000|2022-03-07 15:22:50|6121.39|6121.39|6121.27|6121.27|6121.39|6121.39|6121.27|6121.27|0
1646666580000|2022-03-07 15:23:00|6121.77|6121.77|6123.19|6123.19|6123.19|6123.19|6121.77|6121.77|0
1646666590000|2022-03-07 15:23:10|6124.61|6124.61|6126.14|6126.14|6126.36|6126.36|6123.65|6123.65|0
1646666600000|2022-03-07 15:23:20|6125.8|6125.8|6123.42|6123.42|6125.8|6125.8|6123.42|6123.42|0
1646666610000|2022-03-07 15:23:30|6122.71|6122.71|6120.93|6120.93|6123.42|6123.42|6120.93|6120.93|0
1646666620000|2022-03-07 15:23:40|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|0
1646666630000|2022-03-07 15:23:50|6118.98|6118.98|6117.22|6117.22|6119.36|6119.36|6117.22|6117.22|0
1646666640000|2022-03-07 15:24:00|6116.55|6116.55|6115.97|6115.97|6116.55|6116.55|6115.33|6115.33|0
1646666650000|2022-03-07 15:24:10|6116.19|6116.19|6113.23|6113.23|6116.19|6116.19|6113.23|6113.23|0
1646666660000|2022-03-07 15:24:20|6112.52|6112.52|6111.33|6111.33|6113.23|6113.23|6111.33|6111.33|0
1646666670000|2022-03-07 15:24:30|6111.08|6111.08|6110.37|6110.37|6111.08|6111.08|6110.37|6110.37|0
1646666680000|2022-03-07 15:24:40|6111.08|6111.08|6114.47|6114.47|6114.47|6114.47|6109.66|6109.66|0
1646666690000|2022-03-07 15:24:50|6114.59|6114.59|6113.05|6113.05|6114.59|6114.59|6112.32|6112.32|0
1646666700000|2022-03-07 15:25:00|6112.8|6112.8|6113.46|6113.46|6113.46|6113.46|6112.08|6112.08|0
1646666710000|2022-03-07 15:25:10|6112.75|6112.75|6113.11|6113.11|6114.07|6114.07|6112.75|6112.75|0
1646666720000|2022-03-07 15:25:20|6115.25|6115.25|6114.84|6114.84|6115.25|6115.25|6114.17|6114.17|0
1646666730000|2022-03-07 15:25:30|6114.17|6114.17|6112.04|6112.04|6114.17|6114.17|6112.04|6112.04|0
1646666740000|2022-03-07 15:25:40|6111.32|6111.32|6111.32|6111.32|6111.32|6111.32|6111.32|6111.32|0
1646666750000|2022-03-07 15:25:50|6111.44|6111.44|6114.27|6114.27|6115.36|6115.36|6111.44|6111.44|0
1646666760000|2022-03-07 15:26:00|6114.98|6114.98|6119.03|6119.03|6119.03|6119.03|6114.98|6114.98|0
1646666770000|2022-03-07 15:26:10|6118.32|6118.32|6117.36|6117.36|6118.32|6118.32|6117.36|6117.36|0
1646666780000|2022-03-07 15:26:20|6116.65|6116.65|6117.36|6117.36|6117.36|6117.36|6116.65|6116.65|0
1646666790000|2022-03-07 15:26:30|6117.13|6117.13|6115|6115|6117.13|6117.13|6115|6115|0
1646666800000|2022-03-07 15:26:40|6114.88|6114.88|6115.36|6115.36|6116.79|6116.79|6114.65|6114.65|0
1646666810000|2022-03-07 15:26:50|6116.07|6116.07|6116.57|6116.57|6116.57|6116.57|6115.36|6115.36|0
1646666820000|2022-03-07 15:27:00|6116.32|6116.32|6114.54|6114.54|6116.32|6116.32|6114.54|6114.54|0
1646666830000|2022-03-07 15:27:10|6114.77|6114.77|6117.42|6117.42|6117.88|6117.88|6114.77|6114.77|0
1646666840000|2022-03-07 15:27:20|6117.53|6117.53|6117.07|6117.07|6117.53|6117.53|6117.07|6117.07|0
1646666850000|2022-03-07 15:27:30|6116.95|6116.95|6116.95|6116.95|6116.95|6116.95|6116.95|6116.95|0
1646666870000|2022-03-07 15:27:50|6117.63|6117.63|6121.44|6121.44|6121.68|6121.68|6117.63|6117.63|0
1646666880000|2022-03-07 15:28:00|6121.69|6121.69|6121.46|6121.46|6121.69|6121.69|6121.46|6121.46|0
1646666890000|2022-03-07 15:28:10|6121.34|6121.34|6120.78|6120.78|6121.34|6121.34|6120.78|6120.78|0
1646666900000|2022-03-07 15:28:20|6121.11|6121.11|6120.91|6120.91|6121.24|6121.24|6120.91|6120.91|0
1646666910000|2022-03-07 15:28:30|6120.41|6120.41|6116.78|6116.78|6120.78|6120.78|6116.78|6116.78|0
1646666920000|2022-03-07 15:28:40|6116.29|6116.29|6115.83|6115.83|6116.29|6116.29|6115.58|6115.58|0
1646666930000|2022-03-07 15:28:50|6115.58|6115.58|6114.19|6114.19|6115.71|6115.71|6113.95|6113.95|0
1646666940000|2022-03-07 15:29:00|6115.61|6115.61|6116.1|6116.1|6116.32|6116.32|6115.61|6115.61|0
1646666950000|2022-03-07 15:29:10|6116.35|6116.35|6116.35|6116.35|6116.35|6116.35|6116.35|6116.35|0
1646666960000|2022-03-07 15:29:20|6115.64|6115.64|6115.85|6115.85|6115.85|6115.85|6114.43|6114.43|0
1646666970000|2022-03-07 15:29:30|6115.14|6115.14|6115.03|6115.03|6115.26|6115.26|6115.03|6115.03|0
1646666980000|2022-03-07 15:29:40|6114.32|6114.32|6112.53|6112.53|6114.32|6114.32|6111.82|6111.82|0
1646666990000|2022-03-07 15:29:50|6111.82|6111.82|6111.82|6111.82|6111.82|6111.82|6111.82|6111.82|0
1646667000000|2022-03-07 15:30:00|6112.53|6112.53|6111.47|6111.47|6113.24|6113.24|6111.47|6111.47|0
1646667010000|2022-03-07 15:30:10|6111.36|6111.36|6114.54|6114.54|6114.66|6114.66|6111.36|6111.36|0
1646667020000|2022-03-07 15:30:20|6118.34|6118.34|6118.71|6118.71|6119.42|6119.42|6117.99|6117.99|0
1646667030000|2022-03-07 15:30:30|6119.42|6119.42|6119.55|6119.55|6119.55|6119.55|6119.3|6119.3|0
1646667040000|2022-03-07 15:30:40|6119.88|6119.88|6121.09|6121.09|6123.31|6123.31|6119.88|6119.88|0
1646667050000|2022-03-07 15:30:50|6121.8|6121.8|6119.56|6119.56|6122.51|6122.51|6119.56|6119.56|0
1646667060000|2022-03-07 15:31:00|6120.28|6120.28|6117.9|6117.9|6120.28|6120.28|6117.9|6117.9|0
1646667070000|2022-03-07 15:31:10|6117.18|6117.18|6116.85|6116.85|6117.18|6117.18|6116.85|6116.85|0
1646667090000|2022-03-07 15:31:30|6116.27|6116.27|6116.98|6116.98|6116.98|6116.98|6114.84|6114.84|0
1646667110000|2022-03-07 15:31:50|6116.73|6116.73|6113.01|6113.01|6116.73|6116.73|6113.01|6113.01|0
1646667120000|2022-03-07 15:32:00|6113.25|6113.25|6113.25|6113.25|6113.25|6113.25|6113.25|6113.25|0
1646667130000|2022-03-07 15:32:10|6112.54|6112.54|6112.54|6112.54|6112.54|6112.54|6112.54|6112.54|0
1646667140000|2022-03-07 15:32:20|6112.77|6112.77|6111.95|6111.95|6112.77|6112.77|6111.95|6111.95|0
1646667150000|2022-03-07 15:32:30|6111.6|6111.6|6111.6|6111.6|6111.6|6111.6|6111.6|6111.6|0
1646667160000|2022-03-07 15:32:40|6112.31|6112.31|6112.31|6112.31|6112.31|6112.31|6112.31|6112.31|0
1646667170000|2022-03-07 15:32:50|6112.66|6112.66|6112.89|6112.89|6112.89|6112.89|6112.66|6112.66|0
1646667180000|2022-03-07 15:33:00|6113.14|6113.14|6115.37|6115.37|6115.37|6115.37|6112.89|6112.89|0
1646667190000|2022-03-07 15:33:10|6114.66|6114.66|6115|6115|6115.33|6115.33|6114.66|6114.66|0
1646667200000|2022-03-07 15:33:20|6115.24|6115.24|6115.24|6115.24|6115.24|6115.24|6114.53|6114.53|0
1646667220000|2022-03-07 15:33:40|6114.53|6114.53|6113.92|6113.92|6114.53|6114.53|6113.92|6113.92|0
1646667230000|2022-03-07 15:33:50|6113.43|6113.43|6114.74|6114.74|6114.74|6114.74|6113.2|6113.2|0
1646667240000|2022-03-07 15:34:00|6115.45|6115.45|6115.45|6115.45|6115.45|6115.45|6115.45|6115.45|0
1646667250000|2022-03-07 15:34:10|6115.69|6115.69|6114.98|6114.98|6115.69|6115.69|6114.98|6114.98|0
1646667260000|2022-03-07 15:34:20|6114.27|6114.27|6114.27|6114.27|6114.27|6114.27|6114.27|6114.27|0
1646667270000|2022-03-07 15:34:30|6113.56|6113.56|6112.02|6112.02|6113.56|6113.56|6112.02|6112.02|0
1646667280000|2022-03-07 15:34:40|6112.36|6112.36|6112.02|6112.02|6112.36|6112.36|6112.02|6112.02|0
1646667290000|2022-03-07 15:34:50|6111.75|6111.75|6112.35|6112.35|6113.89|6113.89|6111.75|6111.75|0
1646667300000|2022-03-07 15:35:00|6113.77|6113.77|6114.5|6114.5|6116.88|6116.88|6112.71|6112.71|0
1646667310000|2022-03-07 15:35:10|6113.92|6113.92|6115.34|6115.34|6115.34|6115.34|6113.2|6113.2|0
1646667320000|2022-03-07 15:35:20|6116.76|6116.76|6115.71|6115.71|6118.1|6118.1|6115.71|6115.71|0
1646667330000|2022-03-07 15:35:30|6115.22|6115.22|6112|6112|6115.22|6115.22|6111.88|6111.88|0
1646667340000|2022-03-07 15:35:40|6112.71|6112.71|6112|6112|6112.71|6112.71|6112|6112|0
1646667350000|2022-03-07 15:35:50|6112.71|6112.71|6113.2|6113.2|6113.2|6113.2|6112.71|6112.71|0
1646667360000|2022-03-07 15:36:00|6113.47|6113.47|6113.33|6113.33|6113.72|6113.72|6113.33|6113.33|0
1646667370000|2022-03-07 15:36:10|6113.1|6113.1|6111.66|6111.66|6113.77|6113.77|6111.66|6111.66|0
1646667380000|2022-03-07 15:36:20|6111.33|6111.33|6110.69|6110.69|6112.04|6112.04|6110.32|6110.32|0
1646667390000|2022-03-07 15:36:30|6110.11|6110.11|6105.21|6105.21|6110.11|6110.11|6103.79|6103.79|0
1646667400000|2022-03-07 15:36:40|6104.63|6104.63|6104.97|6104.97|6105.68|6105.68|6104.26|6104.26|0
1646667410000|2022-03-07 15:36:50|6104.7|6104.7|6102.68|6102.68|6105.41|6105.41|6100.88|6100.88|0
1646667420000|2022-03-07 15:37:00|6100.45|6100.45|6100.83|6100.83|6103.26|6103.26|6100.45|6100.45|0
1646667430000|2022-03-07 15:37:10|6100.12|6100.12|6097.47|6097.47|6100.12|6100.12|6096.91|6096.91|0
1646667440000|2022-03-07 15:37:20|6096.19|6096.19|6096.3|6096.3|6098.24|6098.24|6095.43|6095.43|0
1646667450000|2022-03-07 15:37:30|6095.59|6095.59|6097.01|6097.01|6097.01|6097.01|6094.88|6094.88|0
1646667460000|2022-03-07 15:37:40|6095.47|6095.47|6095.47|6095.47|6095.47|6095.47|6095.47|6095.47|0
1646667470000|2022-03-07 15:37:50|6096.55|6096.55|6098.95|6098.95|6100|6100|6095.54|6095.54|0
1646667480000|2022-03-07 15:38:00|6098.62|6098.62|6098.95|6098.95|6098.95|6098.95|6098.62|6098.62|0
1646667490000|2022-03-07 15:38:10|6099.19|6099.19|6100.53|6100.53|6101.2|6101.2|6099.19|6099.19|0
1646667500000|2022-03-07 15:38:20|6101.24|6101.24|6101.24|6101.24|6101.91|6101.91|6101.24|6101.24|0
1646667510000|2022-03-07 15:38:30|6102.25|6102.25|6101.04|6101.04|6102.25|6102.25|6101.04|6101.04|0
1646667520000|2022-03-07 15:38:40|6102.46|6102.46|6102.46|6102.46|6102.46|6102.46|6102.46|6102.46|0
1646667530000|2022-03-07 15:38:50|6102.13|6102.13|6102.13|6102.13|6102.46|6102.46|6102.13|6102.13|0
1646667540000|2022-03-07 15:39:00|6102.24|6102.24|6103.53|6103.53|6103.53|6103.53|6102.24|6102.24|0
1646667550000|2022-03-07 15:39:10|6104.03|6104.03|6106.41|6106.41|6106.41|6106.41|6104.03|6104.03|0
1646667560000|2022-03-07 15:39:20|6105.69|6105.69|6102.85|6102.85|6105.69|6105.69|6102.85|6102.85|0
1646667570000|2022-03-07 15:39:30|6102.51|6102.51|6101.98|6101.98|6102.51|6102.51|6101.56|6101.56|0
1646667580000|2022-03-07 15:39:40|6102.56|6102.56|6100.6|6100.6|6102.56|6102.56|6099.89|6099.89|0
1646667590000|2022-03-07 15:39:50|6099.17|6099.17|6099.24|6099.24|6100.29|6100.29|6098.9|6098.9|0
1646667600000|2022-03-07 15:40:00|6098.53|6098.53|6095.54|6095.54|6098.53|6098.53|6094.87|6094.87|0
1646667610000|2022-03-07 15:40:10|6095.21|6095.21|6095.77|6095.77|6095.77|6095.77|6095.21|6095.21|0
1646667620000|2022-03-07 15:40:20|6095.89|6095.89|6095.65|6095.65|6095.89|6095.89|6094.34|6094.34|0
1646667630000|2022-03-07 15:40:30|6095.53|6095.53|6095.42|6095.42|6095.53|6095.53|6095.42|6095.42|0
1646667640000|2022-03-07 15:40:40|6095.66|6095.66|6099.45|6099.45|6099.45|6099.45|6095.66|6095.66|0
1646667650000|2022-03-07 15:40:50|6099.8|6099.8|6099.8|6099.8|6099.8|6099.8|6099.8|6099.8|0
1646667660000|2022-03-07 15:41:00|6101.93|6101.93|6100.51|6100.51|6101.93|6101.93|6100.51|6100.51|0
1646667670000|2022-03-07 15:41:10|6101.22|6101.22|6101.33|6101.33|6101.45|6101.45|6101.22|6101.22|0
1646667690000|2022-03-07 15:41:30|6100.62|6100.62|6100.62|6100.62|6100.62|6100.62|6100.62|6100.62|0
1646667700000|2022-03-07 15:41:40|6100.39|6100.39|6098.42|6098.42|6100.39|6100.39|6096.28|6096.28|0
1646667710000|2022-03-07 15:41:50|6095.57|6095.57|6093.78|6093.78|6095.57|6095.57|6093.78|6093.78|0
1646667720000|2022-03-07 15:42:00|6093.45|6093.45|6092.33|6092.33|6093.45|6093.45|6091.37|6091.37|0
1646667730000|2022-03-07 15:42:10|6092.58|6092.58|6094.83|6094.83|6096.25|6096.25|6092.58|6092.58|0
1646667740000|2022-03-07 15:42:20|6094.11|6094.11|6094.33|6094.33|6094.33|6094.33|6092.91|6092.91|0
1646667750000|2022-03-07 15:42:30|6095.04|6095.04|6096.44|6096.44|6096.44|6096.44|6094.58|6094.58|0
1646667760000|2022-03-07 15:42:40|6096.67|6096.67|6099.11|6099.11|6099.11|6099.11|6096.67|6096.67|0
1646667770000|2022-03-07 15:42:50|6098.4|6098.4|6096.73|6096.73|6098.4|6098.4|6096.02|6096.02|0
1646667790000|2022-03-07 15:43:10|6098.87|6098.87|6106.4|6106.4|6106.4|6106.4|6098.87|6098.87|0
1646667800000|2022-03-07 15:43:20|6106.75|6106.75|6105.05|6105.05|6106.75|6106.75|6105.05|6105.05|0
1646667810000|2022-03-07 15:43:30|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|0
1646667820000|2022-03-07 15:43:40|6106|6106|6106.11|6106.11|6106.11|6106.11|6106|6106|0
1646667830000|2022-03-07 15:43:50|6105.76|6105.76|6110.76|6110.76|6110.76|6110.76|6105.76|6105.76|0
1646667840000|2022-03-07 15:44:00|6110.05|6110.05|6111.05|6111.05|6111.05|6111.05|6110.05|6110.05|0
1646667850000|2022-03-07 15:44:10|6111.3|6111.3|6112.72|6112.72|6112.72|6112.72|6111.3|6111.3|0
1646667860000|2022-03-07 15:44:20|6112.99|6112.99|6115.74|6115.74|6115.74|6115.74|6112.99|6112.99|0
1646667870000|2022-03-07 15:44:30|6115.62|6115.62|6113.88|6113.88|6115.62|6115.62|6113.88|6113.88|0
1646667880000|2022-03-07 15:44:40|6114.59|6114.59|6114.59|6114.59|6114.59|6114.59|6114.59|6114.59|0
1646667890000|2022-03-07 15:44:50|6115.3|6115.3|6115.44|6115.44|6115.93|6115.93|6115.3|6115.3|0
1646667900000|2022-03-07 15:45:00|6114.02|6114.02|6111.25|6111.25|6114.02|6114.02|6111.25|6111.25|0
1646667910000|2022-03-07 15:45:10|6111.5|6111.5|6111.45|6111.45|6111.5|6111.5|6109.32|6109.32|0
1646667920000|2022-03-07 15:45:20|6112.19|6112.19|6112.55|6112.55|6112.68|6112.68|6112.19|6112.19|0
1646667930000|2022-03-07 15:45:30|6112.8|6112.8|6114.22|6114.22|6114.22|6114.22|6112.8|6112.8|0
1646667940000|2022-03-07 15:45:40|6113.99|6113.99|6113.57|6113.57|6114.28|6114.28|6113.28|6113.28|0
1646667960000|2022-03-07 15:46:00|6113.92|6113.92|6113.92|6113.92|6113.92|6113.92|6113.92|6113.92|0
1646667970000|2022-03-07 15:46:10|6114.63|6114.63|6111.92|6111.92|6114.63|6114.63|6111.92|6111.92|0
1646667990000|2022-03-07 15:46:30|6111.67|6111.67|6109.09|6109.09|6111.67|6111.67|6109.09|6109.09|0
1646668000000|2022-03-07 15:46:40|6108.41|6108.41|6105.27|6105.27|6108.41|6108.41|6105.11|6105.11|0
1646668010000|2022-03-07 15:46:50|6105.61|6105.61|6105.11|6105.11|6105.61|6105.61|6105.11|6105.11|0
1646668020000|2022-03-07 15:47:00|6106.54|6106.54|6106.54|6106.54|6106.54|6106.54|6106.54|6106.54|0
1646668030000|2022-03-07 15:47:10|6105.49|6105.49|6103.95|6103.95|6105.49|6105.49|6103.95|6103.95|0
1646668040000|2022-03-07 15:47:20|6103.35|6103.35|6101.12|6101.12|6103.35|6103.35|6100.75|6100.75|0
1646668050000|2022-03-07 15:47:30|6100.79|6100.79|6096.87|6096.87|6100.79|6100.79|6096.87|6096.87|0
1646668060000|2022-03-07 15:47:40|6098.29|6098.29|6098.54|6098.54|6100.67|6100.67|6098.29|6098.29|0
1646668070000|2022-03-07 15:47:50|6099.03|6099.03|6100.79|6100.79|6101.12|6101.12|6099.03|6099.03|0
1646668080000|2022-03-07 15:48:00|6101.5|6101.5|6100.09|6100.09|6101.86|6101.86|6100.09|6100.09|0
1646668090000|2022-03-07 15:48:10|6101.1|6101.1|6101.1|6101.1|6101.1|6101.1|6101.1|6101.1|0
1646668100000|2022-03-07 15:48:20|6101.81|6101.81|6103.08|6103.08|6104|6104|6101.81|6101.81|0
1646668110000|2022-03-07 15:48:30|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|0
1646668120000|2022-03-07 15:48:40|6103.08|6103.08|6103.08|6103.08|6103.08|6103.08|6103.08|6103.08|0
1646668130000|2022-03-07 15:48:50|6102.96|6102.96|6101.78|6101.78|6103.45|6103.45|6101.78|6101.78|0
1646668140000|2022-03-07 15:49:00|6101.06|6101.06|6101.18|6101.18|6101.18|6101.18|6101.06|6101.06|0
1646668150000|2022-03-07 15:49:10|6101.52|6101.52|6102.94|6102.94|6102.94|6102.94|6101.52|6101.52|0
1646668160000|2022-03-07 15:49:20|6102.23|6102.23|6101.96|6101.96|6102.23|6102.23|6101.96|6101.96|0
1646668170000|2022-03-07 15:49:30|6102.67|6102.67|6104.97|6104.97|6105.09|6105.09|6102.67|6102.67|0
1646668180000|2022-03-07 15:49:40|6105.31|6105.31|6106.4|6106.4|6107.08|6107.08|6105.31|6105.31|0
1646668190000|2022-03-07 15:49:50|6104.98|6104.98|6105.47|6105.47|6105.47|6105.47|6104.98|6104.98|0
1646668200000|2022-03-07 15:50:00|6104.76|6104.76|6105.52|6105.52|6105.52|6105.52|6104.76|6104.76|0
1646668210000|2022-03-07 15:50:10|6105.64|6105.64|6108.88|6108.88|6110.62|6110.62|6105.52|6105.52|0
1646668220000|2022-03-07 15:50:20|6108.99|6108.99|6109.23|6109.23|6109.23|6109.23|6108.99|6108.99|0
1646668230000|2022-03-07 15:50:30|6109.9|6109.9|6112.54|6112.54|6112.87|6112.87|6109.11|6109.11|0
1646668240000|2022-03-07 15:50:40|6113.21|6113.21|6113.97|6113.97|6113.97|6113.97|6113.21|6113.21|0
1646668250000|2022-03-07 15:50:50|6116.82|6116.82|6110.32|6110.32|6116.82|6116.82|6110.32|6110.32|0
1646668260000|2022-03-07 15:51:00|6110.09|6110.09|6111.27|6111.27|6112.52|6112.52|6109.85|6109.85|0
1646668270000|2022-03-07 15:51:10|6112.01|6112.01|6111.24|6111.24|6112.6|6112.6|6110.57|6110.57|0
1646668280000|2022-03-07 15:51:20|6110.57|6110.57|6111.09|6111.09|6112.26|6112.26|6110.57|6110.57|0
1646668290000|2022-03-07 15:51:30|6113.22|6113.22|6113.47|6113.47|6113.47|6113.47|6113.22|6113.22|0
1646668300000|2022-03-07 15:51:40|6112.13|6112.13|6112.16|6112.16|6112.16|6112.16|6111.89|6111.89|0
1646668310000|2022-03-07 15:51:50|6113.16|6113.16|6113.82|6113.82|6114.59|6114.59|6113.16|6113.16|0
1646668320000|2022-03-07 15:52:00|6113.11|6113.11|6111.58|6111.58|6113.11|6113.11|6111.34|6111.34|0
1646668330000|2022-03-07 15:52:10|6113.72|6113.72|6113.01|6113.01|6113.72|6113.72|6113.01|6113.01|0
1646668350000|2022-03-07 15:52:30|6112.3|6112.3|6113.83|6113.83|6113.83|6113.83|6112.3|6112.3|0
1646668360000|2022-03-07 15:52:40|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|0
1646668370000|2022-03-07 15:52:50|6112.85|6112.85|6108.48|6108.48|6112.85|6112.85|6108.48|6108.48|0
1646668380000|2022-03-07 15:53:00|6107.77|6107.77|6107.27|6107.27|6107.77|6107.77|6107.27|6107.27|0
1646668390000|2022-03-07 15:53:10|6109.4|6109.4|6110.26|6110.26|6110.26|6110.26|6109.4|6109.4|0
1646668400000|2022-03-07 15:53:20|6110.8|6110.8|6108.17|6108.17|6110.8|6110.8|6108.17|6108.17|0
1646668420000|2022-03-07 15:53:40|6109.59|6109.59|6110.3|6110.3|6110.3|6110.3|6109.59|6109.59|0
1646668430000|2022-03-07 15:53:50|6111.02|6111.02|6109.32|6109.32|6111.02|6111.02|6107.9|6107.9|0
1646668440000|2022-03-07 15:54:00|6108.28|6108.28|6109.09|6109.09|6109.09|6109.09|6107.33|6107.33|0
1646668450000|2022-03-07 15:54:10|6109.21|6109.21|6106.87|6106.87|6109.21|6109.21|6106.16|6106.16|0
1646668460000|2022-03-07 15:54:20|6107.36|6107.36|6106.75|6106.75|6107.7|6107.7|6106.16|6106.16|0
1646668470000|2022-03-07 15:54:30|6106.04|6106.04|6106.75|6106.75|6106.75|6106.75|6106.04|6106.04|0
1646668480000|2022-03-07 15:54:40|6106.04|6106.04|6105.33|6105.33|6106.04|6106.04|6105.33|6105.33|0
1646668500000|2022-03-07 15:55:00|6106.75|6106.75|6106.52|6106.52|6106.75|6106.75|6105.81|6105.81|0
1646668510000|2022-03-07 15:55:10|6105.81|6105.81|6105.81|6105.81|6105.81|6105.81|6105.81|6105.81|0
1646668520000|2022-03-07 15:55:20|6104.76|6104.76|6104.98|6104.98|6104.98|6104.98|6103.93|6103.93|0
1646668530000|2022-03-07 15:55:30|6104.87|6104.87|6103.89|6103.89|6104.87|6104.87|6103.89|6103.89|0
1646668540000|2022-03-07 15:55:40|6103.62|6103.62|6103.62|6103.62|6103.62|6103.62|6103.62|6103.62|0
1646668550000|2022-03-07 15:55:50|6103.39|6103.39|6103.39|6103.39|6104.1|6104.1|6103.39|6103.39|0
1646668560000|2022-03-07 15:56:00|6101.72|6101.72|6101.85|6101.85|6101.85|6101.85|6101.13|6101.13|0
1646668570000|2022-03-07 15:56:10|6101.13|6101.13|6100.31|6100.31|6101.13|6101.13|6100.31|6100.31|0
1646668580000|2022-03-07 15:56:20|6100.19|6100.19|6100.9|6100.9|6100.9|6100.9|6099.23|6099.23|0
1646668590000|2022-03-07 15:56:30|6099.12|6099.12|6100.42|6100.42|6100.42|6100.42|6099|6099|0
1646668600000|2022-03-07 15:56:40|6100.76|6100.76|6100.76|6100.76|6100.76|6100.76|6100.05|6100.05|0
1646668610000|2022-03-07 15:56:50|6100.49|6100.49|6100.63|6100.63|6100.87|6100.87|6100.15|6100.15|0
1646668620000|2022-03-07 15:57:00|6100.52|6100.52|6101.84|6101.84|6101.84|6101.84|6099.1|6099.1|0
1646668630000|2022-03-07 15:57:10|6102.07|6102.07|6101.85|6101.85|6102.43|6102.43|6099.72|6099.72|0
1646668640000|2022-03-07 15:57:20|6100.43|6100.43|6098.89|6098.89|6100.43|6100.43|6098.89|6098.89|0
1646668650000|2022-03-07 15:57:30|6099.13|6099.13|6098.89|6098.89|6099.85|6099.85|6098.89|6098.89|0
1646668660000|2022-03-07 15:57:40|6099.12|6099.12|6099.25|6099.25|6099.83|6099.83|6099.12|6099.12|0
1646668670000|2022-03-07 15:57:50|6097.83|6097.83|6097.58|6097.58|6097.83|6097.83|6097.12|6097.12|0
1646668680000|2022-03-07 15:58:00|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|0
1646668690000|2022-03-07 15:58:10|6096.75|6096.75|6096.75|6096.75|6096.75|6096.75|6096.75|6096.75|0
1646668700000|2022-03-07 15:58:20|6097.09|6097.09|6101.01|6101.01|6101.38|6101.38|6097.09|6097.09|0
1646668710000|2022-03-07 15:58:30|6100.3|6100.3|6099.71|6099.71|6101.72|6101.72|6099.71|6099.71|0
1646668720000|2022-03-07 15:58:40|6101.14|6101.14|6102.7|6102.7|6102.7|6102.7|6101.14|6101.14|0
1646668730000|2022-03-07 15:58:50|6103.41|6103.41|6106.21|6106.21|6106.21|6106.21|6103.41|6103.41|0
1646668740000|2022-03-07 15:59:00|6106.47|6106.47|6108.35|6108.35|6108.72|6108.72|6106.47|6106.47|0
1646668750000|2022-03-07 15:59:10|6108.68|6108.68|6108.68|6108.68|6109.02|6109.02|6108.68|6108.68|0
1646668760000|2022-03-07 15:59:20|6109.18|6109.18|6109.78|6109.78|6110.12|6110.12|6109.18|6109.18|0
1646668770000|2022-03-07 15:59:30|6108.36|6108.36|6105.18|6105.18|6108.36|6108.36|6105.18|6105.18|0
1646668780000|2022-03-07 15:59:40|6104.69|6104.69|6103.61|6103.61|6104.69|6104.69|6103.61|6103.61|0
1646668790000|2022-03-07 15:59:50|6103.94|6103.94|6101.08|6101.08|6103.94|6103.94|6101.08|6101.08|0
1646668800000|2022-03-07 16:00:00|6100.75|6100.75|6100.75|6100.75|6102.17|6102.17|6100.75|6100.75|0
1646668810000|2022-03-07 16:00:10|6101.46|6101.46|6101.19|6101.19|6101.46|6101.46|6101.19|6101.19|0
1646668820000|2022-03-07 16:00:20|6100.5|6100.5|6101|6101|6101|6101|6100.5|6100.5|0
1646668840000|2022-03-07 16:00:40|6100.51|6100.51|6100.16|6100.16|6100.51|6100.51|6100.16|6100.16|0
1646668850000|2022-03-07 16:00:50|6100.4|6100.4|6098.63|6098.63|6100.4|6100.4|6098.39|6098.39|0
1646668860000|2022-03-07 16:01:00|6098.4|6098.4|6099.11|6099.11|6099.11|6099.11|6098.4|6098.4|0
1646668870000|2022-03-07 16:01:10|6099|6099|6099.33|6099.33|6099.33|6099.33|6099|6099|0
1646668880000|2022-03-07 16:01:20|6098.62|6098.62|6097.33|6097.33|6098.62|6098.62|6097.33|6097.33|0
1646668910000|2022-03-07 16:01:50|6096.37|6096.37|6096.62|6096.62|6096.62|6096.62|6096.37|6096.37|0
1646668920000|2022-03-07 16:02:00|6096.86|6096.86|6097.55|6097.55|6099.08|6099.08|6096.86|6096.86|0
1646668950000|2022-03-07 16:02:30|6097.21|6097.21|6094.83|6094.83|6097.21|6097.21|6094.83|6094.83|0
1646668960000|2022-03-07 16:02:40|6095.54|6095.54|6094.58|6094.58|6095.54|6095.54|6094.58|6094.58|0
1646668970000|2022-03-07 16:02:50|6093.87|6093.87|6093.87|6093.87|6093.87|6093.87|6093.76|6093.76|0
1646668990000|2022-03-07 16:03:10|6092.45|6092.45|6092.33|6092.33|6092.45|6092.45|6092.33|6092.33|0
1646669000000|2022-03-07 16:03:20|6093.76|6093.76|6096.52|6096.52|6096.52|6096.52|6093.76|6093.76|0
1646669010000|2022-03-07 16:03:30|6097.23|6097.23|6098.99|6098.99|6099.33|6099.33|6097.23|6097.23|0
1646669020000|2022-03-07 16:03:40|6100.41|6100.41|6097.8|6097.8|6100.41|6100.41|6097.8|6097.8|0
1646669030000|2022-03-07 16:03:50|6099.23|6099.23|6099.23|6099.23|6099.23|6099.23|6099.23|6099.23|0
1646669040000|2022-03-07 16:04:00|6099.46|6099.46|6101.23|6101.23|6101.23|6101.23|6098.75|6098.75|0
1646669050000|2022-03-07 16:04:10|6101.34|6101.34|6096.32|6096.32|6101.46|6101.46|6096.32|6096.32|0
1646669060000|2022-03-07 16:04:20|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|0
1646669070000|2022-03-07 16:04:30|6098.45|6098.45|6097.03|6097.03|6098.45|6098.45|6097.03|6097.03|0
1646669080000|2022-03-07 16:04:40|6096.78|6096.78|6096.78|6096.78|6096.78|6096.78|6096.78|6096.78|0
1646669090000|2022-03-07 16:04:50|6097.49|6097.49|6096.07|6096.07|6097.49|6097.49|6096.07|6096.07|0
1646669100000|2022-03-07 16:05:00|6096.78|6096.78|6096.51|6096.51|6096.78|6096.78|6096.51|6096.51|0
1646669130000|2022-03-07 16:05:30|6095.8|6095.8|6092.99|6092.99|6095.8|6095.8|6092.99|6092.99|0
1646669140000|2022-03-07 16:05:40|6092.76|6092.76|6092.76|6092.76|6092.76|6092.76|6092.76|6092.76|0
1646669150000|2022-03-07 16:05:50|6092.53|6092.53|6092.2|6092.2|6092.53|6092.53|6092.2|6092.2|0
1646669160000|2022-03-07 16:06:00|6091.48|6091.48|6091.48|6091.48|6091.48|6091.48|6091.48|6091.48|0
1646669170000|2022-03-07 16:06:10|6090.77|6090.77|6090.08|6090.08|6090.77|6090.77|6090.08|6090.08|0
1646669180000|2022-03-07 16:06:20|6089.96|6089.96|6089.96|6089.96|6089.96|6089.96|6089.96|6089.96|0
1646669210000|2022-03-07 16:06:50|6089.25|6089.25|6088.42|6088.42|6089.25|6089.25|6088.42|6088.42|0
1646669220000|2022-03-07 16:07:00|6087|6087|6086.5|6086.5|6087|6087|6086.5|6086.5|0
1646669230000|2022-03-07 16:07:10|6086.17|6086.17|6086.34|6086.34|6086.34|6086.34|6083.87|6083.87|0
1646669240000|2022-03-07 16:07:20|6087.77|6087.77|6087.05|6087.05|6087.77|6087.77|6087.05|6087.05|0
1646669250000|2022-03-07 16:07:30|6086.59|6086.59|6086.36|6086.36|6086.59|6086.59|6086.36|6086.36|0
1646669260000|2022-03-07 16:07:40|6086.71|6086.71|6085.76|6085.76|6086.71|6086.71|6085.76|6085.76|0
1646669270000|2022-03-07 16:07:50|6085.53|6085.53|6084.95|6084.95|6086.24|6086.24|6084.7|6084.7|0
1646669280000|2022-03-07 16:08:00|6084.83|6084.83|6084.83|6084.83|6084.83|6084.83|6084.83|6084.83|0
1646669290000|2022-03-07 16:08:10|6084.59|6084.59|6086.01|6086.01|6086.97|6086.97|6084.59|6084.59|0
1646669300000|2022-03-07 16:08:20|6086.26|6086.26|6085.68|6085.68|6086.26|6086.26|6085.68|6085.68|0
1646669310000|2022-03-07 16:08:30|6085.56|6085.56|6085.68|6085.68|6085.68|6085.68|6085.56|6085.56|0
1646669320000|2022-03-07 16:08:40|6085.79|6085.79|6084.52|6084.52|6085.79|6085.79|6084.14|6084.14|0
1646669330000|2022-03-07 16:08:50|6083.09|6083.09|6086.87|6086.87|6086.87|6086.87|6082.98|6082.98|0
1646669340000|2022-03-07 16:09:00|6086.16|6086.16|6087.47|6087.47|6087.58|6087.58|6086.16|6086.16|0
1646669350000|2022-03-07 16:09:10|6086.04|6086.04|6084.75|6084.75|6087.47|6087.47|6084.75|6084.75|0
1646669360000|2022-03-07 16:09:20|6084.04|6084.04|6086.17|6086.17|6086.17|6086.17|6084.04|6084.04|0
1646669370000|2022-03-07 16:09:30|6085.46|6085.46|6086.08|6086.08|6086.17|6086.17|6085.46|6085.46|0
1646669380000|2022-03-07 16:09:40|6085.37|6085.37|6087.73|6087.73|6087.73|6087.73|6085.13|6085.13|0
1646669390000|2022-03-07 16:09:50|6086.31|6086.31|6084.89|6084.89|6086.31|6086.31|6084.89|6084.89|0
1646669400000|2022-03-07 16:10:00|6084.65|6084.65|6086.67|6086.67|6086.67|6086.67|6084.54|6084.54|0
1646669410000|2022-03-07 16:10:10|6087.16|6087.16|6091.04|6091.04|6091.04|6091.04|6087.16|6087.16|0
1646669420000|2022-03-07 16:10:20|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|0
1646669430000|2022-03-07 16:10:30|6089.22|6089.22|6088.18|6088.18|6089.6|6089.6|6087.8|6087.8|0
1646669450000|2022-03-07 16:10:50|6090.31|6090.31|6090.64|6090.64|6090.64|6090.64|6090.31|6090.31|0
1646669460000|2022-03-07 16:11:00|6088.71|6088.71|6088.98|6088.98|6088.98|6088.98|6088.71|6088.71|0
1646669470000|2022-03-07 16:11:10|6088.51|6088.51|6087.09|6087.09|6088.51|6088.51|6087.09|6087.09|0
1646669480000|2022-03-07 16:11:20|6087.32|6087.32|6087.77|6087.77|6087.77|6087.77|6087.32|6087.32|0
1646669490000|2022-03-07 16:11:30|6088.15|6088.15|6089.57|6089.57|6089.57|6089.57|6088.15|6088.15|0
1646669500000|2022-03-07 16:11:40|6088.86|6088.86|6088.75|6088.75|6088.86|6088.86|6088.15|6088.15|0
1646669510000|2022-03-07 16:11:50|6088.64|6088.64|6087.09|6087.09|6088.75|6088.75|6087.09|6087.09|0
1646669520000|2022-03-07 16:12:00|6086.37|6086.37|6086.74|6086.74|6087.45|6087.45|6086.03|6086.03|0
1646669530000|2022-03-07 16:12:10|6086.2|6086.2|6081.25|6081.25|6086.2|6086.2|6081.25|6081.25|0
1646669540000|2022-03-07 16:12:20|6080.98|6080.98|6078.03|6078.03|6080.98|6080.98|6074.11|6074.11|0
1646669550000|2022-03-07 16:12:30|6078.26|6078.26|6080.51|6080.51|6080.87|6080.87|6078.03|6078.03|0
1646669560000|2022-03-07 16:12:40|6079.84|6079.84|6079.62|6079.62|6079.84|6079.84|6079.5|6079.5|0
1646669570000|2022-03-07 16:12:50|6079.28|6079.28|6078.09|6078.09|6079.99|6079.99|6077.38|6077.38|0
1646669580000|2022-03-07 16:13:00|6077.84|6077.84|6079.34|6079.34|6079.34|6079.34|6077.1|6077.1|0
1646669590000|2022-03-07 16:13:10|6079.57|6079.57|6080.99|6080.99|6080.99|6080.99|6079.57|6079.57|0
1646669600000|2022-03-07 16:13:20|6080.53|6080.53|6080.76|6080.76|6080.76|6080.76|6080.53|6080.53|0
1646669610000|2022-03-07 16:13:30|6081.47|6081.47|6080.75|6080.75|6083.84|6083.84|6080.75|6080.75|0
1646669620000|2022-03-07 16:13:40|6080.86|6080.86|6081.4|6081.4|6081.67|6081.67|6080.86|6080.86|0
1646669630000|2022-03-07 16:13:50|6081.31|6081.31|6083.65|6083.65|6083.65|6083.65|6081.31|6081.31|0
1646669640000|2022-03-07 16:14:00|6082.94|6082.94|6085.9|6085.9|6085.9|6085.9|6082.94|6082.94|0
1646669650000|2022-03-07 16:14:10|6086.14|6086.14|6088.93|6088.93|6088.93|6088.93|6086.14|6086.14|0
1646669660000|2022-03-07 16:14:20|6088.66|6088.66|6088.22|6088.22|6089.01|6089.01|6088.22|6088.22|0
1646669670000|2022-03-07 16:14:30|6088.46|6088.46|6088.63|6088.63|6089.3|6089.3|6088.35|6088.35|0
1646669680000|2022-03-07 16:14:40|6088.39|6088.39|6088.37|6088.37|6088.62|6088.62|6088.37|6088.37|0
1646669690000|2022-03-07 16:14:50|6088.83|6088.83|6088.72|6088.72|6088.83|6088.83|6088.01|6088.01|0
1646669700000|2022-03-07 16:15:00|6088.01|6088.01|6089.55|6089.55|6089.55|6089.55|6088.01|6088.01|0
1646669710000|2022-03-07 16:15:10|6089.88|6089.88|6087.86|6087.86|6090|6090|6087.86|6087.86|0
1646669720000|2022-03-07 16:15:20|6090|6090|6090.09|6090.09|6091.29|6091.29|6090|6090|0
1646669730000|2022-03-07 16:15:30|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|0
1646669740000|2022-03-07 16:15:40|6090.83|6090.83|6090.83|6090.83|6090.83|6090.83|6090.83|6090.83|0
1646669750000|2022-03-07 16:15:50|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|0
1646669760000|2022-03-07 16:16:00|6091.89|6091.89|6095.06|6095.06|6095.31|6095.31|6091.89|6091.89|0
1646669770000|2022-03-07 16:16:10|6095.56|6095.56|6095.56|6095.56|6095.56|6095.56|6095.56|6095.56|0
1646669780000|2022-03-07 16:16:20|6096.27|6096.27|6097.1|6097.1|6097.1|6097.1|6096.27|6096.27|0
1646669790000|2022-03-07 16:16:30|6096.85|6096.85|6097.56|6097.56|6097.56|6097.56|6096.85|6096.85|0
1646669800000|2022-03-07 16:16:40|6096.85|6096.85|6095.11|6095.11|6096.85|6096.85|6095.11|6095.11|0
1646669820000|2022-03-07 16:17:00|6095.82|6095.82|6099.83|6099.83|6099.96|6099.96|6095.82|6095.82|0
1646669830000|2022-03-07 16:17:10|6097.69|6097.69|6097.69|6097.69|6097.69|6097.69|6097.69|6097.69|0
1646669850000|2022-03-07 16:17:30|6097.96|6097.96|6098.56|6098.56|6098.56|6098.56|6097.73|6097.73|0
1646669860000|2022-03-07 16:17:40|6098.78|6098.78|6099.02|6099.02|6099.02|6099.02|6098.78|6098.78|0
1646669870000|2022-03-07 16:17:50|6097.6|6097.6|6097.6|6097.6|6097.6|6097.6|6097.6|6097.6|0
1646669880000|2022-03-07 16:18:00|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|6096.66|6096.66|0
1646669910000|2022-03-07 16:18:30|6097.01|6097.01|6096.41|6096.41|6097.12|6097.12|6096.41|6096.41|0
1646669920000|2022-03-07 16:18:40|6095.7|6095.7|6095.7|6095.7|6095.7|6095.7|6095.7|6095.7|0
1646669930000|2022-03-07 16:18:50|6096.41|6096.41|6096.41|6096.41|6096.41|6096.41|6096.41|6096.41|0
1646669950000|2022-03-07 16:19:10|6096.66|6096.66|6096.66|6096.66|6097.37|6097.37|6095.94|6095.94|0
1646669960000|2022-03-07 16:19:20|6096.99|6096.99|6096.99|6096.99|6098.41|6098.41|6096.99|6096.99|0
1646669970000|2022-03-07 16:19:30|6098.41|6098.41|6098.41|6098.41|6098.41|6098.41|6098.41|6098.41|0
1646669980000|2022-03-07 16:19:40|6098.66|6098.66|6098.66|6098.66|6098.66|6098.66|6098.66|6098.66|0
1646669990000|2022-03-07 16:19:50|6097.95|6097.95|6097.12|6097.12|6098.54|6098.54|6097.12|6097.12|0
1646670000000|2022-03-07 16:20:00|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|0
1646670010000|2022-03-07 16:20:10|6097.59|6097.59|6096.91|6096.91|6097.59|6097.59|6096.91|6096.91|0
1646670030000|2022-03-07 16:20:30|6097.25|6097.25|6097.96|6097.96|6097.96|6097.96|6096.54|6096.54|0
1646670040000|2022-03-07 16:20:40|6098.3|6098.3|6096.87|6096.87|6098.3|6098.3|6096.87|6096.87|0
1646670050000|2022-03-07 16:20:50|6098.3|6098.3|6098.41|6098.41|6098.41|6098.41|6098.3|6098.3|0
1646670060000|2022-03-07 16:21:00|6098.64|6098.64|6098.53|6098.53|6098.64|6098.64|6098.53|6098.53|0
1646670070000|2022-03-07 16:21:10|6098.3|6098.3|6098.18|6098.18|6098.3|6098.3|6098.18|6098.18|0
1646670080000|2022-03-07 16:21:20|6098.76|6098.76|6098.53|6098.53|6098.76|6098.76|6098.53|6098.53|0
1646670090000|2022-03-07 16:21:30|6097.82|6097.82|6097.82|6097.82|6097.82|6097.82|6097.11|6097.11|0
1646670100000|2022-03-07 16:21:40|6097.48|6097.48|6097.17|6097.17|6097.51|6097.51|6097.17|6097.17|0
1646670120000|2022-03-07 16:22:00|6096.93|6096.93|6094.21|6094.21|6096.93|6096.93|6094.21|6094.21|0
1646670130000|2022-03-07 16:22:10|6094.48|6094.48|6096.73|6096.73|6096.73|6096.73|6094.48|6094.48|0
1646670140000|2022-03-07 16:22:20|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|0
1646670160000|2022-03-07 16:22:40|6096.17|6096.17|6096.29|6096.29|6096.29|6096.29|6096.17|6096.17|0
1646670170000|2022-03-07 16:22:50|6096.96|6096.96|6096.25|6096.25|6096.96|6096.96|6096.25|6096.25|0
1646670180000|2022-03-07 16:23:00|6096.96|6096.96|6096.37|6096.37|6096.96|6096.96|6095.54|6095.54|0
1646670190000|2022-03-07 16:23:10|6096.03|6096.03|6095.32|6095.32|6096.03|6096.03|6095.32|6095.32|0
1646670200000|2022-03-07 16:23:20|6094.61|6094.61|6095.32|6095.32|6095.32|6095.32|6094.61|6094.61|0
1646670210000|2022-03-07 16:23:30|6095.88|6095.88|6095.88|6095.88|6095.88|6095.88|6095.88|6095.88|0
1646670230000|2022-03-07 16:23:50|6095.55|6095.55|6093.58|6093.58|6095.55|6095.55|6093.58|6093.58|0
1646670240000|2022-03-07 16:24:00|6093.33|6093.33|6092.62|6092.62|6093.33|6093.33|6092.62|6092.62|0
1646670260000|2022-03-07 16:24:20|6092.28|6092.28|6092.28|6092.28|6092.28|6092.28|6092.28|6092.28|0
1646670270000|2022-03-07 16:24:30|6092.62|6092.62|6092.62|6092.62|6092.62|6092.62|6092.62|6092.62|0
1646670280000|2022-03-07 16:24:40|6092.86|6092.86|6092.86|6092.86|6092.86|6092.86|6092.86|6092.86|0
1646670300000|2022-03-07 16:25:00|6093.13|6093.13|6093.02|6093.02|6093.13|6093.13|6093.02|6093.02|0
1646670310000|2022-03-07 16:25:10|6093.51|6093.51|6093.51|6093.51|6093.51|6093.51|6093.51|6093.51|0
1646670320000|2022-03-07 16:25:20|6094.22|6094.22|6094.22|6094.22|6094.22|6094.22|6094.22|6094.22|0
1646670330000|2022-03-07 16:25:30|6094.56|6094.56|6094.56|6094.56|6094.56|6094.56|6094.56|6094.56|0
1646670340000|2022-03-07 16:25:40|6094.44|6094.44|6094|6094|6094.71|6094.71|6094|6094|0
1646670350000|2022-03-07 16:25:50|6094.71|6094.71|6094.71|6094.71|6094.71|6094.71|6094.71|6094.71|0
1646670360000|2022-03-07 16:26:00|6094.96|6094.96|6094.96|6094.96|6094.96|6094.96|6094.96|6094.96|0
1646670370000|2022-03-07 16:26:10|6094.71|6094.71|6094.6|6094.6|6094.71|6094.71|6094.6|6094.6|0
1646670380000|2022-03-07 16:26:20|6094.35|6094.35|6093.88|6093.88|6094.6|6094.6|6093.88|6093.88|0
1646670390000|2022-03-07 16:26:30|6093.55|6093.55|6093.66|6093.66|6093.66|6093.66|6093.55|6093.55|0
1646670400000|2022-03-07 16:26:40|6093.33|6093.33|6091.2|6091.2|6093.33|6093.33|6091.18|6091.18|0
1646670410000|2022-03-07 16:26:50|6090.49|6090.49|6089.51|6089.51|6090.49|6090.49|6089.51|6089.51|0
1646670420000|2022-03-07 16:27:00|6088.8|6088.8|6087.72|6087.72|6088.8|6088.8|6086.54|6086.54|0
1646670430000|2022-03-07 16:27:10|6086.42|6086.42|6085.96|6085.96|6086.42|6086.42|6085.71|6085.71|0
1646670440000|2022-03-07 16:27:20|6085.25|6085.25|6087.34|6087.34|6087.34|6087.34|6085|6085|0
1646670450000|2022-03-07 16:27:30|6086.63|6086.63|6087.34|6087.34|6087.34|6087.34|6086.63|6086.63|0
1646670460000|2022-03-07 16:27:40|6085.92|6085.92|6084.87|6084.87|6087.34|6087.34|6084.87|6084.87|0
1646670480000|2022-03-07 16:28:00|6084.63|6084.63|6084.5|6084.5|6084.63|6084.63|6082.96|6082.96|0
1646670490000|2022-03-07 16:28:10|6086.03|6086.03|6088.4|6088.4|6088.4|6088.4|6086.03|6086.03|0
1646670500000|2022-03-07 16:28:20|6088.89|6088.89|6089.01|6089.01|6089.72|6089.72|6088.3|6088.3|0
1646670510000|2022-03-07 16:28:30|6088.3|6088.3|6087.85|6087.85|6088.3|6088.3|6087.85|6087.85|0
1646670520000|2022-03-07 16:28:40|6086.86|6086.86|6084.02|6084.02|6086.86|6086.86|6084.02|6084.02|0
1646670530000|2022-03-07 16:28:50|6085.44|6085.44|6087.69|6087.69|6087.69|6087.69|6083.42|6083.42|0
1646670540000|2022-03-07 16:29:00|6087.94|6087.94|6083.04|6083.04|6087.94|6087.94|6083.04|6083.04|0
1646670550000|2022-03-07 16:29:10|6084.47|6084.47|6085.34|6085.34|6085.34|6085.34|6084.13|6084.13|0
1646670560000|2022-03-07 16:29:20|6084.62|6084.62|6082.7|6082.7|6085.34|6085.34|6081.28|6081.28|0
1646670570000|2022-03-07 16:29:30|6082.35|6082.35|6080.78|6080.78|6082.35|6082.35|6080.32|6080.32|0
1646670580000|2022-03-07 16:29:40|6080.53|6080.53|6080.75|6080.75|6081.09|6081.09|6079.93|6079.93|0
1646670590000|2022-03-07 16:29:50|6080.87|6080.87|6078.73|6078.73|6080.87|6080.87|6078.73|6078.73|0
1646727300000|2022-03-08 08:15:00|6044.02|6044.02|6036.62|6036.62|6044.5|6044.5|6036.62|6036.62|0
1646727310000|2022-03-08 08:15:10|6037.16|6037.16|6037.08|6037.08|6038.17|6038.17|6036.45|6036.45|0
1646727320000|2022-03-08 08:15:20|6037.57|6037.57|6038.74|6038.74|6038.74|6038.74|6037.57|6037.57|0
1646727330000|2022-03-08 08:15:30|6040.16|6040.16|6039.8|6039.8|6040.87|6040.87|6038.74|6038.74|0
1646727340000|2022-03-08 08:15:40|6043.35|6043.35|6041.93|6041.93|6043.35|6043.35|6041.93|6041.93|0
1646727350000|2022-03-08 08:15:50|6043.41|6043.41|6043.41|6043.41|6043.41|6043.41|6043.41|6043.41|0
1646727360000|2022-03-08 08:16:00|6045.54|6045.54|6045.76|6045.76|6047.43|6047.43|6045.3|6045.3|0
1646727370000|2022-03-08 08:16:10|6045.05|6045.05|6042.43|6042.43|6046.26|6046.26|6041.01|6041.01|0
1646727380000|2022-03-08 08:16:20|6041.01|6041.01|6033.74|6033.74|6041.01|6041.01|6033.74|6033.74|0
1646727390000|2022-03-08 08:16:30|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|0
1646727400000|2022-03-08 08:16:40|6033.38|6033.38|6027.83|6027.83|6033.38|6033.38|6027.83|6027.83|0
1646727410000|2022-03-08 08:16:50|6029.47|6029.47|6027.01|6027.01|6029.47|6029.47|6027.01|6027.01|0
1646727420000|2022-03-08 08:17:00|6029.14|6029.14|6033.1|6033.1|6034.15|6034.15|6028.43|6028.43|0
1646727430000|2022-03-08 08:17:10|6031.68|6031.68|6032.39|6032.39|6033.81|6033.81|6031.68|6031.68|0
1646727440000|2022-03-08 08:17:20|6030.97|6030.97|6026.29|6026.29|6030.97|6030.97|6026.29|6026.29|0
1646727450000|2022-03-08 08:17:30|6029.14|6029.14|6028.42|6028.42|6029.14|6029.14|6028.42|6028.42|0
1646727460000|2022-03-08 08:17:40|6029.85|6029.85|6029.14|6029.14|6030.56|6030.56|6029.14|6029.14|0
1646727470000|2022-03-08 08:17:50|6030.56|6030.56|6027.19|6027.19|6030.56|6030.56|6027.19|6027.19|0
1646727480000|2022-03-08 08:18:00|6024.35|6024.35|6027.86|6027.86|6027.86|6027.86|6022.92|6022.92|0
1646727490000|2022-03-08 08:18:10|6029.29|6029.29|6029.1|6029.1|6030.52|6030.52|6029.1|6029.1|0
1646727500000|2022-03-08 08:18:20|6027.67|6027.67|6026.25|6026.25|6027.67|6027.67|6026.25|6026.25|0
1646727510000|2022-03-08 08:18:30|6026.14|6026.14|6021.16|6021.16|6026.14|6026.14|6021.16|6021.16|0
1646727520000|2022-03-08 08:18:40|6020.17|6020.17|6018.97|6018.97|6022.3|6022.3|6017.55|6017.55|0
1646727530000|2022-03-08 08:18:50|6021.11|6021.11|6028.22|6028.22|6028.22|6028.22|6021.11|6021.11|0
1646727540000|2022-03-08 08:19:00|6029.64|6029.64|6035.92|6035.92|6035.92|6035.92|6029.64|6029.64|0
1646727550000|2022-03-08 08:19:10|6036.19|6036.19|6037.18|6037.18|6039.31|6039.31|6036.19|6036.19|0
1646727560000|2022-03-08 08:19:20|6036.46|6036.46|6035.75|6035.75|6037.18|6037.18|6035.75|6035.75|0
1646727570000|2022-03-08 08:19:30|6037.89|6037.89|6039.29|6039.29|6039.29|6039.29|6037.18|6037.18|0
1646727580000|2022-03-08 08:19:40|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|0
1646727590000|2022-03-08 08:19:50|6042.14|6042.14|6042.14|6042.14|6042.14|6042.14|6042.14|6042.14|0
1646727600000|2022-03-08 08:20:00|6042.81|6042.81|6043.06|6043.06|6045.19|6045.19|6042.34|6042.34|0
1646727610000|2022-03-08 08:20:10|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|0
1646727620000|2022-03-08 08:20:20|6043.75|6043.75|6046.89|6046.89|6046.89|6046.89|6043.75|6043.75|0
1646727630000|2022-03-08 08:20:30|6047.63|6047.63|6048.88|6048.88|6049.05|6049.05|6047.63|6047.63|0
1646727640000|2022-03-08 08:20:40|6052.06|6052.06|6053.48|6053.48|6053.48|6053.48|6052.06|6052.06|0
1646727650000|2022-03-08 08:20:50|6054.19|6054.19|6051.13|6051.13|6055.43|6055.43|6051.13|6051.13|0
1646727660000|2022-03-08 08:21:00|6051.84|6051.84|6052.41|6052.41|6053.83|6053.83|6051.84|6051.84|0
1646727670000|2022-03-08 08:21:10|6057.66|6057.66|6057.66|6057.66|6057.66|6057.66|6057.66|6057.66|0
1646727680000|2022-03-08 08:21:20|6061.89|6061.89|6064.73|6064.73|6064.73|6064.73|6061.89|6061.89|0
1646727690000|2022-03-08 08:21:30|6066.15|6066.15|6067.17|6067.17|6067.88|6067.88|6066.15|6066.15|0
1646727700000|2022-03-08 08:21:40|6065.75|6065.75|6067.13|6067.13|6067.13|6067.13|6065.75|6065.75|0
1646727710000|2022-03-08 08:21:50|6065.71|6065.71|6065.48|6065.48|6065.71|6065.71|6065.48|6065.48|0
1646727720000|2022-03-08 08:22:00|6066.19|6066.19|6072.2|6072.2|6074.34|6074.34|6066.19|6066.19|0
1646727730000|2022-03-08 08:22:10|6072.32|6072.32|6072.9|6072.9|6072.9|6072.9|6067.92|6067.92|0
1646727740000|2022-03-08 08:22:20|6073.25|6073.25|6079.84|6079.84|6080.56|6080.56|6073.25|6073.25|0
1646727750000|2022-03-08 08:22:30|6078.42|6078.42|6080.56|6080.56|6080.56|6080.56|6077.71|6077.71|0
1646727760000|2022-03-08 08:22:40|6078.42|6078.42|6078.42|6078.42|6078.42|6078.42|6078.42|6078.42|0
1646727770000|2022-03-08 08:22:50|6078.65|6078.65|6078.65|6078.65|6078.65|6078.65|6078.65|6078.65|0
1646727790000|2022-03-08 08:23:10|6076.52|6076.52|6077.23|6077.23|6077.23|6077.23|6076.52|6076.52|0
1646727800000|2022-03-08 08:23:20|6076.52|6076.52|6075.1|6075.1|6076.52|6076.52|6075.1|6075.1|0
1646727820000|2022-03-08 08:23:40|6075.81|6075.81|6077.23|6077.23|6077.23|6077.23|6075.81|6075.81|0
1646727830000|2022-03-08 08:23:50|6075.81|6075.81|6076.14|6076.14|6076.14|6076.14|6075.47|6075.47|0
1646727840000|2022-03-08 08:24:00|6075.43|6075.43|6075.17|6075.17|6075.43|6075.43|6074.01|6074.01|0
1646727850000|2022-03-08 08:24:10|6073|6073|6073.74|6073.74|6073.74|6073.74|6073|6073|0
1646727860000|2022-03-08 08:24:20|6072.2|6072.2|6072.09|6072.09|6072.2|6072.2|6072.09|6072.09|0
1646727870000|2022-03-08 08:24:30|6073.51|6073.51|6075.65|6075.65|6077.07|6077.07|6073.51|6073.51|0
1646727880000|2022-03-08 08:24:40|6076.32|6076.32|6077.78|6077.78|6077.78|6077.78|6076.32|6076.32|0
1646727890000|2022-03-08 08:24:50|6077.55|6077.55|6079.09|6079.09|6080.51|6080.51|6077.55|6077.55|0
1646727900000|2022-03-08 08:25:00|6078.08|6078.08|6078.08|6078.08|6078.08|6078.08|6078.08|6078.08|0
1646727910000|2022-03-08 08:25:10|6078.82|6078.82|6077.99|6077.99|6078.82|6078.82|6077.28|6077.28|0
1646727920000|2022-03-08 08:25:20|6078.7|6078.7|6073.23|6073.23|6078.7|6078.7|6073.23|6073.23|0
1646727930000|2022-03-08 08:25:30|6075.37|6075.37|6074.86|6074.86|6076.54|6076.54|6074.86|6074.86|0
1646727940000|2022-03-08 08:25:40|6074.15|6074.15|6071.17|6071.17|6076.4|6076.4|6071.17|6071.17|0
1646727950000|2022-03-08 08:25:50|6069.05|6069.05|6062.17|6062.17|6069.05|6069.05|6062.17|6062.17|0
1646727960000|2022-03-08 08:26:00|6058.62|6058.62|6052.13|6052.13|6058.62|6058.62|6052.13|6052.13|0
1646727970000|2022-03-08 08:26:10|6055.69|6055.69|6057.69|6057.69|6057.69|6057.69|6054.73|6054.73|0
1646727980000|2022-03-08 08:26:20|6058.04|6058.04|6059.1|6059.1|6059.1|6059.1|6058.04|6058.04|0
1646727990000|2022-03-08 08:26:30|6059.59|6059.59|6061.01|6061.01|6061.01|6061.01|6059.59|6059.59|0
1646728000000|2022-03-08 08:26:40|6059.59|6059.59|6058.88|6058.88|6059.59|6059.59|6058.88|6058.88|0
1646728010000|2022-03-08 08:26:50|6057.45|6057.45|6056.97|6056.97|6058.4|6058.4|6055.32|6055.32|0
1646728020000|2022-03-08 08:27:00|6061.24|6061.24|6061.24|6061.24|6061.24|6061.24|6061.24|6061.24|0
1646728030000|2022-03-08 08:27:10|6059.82|6059.82|6060.53|6060.53|6063.38|6063.38|6059.82|6059.82|0
1646728040000|2022-03-08 08:27:20|6060.28|6060.28|6056.02|6056.02|6060.28|6060.28|6056.02|6056.02|0
1646728050000|2022-03-08 08:27:30|6058.15|6058.15|6064.29|6064.29|6064.29|6064.29|6058.15|6058.15|0
1646728060000|2022-03-08 08:27:40|6065|6065|6059.3|6059.3|6065|6065|6059.3|6059.3|0
1646728070000|2022-03-08 08:27:50|6057.88|6057.88|6061.06|6061.06|6061.06|6061.06|6057.88|6057.88|0
1646728080000|2022-03-08 08:28:00|6060.35|6060.35|6058.46|6058.46|6060.35|6060.35|6058.46|6058.46|0
1646728100000|2022-03-08 08:28:20|6058.23|6058.23|6051.12|6051.12|6058.23|6058.23|6050.4|6050.4|0
1646728110000|2022-03-08 08:28:30|6054.64|6054.64|6054.1|6054.1|6054.64|6054.64|6054.1|6054.1|0
1646728120000|2022-03-08 08:28:40|6054.82|6054.82|6058.37|6058.37|6058.37|6058.37|6054.82|6054.82|0
1646728130000|2022-03-08 08:28:50|6056.95|6056.95|6056.66|6056.66|6056.95|6056.95|6055.28|6055.28|0
1646728140000|2022-03-08 08:29:00|6055.95|6055.95|6056.33|6056.33|6057.75|6057.75|6054.9|6054.9|0
1646728150000|2022-03-08 08:29:10|6057.75|6057.75|6054.78|6054.78|6058.46|6058.46|6054.44|6054.44|0
1646728160000|2022-03-08 08:29:20|6056.21|6056.21|6053.87|6053.87|6056.21|6056.21|6053.87|6053.87|0
1646728170000|2022-03-08 08:29:30|6053.62|6053.62|6047.88|6047.88|6053.62|6053.62|6047.88|6047.88|0
1646728180000|2022-03-08 08:29:40|6050.02|6050.02|6050.35|6050.35|6052.02|6052.02|6050.02|6050.02|0
1646728190000|2022-03-08 08:29:50|6051.06|6051.06|6046.25|6046.25|6051.06|6051.06|6046.25|6046.25|0
1646728200000|2022-03-08 08:30:00|6046.37|6046.37|6045.63|6045.63|6046.7|6046.7|6044.57|6044.57|0
1646728210000|2022-03-08 08:30:10|6047.72|6047.72|6053.61|6053.61|6053.61|6053.61|6047.72|6047.72|0
1646728220000|2022-03-08 08:30:20|6055.04|6055.04|6058.6|6058.6|6058.84|6058.84|6055.04|6055.04|0
1646728230000|2022-03-08 08:30:30|6057.89|6057.89|6055.85|6055.85|6058.9|6058.9|6055.58|6055.58|0
1646728240000|2022-03-08 08:30:40|6054.42|6054.42|6052.66|6052.66|6054.42|6054.42|6052.66|6052.66|0
1646728250000|2022-03-08 08:30:50|6051.95|6051.95|6054.07|6054.07|6054.07|6054.07|6051.95|6051.95|0
1646728260000|2022-03-08 08:31:00|6056.88|6056.88|6057.06|6057.06|6057.06|6057.06|6056.07|6056.07|0
1646728270000|2022-03-08 08:31:10|6057.39|6057.39|6057.39|6057.39|6058.81|6058.81|6056.68|6056.68|0
1646728280000|2022-03-08 08:31:20|6056.68|6056.68|6054.91|6054.91|6056.68|6056.68|6054.91|6054.91|0
1646728290000|2022-03-08 08:31:30|6052.06|6052.06|6045.04|6045.04|6052.06|6052.06|6045.04|6045.04|0
1646728300000|2022-03-08 08:31:40|6042.91|6042.91|6041.49|6041.49|6042.91|6042.91|6041.49|6041.49|0
1646728310000|2022-03-08 08:31:50|6040.91|6040.91|6044.22|6044.22|6044.22|6044.22|6040.91|6040.91|0
1646728320000|2022-03-08 08:32:00|6048.49|6048.49|6050.97|6050.97|6050.97|6050.97|6048.49|6048.49|0
1646728330000|2022-03-08 08:32:10|6050.5|6050.5|6050.62|6050.62|6051.21|6051.21|6050.5|6050.5|0
1646728340000|2022-03-08 08:32:20|6057.02|6057.02|6059.92|6059.92|6060.88|6060.88|6054.17|6054.17|0
1646728350000|2022-03-08 08:32:30|6060.19|6060.19|6063.08|6063.08|6063.08|6063.08|6060.19|6060.19|0
1646728360000|2022-03-08 08:32:40|6065.92|6065.92|6065.21|6065.21|6065.92|6065.92|6063.79|6063.79|0
1646728370000|2022-03-08 08:32:50|6063.79|6063.79|6063.96|6063.96|6064.5|6064.5|6060.94|6060.94|0
1646728380000|2022-03-08 08:33:00|6064.67|6064.67|6066.43|6066.43|6066.81|6066.81|6063.25|6063.25|0
1646728390000|2022-03-08 08:33:10|6066.16|6066.16|6067.7|6067.7|6068.41|6068.41|6066.16|6066.16|0
1646728400000|2022-03-08 08:33:20|6066.99|6066.99|6062.71|6062.71|6066.99|6066.99|6062.71|6062.71|0
1646728410000|2022-03-08 08:33:30|6062.36|6062.36|6055.99|6055.99|6062.36|6062.36|6055.99|6055.99|0
1646728420000|2022-03-08 08:33:40|6057.41|6057.41|6057.3|6057.3|6057.53|6057.53|6055.87|6055.87|0
1646728430000|2022-03-08 08:33:50|6056.59|6056.59|6052.09|6052.09|6056.59|6056.59|6052.09|6052.09|0
1646728440000|2022-03-08 08:34:00|6052.42|6052.42|6059.16|6059.16|6059.16|6059.16|6052.42|6052.42|0
1646728450000|2022-03-08 08:34:10|6057.74|6057.74|6060.24|6060.24|6060.58|6060.58|6057.74|6057.74|0
1646728460000|2022-03-08 08:34:20|6058.81|6058.81|6057.39|6057.39|6058.81|6058.81|6056.68|6056.68|0
1646728470000|2022-03-08 08:34:30|6059.53|6059.53|6060.83|6060.83|6060.83|6060.83|6058.7|6058.7|0
1646728480000|2022-03-08 08:34:40|6060.12|6060.12|6057.87|6057.87|6060.12|6060.12|6057.87|6057.87|0
1646728490000|2022-03-08 08:34:50|6058.58|6058.58|6061.43|6061.43|6061.43|6061.43|6058.58|6058.58|0
1646728500000|2022-03-08 08:35:00|6058.58|6058.58|6059.81|6059.81|6059.81|6059.81|6058.58|6058.58|0
1646728510000|2022-03-08 08:35:10|6065.46|6065.46|6066.14|6066.14|6066.37|6066.37|6065.46|6065.46|0
1646728520000|2022-03-08 08:35:20|6067.37|6067.37|6072.84|6072.84|6072.84|6072.84|6067.37|6067.37|0
1646728530000|2022-03-08 08:35:30|6077.82|6077.82|6075.19|6075.19|6077.82|6077.82|6073.77|6073.77|0
1646728540000|2022-03-08 08:35:40|6073.77|6073.77|6073.99|6073.99|6075.41|6075.41|6072.57|6072.57|0
1646728550000|2022-03-08 08:35:50|6076.84|6076.84|6076.84|6076.84|6076.84|6076.84|6076.84|6076.84|0
1646728560000|2022-03-08 08:36:00|6076.12|6076.12|6073.57|6073.57|6076.84|6076.84|6073.57|6073.57|0
1646728570000|2022-03-08 08:36:10|6074.99|6074.99|6074.99|6074.99|6074.99|6074.99|6074.99|6074.99|0
1646728580000|2022-03-08 08:36:20|6079.26|6079.26|6081.39|6081.39|6081.39|6081.39|6079.26|6079.26|0
1646728590000|2022-03-08 08:36:30|6081.86|6081.86|6079.01|6079.01|6081.86|6081.86|6079.01|6079.01|0
1646728600000|2022-03-08 08:36:40|6081.14|6081.14|6085.4|6085.4|6085.4|6085.4|6081.14|6081.14|0
1646728610000|2022-03-08 08:36:50|6083.98|6083.98|6082.99|6082.99|6083.98|6083.98|6081.57|6081.57|0
1646728620000|2022-03-08 08:37:00|6082.28|6082.28|6083.7|6083.7|6083.7|6083.7|6082.28|6082.28|0
1646728630000|2022-03-08 08:37:10|6081.57|6081.57|6077.03|6077.03|6081.57|6081.57|6076.32|6076.32|0
1646728640000|2022-03-08 08:37:20|6077.74|6077.74|6075.6|6075.6|6077.74|6077.74|6075.6|6075.6|0
1646728650000|2022-03-08 08:37:30|6077.03|6077.03|6078.45|6078.45|6078.45|6078.45|6075.6|6075.6|0
1646728660000|2022-03-08 08:37:40|6077.03|6077.03|6076.32|6076.32|6077.03|6077.03|6076.32|6076.32|0
1646728670000|2022-03-08 08:37:50|6074.89|6074.89|6083.63|6083.63|6083.63|6083.63|6074.89|6074.89|0
1646728680000|2022-03-08 08:38:00|6082.92|6082.92|6081.12|6081.12|6083.96|6083.96|6081.12|6081.12|0
1646728690000|2022-03-08 08:38:10|6082.54|6082.54|6081.83|6081.83|6082.54|6082.54|6081.12|6081.12|0
1646728700000|2022-03-08 08:38:20|6083.25|6083.25|6083.25|6083.25|6083.25|6083.25|6083.25|6083.25|0
1646728710000|2022-03-08 08:38:30|6085.39|6085.39|6086.1|6086.1|6086.1|6086.1|6085.39|6085.39|0
1646728720000|2022-03-08 08:38:40|6085.39|6085.39|6081.71|6081.71|6086.81|6086.81|6081.71|6081.71|0
1646728730000|2022-03-08 08:38:50|6079.58|6079.58|6081|6081|6081|6081|6079.58|6079.58|0
1646728740000|2022-03-08 08:39:00|6078.87|6078.87|6077.99|6077.99|6078.87|6078.87|6077.28|6077.28|0
1646728750000|2022-03-08 08:39:10|6075.86|6075.86|6072.3|6072.3|6075.86|6075.86|6072.3|6072.3|0
1646728780000|2022-03-08 08:39:40|6073.73|6073.73|6070.25|6070.25|6073.73|6073.73|6070.25|6070.25|0
1646728790000|2022-03-08 08:39:50|6068.83|6068.83|6063.74|6063.74|6068.83|6068.83|6063.74|6063.74|0
1646728800000|2022-03-08 08:40:00|6065.87|6065.87|6065.53|6065.53|6065.87|6065.87|6065.53|6065.53|0
1646728810000|2022-03-08 08:40:10|6064.82|6064.82|6064.49|6064.49|6065.2|6065.2|6064.49|6064.49|0
1646728820000|2022-03-08 08:40:20|6063.78|6063.78|6063.44|6063.44|6063.78|6063.78|6063.44|6063.44|0
1646728830000|2022-03-08 08:40:30|6064.86|6064.86|6062.48|6062.48|6064.86|6064.86|6062.48|6062.48|0
1646728840000|2022-03-08 08:40:40|6062.6|6062.6|6063.79|6063.79|6063.79|6063.79|6062.6|6062.6|0
1646728850000|2022-03-08 08:40:50|6063.08|6063.08|6063.67|6063.67|6064.38|6064.38|6062.25|6062.25|0
1646728860000|2022-03-08 08:41:00|6065.81|6065.81|6066.3|6066.3|6066.3|6066.3|6065.81|6065.81|0
1646728870000|2022-03-08 08:41:10|6066.63|6066.63|6066.63|6066.63|6066.63|6066.63|6066.63|6066.63|0
1646728890000|2022-03-08 08:41:30|6071.61|6071.61|6067.63|6067.63|6071.61|6071.61|6065.5|6065.5|0
1646728900000|2022-03-08 08:41:40|6067.52|6067.52|6066.57|6066.57|6067.52|6067.52|6066.57|6066.57|0
1646728910000|2022-03-08 08:41:50|6065.15|6065.15|6067.07|6067.07|6067.28|6067.28|6065.15|6065.15|0
1646728920000|2022-03-08 08:42:00|6067.3|6067.3|6071.81|6071.81|6071.81|6071.81|6067.3|6067.3|0
1646728930000|2022-03-08 08:42:10|6073.95|6073.95|6074.62|6074.62|6074.62|6074.62|6073.95|6073.95|0
1646728950000|2022-03-08 08:42:30|6071.06|6071.06|6068.69|6068.69|6071.06|6071.06|6068.69|6068.69|0
1646728960000|2022-03-08 08:42:40|6070.12|6070.12|6070.36|6070.36|6070.36|6070.36|6070.12|6070.12|0
1646728970000|2022-03-08 08:42:50|6070.59|6070.59|6066.74|6066.74|6070.59|6070.59|6066.74|6066.74|0
1646728980000|2022-03-08 08:43:00|6063.89|6063.89|6062.82|6062.82|6063.89|6063.89|6062.82|6062.82|0
1646728990000|2022-03-08 08:43:10|6062.15|6062.15|6061.16|6061.16|6063.3|6063.3|6060.45|6060.45|0
1646729000000|2022-03-08 08:43:20|6064.72|6064.72|6061.51|6061.51|6066.14|6066.14|6060.09|6060.09|0
1646729010000|2022-03-08 08:43:30|6062.94|6062.94|6058.81|6058.81|6062.94|6062.94|6058.81|6058.81|0
1646729020000|2022-03-08 08:43:40|6057.8|6057.8|6057.05|6057.05|6057.99|6057.99|6055.12|6055.12|0
1646729030000|2022-03-08 08:43:50|6054.92|6054.92|6053.27|6053.27|6057.76|6057.76|6053.27|6053.27|0
1646729040000|2022-03-08 08:44:00|6054.69|6054.69|6053.98|6053.98|6056.11|6056.11|6053.98|6053.98|0
1646729050000|2022-03-08 08:44:10|6053.48|6053.48|6053.73|6053.73|6053.73|6053.73|6053.48|6053.48|0
1646729060000|2022-03-08 08:44:20|6052.31|6052.31|6054.33|6054.33|6054.33|6054.33|6052.19|6052.19|0
1646729070000|2022-03-08 08:44:30|6053.62|6053.62|6052.3|6052.3|6053.62|6053.62|6052.3|6052.3|0
1646729080000|2022-03-08 08:44:40|6051.58|6051.58|6051.82|6051.82|6052.51|6052.51|6050.38|6050.38|0
1646729090000|2022-03-08 08:44:50|6051.48|6051.48|6051.73|6051.73|6052.69|6052.69|6049.35|6049.35|0
1646729100000|2022-03-08 08:45:00|6051.02|6051.02|6051.73|6051.73|6053.15|6053.15|6050.31|6050.31|0
1646729110000|2022-03-08 08:45:10|6051.02|6051.02|6053.14|6053.14|6053.14|6053.14|6051.02|6051.02|0
1646729120000|2022-03-08 08:45:20|6054.56|6054.56|6052.97|6052.97|6056.75|6056.75|6052.49|6052.49|0
1646729130000|2022-03-08 08:45:30|6053.68|6053.68|6053.68|6053.68|6053.68|6053.68|6053.68|6053.68|0
1646729140000|2022-03-08 08:45:40|6053.33|6053.33|6047.78|6047.78|6053.33|6053.33|6047.78|6047.78|0
1646729150000|2022-03-08 08:45:50|6047.55|6047.55|6050.4|6050.4|6050.4|6050.4|6047.55|6047.55|0
1646729160000|2022-03-08 08:46:00|6050.75|6050.75|6054.15|6054.15|6054.15|6054.15|6050.72|6050.72|0
1646729170000|2022-03-08 08:46:10|6054.64|6054.64|6058.85|6058.85|6058.85|6058.85|6054.64|6054.64|0
1646729180000|2022-03-08 08:46:20|6060.27|6060.27|6059.31|6059.31|6060.98|6060.98|6058.13|6058.13|0
1646729190000|2022-03-08 08:46:30|6060.02|6060.02|6063.35|6063.35|6063.35|6063.35|6060.02|6060.02|0
1646729200000|2022-03-08 08:46:40|6064.77|6064.77|6061.92|6061.92|6064.77|6064.77|6061.92|6061.92|0
1646729210000|2022-03-08 08:46:50|6061.59|6061.59|6055.73|6055.73|6061.59|6061.59|6055.73|6055.73|0
1646729220000|2022-03-08 08:47:00|6057.16|6057.16|6057.1|6057.1|6057.81|6057.81|6055.68|6055.68|0
1646729230000|2022-03-08 08:47:10|6058.52|6058.52|6054.47|6054.47|6058.52|6058.52|6053.73|6053.73|0
1646729240000|2022-03-08 08:47:20|6056.61|6056.61|6056.11|6056.11|6056.95|6056.95|6055.53|6055.53|0
1646729250000|2022-03-08 08:47:30|6056.45|6056.45|6056.91|6056.91|6056.91|6056.91|6055.02|6055.02|0
1646729260000|2022-03-08 08:47:40|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|0
1646729270000|2022-03-08 08:47:50|6058.71|6058.71|6057.52|6057.52|6058.94|6058.94|6057.52|6057.52|0
1646729290000|2022-03-08 08:48:10|6057.02|6057.02|6056.53|6056.53|6057.02|6057.02|6056.53|6056.53|0
1646729300000|2022-03-08 08:48:20|6055.11|6055.11|6053.35|6053.35|6055.35|6055.35|6052.86|6052.86|0
1646729310000|2022-03-08 08:48:30|6053.6|6053.6|6057.15|6057.15|6057.15|6057.15|6053.6|6053.6|0
1646729320000|2022-03-08 08:48:40|6055.73|6055.73|6051.23|6051.23|6055.73|6055.73|6051.23|6051.23|0
1646729330000|2022-03-08 08:48:50|6053.37|6053.37|6053.7|6053.7|6053.7|6053.7|6053.37|6053.37|0
1646729340000|2022-03-08 08:49:00|6052.28|6052.28|6052.28|6052.28|6052.28|6052.28|6052.28|6052.28|0
1646729350000|2022-03-08 08:49:10|6052.4|6052.4|6053.11|6053.11|6053.11|6053.11|6052.4|6052.4|0
1646729370000|2022-03-08 08:49:30|6054.53|6054.53|6054.31|6054.31|6054.53|6054.53|6053.82|6053.82|0
1646729380000|2022-03-08 08:49:40|6053.6|6053.6|6051.16|6051.16|6053.6|6053.6|6051.16|6051.16|0
1646729390000|2022-03-08 08:49:50|6054.01|6054.01|6052.25|6052.25|6055.43|6055.43|6052.25|6052.25|0
1646729400000|2022-03-08 08:50:00|6051.91|6051.91|6054.85|6054.85|6054.85|6054.85|6051.42|6051.42|0
1646729410000|2022-03-08 08:50:10|6054.11|6054.11|6053.07|6053.07|6054.84|6054.84|6053.07|6053.07|0
1646729420000|2022-03-08 08:50:20|6053.61|6053.61|6053.61|6053.61|6053.61|6053.61|6053.61|6053.61|0
1646729430000|2022-03-08 08:50:30|6053.27|6053.27|6052.22|6052.22|6053.27|6053.27|6052.22|6052.22|0
1646729440000|2022-03-08 08:50:40|6052.89|6052.89|6051.74|6051.74|6052.89|6052.89|6051.39|6051.39|0
1646729450000|2022-03-08 08:50:50|6051.03|6051.03|6052.66|6052.66|6052.66|6052.66|6050.53|6050.53|0
1646729460000|2022-03-08 08:51:00|6051.95|6051.95|6051.24|6051.24|6051.95|6051.95|6051.24|6051.24|0
1646729470000|2022-03-08 08:51:10|6051.47|6051.47|6055.82|6055.82|6057.95|6057.95|6051.47|6051.47|0
1646729480000|2022-03-08 08:51:20|6057.24|6057.24|6059.37|6059.37|6059.37|6059.37|6057.24|6057.24|0
1646729490000|2022-03-08 08:51:30|6060.08|6060.08|6058.66|6058.66|6060.08|6060.08|6058.66|6058.66|0
1646729510000|2022-03-08 08:51:50|6056.53|6056.53|6058.24|6058.24|6058.24|6058.24|6056.46|6056.46|0
1646729520000|2022-03-08 08:52:00|6058.01|6058.01|6058.35|6058.35|6058.35|6058.35|6058.01|6058.01|0
1646729530000|2022-03-08 08:52:10|6057.64|6057.64|6061.19|6061.19|6061.19|6061.19|6057.64|6057.64|0
1646729540000|2022-03-08 08:52:20|6062.62|6062.62|6063.33|6063.33|6064.04|6064.04|6062.62|6062.62|0
1646729550000|2022-03-08 08:52:30|6061.91|6061.91|6067.81|6067.81|6072.08|6072.08|6061.91|6061.91|0
1646729560000|2022-03-08 08:52:40|6067.46|6067.46|6066.45|6066.45|6067.46|6067.46|6065.74|6065.74|0
1646729570000|2022-03-08 08:52:50|6067.88|6067.88|6070.01|6070.01|6070.01|6070.01|6067.88|6067.88|0
1646729580000|2022-03-08 08:53:00|6070.72|6070.72|6070.84|6070.84|6071.07|6071.07|6070.01|6070.01|0
1646729600000|2022-03-08 08:53:20|6069.85|6069.85|6067.24|6067.24|6069.85|6069.85|6067.24|6067.24|0
1646729610000|2022-03-08 08:53:30|6067.95|6067.95|6067.95|6067.95|6067.95|6067.95|6067.95|6067.95|0
1646729630000|2022-03-08 08:53:50|6069.29|6069.29|6067.62|6067.62|6069.76|6069.76|6067.62|6067.62|0
1646729640000|2022-03-08 08:54:00|6069.05|6069.05|6071.18|6071.18|6071.18|6071.18|6069.05|6069.05|0
1646729650000|2022-03-08 08:54:10|6070.47|6070.47|6077.58|6077.58|6081.34|6081.34|6070.47|6070.47|0
1646729660000|2022-03-08 08:54:20|6079|6079|6075.91|6075.91|6079|6079|6075.91|6075.91|0
1646729670000|2022-03-08 08:54:30|6074.96|6074.96|6069.25|6069.25|6074.96|6074.96|6069.25|6069.25|0
1646729680000|2022-03-08 08:54:40|6067.11|6067.11|6070.62|6070.62|6070.99|6070.99|6066.73|6066.73|0
1646729690000|2022-03-08 08:54:50|6070.85|6070.85|6068.35|6068.35|6070.85|6070.85|6068|6068|0
1646729700000|2022-03-08 08:55:00|6068.58|6068.58|6072.37|6072.37|6072.37|6072.37|6068.58|6068.58|0
1646729710000|2022-03-08 08:55:10|6072.25|6072.25|6072.25|6072.25|6072.25|6072.25|6072.25|6072.25|0
1646729720000|2022-03-08 08:55:20|6074.39|6074.39|6075.3|6075.3|6075.64|6075.64|6074.39|6074.39|0
1646729730000|2022-03-08 08:55:30|6073.87|6073.87|6075.76|6075.76|6076.01|6076.01|6073.87|6073.87|0
1646729740000|2022-03-08 08:55:40|6076.47|6076.47|6080.3|6080.3|6081.01|6081.01|6076.47|6076.47|0
1646729750000|2022-03-08 08:55:50|6081.01|6081.01|6080.3|6080.3|6081.01|6081.01|6080.3|6080.3|0
1646729760000|2022-03-08 08:56:00|6080.41|6080.41|6077.61|6077.61|6080.41|6080.41|6077.61|6077.61|0
1646729770000|2022-03-08 08:56:10|6076.9|6076.9|6079.7|6079.7|6079.7|6079.7|6076.9|6076.9|0
1646729780000|2022-03-08 08:56:20|6082.55|6082.55|6085.71|6085.71|6086.42|6086.42|6082.55|6082.55|0
1646729790000|2022-03-08 08:56:30|6087.93|6087.93|6090.05|6090.05|6090.05|6090.05|6087.93|6087.93|0
1646729800000|2022-03-08 08:56:40|6090.16|6090.16|6097.46|6097.46|6097.8|6097.8|6090.16|6090.16|0
1646729810000|2022-03-08 08:56:50|6098.88|6098.88|6097.94|6097.94|6098.88|6098.88|6097.94|6097.94|0
1646729820000|2022-03-08 08:57:00|6096.05|6096.05|6099.28|6099.28|6100.71|6100.71|6095.81|6095.81|0
1646729830000|2022-03-08 08:57:10|6097.15|6097.15|6094.45|6094.45|6097.15|6097.15|6094.45|6094.45|0
1646729840000|2022-03-08 08:57:20|6092.31|6092.31|6090.65|6090.65|6093.03|6093.03|6088.02|6088.02|0
1646729850000|2022-03-08 08:57:30|6089.94|6089.94|6089.23|6089.23|6089.94|6089.94|6088.51|6088.51|0
1646729860000|2022-03-08 08:57:40|6092.78|6092.78|6092.29|6092.29|6092.78|6092.78|6092.29|6092.29|0
1646729870000|2022-03-08 08:57:50|6092.41|6092.41|6092.41|6092.41|6092.41|6092.41|6092.41|6092.41|0
1646729880000|2022-03-08 08:58:00|6092.67|6092.67|6094.81|6094.81|6096.23|6096.23|6092.67|6092.67|0
1646729890000|2022-03-08 08:58:10|6095.52|6095.52|6099.93|6099.93|6099.93|6099.93|6095.52|6095.52|0
1646729900000|2022-03-08 08:58:20|6098.51|6098.51|6099.22|6099.22|6099.22|6099.22|6097.8|6097.8|0
1646729910000|2022-03-08 08:58:30|6099.93|6099.93|6098.75|6098.75|6100.18|6100.18|6098.75|6098.75|0
1646729920000|2022-03-08 08:58:40|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|0
1646729940000|2022-03-08 08:59:00|6100.47|6100.47|6102.27|6102.27|6102.27|6102.27|6100.47|6100.47|0
1646729950000|2022-03-08 08:59:10|6104.41|6104.41|6103.69|6103.69|6104.41|6104.41|6103.69|6103.69|0
1646729960000|2022-03-08 08:59:20|6102.27|6102.27|6102.98|6102.98|6102.98|6102.98|6102.27|6102.27|0
1646729980000|2022-03-08 08:59:40|6104.41|6104.41|6105.45|6105.45|6105.45|6105.45|6104.41|6104.41|0
1646729990000|2022-03-08 08:59:50|6108.29|6108.29|6105.45|6105.45|6108.29|6108.29|6105.45|6105.45|0
1646730010000|2022-03-08 09:00:10|6107.41|6107.41|6107.29|6107.29|6107.64|6107.64|6107.29|6107.29|0
1646730030000|2022-03-08 09:00:30|6107.41|6107.41|6113.69|6113.69|6113.69|6113.69|6107.41|6107.41|0
1646730040000|2022-03-08 09:00:40|6116.54|6116.54|6114.41|6114.41|6116.54|6116.54|6114.41|6114.41|0
1646730050000|2022-03-08 09:00:50|6116.54|6116.54|6118.34|6118.34|6119.76|6119.76|6116.54|6116.54|0
1646730060000|2022-03-08 09:01:00|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|0
1646730070000|2022-03-08 09:01:10|6119.86|6119.86|6119.86|6119.86|6119.86|6119.86|6119.86|6119.86|0
1646730080000|2022-03-08 09:01:20|6121.2|6121.2|6127.85|6127.85|6128.56|6128.56|6121.2|6121.2|0
1646730090000|2022-03-08 09:01:30|6126.42|6126.42|6126.42|6126.42|6126.42|6126.42|6126.42|6126.42|0
1646730100000|2022-03-08 09:01:40|6127.14|6127.14|6128.14|6128.14|6128.14|6128.14|6127.14|6127.14|0
1646730110000|2022-03-08 09:01:50|6129.18|6129.18|6131.83|6131.83|6132.54|6132.54|6129.18|6129.18|0
1646730120000|2022-03-08 09:02:00|6133.25|6133.25|6133.25|6133.25|6133.25|6133.25|6133.25|6133.25|0
1646730140000|2022-03-08 09:02:20|6134.67|6134.67|6134.67|6134.67|6134.67|6134.67|6134.67|6134.67|0
1646730150000|2022-03-08 09:02:30|6134.92|6134.92|6138.72|6138.72|6138.72|6138.72|6134.92|6134.92|0
1646730170000|2022-03-08 09:02:50|6138.01|6138.01|6137.52|6137.52|6138.01|6138.01|6137.02|6137.02|0
1646730180000|2022-03-08 09:03:00|6138.23|6138.23|6138.71|6138.71|6138.71|6138.71|6138.23|6138.23|0
1646730190000|2022-03-08 09:03:10|6140.84|6140.84|6138|6138|6140.84|6140.84|6137.28|6137.28|0
1646730220000|2022-03-08 09:03:40|6138.49|6138.49|6138.73|6138.73|6138.73|6138.73|6138.49|6138.49|0
1646730230000|2022-03-08 09:03:50|6138.98|6138.98|6143.5|6143.5|6144.21|6144.21|6138.98|6138.98|0
1646730240000|2022-03-08 09:04:00|6142.78|6142.78|6142.78|6142.78|6142.78|6142.78|6142.78|6142.78|0
1646730250000|2022-03-08 09:04:10|6143.83|6143.83|6148.21|6148.21|6148.21|6148.21|6143.48|6143.48|0
1646730260000|2022-03-08 09:04:20|6146.79|6146.79|6146.79|6146.79|6146.79|6146.79|6146.79|6146.79|0
1646730270000|2022-03-08 09:04:30|6148.92|6148.92|6143.68|6143.68|6148.92|6148.92|6143.68|6143.68|0
1646730280000|2022-03-08 09:04:40|6143.35|6143.35|6140.72|6140.72|6143.35|6143.35|6140.72|6140.72|0
1646730290000|2022-03-08 09:04:50|6144.28|6144.28|6142.62|6142.62|6144.28|6144.28|6141.81|6141.81|0
1646730300000|2022-03-08 09:05:00|6142.95|6142.95|6143.41|6143.41|6143.53|6143.53|6142.95|6142.95|0
1646730310000|2022-03-08 09:05:10|6142.7|6142.7|6141.53|6141.53|6142.7|6142.7|6141.53|6141.53|0
1646730320000|2022-03-08 09:05:20|6142.24|6142.24|6144.49|6144.49|6145.91|6145.91|6142.24|6142.24|0
1646730330000|2022-03-08 09:05:30|6143.07|6143.07|6142.84|6142.84|6143.07|6143.07|6142.84|6142.84|0
1646730340000|2022-03-08 09:05:40|6140.7|6140.7|6137.69|6137.69|6140.7|6140.7|6137.69|6137.69|0
1646730350000|2022-03-08 09:05:50|6136.71|6136.71|6136.79|6136.79|6137.06|6137.06|6136.59|6136.59|0
1646730360000|2022-03-08 09:06:00|6132.52|6132.52|6129.73|6129.73|6133.23|6133.23|6126.88|6126.88|0
1646730370000|2022-03-08 09:06:10|6129.02|6129.02|6128.9|6128.9|6129.02|6129.02|6128.9|6128.9|0
1646730380000|2022-03-08 09:06:20|6128.63|6128.63|6123.17|6123.17|6128.63|6128.63|6123.17|6123.17|0
1646730390000|2022-03-08 09:06:30|6127.44|6127.44|6127.82|6127.82|6128.15|6128.15|6127.44|6127.44|0
1646730400000|2022-03-08 09:06:40|6128.07|6128.07|6128.78|6128.78|6129.49|6129.49|6127.35|6127.35|0
1646730410000|2022-03-08 09:06:50|6126.64|6126.64|6125.93|6125.93|6126.64|6126.64|6125.93|6125.93|0
1646730420000|2022-03-08 09:07:00|6126.18|6126.18|6130.01|6130.01|6130.01|6130.01|6126.18|6126.18|0
1646730430000|2022-03-08 09:07:10|6134.21|6134.21|6132.35|6132.35|6134.21|6134.21|6132.35|6132.35|0
1646730440000|2022-03-08 09:07:20|6131.64|6131.64|6130.69|6130.69|6131.64|6131.64|6130.69|6130.69|0
1646730450000|2022-03-08 09:07:30|6130.81|6130.81|6127.96|6127.96|6130.81|6130.81|6127.96|6127.96|0
1646730460000|2022-03-08 09:07:40|6130.1|6130.1|6130.1|6130.1|6130.1|6130.1|6130.1|6130.1|0
1646730480000|2022-03-08 09:08:00|6129.56|6129.56|6126.73|6126.73|6129.56|6129.56|6126.73|6126.73|0
1646730490000|2022-03-08 09:08:10|6126.5|6126.5|6127.21|6127.21|6127.92|6127.92|6126.38|6126.38|0
1646730500000|2022-03-08 09:08:20|6127.92|6127.92|6127.92|6127.92|6128.63|6128.63|6127.92|6127.92|0
1646730510000|2022-03-08 09:08:30|6128.15|6128.15|6130.4|6130.4|6130.63|6130.63|6128.15|6128.15|0
1646730520000|2022-03-08 09:08:40|6131.11|6131.11|6128.98|6128.98|6131.11|6131.11|6128.98|6128.98|0
1646730530000|2022-03-08 09:08:50|6132.59|6132.59|6134.36|6134.36|6135.07|6135.07|6131.71|6131.71|0
1646730540000|2022-03-08 09:09:00|6133.64|6133.64|6131.37|6131.37|6133.64|6133.64|6128.49|6128.49|0
1646730550000|2022-03-08 09:09:10|6129.23|6129.23|6129.23|6129.23|6129.23|6129.23|6129.23|6129.23|0
1646730560000|2022-03-08 09:09:20|6129.46|6129.46|6130.89|6130.89|6130.89|6130.89|6129.23|6129.23|0
1646730570000|2022-03-08 09:09:30|6128.75|6128.75|6128.75|6128.75|6128.75|6128.75|6128.75|6128.75|0
1646730580000|2022-03-08 09:09:40|6129.46|6129.46|6130.65|6130.65|6130.65|6130.65|6129.23|6129.23|0
1646730590000|2022-03-08 09:09:50|6132.08|6132.08|6135.69|6135.69|6135.69|6135.69|6132.08|6132.08|0
1646730600000|2022-03-08 09:10:00|6135.94|6135.94|6135.94|6135.94|6135.94|6135.94|6135.94|6135.94|0
1646730610000|2022-03-08 09:10:10|6139.24|6139.24|6139.24|6139.24|6139.24|6139.24|6139.24|6139.24|0
1646730620000|2022-03-08 09:10:20|6141.67|6141.67|6142.15|6142.15|6142.15|6142.15|6141.67|6141.67|0
1646730630000|2022-03-08 09:10:30|6142.5|6142.5|6140.98|6140.98|6142.5|6142.5|6140.98|6140.98|0
1646730640000|2022-03-08 09:10:40|6140.64|6140.64|6137.06|6137.06|6140.64|6140.64|6137.06|6137.06|0
1646730650000|2022-03-08 09:10:50|6137.77|6137.77|6138.48|6138.48|6138.48|6138.48|6137.77|6137.77|0
1646730670000|2022-03-08 09:11:10|6139.9|6139.9|6137.77|6137.77|6139.9|6139.9|6137.77|6137.77|0
1646730680000|2022-03-08 09:11:20|6137.65|6137.65|6137.65|6137.65|6137.65|6137.65|6137.65|6137.65|0
1646730690000|2022-03-08 09:11:30|6138.36|6138.36|6138.36|6138.36|6138.36|6138.36|6136.94|6136.94|0
1646730700000|2022-03-08 09:11:40|6136.94|6136.94|6136.94|6136.94|6136.94|6136.94|6136.94|6136.94|0
1646730710000|2022-03-08 09:11:50|6136.71|6136.71|6136.71|6136.71|6137.06|6137.06|6136.71|6136.71|0
1646730720000|2022-03-08 09:12:00|6136|6136|6134.79|6134.79|6136.71|6136.71|6134.79|6134.79|0
1646730730000|2022-03-08 09:12:10|6134.68|6134.68|6134.68|6134.68|6134.68|6134.68|6134.68|6134.68|0
1646730740000|2022-03-08 09:12:20|6134.79|6134.79|6134.79|6134.79|6134.79|6134.79|6134.79|6134.79|0
1646730750000|2022-03-08 09:12:30|6133.37|6133.37|6128.49|6128.49|6133.37|6133.37|6128.49|6128.49|0
1646730760000|2022-03-08 09:12:40|6126.35|6126.35|6126.35|6126.35|6127.07|6127.07|6124.22|6124.22|0
1646730770000|2022-03-08 09:12:50|6125.64|6125.64|6125.64|6125.64|6125.64|6125.64|6125.64|6125.64|0
1646730780000|2022-03-08 09:13:00|6125.91|6125.91|6128.29|6128.29|6128.29|6128.29|6125.91|6125.91|0
1646730790000|2022-03-08 09:13:10|6128.64|6128.64|6128.76|6128.76|6128.76|6128.76|6128.64|6128.64|0
1646730800000|2022-03-08 09:13:20|6128.04|6128.04|6129.25|6129.25|6129.25|6129.25|6128.04|6128.04|0
1646730810000|2022-03-08 09:13:30|6127.58|6127.58|6126.16|6126.16|6127.58|6127.58|6126.16|6126.16|0
1646730830000|2022-03-08 09:13:50|6125.44|6125.44|6122.12|6122.12|6125.44|6125.44|6122.12|6122.12|0
1646730840000|2022-03-08 09:14:00|6122.83|6122.83|6124.6|6124.6|6124.6|6124.6|6122.83|6122.83|0
1646730850000|2022-03-08 09:14:10|6124.37|6124.37|6124.37|6124.37|6124.37|6124.37|6124.37|6124.37|0
1646730860000|2022-03-08 09:14:20|6123.66|6123.66|6123.66|6123.66|6123.66|6123.66|6123.66|6123.66|0
1646730870000|2022-03-08 09:14:30|6123.42|6123.42|6120.9|6120.9|6123.42|6123.42|6120.9|6120.9|0
1646730880000|2022-03-08 09:14:40|6120.41|6120.41|6120.3|6120.3|6120.53|6120.53|6120.3|6120.3|0
1646730890000|2022-03-08 09:14:50|6120.41|6120.41|6120.41|6120.41|6120.41|6120.41|6120.41|6120.41|0
1646730910000|2022-03-08 09:15:10|6120.64|6120.64|6124.91|6124.91|6124.91|6124.91|6120.64|6120.64|0
1646730920000|2022-03-08 09:15:20|6124.2|6124.2|6125.51|6125.51|6125.51|6125.51|6124.08|6124.08|0
1646730930000|2022-03-08 09:15:30|6125.78|6125.78|6125.74|6125.74|6126.45|6126.45|6125.74|6125.74|0
1646730960000|2022-03-08 09:16:00|6127.87|6127.87|6131.06|6131.06|6131.06|6131.06|6127.87|6127.87|0
1646730970000|2022-03-08 09:16:10|6130.95|6130.95|6130.95|6130.95|6130.95|6130.95|6130.95|6130.95|0
1646730980000|2022-03-08 09:16:20|6133.08|6133.08|6132.6|6132.6|6133.08|6133.08|6132.37|6132.37|0
1646731000000|2022-03-08 09:16:40|6131.18|6131.18|6130.6|6130.6|6131.18|6131.18|6129.04|6129.04|0
1646731010000|2022-03-08 09:16:50|6130.74|6130.74|6124.72|6124.72|6130.74|6130.74|6124.72|6124.72|0
1646731040000|2022-03-08 09:17:20|6127.56|6127.56|6129.01|6129.01|6129.01|6129.01|6127.56|6127.56|0
1646731050000|2022-03-08 09:17:30|6130.02|6130.02|6130.02|6130.02|6130.02|6130.02|6130.02|6130.02|0
1646731060000|2022-03-08 09:17:40|6129.32|6129.32|6129.32|6129.32|6129.32|6129.32|6129.32|6129.32|0
1646731070000|2022-03-08 09:17:50|6130.75|6130.75|6131.09|6131.09|6131.09|6131.09|6130.75|6130.75|0
1646731080000|2022-03-08 09:18:00|6130.75|6130.75|6131.46|6131.46|6131.46|6131.46|6130.75|6130.75|0
1646731090000|2022-03-08 09:18:10|6130.75|6130.75|6128.64|6128.64|6130.75|6130.75|6128.64|6128.64|0
1646731100000|2022-03-08 09:18:20|6128.87|6128.87|6131.59|6131.59|6131.59|6131.59|6128.87|6128.87|0
1646731120000|2022-03-08 09:18:40|6132.3|6132.3|6131.59|6131.59|6132.3|6132.3|6131.59|6131.59|0
1646731130000|2022-03-08 09:18:50|6130.16|6130.16|6129.83|6129.83|6130.16|6130.16|6129.83|6129.83|0
1646731170000|2022-03-08 09:19:30|6129.25|6129.25|6128.54|6128.54|6129.25|6129.25|6128.54|6128.54|0
1646731180000|2022-03-08 09:19:40|6128.77|6128.77|6128.77|6128.77|6128.77|6128.77|6128.77|6128.77|0
1646731210000|2022-03-08 09:20:10|6127.35|6127.35|6127.23|6127.23|6128.06|6128.06|6127.23|6127.23|0
1646731220000|2022-03-08 09:20:20|6125.07|6125.07|6124.4|6124.4|6125.07|6125.07|6124.4|6124.4|0
1646731230000|2022-03-08 09:20:30|6125.82|6125.82|6125.11|6125.11|6125.82|6125.82|6124.4|6124.4|0
1646731240000|2022-03-08 09:20:40|6124.84|6124.84|6124.13|6124.13|6124.84|6124.84|6124.13|6124.13|0
1646731260000|2022-03-08 09:21:00|6124.01|6124.01|6121.66|6121.66|6124.01|6124.01|6121.66|6121.66|0
1646731270000|2022-03-08 09:21:10|6122.37|6122.37|6121.66|6121.66|6122.37|6122.37|6121.66|6121.66|0
1646731280000|2022-03-08 09:21:20|6121.32|6121.32|6114.37|6114.37|6121.32|6121.32|6114.37|6114.37|0
1646731290000|2022-03-08 09:21:30|6113.65|6113.65|6112.98|6112.98|6113.69|6113.69|6111.56|6111.56|0
1646731300000|2022-03-08 09:21:40|6112.74|6112.74|6112.74|6112.74|6112.74|6112.74|6112.74|6112.74|0
1646731310000|2022-03-08 09:21:50|6114.16|6114.16|6112.74|6112.74|6114.16|6114.16|6112.74|6112.74|0
1646731320000|2022-03-08 09:22:00|6112.97|6112.97|6112.97|6112.97|6112.97|6112.97|6112.97|6112.97|0
1646731330000|2022-03-08 09:22:10|6113.3|6113.3|6118.18|6118.18|6118.18|6118.18|6113.3|6113.3|0
1646731350000|2022-03-08 09:22:30|6117.47|6117.47|6113.42|6113.42|6117.47|6117.47|6113.42|6113.42|0
1646731360000|2022-03-08 09:22:40|6114.84|6114.84|6113.9|6113.9|6114.84|6114.84|6113.9|6113.9|0
1646731370000|2022-03-08 09:22:50|6113.63|6113.63|6108.72|6108.72|6113.63|6113.63|6107.63|6107.63|0
1646731380000|2022-03-08 09:23:00|6109.43|6109.43|6109.43|6109.43|6109.43|6109.43|6109.43|6109.43|0
1646731390000|2022-03-08 09:23:10|6109.78|6109.78|6109.78|6109.78|6109.78|6109.78|6109.78|6109.78|0
1646731410000|2022-03-08 09:23:30|6111.2|6111.2|6109.78|6109.78|6111.2|6111.2|6108.35|6108.35|0
1646731420000|2022-03-08 09:23:40|6111.2|6111.2|6111.2|6111.2|6111.2|6111.2|6111.2|6111.2|0
1646731430000|2022-03-08 09:23:50|6111.87|6111.87|6111.87|6111.87|6111.87|6111.87|6111.87|6111.87|0
1646731440000|2022-03-08 09:24:00|6111.16|6111.16|6111.16|6111.16|6111.16|6111.16|6111.16|6111.16|0
1646731450000|2022-03-08 09:24:10|6109.74|6109.74|6107.8|6107.8|6109.74|6109.74|6107.8|6107.8|0
1646731460000|2022-03-08 09:24:20|6107.09|6107.09|6103.4|6103.4|6107.09|6107.09|6103.4|6103.4|0
1646731470000|2022-03-08 09:24:30|6100.56|6100.56|6096.41|6096.41|6102.69|6102.69|6096.41|6096.41|0
1646731480000|2022-03-08 09:24:40|6097.83|6097.83|6095.73|6095.73|6097.83|6097.83|6095.73|6095.73|0
1646731490000|2022-03-08 09:24:50|6097.87|6097.87|6094.31|6094.31|6097.87|6097.87|6094.31|6094.31|0
1646731500000|2022-03-08 09:25:00|6096.45|6096.45|6101.54|6101.54|6101.54|6101.54|6096.45|6096.45|0
1646731510000|2022-03-08 09:25:10|6100.96|6100.96|6097.85|6097.85|6102.59|6102.59|6097.85|6097.85|0
1646731520000|2022-03-08 09:25:20|6097.14|6097.14|6099|6099|6099.28|6099.28|6097.14|6097.14|0
1646731530000|2022-03-08 09:25:30|6097.58|6097.58|6095.7|6095.7|6097.58|6097.58|6094.99|6094.99|0
1646731540000|2022-03-08 09:25:40|6096.16|6096.16|6096.65|6096.65|6096.65|6096.65|6095.91|6095.91|0
1646731560000|2022-03-08 09:26:00|6098.32|6098.32|6098.32|6098.32|6099.74|6099.74|6098.32|6098.32|0
1646731570000|2022-03-08 09:26:10|6097.12|6097.12|6097.12|6097.12|6097.12|6097.12|6097.12|6097.12|0
1646731600000|2022-03-08 09:26:40|6096.41|6096.41|6094.98|6094.98|6096.41|6096.41|6094.98|6094.98|0
1646731610000|2022-03-08 09:26:50|6094.74|6094.74|6095.45|6095.45|6095.45|6095.45|6094.74|6094.74|0
1646731630000|2022-03-08 09:27:10|6094.03|6094.03|6094.52|6094.52|6094.52|6094.52|6094.03|6094.03|0
1646731650000|2022-03-08 09:27:30|6094.4|6094.4|6094.4|6094.4|6095.83|6095.83|6094.4|6094.4|0
1646731670000|2022-03-08 09:27:50|6093.69|6093.69|6093.69|6093.69|6093.69|6093.69|6093.69|6093.69|0
1646731680000|2022-03-08 09:28:00|6094.18|6094.18|6095.34|6095.34|6095.34|6095.34|6094.18|6094.18|0
1646731720000|2022-03-08 09:28:40|6095.57|6095.57|6098.66|6098.66|6098.66|6098.66|6095.57|6095.57|0
1646731730000|2022-03-08 09:28:50|6097.95|6097.95|6097.95|6097.95|6097.95|6097.95|6097.95|6097.95|0
1646731740000|2022-03-08 09:29:00|6096.19|6096.19|6099.87|6099.87|6099.99|6099.99|6095.85|6095.85|0
1646731760000|2022-03-08 09:29:20|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|0
1646731770000|2022-03-08 09:29:30|6096.32|6096.32|6091.02|6091.02|6096.32|6096.32|6091.02|6091.02|0
1646731780000|2022-03-08 09:29:40|6092.44|6092.44|6091.73|6091.73|6092.44|6092.44|6091.73|6091.73|0
1646731790000|2022-03-08 09:29:50|6091.38|6091.38|6090.77|6090.77|6091.38|6091.38|6090.77|6090.77|0
1646731810000|2022-03-08 09:30:10|6091|6091|6094.81|6094.81|6094.81|6094.81|6091|6091|0
1646731820000|2022-03-08 09:30:20|6094.92|6094.92|6093.98|6093.98|6096.11|6096.11|6093.98|6093.98|0
1646731830000|2022-03-08 09:30:30|6094.65|6094.65|6100.42|6100.42|6100.42|6100.42|6094.65|6094.65|0
1646731840000|2022-03-08 09:30:40|6100.08|6100.08|6100.08|6100.08|6100.08|6100.08|6100.08|6100.08|0
1646731850000|2022-03-08 09:30:50|6098.66|6098.66|6097.61|6097.61|6098.66|6098.66|6097.61|6097.61|0
1646731860000|2022-03-08 09:31:00|6097.28|6097.28|6095.51|6095.51|6097.28|6097.28|6095.26|6095.26|0
1646731870000|2022-03-08 09:31:10|6096.93|6096.93|6099.77|6099.77|6099.77|6099.77|6096.93|6096.93|0
1646731880000|2022-03-08 09:31:20|6099.08|6099.08|6093.53|6093.53|6099.08|6099.08|6093.53|6093.53|0
1646731890000|2022-03-08 09:31:30|6093.65|6093.65|6093.65|6093.65|6093.65|6093.65|6093.65|6093.65|0
1646731910000|2022-03-08 09:31:50|6094.36|6094.36|6094.61|6094.61|6094.61|6094.61|6093.89|6093.89|0
1646731920000|2022-03-08 09:32:00|6096.03|6096.03|6097.8|6097.8|6097.8|6097.8|6096.03|6096.03|0
1646731930000|2022-03-08 09:32:10|6100.7|6100.7|6100.7|6100.7|6100.7|6100.7|6100.7|6100.7|0
1646731950000|2022-03-08 09:32:30|6102.12|6102.12|6100.7|6100.7|6102.12|6102.12|6100.7|6100.7|0
1646731960000|2022-03-08 09:32:40|6099.99|6099.99|6097.85|6097.85|6099.99|6099.99|6097.85|6097.85|0
1646731970000|2022-03-08 09:32:50|6099.02|6099.02|6103.65|6103.65|6104|6104|6099.02|6099.02|0
1646731980000|2022-03-08 09:33:00|6104.36|6104.36|6104.27|6104.27|6104.36|6104.36|6103.88|6103.88|0
1646731990000|2022-03-08 09:33:10|6104.38|6104.38|6104.38|6104.38|6104.38|6104.38|6104.38|6104.38|0
1646732010000|2022-03-08 09:33:30|6108.65|6108.65|6110.78|6110.78|6110.78|6110.78|6108.65|6108.65|0
1646732020000|2022-03-08 09:33:40|6108.65|6108.65|6109.04|6109.04|6109.04|6109.04|6107.94|6107.94|0
1646732030000|2022-03-08 09:33:50|6108.33|6108.33|6110.38|6110.38|6110.38|6110.38|6108.33|6108.33|0
1646732040000|2022-03-08 09:34:00|6111.8|6111.8|6111.8|6111.8|6112.04|6112.04|6111.8|6111.8|0
1646732050000|2022-03-08 09:34:10|6111.09|6111.09|6112.14|6112.14|6112.14|6112.14|6110.35|6110.35|0
1646732060000|2022-03-08 09:34:20|6112.63|6112.63|6112.63|6112.63|6112.63|6112.63|6112.63|6112.63|0
1646732070000|2022-03-08 09:34:30|6113.21|6113.21|6113.21|6113.21|6116.05|6116.05|6113.21|6113.21|0
1646732090000|2022-03-08 09:34:50|6113.48|6113.48|6109.01|6109.01|6113.48|6113.48|6109.01|6109.01|0
1646732100000|2022-03-08 09:35:00|6108.29|6108.29|6105.06|6105.06|6108.29|6108.29|6105.06|6105.06|0
1646732110000|2022-03-08 09:35:10|6104.82|6104.82|6103.98|6103.98|6105.4|6105.4|6103.98|6103.98|0
1646732130000|2022-03-08 09:35:30|6103.27|6103.27|6099.66|6099.66|6103.27|6103.27|6099.66|6099.66|0
1646732150000|2022-03-08 09:35:50|6099.77|6099.77|6099.77|6099.77|6099.77|6099.77|6099.77|6099.77|0
1646732160000|2022-03-08 09:36:00|6101.91|6101.91|6098.9|6098.9|6101.91|6101.91|6098.9|6098.9|0
1646732170000|2022-03-08 09:36:10|6098.19|6098.19|6098.19|6098.19|6098.19|6098.19|6098.19|6098.19|0
1646732200000|2022-03-08 09:36:40|6098.9|6098.9|6098.19|6098.19|6098.9|6098.9|6098.19|6098.19|0
1646732220000|2022-03-08 09:37:00|6097.47|6097.47|6091.29|6091.29|6097.47|6097.47|6091.29|6091.29|0
1646732240000|2022-03-08 09:37:20|6090.8|6090.8|6090.8|6090.8|6090.8|6090.8|6090.8|6090.8|0
1646732250000|2022-03-08 09:37:30|6090.12|6090.12|6087.89|6087.89|6090.12|6090.12|6087.89|6087.89|0
1646732270000|2022-03-08 09:37:50|6087.56|6087.56|6087.89|6087.89|6087.89|6087.89|6087.56|6087.56|0
1646732280000|2022-03-08 09:38:00|6086.47|6086.47|6085.05|6085.05|6086.47|6086.47|6085.05|6085.05|0
1646732290000|2022-03-08 09:38:10|6086.47|6086.47|6089.32|6089.32|6090.74|6090.74|6086.47|6086.47|0
1646732300000|2022-03-08 09:38:20|6088.98|6088.98|6088.98|6088.98|6088.98|6088.98|6088.98|6088.98|0
1646732310000|2022-03-08 09:38:30|6088.27|6088.27|6089.69|6089.69|6089.69|6089.69|6088.27|6088.27|0
1646732320000|2022-03-08 09:38:40|6088.98|6088.98|6090.4|6090.4|6091.11|6091.11|6088.98|6088.98|0
1646732330000|2022-03-08 09:38:50|6091.11|6091.11|6089.69|6089.69|6091.11|6091.11|6089.69|6089.69|0
1646732350000|2022-03-08 09:39:10|6090.03|6090.03|6090.74|6090.74|6090.74|6090.74|6090.03|6090.03|0
1646732360000|2022-03-08 09:39:20|6090.03|6090.03|6090.03|6090.03|6090.03|6090.03|6089.32|6089.32|0
1646732380000|2022-03-08 09:39:40|6092.16|6092.16|6091.45|6091.45|6092.16|6092.16|6091.45|6091.45|0
1646732390000|2022-03-08 09:39:50|6091.1|6091.1|6088.97|6088.97|6091.1|6091.1|6088.97|6088.97|0
1646732400000|2022-03-08 09:40:00|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|0
1646732410000|2022-03-08 09:40:10|6088.25|6088.25|6088.25|6088.25|6088.25|6088.25|6088.25|6088.25|0
1646732440000|2022-03-08 09:40:40|6089.67|6089.67|6089.78|6089.78|6089.78|6089.78|6089.67|6089.67|0
1646732450000|2022-03-08 09:40:50|6089.67|6089.67|6089.67|6089.67|6089.67|6089.67|6089.67|6089.67|0
1646732460000|2022-03-08 09:41:00|6090.38|6090.38|6090.38|6090.38|6090.38|6090.38|6090.38|6090.38|0
1646732470000|2022-03-08 09:41:10|6091.8|6091.8|6094.71|6094.71|6094.71|6094.71|6091.8|6091.8|0
1646732480000|2022-03-08 09:41:20|6094|6094|6093.29|6093.29|6094|6094|6093.29|6093.29|0
1646732490000|2022-03-08 09:41:30|6092.58|6092.58|6092.58|6092.58|6093.29|6093.29|6092.58|6092.58|0
1646732500000|2022-03-08 09:41:40|6094|6094|6094|6094|6094|6094|6094|6094|0
1646732510000|2022-03-08 09:41:50|6093.29|6093.29|6092.94|6092.94|6093.29|6093.29|6092.94|6092.94|0
1646732520000|2022-03-08 09:42:00|6092.71|6092.71|6092.83|6092.83|6092.83|6092.83|6092.71|6092.71|0
1646732530000|2022-03-08 09:42:10|6092.33|6092.33|6092.33|6092.33|6092.33|6092.33|6091.62|6091.62|0
1646732550000|2022-03-08 09:42:30|6092.83|6092.83|6092.83|6092.83|6092.83|6092.83|6092.83|6092.83|0
1646732560000|2022-03-08 09:42:40|6093.54|6093.54|6091.4|6091.4|6093.54|6093.54|6091.4|6091.4|0
1646732570000|2022-03-08 09:42:50|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|6091.16|0
1646732580000|2022-03-08 09:43:00|6090.69|6090.69|6090.69|6090.69|6090.69|6090.69|6090.69|6090.69|0
1646732610000|2022-03-08 09:43:30|6090.21|6090.21|6090.33|6090.33|6091.75|6091.75|6090.21|6090.21|0
1646732640000|2022-03-08 09:44:00|6088.91|6088.91|6083.8|6083.8|6089.62|6089.62|6083.8|6083.8|0
1646732650000|2022-03-08 09:44:10|6082.08|6082.08|6082.08|6082.08|6082.08|6082.08|6082.08|6082.08|0
1646732680000|2022-03-08 09:44:40|6082.43|6082.43|6078.65|6078.65|6082.54|6082.54|6078.65|6078.65|0
1646732690000|2022-03-08 09:44:50|6077.23|6077.23|6078.27|6078.27|6078.27|6078.27|6077.23|6077.23|0
1646732700000|2022-03-08 09:45:00|6078.99|6078.99|6076.18|6076.18|6078.99|6078.99|6076.18|6076.18|0
1646732710000|2022-03-08 09:45:10|6075.91|6075.91|6074.75|6074.75|6075.91|6075.91|6074.75|6074.75|0
1646732720000|2022-03-08 09:45:20|6074.87|6074.87|6079.02|6079.02|6079.02|6079.02|6074.87|6074.87|0
1646732750000|2022-03-08 09:45:50|6076.92|6076.92|6076.92|6076.92|6076.92|6076.92|6076.92|6076.92|0
1646732760000|2022-03-08 09:46:00|6076.21|6076.21|6075.5|6075.5|6076.92|6076.92|6075.5|6075.5|0
1646732780000|2022-03-08 09:46:20|6077.63|6077.63|6073.7|6073.7|6077.63|6077.63|6073.7|6073.7|0
1646732790000|2022-03-08 09:46:30|6072.71|6072.71|6073.92|6073.92|6075.34|6075.34|6072.71|6072.71|0
1646732810000|2022-03-08 09:46:50|6073.69|6073.69|6073.8|6073.8|6073.8|6073.8|6073.69|6073.69|0
1646732820000|2022-03-08 09:47:00|6076.65|6076.65|6079.36|6079.36|6079.36|6079.36|6076.65|6076.65|0
1646732860000|2022-03-08 09:47:40|6081.49|6081.49|6081|6081|6081.49|6081.49|6081|6081|0
1646732880000|2022-03-08 09:48:00|6080.54|6080.54|6082.9|6082.9|6083.61|6083.61|6079.11|6079.11|0
1646732890000|2022-03-08 09:48:10|6082.19|6082.19|6082.31|6082.31|6082.54|6082.54|6082.19|6082.19|0
1646732910000|2022-03-08 09:48:30|6082.04|6082.04|6082.04|6082.04|6082.04|6082.04|6082.04|6082.04|0
1646732920000|2022-03-08 09:48:40|6082.38|6082.38|6082.38|6082.38|6082.38|6082.38|6082.38|6082.38|0
1646732930000|2022-03-08 09:48:50|6083.12|6083.12|6082.75|6082.75|6083.12|6083.12|6082.63|6082.63|0
1646732940000|2022-03-08 09:49:00|6084.88|6084.88|6082.41|6082.41|6084.88|6084.88|6082.41|6082.41|0
1646732950000|2022-03-08 09:49:10|6083.12|6083.12|6082.41|6082.41|6083.12|6083.12|6082.41|6082.41|0
1646732980000|2022-03-08 09:49:40|6082.76|6082.76|6082.64|6082.64|6082.76|6082.76|6082.64|6082.64|0
1646732990000|2022-03-08 09:49:50|6081.93|6081.93|6081.22|6081.22|6081.93|6081.93|6081.22|6081.22|0
1646733000000|2022-03-08 09:50:00|6080.51|6080.51|6080.51|6080.51|6080.51|6080.51|6080.51|6080.51|0
1646733010000|2022-03-08 09:50:10|6079.93|6079.93|6079.93|6079.93|6079.93|6079.93|6079.93|6079.93|0
1646733020000|2022-03-08 09:50:20|6080.6|6080.6|6080.6|6080.6|6080.6|6080.6|6080.6|6080.6|0
1646733030000|2022-03-08 09:50:30|6081.31|6081.31|6081.31|6081.31|6081.31|6081.31|6081.31|6081.31|0
1646733040000|2022-03-08 09:50:40|6084.39|6084.39|6084.05|6084.05|6085.1|6085.1|6084.05|6084.05|0
1646733050000|2022-03-08 09:50:50|6083.34|6083.34|6083.34|6083.34|6083.34|6083.34|6082.63|6082.63|0
1646733060000|2022-03-08 09:51:00|6084.77|6084.77|6084.77|6084.77|6084.77|6084.77|6084.77|6084.77|0
1646733090000|2022-03-08 09:51:30|6084.88|6084.88|6084.88|6084.88|6084.88|6084.88|6084.65|6084.65|0
1646733100000|2022-03-08 09:51:40|6084.17|6084.17|6083.46|6083.46|6084.17|6084.17|6083.46|6083.46|0
1646733110000|2022-03-08 09:51:50|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|0
1646733120000|2022-03-08 09:52:00|6084.18|6084.18|6088.07|6088.07|6088.78|6088.78|6084.18|6084.18|0
1646733130000|2022-03-08 09:52:10|6087.36|6087.36|6087.36|6087.36|6087.36|6087.36|6087.36|6087.36|0
1646733150000|2022-03-08 09:52:30|6088.07|6088.07|6088.07|6088.07|6088.07|6088.07|6088.07|6088.07|0
1646733160000|2022-03-08 09:52:40|6087.36|6087.36|6086.64|6086.64|6087.36|6087.36|6086.64|6086.64|0
1646733200000|2022-03-08 09:53:20|6085.93|6085.93|6085.93|6085.93|6085.93|6085.93|6085.93|6085.93|0
1646733230000|2022-03-08 09:53:50|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|6086.4|0
1646733240000|2022-03-08 09:54:00|6090.66|6090.66|6090.66|6090.66|6090.66|6090.66|6090.66|6090.66|0
1646733250000|2022-03-08 09:54:10|6091.38|6091.38|6091.38|6091.38|6091.38|6091.38|6091.38|6091.38|0
1646733260000|2022-03-08 09:54:20|6089.24|6089.24|6090.32|6090.32|6090.65|6090.65|6089.24|6089.24|0
1646733280000|2022-03-08 09:54:40|6089.61|6089.61|6090.32|6090.32|6090.32|6090.32|6088.18|6088.18|0
1646733290000|2022-03-08 09:54:50|6090.66|6090.66|6090.66|6090.66|6090.66|6090.66|6090.66|6090.66|0
1646733300000|2022-03-08 09:55:00|6092.8|6092.8|6092.09|6092.09|6092.8|6092.8|6092.09|6092.09|0
1646733310000|2022-03-08 09:55:10|6089.95|6089.95|6089.71|6089.71|6089.95|6089.95|6089.71|6089.71|0
1646733360000|2022-03-08 09:56:00|6091.84|6091.84|6091.84|6091.84|6091.84|6091.84|6091.84|6091.84|0
1646733370000|2022-03-08 09:56:10|6092.55|6092.55|6092.55|6092.55|6092.67|6092.67|6092.55|6092.55|0
1646733380000|2022-03-08 09:56:20|6091.84|6091.84|6091.84|6091.84|6091.84|6091.84|6091.84|6091.84|0
1646733390000|2022-03-08 09:56:30|6091.13|6091.13|6090.2|6090.2|6091.13|6091.13|6090.08|6090.08|0
1646733410000|2022-03-08 09:56:50|6089.49|6089.49|6089.72|6089.72|6089.72|6089.72|6089.49|6089.49|0
1646733420000|2022-03-08 09:57:00|6091.14|6091.14|6091.14|6091.14|6091.14|6091.14|6091.14|6091.14|0
1646733430000|2022-03-08 09:57:10|6091.48|6091.48|6091.48|6091.48|6091.48|6091.48|6091.48|6091.48|0
1646733440000|2022-03-08 09:57:20|6090.74|6090.74|6090.03|6090.03|6090.74|6090.74|6090.03|6090.03|0
1646733450000|2022-03-08 09:57:30|6089.68|6089.68|6089.57|6089.57|6089.68|6089.68|6089.34|6089.34|0
1646733470000|2022-03-08 09:57:50|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|0
1646733480000|2022-03-08 09:58:00|6091|6091|6091|6091|6091|6091|6091|6091|0
1646733490000|2022-03-08 09:58:10|6090.29|6090.29|6091.71|6091.71|6091.71|6091.71|6090.29|6090.29|0
1646733500000|2022-03-08 09:58:20|6091|6091|6089.57|6089.57|6091|6091|6089.57|6089.57|0
1646733510000|2022-03-08 09:58:30|6092.42|6092.42|6092.67|6092.67|6092.67|6092.67|6092.42|6092.42|0
1646733520000|2022-03-08 09:58:40|6091.24|6091.24|6091.49|6091.49|6091.49|6091.49|6091.24|6091.24|0
1646733530000|2022-03-08 09:58:50|6092.2|6092.2|6092.91|6092.91|6093.62|6093.62|6092.2|6092.2|0
1646733540000|2022-03-08 09:59:00|6094.33|6094.33|6098.6|6098.6|6099.31|6099.31|6093.62|6093.62|0
1646733560000|2022-03-08 09:59:20|6100.03|6100.03|6103.5|6103.5|6103.5|6103.5|6100.03|6100.03|0
1646733570000|2022-03-08 09:59:30|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|0
1646733590000|2022-03-08 09:59:50|6105.37|6105.37|6104.66|6104.66|6105.37|6105.37|6103.95|6103.95|0
1646733600000|2022-03-08 10:00:00|6105.37|6105.37|6105.25|6105.25|6105.37|6105.37|6105.25|6105.25|0
1646733620000|2022-03-08 10:00:20|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|0
1646733630000|2022-03-08 10:00:30|6105.62|6105.62|6107.04|6107.04|6107.04|6107.04|6105.62|6105.62|0
1646733640000|2022-03-08 10:00:40|6105.62|6105.62|6105.62|6105.62|6105.62|6105.62|6105.62|6105.62|0
1646733660000|2022-03-08 10:01:00|6105.35|6105.35|6105|6105|6105.35|6105.35|6103.92|6103.92|0
1646733670000|2022-03-08 10:01:10|6104.88|6104.88|6104.87|6104.87|6105.12|6105.12|6104.87|6104.87|0
1646733690000|2022-03-08 10:01:30|6105.58|6105.58|6105.58|6105.58|6105.58|6105.58|6105.58|6105.58|0
1646733720000|2022-03-08 10:02:00|6104.87|6104.87|6101.15|6101.15|6104.87|6104.87|6101.15|6101.15|0
1646733730000|2022-03-08 10:02:10|6100.44|6100.44|6100.1|6100.1|6100.44|6100.44|6100.1|6100.1|0
1646733750000|2022-03-08 10:02:30|6099.39|6099.39|6099.39|6099.39|6099.39|6099.39|6099.39|6099.39|0
1646733760000|2022-03-08 10:02:40|6101.53|6101.53|6101.53|6101.53|6101.53|6101.53|6101.53|6101.53|0
1646733790000|2022-03-08 10:03:10|6102.87|6102.87|6103.41|6103.41|6103.41|6103.41|6102.87|6102.87|0
1646733800000|2022-03-08 10:03:20|6110.52|6110.52|6110.52|6110.52|6110.52|6110.52|6110.41|6110.41|0
1646733810000|2022-03-08 10:03:30|6111.26|6111.26|6111.76|6111.76|6111.97|6111.97|6111.26|6111.26|0
1646733840000|2022-03-08 10:04:00|6111.65|6111.65|6115.64|6115.64|6115.64|6115.64|6111.65|6111.65|0
1646733860000|2022-03-08 10:04:20|6117.06|6117.06|6117.06|6117.06|6117.06|6117.06|6117.06|6117.06|0
1646733870000|2022-03-08 10:04:30|6117.77|6117.77|6117.98|6117.98|6118.44|6118.44|6117.73|6117.73|0
1646733880000|2022-03-08 10:04:40|6117.27|6117.27|6118.69|6118.69|6118.69|6118.69|6117.27|6117.27|0
1646733900000|2022-03-08 10:05:00|6120.11|6120.11|6120.11|6120.11|6120.11|6120.11|6120.11|6120.11|0
1646733910000|2022-03-08 10:05:10|6120.82|6120.82|6120.82|6120.82|6120.82|6120.82|6120.82|6120.82|0
1646733920000|2022-03-08 10:05:20|6121.54|6121.54|6121.54|6121.54|6121.54|6121.54|6121.54|6121.54|0
1646733930000|2022-03-08 10:05:30|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|0
1646733940000|2022-03-08 10:05:40|6121.56|6121.56|6122.99|6122.99|6122.99|6122.99|6121.56|6121.56|0
1646733950000|2022-03-08 10:05:50|6122.28|6122.28|6122.16|6122.16|6122.28|6122.28|6122.16|6122.16|0
1646733960000|2022-03-08 10:06:00|6122.87|6122.87|6126.67|6126.67|6127.14|6127.14|6121.82|6121.82|0
1646733970000|2022-03-08 10:06:10|6127.01|6127.01|6125.59|6125.59|6127.01|6127.01|6125.59|6125.59|0
1646733980000|2022-03-08 10:06:20|6126.3|6126.3|6126.59|6126.59|6126.59|6126.59|6126.05|6126.05|0
1646733990000|2022-03-08 10:06:30|6126.82|6126.82|6125.89|6125.89|6126.82|6126.82|6125.65|6125.65|0
1646734000000|2022-03-08 10:06:40|6125.4|6125.4|6124.88|6124.88|6125.82|6125.82|6124.4|6124.4|0
1646734010000|2022-03-08 10:06:50|6124.39|6124.39|6124.88|6124.88|6124.88|6124.88|6124.39|6124.39|0
1646734020000|2022-03-08 10:07:00|6125.21|6125.21|6126.16|6126.16|6126.87|6126.87|6125.21|6125.21|0
1646734030000|2022-03-08 10:07:10|6125.44|6125.44|6124.02|6124.02|6125.68|6125.68|6124.02|6124.02|0
1646734050000|2022-03-08 10:07:30|6127.58|6127.58|6127.81|6127.81|6127.81|6127.81|6127.58|6127.58|0
1646734060000|2022-03-08 10:07:40|6127.35|6127.35|6124.5|6124.5|6127.35|6127.35|6124.5|6124.5|0
1646734070000|2022-03-08 10:07:50|6124.16|6124.16|6123.83|6123.83|6124.16|6124.16|6123.83|6123.83|0
1646734080000|2022-03-08 10:08:00|6120.98|6120.98|6119.94|6119.94|6120.98|6120.98|6119.94|6119.94|0
1646734090000|2022-03-08 10:08:10|6119.22|6119.22|6119.7|6119.7|6120.42|6120.42|6118.99|6118.99|0
1646734100000|2022-03-08 10:08:20|6119.59|6119.59|6118.28|6118.28|6119.59|6119.59|6118.05|6118.05|0
1646734140000|2022-03-08 10:09:00|6116.86|6116.86|6116.86|6116.86|6118.28|6118.28|6116.86|6116.86|0
1646734150000|2022-03-08 10:09:10|6116.52|6116.52|6115.81|6115.81|6116.52|6116.52|6114.39|6114.39|0
1646734170000|2022-03-08 10:09:30|6115.1|6115.1|6115.1|6115.1|6115.1|6115.1|6115.1|6115.1|0
1646734180000|2022-03-08 10:09:40|6114.98|6114.98|6115.22|6115.22|6115.22|6115.22|6114.98|6114.98|0
1646734190000|2022-03-08 10:09:50|6114.5|6114.5|6111.02|6111.02|6114.5|6114.5|6111.02|6111.02|0
1646734200000|2022-03-08 10:10:00|6110.35|6110.35|6110.69|6110.69|6110.69|6110.69|6110.35|6110.35|0
1646734210000|2022-03-08 10:10:10|6113.53|6113.53|6113.76|6113.76|6113.76|6113.76|6113.53|6113.53|0
1646734220000|2022-03-08 10:10:20|6113.05|6113.05|6111.25|6111.25|6113.05|6113.05|6111.25|6111.25|0
1646734250000|2022-03-08 10:10:50|6111.01|6111.01|6109|6109|6111.01|6111.01|6109|6109|0
1646734260000|2022-03-08 10:11:00|6109.71|6109.71|6110.21|6110.21|6110.21|6110.21|6109.71|6109.71|0
1646734270000|2022-03-08 10:11:10|6109.74|6109.74|6110.79|6110.79|6111.5|6111.5|6109.74|6109.74|0
1646734280000|2022-03-08 10:11:20|6112.93|6112.93|6112.21|6112.21|6112.93|6112.93|6112.21|6112.21|0
1646734290000|2022-03-08 10:11:30|6111.5|6111.5|6111.5|6111.5|6111.5|6111.5|6111.5|6111.5|0
1646734310000|2022-03-08 10:11:50|6110.79|6110.79|6110.79|6110.79|6110.79|6110.79|6110.79|6110.79|0
1646734340000|2022-03-08 10:12:20|6110.91|6110.91|6111.02|6111.02|6111.25|6111.25|6110.79|6110.79|0
1646734360000|2022-03-08 10:12:40|6114.54|6114.54|6114.32|6114.32|6114.54|6114.54|6113.83|6113.83|0
1646734370000|2022-03-08 10:12:50|6114.66|6114.66|6114.32|6114.32|6114.66|6114.66|6114.32|6114.32|0
1646734380000|2022-03-08 10:13:00|6113.61|6113.61|6111.85|6111.85|6113.61|6113.61|6111.85|6111.85|0
1646734390000|2022-03-08 10:13:10|6111.58|6111.58|6113.72|6113.72|6113.72|6113.72|6111.58|6111.58|0
1646734410000|2022-03-08 10:13:30|6114.43|6114.43|6113.72|6113.72|6114.43|6114.43|6113.72|6113.72|0
1646734430000|2022-03-08 10:13:50|6114.39|6114.39|6114.39|6114.39|6114.39|6114.39|6114.39|6114.39|0
1646734440000|2022-03-08 10:14:00|6115.1|6115.1|6118.69|6118.69|6118.69|6118.69|6115.1|6115.1|0
1646734450000|2022-03-08 10:14:10|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|0
1646734460000|2022-03-08 10:14:20|6119.46|6119.46|6119.46|6119.46|6119.46|6119.46|6119.46|6119.46|0
1646734480000|2022-03-08 10:14:40|6121.59|6121.59|6121.59|6121.59|6121.59|6121.59|6121.59|6121.59|0
1646734500000|2022-03-08 10:15:00|6120.63|6120.63|6119.61|6119.61|6120.63|6120.63|6119.61|6119.61|0
1646734510000|2022-03-08 10:15:10|6117.48|6117.48|6117.94|6117.94|6117.94|6117.94|6117.48|6117.48|0
1646734520000|2022-03-08 10:15:20|6118.06|6118.06|6118.06|6118.06|6118.06|6118.06|6118.06|6118.06|0
1646734530000|2022-03-08 10:15:30|6117.57|6117.57|6116.85|6116.85|6117.57|6117.57|6116.85|6116.85|0
1646734540000|2022-03-08 10:15:40|6116.14|6116.14|6115.34|6115.34|6116.14|6116.14|6113.92|6113.92|0
1646734560000|2022-03-08 10:16:00|6116.77|6116.77|6114.5|6114.5|6116.88|6116.88|6114.5|6114.5|0
1646734580000|2022-03-08 10:16:20|6114.39|6114.39|6117.34|6117.34|6117.34|6117.34|6114.39|6114.39|0
1646734610000|2022-03-08 10:16:50|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|0
1646734620000|2022-03-08 10:17:00|6116.74|6116.74|6116.48|6116.48|6116.74|6116.74|6116.03|6116.03|0
1646734650000|2022-03-08 10:17:30|6116.37|6116.37|6116.81|6116.81|6117.08|6117.08|6116.37|6116.37|0
1646734660000|2022-03-08 10:17:40|6116.14|6116.14|6114.57|6114.57|6116.14|6116.14|6114.57|6114.57|0
1646734670000|2022-03-08 10:17:50|6114.46|6114.46|6112.47|6112.47|6114.46|6114.46|6112.24|6112.24|0
1646734680000|2022-03-08 10:18:00|6111.05|6111.05|6108.2|6108.2|6111.05|6111.05|6108.2|6108.2|0
1646734690000|2022-03-08 10:18:10|6106.05|6106.05|6106.05|6106.05|6106.05|6106.05|6106.05|6106.05|0
1646734700000|2022-03-08 10:18:20|6106.33|6106.33|6105.83|6105.83|6106.33|6106.33|6105.6|6105.6|0
1646734710000|2022-03-08 10:18:30|6101.57|6101.57|6103.7|6103.7|6103.7|6103.7|6101.57|6101.57|0
1646734720000|2022-03-08 10:18:40|6102.99|6102.99|6102.64|6102.64|6102.99|6102.99|6102.64|6102.64|0
1646734730000|2022-03-08 10:18:50|6102.53|6102.53|6098.72|6098.72|6102.53|6102.53|6098.72|6098.72|0
1646734740000|2022-03-08 10:19:00|6098.18|6098.18|6098.18|6098.18|6098.18|6098.18|6098.18|6098.18|0
1646734750000|2022-03-08 10:19:10|6097.94|6097.94|6098.43|6098.43|6099.14|6099.14|6097.94|6097.94|0
1646734760000|2022-03-08 10:19:20|6097.72|6097.72|6095.25|6095.25|6097.72|6097.72|6095.25|6095.25|0
1646734770000|2022-03-08 10:19:30|6095.13|6095.13|6094.57|6094.57|6095.13|6095.13|6094.57|6094.57|0
1646734780000|2022-03-08 10:19:40|6094.3|6094.3|6094.3|6094.3|6094.3|6094.3|6094.3|6094.3|0
1646734790000|2022-03-08 10:19:50|6094.18|6094.18|6094.18|6094.18|6094.18|6094.18|6094.18|6094.18|0
1646734800000|2022-03-08 10:20:00|6097.03|6097.03|6098.28|6098.28|6098.28|6098.28|6097.03|6097.03|0
1646734810000|2022-03-08 10:20:10|6099.7|6099.7|6099.7|6099.7|6099.7|6099.7|6099.7|6099.7|0
1646734820000|2022-03-08 10:20:20|6098.99|6098.99|6104.36|6104.36|6105.08|6105.08|6098.99|6098.99|0
1646734830000|2022-03-08 10:20:30|6105.08|6105.08|6105.08|6105.08|6105.08|6105.08|6105.08|6105.08|0
1646734840000|2022-03-08 10:20:40|6105.19|6105.19|6105.19|6105.19|6105.19|6105.19|6105.19|6105.19|0
1646734850000|2022-03-08 10:20:50|6104.5|6104.5|6104.5|6104.5|6104.5|6104.5|6104.5|6104.5|0
1646734860000|2022-03-08 10:21:00|6104.61|6104.61|6106.77|6106.77|6106.77|6106.77|6104.61|6104.61|0
1646734870000|2022-03-08 10:21:10|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|0
1646734880000|2022-03-08 10:21:20|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|0
1646734890000|2022-03-08 10:21:30|6106.85|6106.85|6106.14|6106.14|6106.85|6106.85|6106.14|6106.14|0
1646734900000|2022-03-08 10:21:40|6106.85|6106.85|6106.85|6106.85|6106.85|6106.85|6106.85|6106.85|0
1646734910000|2022-03-08 10:21:50|6105.43|6105.43|6103.29|6103.29|6105.43|6105.43|6103.29|6103.29|0
1646734920000|2022-03-08 10:22:00|6102.95|6102.95|6102.95|6102.95|6102.95|6102.95|6102.95|6102.95|0
1646734930000|2022-03-08 10:22:10|6103.62|6103.62|6103.62|6103.62|6103.62|6103.62|6103.62|6103.62|0
1646734940000|2022-03-08 10:22:20|6102.23|6102.23|6101.19|6101.19|6102.23|6102.23|6101.19|6101.19|0
1646734950000|2022-03-08 10:22:30|6101.3|6101.3|6102.13|6102.13|6102.13|6102.13|6101.3|6101.3|0
1646734960000|2022-03-08 10:22:40|6101.42|6101.42|6100.71|6100.71|6101.42|6101.42|6100.71|6100.71|0
1646734970000|2022-03-08 10:22:50|6101.42|6101.42|6101.19|6101.19|6101.42|6101.42|6101.19|6101.19|0
1646734980000|2022-03-08 10:23:00|6101.9|6101.9|6101.9|6101.9|6101.9|6101.9|6101.9|6101.9|0
1646734990000|2022-03-08 10:23:10|6100.48|6100.48|6096.57|6096.57|6100.48|6100.48|6096.57|6096.57|0
1646735000000|2022-03-08 10:23:20|6096.3|6096.3|6097.58|6097.58|6097.58|6097.58|6095.72|6095.72|0
1646735010000|2022-03-08 10:23:30|6098.27|6098.27|6099.7|6099.7|6099.7|6099.7|6098.27|6098.27|0
1646735030000|2022-03-08 10:23:50|6099.93|6099.93|6099.93|6099.93|6099.93|6099.93|6099.93|6099.93|0
1646735040000|2022-03-08 10:24:00|6101.35|6101.35|6103.01|6103.01|6103.01|6103.01|6101.35|6101.35|0
1646735060000|2022-03-08 10:24:20|6103.72|6103.72|6103.72|6103.72|6103.72|6103.72|6103.72|6103.72|0
1646735070000|2022-03-08 10:24:30|6104.43|6104.43|6104.43|6104.43|6104.43|6104.43|6104.43|6104.43|0
1646735090000|2022-03-08 10:24:50|6104.7|6104.7|6104.43|6104.43|6104.7|6104.7|6104.43|6104.43|0
1646735100000|2022-03-08 10:25:00|6104.55|6104.55|6104.55|6104.55|6104.55|6104.55|6104.55|6104.55|0
1646735110000|2022-03-08 10:25:10|6106.68|6106.68|6106.68|6106.68|6106.68|6106.68|6106.68|6106.68|0
1646735120000|2022-03-08 10:25:20|6106.8|6106.8|6109.42|6109.42|6109.42|6109.42|6106.8|6106.8|0
1646735130000|2022-03-08 10:25:30|6108.71|6108.71|6109.05|6109.05|6109.05|6109.05|6108.71|6108.71|0
1646735140000|2022-03-08 10:25:40|6109.76|6109.76|6109.76|6109.76|6109.76|6109.76|6109.76|6109.76|0
1646735160000|2022-03-08 10:26:00|6109.53|6109.53|6109.53|6109.53|6109.53|6109.53|6109.53|6109.53|0
1646735170000|2022-03-08 10:26:10|6110.95|6110.95|6111.28|6111.28|6112.71|6112.71|6110.95|6110.95|0
1646735180000|2022-03-08 10:26:20|6111.75|6111.75|6111.98|6111.98|6111.98|6111.98|6111.75|6111.75|0
1646735190000|2022-03-08 10:26:30|6113.4|6113.4|6115.82|6115.82|6115.82|6115.82|6113.4|6113.4|0
1646735200000|2022-03-08 10:26:40|6115.55|6115.55|6113.39|6113.39|6116.02|6116.02|6113.39|6113.39|0
1646735210000|2022-03-08 10:26:50|6112.68|6112.68|6112.43|6112.43|6112.68|6112.68|6112.43|6112.43|0
1646735220000|2022-03-08 10:27:00|6112.18|6112.18|6112.18|6112.18|6112.18|6112.18|6112.18|6112.18|0
1646735230000|2022-03-08 10:27:10|6111.51|6111.51|6111.51|6111.51|6111.51|6111.51|6111.51|6111.51|0
1646735240000|2022-03-08 10:27:20|6111.24|6111.24|6111.24|6111.24|6111.24|6111.24|6111.24|6111.24|0
1646735250000|2022-03-08 10:27:30|6111.13|6111.13|6111.13|6111.13|6111.13|6111.13|6111.13|6111.13|0
1646735260000|2022-03-08 10:27:40|6111.36|6111.36|6115.02|6115.02|6115.02|6115.02|6111.36|6111.36|0
1646735280000|2022-03-08 10:28:00|6119.29|6119.29|6119.53|6119.53|6119.53|6119.53|6119.29|6119.29|0
1646735290000|2022-03-08 10:28:10|6120.24|6120.24|6118.82|6118.82|6120.24|6120.24|6118.82|6118.82|0
1646735310000|2022-03-08 10:28:30|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|0
1646735320000|2022-03-08 10:28:40|6118.71|6118.71|6118.71|6118.71|6118.71|6118.71|6118.71|6118.71|0
1646735330000|2022-03-08 10:28:50|6117.99|6117.99|6117.99|6117.99|6117.99|6117.99|6117.99|6117.99|0
1646735350000|2022-03-08 10:29:10|6118.23|6118.23|6122.96|6122.96|6122.96|6122.96|6118.23|6118.23|0
1646735360000|2022-03-08 10:29:20|6125.09|6125.09|6121.79|6121.79|6125.09|6125.09|6121.79|6121.79|0
1646735390000|2022-03-08 10:29:50|6119.66|6119.66|6119.66|6119.66|6119.66|6119.66|6119.66|6119.66|0
1646735410000|2022-03-08 10:30:10|6119.17|6119.17|6118.9|6118.9|6119.17|6119.17|6118.9|6118.9|0
1646735430000|2022-03-08 10:30:30|6117.89|6117.89|6118.22|6118.22|6118.22|6118.22|6117.89|6117.89|0
1646735440000|2022-03-08 10:30:40|6117.51|6117.51|6117.18|6117.18|6117.51|6117.51|6117.18|6117.18|0
1646735450000|2022-03-08 10:30:50|6116.47|6116.47|6115.75|6115.75|6116.47|6116.47|6115.75|6115.75|0
1646735460000|2022-03-08 10:31:00|6115.51|6115.51|6113.85|6113.85|6115.51|6115.51|6113.85|6113.85|0
1646735470000|2022-03-08 10:31:10|6113.61|6113.61|6113.61|6113.61|6113.61|6113.61|6113.61|6113.61|0
1646735480000|2022-03-08 10:31:20|6113.38|6113.38|6110.42|6110.42|6113.38|6113.38|6110.42|6110.42|0
1646735500000|2022-03-08 10:31:40|6111.84|6111.84|6112.55|6112.55|6112.55|6112.55|6111.84|6111.84|0
1646735510000|2022-03-08 10:31:50|6112.67|6112.67|6111.24|6111.24|6112.67|6112.67|6111.24|6111.24|0
1646735520000|2022-03-08 10:32:00|6110.53|6110.53|6110.2|6110.2|6110.53|6110.53|6110.2|6110.2|0
1646735530000|2022-03-08 10:32:10|6111.62|6111.62|6111.62|6111.62|6111.62|6111.62|6111.62|6111.62|0
1646735540000|2022-03-08 10:32:20|6111.37|6111.37|6108.06|6108.06|6111.37|6111.37|6108.06|6108.06|0
1646735550000|2022-03-08 10:32:30|6108.17|6108.17|6108.88|6108.88|6108.88|6108.88|6108.17|6108.17|0
1646735560000|2022-03-08 10:32:40|6108.17|6108.17|6108.17|6108.17|6108.17|6108.17|6108.17|6108.17|0
1646735580000|2022-03-08 10:33:00|6108.29|6108.29|6108.29|6108.29|6108.29|6108.29|6108.29|6108.29|0
1646735610000|2022-03-08 10:33:30|6108.06|6108.06|6108.06|6108.06|6108.06|6108.06|6108.06|6108.06|0
1646735620000|2022-03-08 10:33:40|6107.79|6107.79|6102.82|6102.82|6107.79|6107.79|6102.82|6102.82|0
1646735630000|2022-03-08 10:33:50|6103.53|6103.53|6104.47|6104.47|6104.47|6104.47|6103.53|6103.53|0
1646735640000|2022-03-08 10:34:00|6104.81|6104.81|6105.8|6105.8|6105.8|6105.8|6104.81|6104.81|0
1646735660000|2022-03-08 10:34:20|6105.3|6105.3|6104.23|6104.23|6105.3|6105.3|6103.88|6103.88|0
1646735670000|2022-03-08 10:34:30|6104.94|6104.94|6104.94|6104.94|6104.94|6104.94|6104.94|6104.94|0
1646735690000|2022-03-08 10:34:50|6104.23|6104.23|6104.23|6104.23|6104.23|6104.23|6104.23|6104.23|0
1646735700000|2022-03-08 10:35:00|6105.88|6105.88|6106|6106|6106|6106|6105.88|6105.88|0
1646735710000|2022-03-08 10:35:10|6105.05|6105.05|6105.77|6105.77|6105.77|6105.77|6105.05|6105.05|0
1646735720000|2022-03-08 10:35:20|6105.52|6105.52|6104.81|6104.81|6105.52|6105.52|6104.81|6104.81|0
1646735730000|2022-03-08 10:35:30|6104.56|6104.56|6102.4|6102.4|6104.56|6104.56|6101.69|6101.69|0
1646735740000|2022-03-08 10:35:40|6103.11|6103.11|6101.69|6101.69|6103.11|6103.11|6101.69|6101.69|0
1646735750000|2022-03-08 10:35:50|6102.18|6102.18|6103.6|6103.6|6103.6|6103.6|6102.18|6102.18|0
1646735760000|2022-03-08 10:36:00|6104.31|6104.31|6103.6|6103.6|6104.31|6104.31|6103.6|6103.6|0
1646735790000|2022-03-08 10:36:30|6104.31|6104.31|6104.81|6104.81|6104.81|6104.81|6104.31|6104.31|0
1646735800000|2022-03-08 10:36:40|6105.52|6105.52|6110.36|6110.36|6110.36|6110.36|6105.52|6105.52|0
1646735810000|2022-03-08 10:36:50|6111.07|6111.07|6110.48|6110.48|6111.07|6111.07|6110.48|6110.48|0
1646735830000|2022-03-08 10:37:10|6109.77|6109.77|6111.61|6111.61|6111.73|6111.73|6109.77|6109.77|0
1646735840000|2022-03-08 10:37:20|6111.86|6111.86|6112.57|6112.57|6113.28|6113.28|6111.86|6111.86|0
1646735850000|2022-03-08 10:37:30|6113.28|6113.28|6111.86|6111.86|6113.28|6113.28|6111.86|6111.86|0
1646735890000|2022-03-08 10:38:10|6111.52|6111.52|6111.52|6111.52|6111.52|6111.52|6111.52|6111.52|0
1646735910000|2022-03-08 10:38:30|6110.1|6110.1|6110.1|6110.1|6110.1|6110.1|6110.1|6110.1|0
1646735920000|2022-03-08 10:38:40|6110.56|6110.56|6110.33|6110.33|6110.56|6110.56|6110.33|6110.33|0
1646735930000|2022-03-08 10:38:50|6110.06|6110.06|6110.06|6110.06|6110.06|6110.06|6110.06|6110.06|0
1646735940000|2022-03-08 10:39:00|6109.32|6109.32|6108.99|6108.99|6109.32|6109.32|6108.99|6108.99|0
1646735950000|2022-03-08 10:39:10|6106.34|6106.34|6104.92|6104.92|6106.34|6106.34|6104.92|6104.92|0
1646735960000|2022-03-08 10:39:20|6104.68|6104.68|6102.59|6102.59|6104.68|6104.68|6102.59|6102.59|0
1646735970000|2022-03-08 10:39:30|6103.3|6103.3|6102.59|6102.59|6103.3|6103.3|6102.59|6102.59|0
1646735980000|2022-03-08 10:39:40|6102.34|6102.34|6101.3|6101.3|6102.34|6102.34|6101.3|6101.3|0
1646735990000|2022-03-08 10:39:50|6100.96|6100.96|6096.2|6096.2|6100.96|6100.96|6096.2|6096.2|0
1646736000000|2022-03-08 10:40:00|6096.91|6096.91|6097.62|6097.62|6098.33|6098.33|6096.91|6096.91|0
1646736010000|2022-03-08 10:40:10|6097.29|6097.29|6098.96|6098.96|6098.96|6098.96|6097.29|6097.29|0
1646736030000|2022-03-08 10:40:30|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|0
1646736050000|2022-03-08 10:40:50|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|0
1646736060000|2022-03-08 10:41:00|6098.26|6098.26|6098.26|6098.26|6098.26|6098.26|6098.26|6098.26|0
1646736070000|2022-03-08 10:41:10|6097.55|6097.55|6095.42|6095.42|6097.55|6097.55|6095.42|6095.42|0
1646736080000|2022-03-08 10:41:20|6096.13|6096.13|6096.13|6096.13|6096.13|6096.13|6096.13|6096.13|0
1646736090000|2022-03-08 10:41:30|6097.55|6097.55|6097.55|6097.55|6097.55|6097.55|6097.55|6097.55|0
1646736110000|2022-03-08 10:41:50|6096.84|6096.84|6095.42|6095.42|6096.84|6096.84|6095.42|6095.42|0
1646736120000|2022-03-08 10:42:00|6095.3|6095.3|6093.76|6093.76|6095.3|6095.3|6093.76|6093.76|0
1646736140000|2022-03-08 10:42:20|6091.39|6091.39|6090.68|6090.68|6091.39|6091.39|6090.68|6090.68|0
1646736150000|2022-03-08 10:42:30|6091.39|6091.39|6089.48|6089.48|6091.39|6091.39|6089.48|6089.48|0
1646736160000|2022-03-08 10:42:40|6089.36|6089.36|6086.8|6086.8|6089.36|6089.36|6086.8|6086.8|0
1646736170000|2022-03-08 10:42:50|6086.68|6086.68|6088.35|6088.35|6088.35|6088.35|6086.68|6086.68|0
1646736180000|2022-03-08 10:43:00|6089.06|6089.06|6089.77|6089.77|6089.77|6089.77|6089.06|6089.06|0
1646736190000|2022-03-08 10:43:10|6090.48|6090.48|6089.89|6089.89|6090.48|6090.48|6089.77|6089.77|0
1646736230000|2022-03-08 10:43:50|6089.17|6089.17|6088.44|6088.44|6089.41|6089.41|6087.73|6087.73|0
1646736240000|2022-03-08 10:44:00|6088.19|6088.19|6088.08|6088.08|6088.19|6088.19|6088.08|6088.08|0
1646736270000|2022-03-08 10:44:30|6087.96|6087.96|6087.96|6087.96|6088.67|6088.67|6087.96|6087.96|0
1646736280000|2022-03-08 10:44:40|6088.23|6088.23|6088.23|6088.23|6088.23|6088.23|6088.23|6088.23|0
1646736290000|2022-03-08 10:44:50|6087.52|6087.52|6088.23|6088.23|6088.94|6088.94|6087.52|6087.52|0
1646736310000|2022-03-08 10:45:10|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|0
1646736330000|2022-03-08 10:45:30|6087.04|6087.04|6088.1|6088.1|6088.1|6088.1|6085.73|6085.73|0
1646736340000|2022-03-08 10:45:40|6085.82|6085.82|6085.82|6085.82|6085.82|6085.82|6085.82|6085.82|0
1646736360000|2022-03-08 10:46:00|6087.24|6087.24|6087.52|6087.52|6087.52|6087.52|6086.53|6086.53|0
1646736370000|2022-03-08 10:46:10|6087.75|6087.75|6090.71|6090.71|6091.19|6091.19|6087.63|6087.63|0
1646736380000|2022-03-08 10:46:20|6092.13|6092.13|6093.38|6093.38|6093.38|6093.38|6092.13|6092.13|0
1646736390000|2022-03-08 10:46:30|6094.09|6094.09|6094.83|6094.83|6094.83|6094.83|6094.09|6094.09|0
1646736420000|2022-03-08 10:47:00|6095.17|6095.17|6095.17|6095.17|6095.17|6095.17|6095.17|6095.17|0
1646736430000|2022-03-08 10:47:10|6095.88|6095.88|6095.88|6095.88|6095.88|6095.88|6095.88|6095.88|0
1646736450000|2022-03-08 10:47:30|6096.11|6096.11|6096.11|6096.11|6096.11|6096.11|6096.11|6096.11|0
1646736460000|2022-03-08 10:47:40|6096.82|6096.82|6096.82|6096.82|6096.82|6096.82|6096.82|6096.82|0
1646736470000|2022-03-08 10:47:50|6097.32|6097.32|6097.32|6097.32|6097.32|6097.32|6097.32|6097.32|0
1646736480000|2022-03-08 10:48:00|6097.08|6097.08|6098.51|6098.51|6098.51|6098.51|6095.66|6095.66|0
1646736490000|2022-03-08 10:48:10|6099.93|6099.93|6100.27|6100.27|6100.27|6100.27|6099.93|6099.93|0
1646736500000|2022-03-08 10:48:20|6100.98|6100.98|6100.98|6100.98|6100.98|6100.98|6100.98|6100.98|0
1646736530000|2022-03-08 10:48:50|6102.14|6102.14|6105.45|6105.45|6105.45|6105.45|6101.89|6101.89|0
1646736550000|2022-03-08 10:49:10|6103.32|6103.32|6103.32|6103.32|6103.32|6103.32|6103.32|6103.32|0
1646736580000|2022-03-08 10:49:40|6103.55|6103.55|6106.75|6106.75|6106.87|6106.87|6103.55|6103.55|0
1646736590000|2022-03-08 10:49:50|6106.52|6106.52|6106.52|6106.52|6106.52|6106.52|6106.52|6106.52|0
1646736620000|2022-03-08 10:50:20|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|0
1646736630000|2022-03-08 10:50:30|6107.46|6107.46|6107.46|6107.46|6107.46|6107.46|6107.46|6107.46|0
1646736640000|2022-03-08 10:50:40|6107.19|6107.19|6109.72|6109.72|6109.72|6109.72|6107.19|6107.19|0
1646736650000|2022-03-08 10:50:50|6111.14|6111.14|6112.19|6112.19|6112.19|6112.19|6111.14|6111.14|0
1646736660000|2022-03-08 10:51:00|6108.63|6108.63|6105.3|6105.3|6108.63|6108.63|6105.3|6105.3|0
1646736670000|2022-03-08 10:51:10|6106.02|6106.02|6106.02|6106.02|6106.02|6106.02|6106.02|6106.02|0
1646736680000|2022-03-08 10:51:20|6106.36|6106.36|6106.13|6106.13|6106.36|6106.36|6106.13|6106.13|0
1646736690000|2022-03-08 10:51:30|6106.02|6106.02|6106.02|6106.02|6106.02|6106.02|6106.02|6106.02|0
1646736700000|2022-03-08 10:51:40|6104.01|6104.01|6102.83|6102.83|6104.01|6104.01|6101.88|6101.88|0
1646736710000|2022-03-08 10:51:50|6103.08|6103.08|6104.5|6104.5|6104.5|6104.5|6103.08|6103.08|0
1646736720000|2022-03-08 10:52:00|6104.75|6104.75|6104.75|6104.75|6104.75|6104.75|6104.75|6104.75|0
1646736730000|2022-03-08 10:52:10|6104.5|6104.5|6104.5|6104.5|6104.5|6104.5|6104.5|6104.5|0
1646736740000|2022-03-08 10:52:20|6104.84|6104.84|6106.04|6106.04|6106.04|6106.04|6104.84|6104.84|0
1646736760000|2022-03-08 10:52:40|6104.62|6104.62|6104.62|6104.62|6104.62|6104.62|6103.91|6103.91|0
1646736780000|2022-03-08 10:53:00|6106.04|6106.04|6107.44|6107.44|6107.44|6107.44|6106.04|6106.04|0
1646736790000|2022-03-08 10:53:10|6108.86|6108.86|6108.86|6108.86|6108.86|6108.86|6108.86|6108.86|0
1646736800000|2022-03-08 10:53:20|6108.51|6108.51|6108.51|6108.51|6108.51|6108.51|6108.51|6108.51|0
1646736810000|2022-03-08 10:53:30|6107.8|6107.8|6107.8|6107.8|6107.8|6107.8|6107.8|6107.8|0
1646736820000|2022-03-08 10:53:40|6106.38|6106.38|6104.97|6104.97|6106.38|6106.38|6104.97|6104.97|0
1646736840000|2022-03-08 10:54:00|6104.26|6104.26|6102.71|6102.71|6104.26|6104.26|6102.71|6102.71|0
1646736860000|2022-03-08 10:54:20|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|0
1646736870000|2022-03-08 10:54:30|6101.65|6101.65|6101.65|6101.65|6101.65|6101.65|6101.65|6101.65|0
1646736880000|2022-03-08 10:54:40|6099.52|6099.52|6098.81|6098.81|6099.52|6099.52|6098.81|6098.81|0
1646736890000|2022-03-08 10:54:50|6098.1|6098.1|6096.68|6096.68|6098.1|6098.1|6096.68|6096.68|0
1646736900000|2022-03-08 10:55:00|6095.67|6095.67|6095.67|6095.67|6095.67|6095.67|6095.67|6095.67|0
1646736910000|2022-03-08 10:55:10|6096.38|6096.38|6097.05|6097.05|6097.05|6097.05|6096.38|6096.38|0
1646736930000|2022-03-08 10:55:30|6097.17|6097.17|6097.61|6097.61|6098.59|6098.59|6097.17|6097.17|0
1646736950000|2022-03-08 10:55:50|6097.86|6097.86|6094.67|6094.67|6097.86|6097.86|6094.67|6094.67|0
1646736980000|2022-03-08 10:56:20|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|0
1646737000000|2022-03-08 10:56:40|6095.62|6095.62|6095.73|6095.73|6095.73|6095.73|6095.62|6095.62|0
1646737020000|2022-03-08 10:57:00|6096.44|6096.44|6096.78|6096.78|6096.78|6096.78|6096.44|6096.44|0
1646737040000|2022-03-08 10:57:20|6096.53|6096.53|6094.4|6094.4|6096.53|6096.53|6094.4|6094.4|0
1646737050000|2022-03-08 10:57:30|6093.69|6093.69|6093.69|6093.69|6093.69|6093.69|6093.69|6093.69|0
1646737070000|2022-03-08 10:57:50|6093.44|6093.44|6093.44|6093.44|6093.44|6093.44|6093.44|6093.44|0
1646737080000|2022-03-08 10:58:00|6093.09|6093.09|6093.81|6093.81|6094.52|6094.52|6093.09|6093.09|0
1646737100000|2022-03-08 10:58:20|6093.09|6093.09|6090.83|6090.83|6093.09|6093.09|6090.83|6090.83|0
1646737110000|2022-03-08 10:58:30|6087.99|6087.99|6087.28|6087.28|6087.99|6087.99|6086.56|6086.56|0
1646737120000|2022-03-08 10:58:40|6085.83|6085.83|6080.98|6080.98|6085.83|6085.83|6079.56|6079.56|0
1646737140000|2022-03-08 10:59:00|6082.41|6082.41|6082.36|6082.36|6084.06|6084.06|6081.65|6081.65|0
1646737150000|2022-03-08 10:59:10|6082.61|6082.61|6082.74|6082.74|6082.86|6082.86|6082.61|6082.61|0
1646737160000|2022-03-08 10:59:20|6082.99|6082.99|6083.7|6083.7|6083.7|6083.7|6082.99|6082.99|0
1646737170000|2022-03-08 10:59:30|6082.99|6082.99|6082.51|6082.51|6082.99|6082.99|6082.28|6082.28|0
1646737180000|2022-03-08 10:59:40|6081.08|6081.08|6081.8|6081.8|6081.8|6081.8|6081.08|6081.08|0
1646737190000|2022-03-08 10:59:50|6080.37|6080.37|6080.03|6080.03|6080.37|6080.37|6080.03|6080.03|0
1646737200000|2022-03-08 11:00:00|6079.31|6079.31|6075.48|6075.48|6079.31|6079.31|6075.48|6075.48|0
1646737210000|2022-03-08 11:00:10|6074.98|6074.98|6073.56|6073.56|6074.98|6074.98|6073.56|6073.56|0
1646737220000|2022-03-08 11:00:20|6073.44|6073.44|6074.18|6074.18|6074.18|6074.18|6073.44|6073.44|0
1646737230000|2022-03-08 11:00:30|6074.43|6074.43|6075.37|6075.37|6076.8|6076.8|6074.2|6074.2|0
1646737240000|2022-03-08 11:00:40|6074.63|6074.63|6075.13|6075.13|6075.13|6075.13|6074.63|6074.63|0
1646737250000|2022-03-08 11:00:50|6075.84|6075.84|6077.26|6077.26|6077.97|6077.97|6075.84|6075.84|0
1646737260000|2022-03-08 11:01:00|6077.51|6077.51|6078.22|6078.22|6078.93|6078.93|6077.51|6077.51|0
1646737280000|2022-03-08 11:01:20|6078.93|6078.93|6079.51|6079.51|6079.51|6079.51|6078.93|6078.93|0
1646737300000|2022-03-08 11:01:40|6080.22|6080.22|6080.47|6080.47|6081.18|6081.18|6080.22|6080.22|0
1646737310000|2022-03-08 11:01:50|6080.81|6080.81|6080.57|6080.57|6080.81|6080.81|6080.57|6080.57|0
1646737320000|2022-03-08 11:02:00|6079.84|6079.84|6079.84|6079.84|6079.84|6079.84|6079.84|6079.84|0
1646737340000|2022-03-08 11:02:20|6079.49|6079.49|6080.32|6080.32|6080.32|6080.32|6079.49|6079.49|0
1646737350000|2022-03-08 11:02:30|6080.2|6080.2|6079.49|6079.49|6080.2|6080.2|6079.49|6079.49|0
1646737360000|2022-03-08 11:02:40|6079.73|6079.73|6080.11|6080.11|6080.46|6080.46|6079.73|6079.73|0
1646737370000|2022-03-08 11:02:50|6080.82|6080.82|6080.59|6080.59|6080.82|6080.82|6080.59|6080.59|0
1646737380000|2022-03-08 11:03:00|6079.88|6079.88|6079.63|6079.63|6081.3|6081.3|6079.63|6079.63|0
1646737390000|2022-03-08 11:03:10|6080.35|6080.35|6080.35|6080.35|6080.35|6080.35|6080.35|6080.35|0
1646737410000|2022-03-08 11:03:30|6081.08|6081.08|6080.84|6080.84|6081.08|6081.08|6080.84|6080.84|0
1646737420000|2022-03-08 11:03:40|6079.08|6079.08|6080.5|6080.5|6080.5|6080.5|6079.08|6079.08|0
1646737430000|2022-03-08 11:03:50|6080.16|6080.16|6079.33|6079.33|6080.16|6080.16|6079.33|6079.33|0
1646737460000|2022-03-08 11:04:20|6076.48|6076.48|6075.5|6075.5|6076.48|6076.48|6075.5|6075.5|0
1646737470000|2022-03-08 11:04:30|6076.92|6076.92|6074.95|6074.95|6076.92|6076.92|6074.95|6074.95|0
1646737480000|2022-03-08 11:04:40|6073.53|6073.53|6073.19|6073.19|6073.53|6073.53|6073.19|6073.19|0
1646737490000|2022-03-08 11:04:50|6073.07|6073.07|6069.04|6069.04|6073.07|6073.07|6068.33|6068.33|0
1646737530000|2022-03-08 11:05:30|6068.77|6068.77|6064.76|6064.76|6068.77|6068.77|6064.76|6064.76|0
1646737540000|2022-03-08 11:05:40|6064.05|6064.05|6062.38|6062.38|6064.05|6064.05|6062.38|6062.38|0
1646737550000|2022-03-08 11:05:50|6063.8|6063.8|6063.09|6063.09|6063.8|6063.8|6063.09|6063.09|0
1646737560000|2022-03-08 11:06:00|6062.84|6062.84|6063.34|6063.34|6063.34|6063.34|6062.84|6062.84|0
1646737580000|2022-03-08 11:06:20|6061.71|6061.71|6063.13|6063.13|6063.13|6063.13|6061.71|6061.71|0
1646737590000|2022-03-08 11:06:30|6063.84|6063.84|6067.69|6067.69|6067.69|6067.69|6063.84|6063.84|0
1646737600000|2022-03-08 11:06:40|6068.03|6068.03|6069.45|6069.45|6069.45|6069.45|6068.03|6068.03|0
1646737610000|2022-03-08 11:06:50|6068.74|6068.74|6068.03|6068.03|6068.74|6068.74|6068.03|6068.03|0
1646737620000|2022-03-08 11:07:00|6067.32|6067.32|6067.32|6067.32|6067.32|6067.32|6067.32|6067.32|0
1646737630000|2022-03-08 11:07:10|6067.07|6067.07|6067.07|6067.07|6067.07|6067.07|6067.07|6067.07|0
1646737640000|2022-03-08 11:07:20|6065.65|6065.65|6064.6|6064.6|6065.65|6065.65|6064.6|6064.6|0
1646737660000|2022-03-08 11:07:40|6066.02|6066.02|6066.74|6066.74|6066.74|6066.74|6066.02|6066.02|0
1646737680000|2022-03-08 11:08:00|6066.02|6066.02|6066.02|6066.02|6066.02|6066.02|6066.02|6066.02|0
1646737700000|2022-03-08 11:08:20|6065.31|6065.31|6067.89|6067.89|6067.89|6067.89|6065.31|6065.31|0
1646737710000|2022-03-08 11:08:30|6068.6|6068.6|6068.83|6068.83|6068.83|6068.83|6068.6|6068.6|0
1646737730000|2022-03-08 11:08:50|6070.25|6070.25|6070.92|6070.92|6072.38|6072.38|6070.25|6070.25|0
1646737740000|2022-03-08 11:09:00|6072.34|6072.34|6073.06|6073.06|6073.06|6073.06|6072.34|6072.34|0
1646737750000|2022-03-08 11:09:10|6072.34|6072.34|6071.79|6071.79|6073.06|6073.06|6071.3|6071.3|0
1646737770000|2022-03-08 11:09:30|6073.92|6073.92|6074.64|6074.64|6074.64|6074.64|6073.92|6073.92|0
1646737780000|2022-03-08 11:09:40|6074.75|6074.75|6077.9|6077.9|6077.9|6077.9|6074.75|6074.75|0
1646737790000|2022-03-08 11:09:50|6077.19|6077.19|6077.19|6077.19|6077.19|6077.19|6076.48|6076.48|0
1646737850000|2022-03-08 11:10:50|6077.66|6077.66|6077.66|6077.66|6077.66|6077.66|6077.66|6077.66|0
1646737860000|2022-03-08 11:11:00|6079.79|6079.79|6080.06|6080.06|6080.06|6080.06|6079.79|6079.79|0
1646737890000|2022-03-08 11:11:30|6081.4|6081.4|6084.25|6084.25|6084.25|6084.25|6081.4|6081.4|0
1646737900000|2022-03-08 11:11:40|6084.96|6084.96|6086.25|6086.25|6086.25|6086.25|6084.96|6084.96|0
1646737930000|2022-03-08 11:12:10|6084.83|6084.83|6085.09|6085.09|6087.49|6087.49|6084.83|6084.83|0
1646737950000|2022-03-08 11:12:30|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|0
1646737960000|2022-03-08 11:12:40|6084.26|6084.26|6082.84|6082.84|6084.26|6084.26|6082.84|6082.84|0
1646737970000|2022-03-08 11:12:50|6079.45|6079.45|6079.45|6079.45|6079.45|6079.45|6079.45|6079.45|0
1646737980000|2022-03-08 11:13:00|6080.12|6080.12|6082.26|6082.26|6082.26|6082.26|6080.12|6080.12|0
1646737990000|2022-03-08 11:13:10|6082.75|6082.75|6082.75|6082.75|6082.75|6082.75|6082.75|6082.75|0
1646738000000|2022-03-08 11:13:20|6082.04|6082.04|6081.55|6081.55|6082.04|6082.04|6081.55|6081.55|0
1646738010000|2022-03-08 11:13:30|6077.78|6077.78|6077.78|6077.78|6077.78|6077.78|6077.78|6077.78|0
1646738020000|2022-03-08 11:13:40|6079.21|6079.21|6078.5|6078.5|6079.21|6079.21|6078.5|6078.5|0
1646738040000|2022-03-08 11:14:00|6079.92|6079.92|6079.92|6079.92|6079.92|6079.92|6079.92|6079.92|0
1646738050000|2022-03-08 11:14:10|6080.38|6080.38|6080.27|6080.27|6080.38|6080.38|6080.27|6080.27|0
1646738060000|2022-03-08 11:14:20|6081.92|6081.92|6085.23|6085.23|6085.23|6085.23|6081.92|6081.92|0
1646738070000|2022-03-08 11:14:30|6085.46|6085.46|6085.95|6085.95|6085.95|6085.95|6085.46|6085.46|0
1646738080000|2022-03-08 11:14:40|6086.67|6086.67|6086.67|6086.67|6086.67|6086.67|6086.67|6086.67|0
1646738100000|2022-03-08 11:15:00|6085.24|6085.24|6084.62|6084.62|6085.24|6085.24|6083.57|6083.57|0
1646738110000|2022-03-08 11:15:10|6084.29|6084.29|6084.29|6084.29|6084.29|6084.29|6084.29|6084.29|0
1646738120000|2022-03-08 11:15:20|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|0
1646738130000|2022-03-08 11:15:30|6082.63|6082.63|6082.63|6082.63|6082.63|6082.63|6082.63|6082.63|0
1646738150000|2022-03-08 11:15:50|6081.21|6081.21|6083.34|6083.34|6083.34|6083.34|6081.21|6081.21|0
1646738160000|2022-03-08 11:16:00|6082.63|6082.63|6082.63|6082.63|6082.63|6082.63|6082.63|6082.63|0
1646738180000|2022-03-08 11:16:20|6082.14|6082.14|6081.08|6081.08|6082.14|6082.14|6081.08|6081.08|0
1646738200000|2022-03-08 11:16:40|6080.5|6080.5|6080.5|6080.5|6080.5|6080.5|6080.5|6080.5|0
1646738210000|2022-03-08 11:16:50|6081.92|6081.92|6079.79|6079.79|6081.92|6081.92|6079.79|6079.79|0
1646738220000|2022-03-08 11:17:00|6079.08|6079.08|6078.96|6078.96|6079.08|6079.08|6078.96|6078.96|0
1646738230000|2022-03-08 11:17:10|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|0
1646738240000|2022-03-08 11:17:20|6076.62|6076.62|6076.62|6076.62|6076.62|6076.62|6076.62|6076.62|0
1646738250000|2022-03-08 11:17:30|6077.67|6077.67|6077.67|6077.67|6077.67|6077.67|6077.67|6077.67|0
1646738260000|2022-03-08 11:17:40|6079.09|6079.09|6079.8|6079.8|6079.8|6079.8|6079.09|6079.09|0
1646738290000|2022-03-08 11:18:10|6079.53|6079.53|6079.3|6079.3|6079.53|6079.53|6079.3|6079.3|0
1646738300000|2022-03-08 11:18:20|6077.88|6077.88|6079.3|6079.3|6079.3|6079.3|6077.88|6077.88|0
1646738310000|2022-03-08 11:18:30|6081.22|6081.22|6082.77|6082.77|6082.77|6082.77|6081.22|6081.22|0
1646738330000|2022-03-08 11:18:50|6084.19|6084.19|6083.48|6083.48|6084.19|6084.19|6082.77|6082.77|0
1646738360000|2022-03-08 11:19:20|6082.06|6082.06|6081.34|6081.34|6082.06|6082.06|6081.34|6081.34|0
1646738370000|2022-03-08 11:19:30|6082.06|6082.06|6082.3|6082.3|6083.25|6083.25|6081.82|6081.82|0
1646738380000|2022-03-08 11:19:40|6083.73|6083.73|6083.73|6083.73|6083.73|6083.73|6083.73|6083.73|0
1646738390000|2022-03-08 11:19:50|6082.3|6082.3|6083.02|6083.02|6083.02|6083.02|6082.3|6082.3|0
1646738400000|2022-03-08 11:20:00|6083.13|6083.13|6087.03|6087.03|6087.03|6087.03|6083.13|6083.13|0
1646738440000|2022-03-08 11:20:40|6089.17|6089.17|6087.75|6087.75|6089.17|6089.17|6087.75|6087.75|0
1646738450000|2022-03-08 11:20:50|6087.03|6087.03|6087.75|6087.75|6087.75|6087.75|6087.03|6087.03|0
1646738470000|2022-03-08 11:21:10|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|0
1646738480000|2022-03-08 11:21:20|6087.76|6087.76|6087.76|6087.76|6087.76|6087.76|6087.76|6087.76|0
1646738490000|2022-03-08 11:21:30|6086.34|6086.34|6085.95|6085.95|6087.05|6087.05|6085.95|6085.95|0
1646738500000|2022-03-08 11:21:40|6085.84|6085.84|6089.05|6089.05|6089.05|6089.05|6085.49|6085.49|0
1646738510000|2022-03-08 11:21:50|6089.39|6089.39|6087.97|6087.97|6089.39|6089.39|6087.97|6087.97|0
1646738520000|2022-03-08 11:22:00|6087.51|6087.51|6087.39|6087.39|6087.51|6087.51|6087.39|6087.39|0
1646738530000|2022-03-08 11:22:10|6087.51|6087.51|6090.31|6090.31|6090.31|6090.31|6087.51|6087.51|0
1646738540000|2022-03-08 11:22:20|6090.55|6090.55|6090.21|6090.21|6090.55|6090.55|6090.21|6090.21|0
1646738550000|2022-03-08 11:22:30|6089.5|6089.5|6088.54|6088.54|6089.5|6089.5|6088.54|6088.54|0
1646738590000|2022-03-08 11:23:10|6087.83|6087.83|6087.83|6087.83|6087.83|6087.83|6087.83|6087.83|0
1646738610000|2022-03-08 11:23:30|6087.12|6087.12|6087.12|6087.12|6087.12|6087.12|6087.12|6087.12|0
1646738630000|2022-03-08 11:23:50|6087.81|6087.81|6087.8|6087.8|6088.04|6088.04|6087.8|6087.8|0
1646738640000|2022-03-08 11:24:00|6087.55|6087.55|6086.13|6086.13|6087.55|6087.55|6086.13|6086.13|0
1646738690000|2022-03-08 11:24:50|6086.36|6086.36|6086.36|6086.36|6086.36|6086.36|6086.36|6086.36|0
1646738720000|2022-03-08 11:25:20|6086.47|6086.47|6086.47|6086.47|6086.47|6086.47|6086.47|6086.47|0
1646738730000|2022-03-08 11:25:30|6086.36|6086.36|6087.07|6087.07|6087.07|6087.07|6086.36|6086.36|0
1646738740000|2022-03-08 11:25:40|6087.78|6087.78|6085.65|6085.65|6087.78|6087.78|6085.65|6085.65|0
1646738750000|2022-03-08 11:25:50|6084.98|6084.98|6084.86|6084.86|6084.98|6084.98|6084.86|6084.86|0
1646738760000|2022-03-08 11:26:00|6081.3|6081.3|6081.28|6081.28|6082.01|6082.01|6081.28|6081.28|0
1646738770000|2022-03-08 11:26:10|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|0
1646738780000|2022-03-08 11:26:20|6082.23|6082.23|6082.23|6082.23|6082.23|6082.23|6082.23|6082.23|0
1646738790000|2022-03-08 11:26:30|6082.95|6082.95|6084.71|6084.71|6084.71|6084.71|6082.95|6082.95|0
1646738800000|2022-03-08 11:26:40|6084.95|6084.95|6088.16|6088.16|6088.16|6088.16|6084.95|6084.95|0
1646738810000|2022-03-08 11:26:50|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|0
1646738820000|2022-03-08 11:27:00|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|0
1646738830000|2022-03-08 11:27:10|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|0
1646738840000|2022-03-08 11:27:20|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|0
1646738860000|2022-03-08 11:27:40|6088.87|6088.87|6089.91|6089.91|6089.91|6089.91|6088.87|6088.87|0
1646738870000|2022-03-08 11:27:50|6090.15|6090.15|6090.15|6090.15|6090.15|6090.15|6090.03|6090.03|0
1646738880000|2022-03-08 11:28:00|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|0
1646738890000|2022-03-08 11:28:10|6091|6091|6091|6091|6091|6091|6091|6091|0
1646738900000|2022-03-08 11:28:20|6092.42|6092.42|6092.69|6092.69|6092.69|6092.69|6092.42|6092.42|0
1646738930000|2022-03-08 11:28:50|6093.03|6093.03|6093.36|6093.36|6093.36|6093.36|6093.03|6093.03|0
1646738940000|2022-03-08 11:29:00|6093.59|6093.59|6094.18|6094.18|6094.18|6094.18|6093.59|6093.59|0
1646738950000|2022-03-08 11:29:10|6093.71|6093.71|6093.71|6093.71|6093.71|6093.71|6093.71|6093.71|0
1646738960000|2022-03-08 11:29:20|6093|6093|6093|6093|6093|6093|6093|6093|0
1646738970000|2022-03-08 11:29:30|6092.29|6092.29|6092.29|6092.29|6092.29|6092.29|6092.29|6092.29|0
1646739000000|2022-03-08 11:30:00|6092.04|6092.04|6094.18|6094.18|6094.18|6094.18|6092.04|6092.04|0
1646739020000|2022-03-08 11:30:20|6094.43|6094.43|6095.85|6095.85|6095.85|6095.85|6094.43|6094.43|0
1646739030000|2022-03-08 11:30:30|6095.14|6095.14|6094.98|6094.98|6095.14|6095.14|6094.87|6094.87|0
1646739040000|2022-03-08 11:30:40|6092.85|6092.85|6094.16|6094.16|6094.27|6094.27|6092.85|6092.85|0
1646739060000|2022-03-08 11:31:00|6093.66|6093.66|6093.55|6093.55|6093.66|6093.66|6093.55|6093.55|0
1646739070000|2022-03-08 11:31:10|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|0
1646739080000|2022-03-08 11:31:20|6091.41|6091.41|6090.74|6090.74|6091.41|6091.41|6090.74|6090.74|0
1646739100000|2022-03-08 11:31:40|6091.45|6091.45|6091.45|6091.45|6091.45|6091.45|6091.45|6091.45|0
1646739110000|2022-03-08 11:31:50|6090.74|6090.74|6090.03|6090.03|6090.74|6090.74|6090.03|6090.03|0
1646739130000|2022-03-08 11:32:10|6090.74|6090.74|6090.03|6090.03|6090.74|6090.74|6090.03|6090.03|0
1646739150000|2022-03-08 11:32:30|6091.45|6091.45|6091.22|6091.22|6091.45|6091.45|6091.11|6091.11|0
1646739160000|2022-03-08 11:32:40|6091.34|6091.34|6091.09|6091.09|6091.34|6091.34|6090.38|6090.38|0
1646739170000|2022-03-08 11:32:50|6093.23|6093.23|6093.46|6093.46|6093.46|6093.46|6093.23|6093.23|0
1646739180000|2022-03-08 11:33:00|6093.79|6093.79|6092.37|6092.37|6093.79|6093.79|6092.37|6092.37|0
1646739190000|2022-03-08 11:33:10|6092.25|6092.25|6092.25|6092.25|6092.25|6092.25|6092.25|6092.25|0
1646739240000|2022-03-08 11:34:00|6092.97|6092.97|6093.68|6093.68|6093.68|6093.68|6092.97|6092.97|0
1646739250000|2022-03-08 11:34:10|6092.25|6092.25|6092.25|6092.25|6092.25|6092.25|6092.25|6092.25|0
1646739260000|2022-03-08 11:34:20|6091.54|6091.54|6092.25|6092.25|6092.25|6092.25|6090.83|6090.83|0
1646739280000|2022-03-08 11:34:40|6093.08|6093.08|6093.08|6093.08|6093.08|6093.08|6093.08|6093.08|0
1646739290000|2022-03-08 11:34:50|6092.97|6092.97|6091.43|6091.43|6092.97|6092.97|6091.43|6091.43|0
1646739300000|2022-03-08 11:35:00|6091.09|6091.09|6089.65|6089.65|6091.09|6091.09|6089.65|6089.65|0
1646739310000|2022-03-08 11:35:10|6089.53|6089.53|6088.55|6088.55|6089.53|6089.53|6088.55|6088.55|0
1646739320000|2022-03-08 11:35:20|6088.67|6088.67|6087.95|6087.95|6088.67|6088.67|6087.95|6087.95|0
1646739350000|2022-03-08 11:35:50|6087.72|6087.72|6087.72|6087.72|6087.72|6087.72|6087.72|6087.72|0
1646739370000|2022-03-08 11:36:10|6089.15|6089.15|6087.72|6087.72|6089.15|6089.15|6087.72|6087.72|0
1646739380000|2022-03-08 11:36:20|6087.39|6087.39|6087.05|6087.05|6087.39|6087.39|6087.05|6087.05|0
1646739400000|2022-03-08 11:36:40|6086.34|6086.34|6085.14|6085.14|6086.34|6086.34|6085.14|6085.14|0
1646739410000|2022-03-08 11:36:50|6084.42|6084.42|6084.29|6084.29|6084.54|6084.54|6084.29|6084.29|0
1646739420000|2022-03-08 11:37:00|6084.52|6084.52|6084.41|6084.41|6084.64|6084.64|6084.41|6084.41|0
1646739430000|2022-03-08 11:37:10|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|0
1646739440000|2022-03-08 11:37:20|6083.74|6083.74|6084.78|6084.78|6084.78|6084.78|6083.74|6083.74|0
1646739450000|2022-03-08 11:37:30|6084.07|6084.07|6084.07|6084.07|6084.07|6084.07|6084.07|6084.07|0
1646739470000|2022-03-08 11:37:50|6083.36|6083.36|6081.91|6081.91|6083.36|6083.36|6081.91|6081.91|0
1646739480000|2022-03-08 11:38:00|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|0
1646739490000|2022-03-08 11:38:10|6084.76|6084.76|6084.05|6084.05|6084.76|6084.76|6084.05|6084.05|0
1646739500000|2022-03-08 11:38:20|6084.54|6084.54|6084.54|6084.54|6084.54|6084.54|6084.54|6084.54|0
1646739540000|2022-03-08 11:39:00|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|0
1646739550000|2022-03-08 11:39:10|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|0
1646739570000|2022-03-08 11:39:30|6083.44|6083.44|6081.31|6081.31|6083.44|6083.44|6081.31|6081.31|0
1646739580000|2022-03-08 11:39:40|6080.97|6080.97|6080.97|6080.97|6080.97|6080.97|6080.97|6080.97|0
1646739600000|2022-03-08 11:40:00|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|0
1646739610000|2022-03-08 11:40:10|6080.21|6080.21|6080.21|6080.21|6080.21|6080.21|6080.21|6080.21|0
1646739630000|2022-03-08 11:40:30|6079.5|6079.5|6079.5|6079.5|6079.5|6079.5|6079.5|6079.5|0
1646739640000|2022-03-08 11:40:40|6079.83|6079.83|6079.12|6079.12|6079.83|6079.83|6077.7|6077.7|0
1646739660000|2022-03-08 11:41:00|6078.79|6078.79|6078.79|6078.79|6078.79|6078.79|6078.79|6078.79|0
1646739690000|2022-03-08 11:41:30|6078.08|6078.08|6078.08|6078.08|6078.08|6078.08|6078.08|6078.08|0
1646739700000|2022-03-08 11:41:40|6077.96|6077.96|6077.62|6077.62|6077.96|6077.96|6077.62|6077.62|0
1646739710000|2022-03-08 11:41:50|6076.91|6076.91|6077.62|6077.62|6078.34|6078.34|6076.91|6076.91|0
1646739720000|2022-03-08 11:42:00|6077.13|6077.13|6077.13|6077.13|6077.13|6077.13|6077.13|6077.13|0
1646739730000|2022-03-08 11:42:10|6078.55|6078.55|6078.55|6078.55|6078.55|6078.55|6078.55|6078.55|0
1646739740000|2022-03-08 11:42:20|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|6078.22|0
1646739750000|2022-03-08 11:42:30|6078.93|6078.93|6079.16|6079.16|6079.16|6079.16|6078.93|6078.93|0
1646739760000|2022-03-08 11:42:40|6078.67|6078.67|6080.83|6080.83|6080.83|6080.83|6078.67|6078.67|0
1646739810000|2022-03-08 11:43:30|6080.12|6080.12|6079.41|6079.41|6080.12|6080.12|6079.41|6079.41|0
1646739840000|2022-03-08 11:44:00|6080.12|6080.12|6081.05|6081.05|6081.05|6081.05|6080.12|6080.12|0
1646739860000|2022-03-08 11:44:20|6081.28|6081.28|6080.57|6080.57|6081.28|6081.28|6080.57|6080.57|0
1646739900000|2022-03-08 11:45:00|6080.32|6080.32|6079.71|6079.71|6081.03|6081.03|6079.71|6079.71|0
1646739910000|2022-03-08 11:45:10|6079.44|6079.44|6079.44|6079.44|6079.44|6079.44|6079.44|6079.44|0
1646739920000|2022-03-08 11:45:20|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|0
1646739940000|2022-03-08 11:45:40|6078.76|6078.76|6078.76|6078.76|6078.76|6078.76|6078.76|6078.76|0
1646739950000|2022-03-08 11:45:50|6080.18|6080.18|6080.18|6080.18|6080.18|6080.18|6079.47|6079.47|0
1646739960000|2022-03-08 11:46:00|6079.47|6079.47|6081.97|6081.97|6082.19|6082.19|6079.47|6079.47|0
1646739970000|2022-03-08 11:46:10|6082.2|6082.2|6082.2|6082.2|6082.2|6082.2|6082.2|6082.2|0
1646740000000|2022-03-08 11:46:40|6081.93|6081.93|6081.93|6081.93|6081.93|6081.93|6081.93|6081.93|0
1646740010000|2022-03-08 11:46:50|6081.22|6081.22|6081.93|6081.93|6081.93|6081.93|6081.22|6081.22|0
1646740020000|2022-03-08 11:47:00|6082.64|6082.64|6084.07|6084.07|6084.07|6084.07|6082.64|6082.64|0
1646740030000|2022-03-08 11:47:10|6081.93|6081.93|6081.93|6081.93|6082.64|6082.64|6081.93|6081.93|0
1646740040000|2022-03-08 11:47:20|6080.97|6080.97|6080.97|6080.97|6080.97|6080.97|6080.97|6080.97|0
1646740060000|2022-03-08 11:47:40|6080.74|6080.74|6080.74|6080.74|6080.74|6080.74|6080.74|6080.74|0
1646740090000|2022-03-08 11:48:10|6081.41|6081.41|6081.41|6081.41|6081.41|6081.41|6081.41|6081.41|0
1646740100000|2022-03-08 11:48:20|6082.84|6082.84|6083.34|6083.34|6083.81|6083.81|6081.41|6081.41|0
1646740120000|2022-03-08 11:48:40|6082.14|6082.14|6082.36|6082.36|6082.36|6082.36|6081.65|6081.65|0
1646740130000|2022-03-08 11:48:50|6082.01|6082.01|6081.03|6081.03|6082.01|6082.01|6081.03|6081.03|0
1646740140000|2022-03-08 11:49:00|6080.78|6080.78|6080.67|6080.67|6080.78|6080.78|6080.67|6080.67|0
1646740150000|2022-03-08 11:49:10|6079.96|6079.96|6079.96|6079.96|6079.96|6079.96|6079.96|6079.96|0
1646740160000|2022-03-08 11:49:20|6080.2|6080.2|6080.47|6080.47|6080.47|6080.47|6079.49|6079.49|0
1646740170000|2022-03-08 11:49:30|6081.05|6081.05|6080.82|6080.82|6081.05|6081.05|6080.82|6080.82|0
1646740190000|2022-03-08 11:49:50|6080.48|6080.48|6080.15|6080.15|6080.48|6080.48|6080.15|6080.15|0
1646740250000|2022-03-08 11:50:50|6080.86|6080.86|6080.59|6080.59|6080.86|6080.86|6080.59|6080.59|0
1646740260000|2022-03-08 11:51:00|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|6079.88|0
1646740270000|2022-03-08 11:51:10|6078.46|6078.46|6077.74|6077.74|6078.46|6078.46|6077.03|6077.03|0
1646740280000|2022-03-08 11:51:20|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|0
1646740290000|2022-03-08 11:51:30|6079.75|6079.75|6079.75|6079.75|6079.75|6079.75|6079.03|6079.03|0
1646740300000|2022-03-08 11:51:40|6079.03|6079.03|6079.03|6079.03|6079.03|6079.03|6079.03|6079.03|0
1646740320000|2022-03-08 11:52:00|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|6078.32|0
1646740330000|2022-03-08 11:52:10|6078.21|6078.21|6076.3|6076.3|6078.21|6078.21|6076.3|6076.3|0
1646740350000|2022-03-08 11:52:30|6076.19|6076.19|6075.48|6075.48|6076.19|6076.19|6075.48|6075.48|0
1646740360000|2022-03-08 11:52:40|6074.77|6074.77|6075.48|6075.48|6075.48|6075.48|6074.77|6074.77|0
1646740380000|2022-03-08 11:53:00|6076.06|6076.06|6076.06|6076.06|6076.06|6076.06|6076.06|6076.06|0
1646740390000|2022-03-08 11:53:10|6075.35|6075.35|6074.85|6074.85|6075.35|6075.35|6074.85|6074.85|0
1646740410000|2022-03-08 11:53:30|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|0
1646740420000|2022-03-08 11:53:40|6074.49|6074.49|6073.78|6073.78|6074.49|6074.49|6073.78|6073.78|0
1646740430000|2022-03-08 11:53:50|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|0
1646740470000|2022-03-08 11:54:30|6075.09|6075.09|6075.09|6075.09|6075.09|6075.09|6075.09|6075.09|0
1646740480000|2022-03-08 11:54:40|6075.2|6075.2|6074.15|6074.15|6075.2|6075.2|6073.44|6073.44|0
1646740500000|2022-03-08 11:55:00|6072.73|6072.73|6071.31|6071.31|6072.73|6072.73|6071.31|6071.31|0
1646740520000|2022-03-08 11:55:20|6071.42|6071.42|6072.14|6072.14|6072.25|6072.25|6071.42|6071.42|0
1646740530000|2022-03-08 11:55:30|6071.42|6071.42|6072.6|6072.6|6072.6|6072.6|6071.42|6071.42|0
1646740560000|2022-03-08 11:56:00|6072.37|6072.37|6070.94|6070.94|6072.37|6072.37|6070.94|6070.94|0
1646740590000|2022-03-08 11:56:30|6070.71|6070.71|6067.87|6067.87|6070.71|6070.71|6067.87|6067.87|0
1646740600000|2022-03-08 11:56:40|6068.21|6068.21|6070.35|6070.35|6070.35|6070.35|6068.21|6068.21|0
1646740620000|2022-03-08 11:57:00|6069.64|6069.64|6069.64|6069.64|6069.64|6069.64|6069.64|6069.64|0
1646740630000|2022-03-08 11:57:10|6068.93|6068.93|6068.81|6068.81|6068.93|6068.93|6068.81|6068.81|0
1646740640000|2022-03-08 11:57:20|6070.23|6070.23|6070.23|6070.23|6070.23|6070.23|6070.23|6070.23|0
1646740650000|2022-03-08 11:57:30|6068.81|6068.81|6070.35|6070.35|6070.35|6070.35|6068.81|6068.81|0
1646740660000|2022-03-08 11:57:40|6070.46|6070.46|6070.46|6070.46|6070.46|6070.46|6070.46|6070.46|0
1646740670000|2022-03-08 11:57:50|6070.23|6070.23|6070.23|6070.23|6070.23|6070.23|6070.23|6070.23|0
1646740690000|2022-03-08 11:58:10|6069.9|6069.9|6069.9|6069.9|6069.9|6069.9|6069.9|6069.9|0
1646740710000|2022-03-08 11:58:30|6069.4|6069.4|6069.4|6069.4|6069.4|6069.4|6069.4|6069.4|0
1646740730000|2022-03-08 11:58:50|6070.12|6070.12|6070.12|6070.12|6070.12|6070.12|6070.12|6070.12|0
1646740740000|2022-03-08 11:59:00|6069.4|6069.4|6069.4|6069.4|6069.4|6069.4|6069.4|6069.4|0
1646740750000|2022-03-08 11:59:10|6070.12|6070.12|6070.83|6070.83|6070.83|6070.83|6070.12|6070.12|0
1646740770000|2022-03-08 11:59:30|6070.12|6070.12|6070.12|6070.12|6070.12|6070.12|6070.12|6070.12|0
1646740780000|2022-03-08 11:59:40|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|0
1646740790000|2022-03-08 11:59:50|6068.58|6068.58|6067.76|6067.76|6068.81|6068.81|6067.05|6067.05|0
1646740800000|2022-03-08 12:00:00|6067.52|6067.52|6066.75|6066.75|6067.52|6067.52|6066.75|6066.75|0
1646740810000|2022-03-08 12:00:10|6067.47|6067.47|6067.13|6067.13|6067.47|6067.47|6067.13|6067.13|0
1646740830000|2022-03-08 12:00:30|6066.86|6066.86|6066.86|6066.86|6066.86|6066.86|6066.86|6066.86|0
1646740840000|2022-03-08 12:00:40|6068.28|6068.28|6068.28|6068.28|6068.28|6068.28|6068.28|6068.28|0
1646740860000|2022-03-08 12:01:00|6068.51|6068.51|6068.51|6068.51|6068.51|6068.51|6068.51|6068.51|0
1646740870000|2022-03-08 12:01:10|6069.23|6069.23|6075.56|6075.56|6075.56|6075.56|6069.23|6069.23|0
1646740890000|2022-03-08 12:01:30|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|0
1646740920000|2022-03-08 12:02:00|6079.42|6079.42|6083.05|6083.05|6084.84|6084.84|6079.42|6079.42|0
1646740930000|2022-03-08 12:02:10|6082.8|6082.8|6082.46|6082.46|6082.8|6082.8|6082.46|6082.46|0
1646740950000|2022-03-08 12:02:30|6082.57|6082.57|6082.69|6082.69|6082.69|6082.69|6082.57|6082.57|0
1646740970000|2022-03-08 12:02:50|6084.11|6084.11|6085.49|6085.49|6086.21|6086.21|6084.11|6084.11|0
1646740980000|2022-03-08 12:03:00|6086.92|6086.92|6086.8|6086.8|6086.92|6086.92|6086.8|6086.8|0
1646740990000|2022-03-08 12:03:10|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|0
1646741000000|2022-03-08 12:03:20|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|0
1646741010000|2022-03-08 12:03:30|6086.32|6086.32|6092.85|6092.85|6092.85|6092.85|6086.32|6086.32|0
1646741020000|2022-03-08 12:03:40|6093.57|6093.57|6092.85|6092.85|6093.57|6093.57|6092.85|6092.85|0
1646741030000|2022-03-08 12:03:50|6095.7|6095.7|6099.97|6099.97|6099.97|6099.97|6095.7|6095.7|0
1646741040000|2022-03-08 12:04:00|6099.26|6099.26|6101.39|6101.39|6101.39|6101.39|6099.26|6099.26|0
1646741050000|2022-03-08 12:04:10|6102.1|6102.1|6102.1|6102.1|6102.1|6102.1|6102.1|6102.1|0
1646741060000|2022-03-08 12:04:20|6103.11|6103.11|6104.56|6104.56|6104.56|6104.56|6103.11|6103.11|0
1646741070000|2022-03-08 12:04:30|6105.98|6105.98|6105.98|6105.98|6106.69|6106.69|6105.98|6105.98|0
1646741080000|2022-03-08 12:04:40|6106.1|6106.1|6100.63|6100.63|6106.1|6106.1|6098.98|6098.98|0
1646741090000|2022-03-08 12:04:50|6100.29|6100.29|6101.27|6101.27|6101.27|6101.27|6100.29|6100.29|0
1646741100000|2022-03-08 12:05:00|6100.56|6100.56|6100.56|6100.56|6100.56|6100.56|6100.56|6100.56|0
1646741110000|2022-03-08 12:05:10|6101.27|6101.27|6101.27|6101.27|6101.27|6101.27|6101.27|6101.27|0
1646741120000|2022-03-08 12:05:20|6102.65|6102.65|6103|6103|6103|6103|6102.65|6102.65|0
1646741130000|2022-03-08 12:05:30|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|0
1646741140000|2022-03-08 12:05:40|6104.65|6104.65|6105.37|6105.37|6105.37|6105.37|6103.94|6103.94|0
1646741150000|2022-03-08 12:05:50|6103.94|6103.94|6104.19|6104.19|6104.19|6104.19|6103.94|6103.94|0
1646741160000|2022-03-08 12:06:00|6104.42|6104.42|6104.42|6104.42|6104.42|6104.42|6104.42|6104.42|0
1646741170000|2022-03-08 12:06:10|6104.3|6104.3|6104.3|6104.3|6104.3|6104.3|6104.3|6104.3|0
1646741180000|2022-03-08 12:06:20|6102.17|6102.17|6101.36|6101.36|6102.17|6102.17|6101.36|6101.36|0
1646741210000|2022-03-08 12:06:50|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|0
1646741220000|2022-03-08 12:07:00|6100.51|6100.51|6100.51|6100.51|6100.51|6100.51|6100.51|6100.51|0
1646741240000|2022-03-08 12:07:20|6102.27|6102.27|6106.56|6106.56|6106.56|6106.56|6102.27|6102.27|0
1646741260000|2022-03-08 12:07:40|6105.14|6105.14|6105.85|6105.85|6105.85|6105.85|6105.14|6105.14|0
1646741270000|2022-03-08 12:07:50|6106.56|6106.56|6107.28|6107.28|6107.28|6107.28|6106.56|6106.56|0
1646741280000|2022-03-08 12:08:00|6107.95|6107.95|6108.19|6108.19|6108.9|6108.9|6107.95|6107.95|0
1646741290000|2022-03-08 12:08:10|6108.42|6108.42|6108.42|6108.42|6108.42|6108.42|6108.42|6108.42|0
1646741300000|2022-03-08 12:08:20|6109.85|6109.85|6111.27|6111.27|6111.27|6111.27|6109.85|6109.85|0
1646741310000|2022-03-08 12:08:30|6111.61|6111.61|6111.61|6111.61|6111.61|6111.61|6111.61|6111.61|0
1646741340000|2022-03-08 12:09:00|6112.32|6112.32|6111.61|6111.61|6112.32|6112.32|6111.61|6111.61|0
1646741350000|2022-03-08 12:09:10|6113.03|6113.03|6113.74|6113.74|6113.74|6113.74|6111.61|6111.61|0
1646741360000|2022-03-08 12:09:20|6113.03|6113.03|6113.03|6113.03|6113.03|6113.03|6113.03|6113.03|0
1646741370000|2022-03-08 12:09:30|6113.74|6113.74|6114.68|6114.68|6114.68|6114.68|6113.74|6113.74|0
1646741380000|2022-03-08 12:09:40|6113.26|6113.26|6113.26|6113.26|6113.26|6113.26|6113.26|6113.26|0
1646741390000|2022-03-08 12:09:50|6111.84|6111.84|6112.55|6112.55|6112.55|6112.55|6111.84|6111.84|0
1646741400000|2022-03-08 12:10:00|6114.68|6114.68|6113.97|6113.97|6114.68|6114.68|6113.97|6113.97|0
1646741440000|2022-03-08 12:10:40|6114.2|6114.2|6118.04|6118.04|6118.04|6118.04|6114.2|6114.2|0
1646741450000|2022-03-08 12:10:50|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|0
1646741470000|2022-03-08 12:11:10|6118.49|6118.49|6118.83|6118.83|6118.83|6118.83|6118.49|6118.49|0
1646741510000|2022-03-08 12:11:50|6120.25|6120.25|6122.63|6122.63|6122.63|6122.63|6120.25|6120.25|0
1646741520000|2022-03-08 12:12:00|6121.92|6121.92|6121.92|6121.92|6121.92|6121.92|6121.92|6121.92|0
1646741530000|2022-03-08 12:12:10|6123.34|6123.34|6121.92|6121.92|6123.34|6123.34|6121.92|6121.92|0
1646741550000|2022-03-08 12:12:30|6122.15|6122.15|6119.67|6119.67|6122.15|6122.15|6118.96|6118.96|0
1646741560000|2022-03-08 12:12:40|6121.09|6121.09|6121.09|6121.09|6121.09|6121.09|6121.09|6121.09|0
1646741600000|2022-03-08 12:13:20|6123.23|6123.23|6123.94|6123.94|6123.94|6123.94|6123.23|6123.23|0
1646741610000|2022-03-08 12:13:30|6124.65|6124.65|6124.65|6124.65|6124.65|6124.65|6124.65|6124.65|0
1646741620000|2022-03-08 12:13:40|6126.78|6126.78|6125.36|6125.36|6126.78|6126.78|6125.36|6125.36|0
1646741630000|2022-03-08 12:13:50|6125.59|6125.59|6126.3|6126.3|6127.02|6127.02|6125.59|6125.59|0
1646741640000|2022-03-08 12:14:00|6125.59|6125.59|6123.94|6123.94|6125.59|6125.59|6123.94|6123.94|0
1646741650000|2022-03-08 12:14:10|6126.07|6126.07|6124.65|6124.65|6126.07|6126.07|6124.65|6124.65|0
1646741660000|2022-03-08 12:14:20|6125.36|6125.36|6125.36|6125.36|6125.36|6125.36|6125.36|6125.36|0
1646741670000|2022-03-08 12:14:30|6125.59|6125.59|6128.96|6128.96|6128.96|6128.96|6125.59|6125.59|0
1646741700000|2022-03-08 12:15:00|6131.8|6131.8|6131.43|6131.43|6131.8|6131.8|6131.09|6131.09|0
1646741710000|2022-03-08 12:15:10|6131.7|6131.7|6132.5|6132.5|6132.5|6132.5|6131.7|6131.7|0
1646741720000|2022-03-08 12:15:20|6131.08|6131.08|6126.35|6126.35|6131.08|6131.08|6126.35|6126.35|0
1646741740000|2022-03-08 12:15:40|6125.89|6125.89|6123.87|6123.87|6125.89|6125.89|6123.75|6123.75|0
1646741750000|2022-03-08 12:15:50|6123.6|6123.6|6123.6|6123.6|6123.6|6123.6|6123.6|6123.6|0
1646741770000|2022-03-08 12:16:10|6122.89|6122.89|6122.18|6122.18|6122.89|6122.89|6122.18|6122.18|0
1646741780000|2022-03-08 12:16:20|6124.31|6124.31|6124.31|6124.31|6124.31|6124.31|6124.31|6124.31|0
1646741800000|2022-03-08 12:16:40|6124.8|6124.8|6125.51|6125.51|6125.51|6125.51|6124.8|6124.8|0
1646741820000|2022-03-08 12:17:00|6126.18|6126.18|6128.32|6128.32|6128.32|6128.32|6126.18|6126.18|0
1646741830000|2022-03-08 12:17:10|6126.9|6126.9|6127.61|6127.61|6127.61|6127.61|6125.47|6125.47|0
1646741840000|2022-03-08 12:17:20|6126.9|6126.9|6126.18|6126.18|6126.9|6126.9|6126.18|6126.18|0
1646741880000|2022-03-08 12:18:00|6126.43|6126.43|6125.72|6125.72|6126.43|6126.43|6125.72|6125.72|0
1646741890000|2022-03-08 12:18:10|6125.6|6125.6|6125.37|6125.37|6125.6|6125.6|6125.37|6125.37|0
1646741900000|2022-03-08 12:18:20|6125.26|6125.26|6125.26|6125.26|6125.26|6125.26|6125.26|6125.26|0
1646741910000|2022-03-08 12:18:30|6124.55|6124.55|6123.83|6123.83|6124.55|6124.55|6123.83|6123.83|0
1646741930000|2022-03-08 12:18:50|6125.97|6125.97|6125.97|6125.97|6125.97|6125.97|6125.97|6125.97|0
1646741950000|2022-03-08 12:19:10|6126.3|6126.3|6129.42|6129.42|6129.42|6129.42|6126.3|6126.3|0
1646741960000|2022-03-08 12:19:20|6128.71|6128.71|6128.71|6128.71|6128.71|6128.71|6128.71|6128.71|0
1646741980000|2022-03-08 12:19:40|6129.2|6129.2|6129.56|6129.56|6129.56|6129.56|6128.85|6128.85|0
1646741990000|2022-03-08 12:19:50|6128.85|6128.85|6128.74|6128.74|6128.85|6128.85|6128.74|6128.74|0
1646742000000|2022-03-08 12:20:00|6129.45|6129.45|6129.45|6129.45|6129.45|6129.45|6129.45|6129.45|0
1646742010000|2022-03-08 12:20:10|6128.74|6128.74|6128.74|6128.74|6128.74|6128.74|6128.74|6128.74|0
1646742030000|2022-03-08 12:20:30|6127.69|6127.69|6126.64|6126.64|6127.69|6127.69|6126.64|6126.64|0
1646742050000|2022-03-08 12:20:50|6127.35|6127.35|6128.4|6128.4|6128.4|6128.4|6127.35|6127.35|0
1646742060000|2022-03-08 12:21:00|6126.27|6126.27|6120.43|6120.43|6126.27|6126.27|6120.43|6120.43|0
1646742070000|2022-03-08 12:21:10|6119.72|6119.72|6119.45|6119.45|6121.14|6121.14|6119.45|6119.45|0
1646742080000|2022-03-08 12:21:20|6120.87|6120.87|6119.45|6119.45|6120.87|6120.87|6119.45|6119.45|0
1646742090000|2022-03-08 12:21:30|6118.74|6118.74|6118.74|6118.74|6118.74|6118.74|6118.74|6118.74|0
1646742120000|2022-03-08 12:22:00|6118.03|6118.03|6119.45|6119.45|6119.45|6119.45|6117.32|6117.32|0
1646742140000|2022-03-08 12:22:20|6118.74|6118.74|6118.74|6118.74|6118.74|6118.74|6118.74|6118.74|0
1646742150000|2022-03-08 12:22:30|6118.97|6118.97|6119.09|6119.09|6119.09|6119.09|6118.97|6118.97|0
1646742160000|2022-03-08 12:22:40|6119.33|6119.33|6119.56|6119.56|6119.56|6119.56|6119.33|6119.33|0
1646742170000|2022-03-08 12:22:50|6119.68|6119.68|6119.68|6119.68|6119.68|6119.68|6119.68|6119.68|0
1646742180000|2022-03-08 12:23:00|6120.39|6120.39|6119.79|6119.79|6120.39|6120.39|6119.68|6119.68|0
1646742210000|2022-03-08 12:23:30|6119.08|6119.08|6119.08|6119.08|6119.08|6119.08|6119.08|6119.08|0
1646742250000|2022-03-08 12:24:10|6119.2|6119.2|6119.2|6119.2|6119.2|6119.2|6119.2|6119.2|0
1646742270000|2022-03-08 12:24:30|6119.45|6119.45|6119.45|6119.45|6119.45|6119.45|6119.45|6119.45|0
1646742280000|2022-03-08 12:24:40|6119.71|6119.71|6119.71|6119.71|6119.71|6119.71|6119.71|6119.71|0
1646742290000|2022-03-08 12:24:50|6119.48|6119.48|6118.77|6118.77|6119.48|6119.48|6118.77|6118.77|0
1646742300000|2022-03-08 12:25:00|6118.44|6118.44|6119.38|6119.38|6119.38|6119.38|6118.44|6118.44|0
1646742330000|2022-03-08 12:25:30|6119.71|6119.71|6121.14|6121.14|6121.14|6121.14|6119.71|6119.71|0
1646742340000|2022-03-08 12:25:40|6120.43|6120.43|6119.98|6119.98|6120.43|6120.43|6119.71|6119.71|0
1646742350000|2022-03-08 12:25:50|6118.56|6118.56|6118.56|6118.56|6118.56|6118.56|6117.85|6117.85|0
1646742360000|2022-03-08 12:26:00|6118.07|6118.07|6117.84|6117.84|6118.07|6118.07|6117.72|6117.72|0
1646742370000|2022-03-08 12:26:10|6117.13|6117.13|6116.41|6116.41|6117.13|6117.13|6116.41|6116.41|0
1646742380000|2022-03-08 12:26:20|6116.65|6116.65|6115.97|6115.97|6116.65|6116.65|6115.97|6115.97|0
1646742390000|2022-03-08 12:26:30|6115.74|6115.74|6115.03|6115.03|6115.74|6115.74|6115.03|6115.03|0
1646742410000|2022-03-08 12:26:50|6114.79|6114.79|6114.79|6114.79|6114.79|6114.79|6114.79|6114.79|0
1646742430000|2022-03-08 12:27:10|6114.07|6114.07|6113.36|6113.36|6114.07|6114.07|6113.36|6113.36|0
1646742440000|2022-03-08 12:27:20|6113.13|6113.13|6112.75|6112.75|6113.13|6113.13|6111.32|6111.32|0
1646742460000|2022-03-08 12:27:40|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|0
1646742470000|2022-03-08 12:27:50|6113.12|6113.12|6111.7|6111.7|6113.12|6113.12|6111.7|6111.7|0
1646742480000|2022-03-08 12:28:00|6113.12|6113.12|6112.89|6112.89|6113.12|6113.12|6112.89|6112.89|0
1646742490000|2022-03-08 12:28:10|6112.18|6112.18|6110.76|6110.76|6112.18|6112.18|6110.76|6110.76|0
1646742510000|2022-03-08 12:28:30|6110.51|6110.51|6112.37|6112.37|6112.37|6112.37|6110.24|6110.24|0
1646742530000|2022-03-08 12:28:50|6112.72|6112.72|6112.36|6112.36|6112.84|6112.84|6112.13|6112.13|0
1646742560000|2022-03-08 12:29:20|6112.24|6112.24|6112.24|6112.24|6112.24|6112.24|6112.24|6112.24|0
1646742570000|2022-03-08 12:29:30|6112.36|6112.36|6112.36|6112.36|6112.36|6112.36|6112.36|6112.36|0
1646742580000|2022-03-08 12:29:40|6111.65|6111.65|6113.07|6113.07|6113.07|6113.07|6111.65|6111.65|0
1646742590000|2022-03-08 12:29:50|6113.32|6113.32|6114.74|6114.74|6114.74|6114.74|6113.32|6113.32|0
1646742600000|2022-03-08 12:30:00|6114.62|6114.62|6113.55|6113.55|6114.62|6114.62|6113.55|6113.55|0
1646742620000|2022-03-08 12:30:20|6114.97|6114.97|6114.97|6114.97|6114.97|6114.97|6114.97|6114.97|0
1646742630000|2022-03-08 12:30:30|6115.68|6115.68|6116.39|6116.39|6116.39|6116.39|6115.68|6115.68|0
1646742650000|2022-03-08 12:30:50|6115.68|6115.68|6114.64|6114.64|6115.68|6115.68|6114.64|6114.64|0
1646742670000|2022-03-08 12:31:10|6114.52|6114.52|6111.82|6111.82|6114.52|6114.52|6111.78|6111.78|0
1646742680000|2022-03-08 12:31:20|6111.47|6111.47|6110.76|6110.76|6111.47|6111.47|6110.76|6110.76|0
1646742700000|2022-03-08 12:31:40|6112.18|6112.18|6112.18|6112.18|6112.18|6112.18|6112.18|6112.18|0
1646742710000|2022-03-08 12:31:50|6112.07|6112.07|6111.82|6111.82|6112.17|6112.17|6111.82|6111.82|0
1646742730000|2022-03-08 12:32:10|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|0
1646742740000|2022-03-08 12:32:20|6110.87|6110.87|6110.87|6110.87|6110.87|6110.87|6110.87|6110.87|0
1646742760000|2022-03-08 12:32:40|6110.15|6110.15|6110.15|6110.15|6110.15|6110.15|6110.15|6110.15|0
1646742770000|2022-03-08 12:32:50|6109.44|6109.44|6109.44|6109.44|6109.44|6109.44|6109.44|6109.44|0
1646742780000|2022-03-08 12:33:00|6109.69|6109.69|6109.69|6109.69|6109.69|6109.69|6109.69|6109.69|0
1646742790000|2022-03-08 12:33:10|6112.54|6112.54|6112.54|6112.54|6112.54|6112.54|6112.54|6112.54|0
1646742810000|2022-03-08 12:33:30|6111.82|6111.82|6111.82|6111.82|6111.82|6111.82|6111.82|6111.82|0
1646742820000|2022-03-08 12:33:40|6111.11|6111.11|6110.87|6110.87|6111.11|6111.11|6110.87|6110.87|0
1646742840000|2022-03-08 12:34:00|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|0
1646742850000|2022-03-08 12:34:10|6111.33|6111.33|6111.44|6111.44|6111.44|6111.44|6111.33|6111.33|0
1646742860000|2022-03-08 12:34:20|6111.94|6111.94|6111.94|6111.94|6111.94|6111.94|6111.94|6111.94|0
1646742900000|2022-03-08 12:35:00|6115.49|6115.49|6114.78|6114.78|6115.49|6115.49|6114.78|6114.78|0
1646742910000|2022-03-08 12:35:10|6114.9|6114.9|6115.61|6115.61|6115.61|6115.61|6114.9|6114.9|0
1646742930000|2022-03-08 12:35:30|6115.49|6115.49|6115.82|6115.82|6115.93|6115.93|6115.26|6115.26|0
1646742940000|2022-03-08 12:35:40|6116.53|6116.53|6118.07|6118.07|6118.18|6118.18|6116.53|6116.53|0
1646742950000|2022-03-08 12:35:50|6117.82|6117.82|6116.99|6116.99|6117.82|6117.82|6116.4|6116.4|0
1646742970000|2022-03-08 12:36:10|6116.28|6116.28|6115.7|6115.7|6116.28|6116.28|6115.7|6115.7|0
1646742980000|2022-03-08 12:36:20|6114.99|6114.99|6114.74|6114.74|6114.99|6114.99|6114.74|6114.74|0
1646743000000|2022-03-08 12:36:40|6115.46|6115.46|6113.32|6113.32|6115.46|6115.46|6113.32|6113.32|0
1646743020000|2022-03-08 12:37:00|6113.44|6113.44|6113.44|6113.44|6113.44|6113.44|6113.44|6113.44|0
1646743060000|2022-03-08 12:37:40|6114.15|6114.15|6114.15|6114.15|6114.15|6114.15|6114.15|6114.15|0
1646743070000|2022-03-08 12:37:50|6113.19|6113.19|6111.27|6111.27|6113.19|6113.19|6111.27|6111.27|0
1646743100000|2022-03-08 12:38:20|6111.02|6111.02|6110.68|6110.68|6111.02|6111.02|6109.26|6109.26|0
1646743110000|2022-03-08 12:38:30|6109.26|6109.26|6109.26|6109.26|6109.26|6109.26|6108.92|6108.92|0
1646743120000|2022-03-08 12:38:40|6107.13|6107.13|6107.13|6107.13|6107.13|6107.13|6107.13|6107.13|0
1646743130000|2022-03-08 12:38:50|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|0
1646743140000|2022-03-08 12:39:00|6106.56|6106.56|6107.98|6107.98|6107.98|6107.98|6106.56|6106.56|0
1646743150000|2022-03-08 12:39:10|6108.32|6108.32|6108.32|6108.32|6108.32|6108.32|6108.32|6108.32|0
1646743180000|2022-03-08 12:39:40|6108.65|6108.65|6108.54|6108.54|6108.65|6108.65|6108.54|6108.54|0
1646743190000|2022-03-08 12:39:50|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|0
1646743240000|2022-03-08 12:40:40|6111.38|6111.38|6108.64|6108.64|6111.38|6111.38|6108.64|6108.64|0
1646743260000|2022-03-08 12:41:00|6107.64|6107.64|6105.39|6105.39|6107.64|6107.64|6103.96|6103.96|0
1646743270000|2022-03-08 12:41:10|6106.1|6106.1|6105.27|6105.27|6106.1|6106.1|6104.56|6104.56|0
1646743290000|2022-03-08 12:41:30|6105.38|6105.38|6107.14|6107.14|6107.14|6107.14|6105.38|6105.38|0
1646743300000|2022-03-08 12:41:40|6107.64|6107.64|6107.64|6107.64|6107.64|6107.64|6107.64|6107.64|0
1646743310000|2022-03-08 12:41:50|6107.39|6107.39|6107.39|6107.39|6107.39|6107.39|6107.39|6107.39|0
1646743320000|2022-03-08 12:42:00|6106.68|6106.68|6105.72|6105.72|6106.68|6106.68|6105.72|6105.72|0
1646743340000|2022-03-08 12:42:20|6105.6|6105.6|6105.98|6105.98|6106.34|6106.34|6105.6|6105.6|0
1646743350000|2022-03-08 12:42:30|6106.33|6106.33|6106.33|6106.33|6106.33|6106.33|6106.21|6106.21|0
1646743380000|2022-03-08 12:43:00|6106.44|6106.44|6105.95|6105.95|6106.44|6106.44|6105.46|6105.46|0
1646743390000|2022-03-08 12:43:10|6106.07|6106.07|6106.07|6106.07|6106.07|6106.07|6106.07|6106.07|0
1646743400000|2022-03-08 12:43:20|6103.93|6103.93|6103.82|6103.82|6103.93|6103.93|6103.82|6103.82|0
1646743410000|2022-03-08 12:43:30|6104.31|6104.31|6104.04|6104.04|6104.31|6104.31|6104.04|6104.04|0
1646743420000|2022-03-08 12:43:40|6103.08|6103.08|6102.15|6102.15|6103.33|6103.33|6102.15|6102.15|0
1646743430000|2022-03-08 12:43:50|6102.86|6102.86|6103.1|6103.1|6105.12|6105.12|6100.96|6100.96|0
1646743440000|2022-03-08 12:44:00|6102.85|6102.85|6105.93|6105.93|6105.93|6105.93|6102.85|6102.85|0
1646743450000|2022-03-08 12:44:10|6105.58|6105.58|6105.58|6105.58|6106.29|6106.29|6104.16|6104.16|0
1646743460000|2022-03-08 12:44:20|6104.87|6104.87|6105.1|6105.1|6105.1|6105.1|6104.87|6104.87|0
1646743470000|2022-03-08 12:44:30|6105.81|6105.81|6105.1|6105.1|6105.81|6105.81|6105.1|6105.1|0
1646743480000|2022-03-08 12:44:40|6105.81|6105.81|6103.21|6103.21|6105.81|6105.81|6103.21|6103.21|0
1646743490000|2022-03-08 12:44:50|6103.92|6103.92|6103.92|6103.92|6105.35|6105.35|6103.92|6103.92|0
1646743500000|2022-03-08 12:45:00|6103.59|6103.59|6102.99|6102.99|6103.59|6103.59|6102.88|6102.88|0
1646743510000|2022-03-08 12:45:10|6102.28|6102.28|6104.42|6104.42|6104.42|6104.42|6101.57|6101.57|0
1646743520000|2022-03-08 12:45:20|6106.55|6106.55|6106.55|6106.55|6108.68|6108.68|6106.55|6106.55|0
1646743530000|2022-03-08 12:45:30|6105.13|6105.13|6105.84|6105.84|6105.84|6105.84|6105.13|6105.13|0
1646743540000|2022-03-08 12:45:40|6105.59|6105.59|6104.85|6104.85|6105.59|6105.59|6104.85|6104.85|0
1646743550000|2022-03-08 12:45:50|6104.61|6104.61|6103.78|6103.78|6104.61|6104.61|6103.18|6103.18|0
1646743560000|2022-03-08 12:46:00|6102.36|6102.36|6101.77|6101.77|6102.48|6102.48|6099.97|6099.97|0
1646743570000|2022-03-08 12:46:10|6102.48|6102.48|6102.48|6102.48|6102.48|6102.48|6102.48|6102.48|0
1646743580000|2022-03-08 12:46:20|6101.77|6101.77|6101.77|6101.77|6101.77|6101.77|6101.06|6101.06|0
1646743600000|2022-03-08 12:46:40|6101.65|6101.65|6103.07|6103.07|6103.9|6103.9|6101.65|6101.65|0
1646743610000|2022-03-08 12:46:50|6102.36|6102.36|6101.65|6101.65|6102.36|6102.36|6101.65|6101.65|0
1646743620000|2022-03-08 12:47:00|6101.3|6101.3|6100.48|6100.48|6101.3|6101.3|6100.48|6100.48|0
1646743650000|2022-03-08 12:47:30|6100.21|6100.21|6100.21|6100.21|6100.21|6100.21|6100.21|6100.21|0
1646743660000|2022-03-08 12:47:40|6100.54|6100.54|6104.59|6104.59|6104.59|6104.59|6100.54|6100.54|0
1646743670000|2022-03-08 12:47:50|6104.86|6104.86|6106.74|6106.74|6108.16|6108.16|6104.86|6104.86|0
1646743680000|2022-03-08 12:48:00|6108.16|6108.16|6107.54|6107.54|6108.87|6108.87|6107.45|6107.45|0
1646743690000|2022-03-08 12:48:10|6107.42|6107.42|6107.42|6107.42|6107.42|6107.42|6107.42|6107.42|0
1646743700000|2022-03-08 12:48:20|6106|6106|6106|6106|6106|6106|6106|6106|0
1646743710000|2022-03-08 12:48:30|6105.66|6105.66|6106.11|6106.11|6106.11|6106.11|6105.66|6105.66|0
1646743730000|2022-03-08 12:48:50|6107.53|6107.53|6106.82|6106.82|6108.24|6108.24|6106.82|6106.82|0
1646743740000|2022-03-08 12:49:00|6107.05|6107.05|6106.47|6106.47|6107.89|6107.89|6106.47|6106.47|0
1646743750000|2022-03-08 12:49:10|6105.05|6105.05|6105.76|6105.76|6105.76|6105.76|6105.05|6105.05|0
1646743770000|2022-03-08 12:49:30|6105.51|6105.51|6105.51|6105.51|6105.51|6105.51|6105.51|6105.51|0
1646743780000|2022-03-08 12:49:40|6106.22|6106.22|6106.22|6106.22|6106.22|6106.22|6106.22|6106.22|0
1646743790000|2022-03-08 12:49:50|6105.51|6105.51|6103.48|6103.48|6105.51|6105.51|6103.48|6103.48|0
1646743800000|2022-03-08 12:50:00|6101.34|6101.34|6100.31|6100.31|6101.34|6101.34|6099.48|6099.48|0
1646743810000|2022-03-08 12:50:10|6099.6|6099.6|6099.6|6099.6|6099.6|6099.6|6099.6|6099.6|0
1646743820000|2022-03-08 12:50:20|6099.48|6099.48|6099.6|6099.6|6099.6|6099.6|6097.35|6097.35|0
1646743830000|2022-03-08 12:50:30|6097.84|6097.84|6097.84|6097.84|6097.84|6097.84|6097.13|6097.13|0
1646743840000|2022-03-08 12:50:40|6098.55|6098.55|6096.97|6096.97|6098.55|6098.55|6096.3|6096.3|0
1646743850000|2022-03-08 12:50:50|6096.86|6096.86|6096.74|6096.74|6096.86|6096.86|6096.74|6096.74|0
1646743880000|2022-03-08 12:51:20|6097.45|6097.45|6096.03|6096.03|6097.45|6097.45|6096.03|6096.03|0
1646743890000|2022-03-08 12:51:30|6096.74|6096.74|6096.99|6096.99|6096.99|6096.99|6096.74|6096.74|0
1646743900000|2022-03-08 12:51:40|6097.33|6097.33|6098.55|6098.55|6099.26|6099.26|6097.33|6097.33|0
1646743910000|2022-03-08 12:51:50|6097.84|6097.84|6097.84|6097.84|6097.84|6097.84|6097.84|6097.84|0
1646743920000|2022-03-08 12:52:00|6098.09|6098.09|6100.49|6100.49|6100.49|6100.49|6098.09|6098.09|0
1646743930000|2022-03-08 12:52:10|6100.76|6100.76|6102.89|6102.89|6102.89|6102.89|6100.76|6100.76|0
1646743940000|2022-03-08 12:52:20|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1646743950000|2022-03-08 12:52:30|6103.36|6103.36|6103.47|6103.47|6103.47|6103.47|6103.36|6103.36|0
1646743960000|2022-03-08 12:52:40|6103.7|6103.7|6108.05|6108.05|6108.05|6108.05|6103.7|6103.7|0
1646743970000|2022-03-08 12:52:50|6108.76|6108.76|6109.33|6109.33|6109.33|6109.33|6108.76|6108.76|0
1646743980000|2022-03-08 12:53:00|6110.04|6110.04|6107.17|6107.17|6110.51|6110.51|6107.17|6107.17|0
1646743990000|2022-03-08 12:53:10|6105.74|6105.74|6105.77|6105.77|6106.46|6106.46|6105.74|6105.74|0
1646744000000|2022-03-08 12:53:20|6106.48|6106.48|6106.48|6106.48|6106.48|6106.48|6106.48|6106.48|0
1646744010000|2022-03-08 12:53:30|6105.77|6105.77|6105.5|6105.5|6105.77|6105.77|6105.5|6105.5|0
1646744020000|2022-03-08 12:53:40|6105.01|6105.01|6103.47|6103.47|6105.01|6105.01|6103.47|6103.47|0
1646744030000|2022-03-08 12:53:50|6102.76|6102.76|6102.76|6102.76|6102.76|6102.76|6102.76|6102.76|0
1646744040000|2022-03-08 12:54:00|6103.47|6103.47|6102.76|6102.76|6103.47|6103.47|6102.76|6102.76|0
1646744050000|2022-03-08 12:54:10|6100.63|6100.63|6101.34|6101.34|6101.34|6101.34|6099.92|6099.92|0
1646744060000|2022-03-08 12:54:20|6100.63|6100.63|6100.63|6100.63|6100.63|6100.63|6100.63|6100.63|0
1646744070000|2022-03-08 12:54:30|6098.87|6098.87|6098.75|6098.75|6098.87|6098.87|6098.75|6098.75|0
1646744080000|2022-03-08 12:54:40|6095.91|6095.91|6095.64|6095.64|6095.91|6095.91|6095.64|6095.64|0
1646744090000|2022-03-08 12:54:50|6095.52|6095.52|6096.23|6096.23|6096.23|6096.23|6095.52|6095.52|0
1646744100000|2022-03-08 12:55:00|6096.95|6096.95|6095.52|6095.52|6096.95|6096.95|6095.52|6095.52|0
1646744110000|2022-03-08 12:55:10|6097.66|6097.66|6098.37|6098.37|6098.37|6098.37|6097.66|6097.66|0
1646744130000|2022-03-08 12:55:30|6096.21|6096.21|6095.49|6095.49|6096.21|6096.21|6094.78|6094.78|0
1646744140000|2022-03-08 12:55:40|6096.21|6096.21|6094.91|6094.91|6096.21|6096.21|6094.91|6094.91|0
1646744150000|2022-03-08 12:55:50|6094.45|6094.45|6097.49|6097.49|6097.49|6097.49|6094.45|6094.45|0
1646744160000|2022-03-08 12:56:00|6097.83|6097.83|6097.6|6097.6|6097.83|6097.83|6097.6|6097.6|0
1646744170000|2022-03-08 12:56:10|6099.74|6099.74|6099.03|6099.03|6099.74|6099.74|6099.03|6099.03|0
1646744190000|2022-03-08 12:56:30|6098.31|6098.31|6098.58|6098.58|6098.58|6098.58|6098.31|6098.31|0
1646744210000|2022-03-08 12:56:50|6099.29|6099.29|6098.92|6098.92|6099.29|6099.29|6098.92|6098.92|0
1646744220000|2022-03-08 12:57:00|6098.21|6098.21|6098.21|6098.21|6098.21|6098.21|6098.21|6098.21|0
1646744230000|2022-03-08 12:57:10|6098.54|6098.54|6098.54|6098.54|6098.54|6098.54|6098.54|6098.54|0
1646744240000|2022-03-08 12:57:20|6099.97|6099.97|6099.97|6099.97|6099.97|6099.97|6099.97|6099.97|0
1646744250000|2022-03-08 12:57:30|6098.54|6098.54|6098.54|6098.54|6098.54|6098.54|6098.54|6098.54|0
1646744260000|2022-03-08 12:57:40|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|0
1646744270000|2022-03-08 12:57:50|6098.57|6098.57|6100.82|6100.82|6100.82|6100.82|6098.57|6098.57|0
1646744280000|2022-03-08 12:58:00|6100.11|6100.11|6100.91|6100.91|6101.24|6101.24|6100.11|6100.11|0
1646744290000|2022-03-08 12:58:10|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|0
1646744300000|2022-03-08 12:58:20|6101.62|6101.62|6101.73|6101.73|6101.73|6101.73|6101.62|6101.62|0
1646744310000|2022-03-08 12:58:30|6101.02|6101.02|6101.52|6101.52|6101.52|6101.52|6101.02|6101.02|0
1646744320000|2022-03-08 12:58:40|6102.95|6102.95|6102.69|6102.69|6103.4|6103.4|6102.69|6102.69|0
1646744330000|2022-03-08 12:58:50|6102.8|6102.8|6102.21|6102.21|6102.92|6102.92|6102.21|6102.21|0
1646744340000|2022-03-08 12:59:00|6101.49|6101.49|6104.61|6104.61|6104.61|6104.61|6101.49|6101.49|0
1646744350000|2022-03-08 12:59:10|6104.5|6104.5|6103.19|6103.19|6104.5|6104.5|6103.08|6103.08|0
1646744360000|2022-03-08 12:59:20|6103.31|6103.31|6103.31|6103.31|6103.31|6103.31|6103.31|6103.31|0
1646744370000|2022-03-08 12:59:30|6104.02|6104.02|6103.31|6103.31|6104.02|6104.02|6103.31|6103.31|0
1646744380000|2022-03-08 12:59:40|6103.64|6103.64|6103.64|6103.64|6103.64|6103.64|6103.64|6103.64|0
1646744390000|2022-03-08 12:59:50|6103.4|6103.4|6102.69|6102.69|6103.4|6103.4|6102.69|6102.69|0
1646744400000|2022-03-08 13:00:00|6103.4|6103.4|6104.24|6104.24|6104.35|6104.35|6103.4|6103.4|0
1646744410000|2022-03-08 13:00:10|6103.53|6103.53|6102.82|6102.82|6103.53|6103.53|6102.82|6102.82|0
1646744420000|2022-03-08 13:00:20|6103.53|6103.53|6103.53|6103.53|6103.53|6103.53|6103.53|6103.53|0
1646744440000|2022-03-08 13:00:40|6103.76|6103.76|6103.76|6103.76|6103.76|6103.76|6103.76|6103.76|0
1646744450000|2022-03-08 13:00:50|6101.88|6101.88|6101.65|6101.65|6101.88|6101.88|6101.65|6101.65|0
1646744460000|2022-03-08 13:01:00|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|0
1646744470000|2022-03-08 13:01:10|6100.69|6100.69|6101.56|6101.56|6101.56|6101.56|6099.98|6099.98|0
1646744480000|2022-03-08 13:01:20|6100.85|6100.85|6101.45|6101.45|6101.45|6101.45|6100.74|6100.74|0
1646744490000|2022-03-08 13:01:30|6100.95|6100.95|6100|6100|6100.95|6100.95|6099.29|6099.29|0
1646744500000|2022-03-08 13:01:40|6099.29|6099.29|6096.12|6096.12|6099.29|6099.29|6096.12|6096.12|0
1646744510000|2022-03-08 13:01:50|6095.87|6095.87|6094.45|6094.45|6095.87|6095.87|6093.74|6093.74|0
1646744520000|2022-03-08 13:02:00|6093.74|6093.74|6095.16|6095.16|6095.16|6095.16|6093.74|6093.74|0
1646744530000|2022-03-08 13:02:10|6094.89|6094.89|6094.89|6094.89|6094.89|6094.89|6094.89|6094.89|0
1646744550000|2022-03-08 13:02:30|6095.6|6095.6|6096.43|6096.43|6096.43|6096.43|6095.6|6095.6|0
1646744560000|2022-03-08 13:02:40|6096.66|6096.66|6099.85|6099.85|6099.85|6099.85|6096.66|6096.66|0
1646744570000|2022-03-08 13:02:50|6099.14|6099.14|6097.93|6097.93|6099.14|6099.14|6097.72|6097.72|0
1646744580000|2022-03-08 13:03:00|6098.16|6098.16|6096.77|6096.77|6098.31|6098.31|6096.77|6096.77|0
1646744590000|2022-03-08 13:03:10|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|0
1646744600000|2022-03-08 13:03:20|6097.48|6097.48|6095.94|6095.94|6097.48|6097.48|6095.85|6095.85|0
1646744620000|2022-03-08 13:03:40|6095.61|6095.61|6095.23|6095.23|6095.94|6095.94|6095.23|6095.23|0
1646744630000|2022-03-08 13:03:50|6093.81|6093.81|6093.12|6093.12|6093.81|6093.81|6093.12|6093.12|0
1646744640000|2022-03-08 13:04:00|6093.01|6093.01|6093.01|6093.01|6093.25|6093.25|6093.01|6093.01|0
1646744650000|2022-03-08 13:04:10|6090.87|6090.87|6090.87|6090.87|6090.87|6090.87|6090.87|6090.87|0
1646744660000|2022-03-08 13:04:20|6090.16|6090.16|6090.16|6090.16|6090.16|6090.16|6090.16|6090.16|0
1646744670000|2022-03-08 13:04:30|6090.87|6090.87|6092.16|6092.16|6092.16|6092.16|6090.16|6090.16|0
1646744680000|2022-03-08 13:04:40|6094.15|6094.15|6092.51|6092.51|6095.57|6095.57|6092.51|6092.51|0
1646744690000|2022-03-08 13:04:50|6091.09|6091.09|6090.84|6090.84|6091.09|6091.09|6090.84|6090.84|0
1646744700000|2022-03-08 13:05:00|6090.38|6090.38|6090.38|6090.38|6090.38|6090.38|6090.38|6090.38|0
1646744710000|2022-03-08 13:05:10|6089.33|6089.33|6088.55|6088.55|6089.33|6089.33|6087.12|6087.12|0
1646744720000|2022-03-08 13:05:20|6088.66|6088.66|6089.37|6089.37|6089.37|6089.37|6088.66|6088.66|0
1646744740000|2022-03-08 13:05:40|6089.14|6089.14|6089.37|6089.37|6090.08|6090.08|6087.72|6087.72|0
1646744760000|2022-03-08 13:06:00|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|0
1646744770000|2022-03-08 13:06:10|6088.17|6088.17|6086.29|6086.29|6088.17|6088.17|6086.29|6086.29|0
1646744790000|2022-03-08 13:06:30|6086.02|6086.02|6083.89|6083.89|6086.02|6086.02|6083.89|6083.89|0
1646744800000|2022-03-08 13:06:40|6083.54|6083.54|6083.09|6083.09|6083.54|6083.54|6082.12|6082.12|0
1646744810000|2022-03-08 13:06:50|6083.92|6083.92|6086.05|6086.05|6086.05|6086.05|6083.92|6083.92|0
1646744830000|2022-03-08 13:07:10|6085.34|6085.34|6085.34|6085.34|6085.34|6085.34|6085.34|6085.34|0
1646744840000|2022-03-08 13:07:20|6086.77|6086.77|6087.58|6087.58|6087.58|6087.58|6086.77|6086.77|0
1646744850000|2022-03-08 13:07:30|6087.69|6087.69|6086.84|6086.84|6087.69|6087.69|6086.13|6086.13|0
1646744860000|2022-03-08 13:07:40|6083.61|6083.61|6083.98|6083.98|6084.69|6084.69|6083.61|6083.61|0
1646744870000|2022-03-08 13:07:50|6084.23|6084.23|6085.65|6085.65|6085.65|6085.65|6084.23|6084.23|0
1646744880000|2022-03-08 13:08:00|6085.99|6085.99|6085.99|6085.99|6085.99|6085.99|6085.99|6085.99|0
1646744890000|2022-03-08 13:08:10|6086.1|6086.1|6085.86|6085.86|6086.1|6086.1|6085.86|6085.86|0
1646744900000|2022-03-08 13:08:20|6086.57|6086.57|6086.57|6086.57|6086.57|6086.57|6086.57|6086.57|0
1646744910000|2022-03-08 13:08:30|6084.47|6084.47|6084.47|6084.47|6084.47|6084.47|6084.47|6084.47|0
1646744920000|2022-03-08 13:08:40|6085.9|6085.9|6085.78|6085.78|6085.9|6085.9|6085.78|6085.78|0
1646744930000|2022-03-08 13:08:50|6085.07|6085.07|6084.36|6084.36|6085.07|6085.07|6084.36|6084.36|0
1646744940000|2022-03-08 13:09:00|6085.07|6085.07|6084.12|6084.12|6088.13|6088.13|6084.12|6084.12|0
1646744960000|2022-03-08 13:09:20|6084.83|6084.83|6084.62|6084.62|6084.83|6084.83|6084.12|6084.12|0
1646744970000|2022-03-08 13:09:30|6083.9|6083.9|6083.41|6083.41|6083.9|6083.9|6083.41|6083.41|0
1646744980000|2022-03-08 13:09:40|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|0
1646744990000|2022-03-08 13:09:50|6083.41|6083.41|6082.18|6082.18|6084.12|6084.12|6082.18|6082.18|0
1646745000000|2022-03-08 13:10:00|6081.47|6081.47|6078.29|6078.29|6081.47|6081.47|6078.05|6078.05|0
1646745010000|2022-03-08 13:10:10|6077.33|6077.33|6077.07|6077.07|6077.33|6077.33|6077.07|6077.07|0
1646745020000|2022-03-08 13:10:20|6076.35|6076.35|6075.4|6075.4|6076.35|6076.35|6075.4|6075.4|0
1646745030000|2022-03-08 13:10:30|6077.53|6077.53|6076.46|6076.46|6077.53|6077.53|6076.46|6076.46|0
1646745040000|2022-03-08 13:10:40|6075.75|6075.75|6073.23|6073.23|6076.7|6076.7|6072.89|6072.89|0
1646745050000|2022-03-08 13:10:50|6073.56|6073.56|6073.24|6073.24|6074.15|6074.15|6070.86|6070.86|0
1646745060000|2022-03-08 13:11:00|6071.81|6071.81|6070.64|6070.64|6072.64|6072.64|6070.62|6070.62|0
1646745070000|2022-03-08 13:11:10|6069.93|6069.93|6070.64|6070.64|6071.35|6071.35|6069.93|6069.93|0
1646745080000|2022-03-08 13:11:20|6070.97|6070.97|6073.27|6073.27|6075.61|6075.61|6070.97|6070.97|0
1646745090000|2022-03-08 13:11:30|6074.69|6074.69|6074.89|6074.89|6077.53|6077.53|6074.65|6074.65|0
1646745100000|2022-03-08 13:11:40|6074.56|6074.56|6075.98|6075.98|6078.12|6078.12|6074.56|6074.56|0
1646745110000|2022-03-08 13:11:50|6078.12|6078.12|6077.65|6077.65|6079.07|6079.07|6077.65|6077.65|0
1646745120000|2022-03-08 13:12:00|6079.07|6079.07|6076.94|6076.94|6079.07|6079.07|6076.94|6076.94|0
1646745140000|2022-03-08 13:12:20|6079.07|6079.07|6076.71|6076.71|6079.07|6079.07|6076.71|6076.71|0
1646745150000|2022-03-08 13:12:30|6076.82|6076.82|6076.82|6076.82|6076.82|6076.82|6076.82|6076.82|0
1646745160000|2022-03-08 13:12:40|6077.53|6077.53|6080.38|6080.38|6080.38|6080.38|6077.53|6077.53|0
1646745170000|2022-03-08 13:12:50|6081.05|6081.05|6086.55|6086.55|6086.55|6086.55|6081.05|6081.05|0
1646745180000|2022-03-08 13:13:00|6086.89|6086.89|6087.49|6087.49|6087.49|6087.49|6086.89|6086.89|0
1646745190000|2022-03-08 13:13:10|6087.26|6087.26|6087.26|6087.26|6087.26|6087.26|6087.26|6087.26|0
1646745200000|2022-03-08 13:13:20|6086.92|6086.92|6084.79|6084.79|6086.92|6086.92|6083.84|6083.84|0
1646745210000|2022-03-08 13:13:30|6085.5|6085.5|6085.5|6085.5|6085.5|6085.5|6085.5|6085.5|0
1646745220000|2022-03-08 13:13:40|6084.79|6084.79|6085.37|6085.37|6085.37|6085.37|6084.79|6084.79|0
1646745230000|2022-03-08 13:13:50|6086.08|6086.08|6085.25|6085.25|6086.79|6086.79|6083.83|6083.83|0
1646745240000|2022-03-08 13:14:00|6084.76|6084.76|6081.84|6081.84|6084.76|6084.76|6081.84|6081.84|0
1646745250000|2022-03-08 13:14:10|6082.55|6082.55|6082.55|6082.55|6082.55|6082.55|6081.84|6081.84|0
1646745260000|2022-03-08 13:14:20|6081.84|6081.84|6081.84|6081.84|6081.84|6081.84|6081.84|6081.84|0
1646745270000|2022-03-08 13:14:30|6082.55|6082.55|6082.92|6082.92|6082.92|6082.92|6082.55|6082.55|0
1646745280000|2022-03-08 13:14:40|6081.94|6081.94|6081.57|6081.57|6081.94|6081.94|6080.15|6080.15|0
1646745290000|2022-03-08 13:14:50|6081.82|6081.82|6081.82|6081.82|6081.82|6081.82|6081.82|6081.82|0
1646745300000|2022-03-08 13:15:00|6083.24|6083.24|6083.51|6083.51|6084.19|6084.19|6082.05|6082.05|0
1646745310000|2022-03-08 13:15:10|6082.8|6082.8|6082.09|6082.09|6082.8|6082.8|6082.09|6082.09|0
1646745320000|2022-03-08 13:15:20|6081.84|6081.84|6081.25|6081.25|6081.84|6081.84|6081.25|6081.25|0
1646745330000|2022-03-08 13:15:30|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|0
1646745340000|2022-03-08 13:15:40|6080.65|6080.65|6077.81|6077.81|6080.65|6080.65|6077.81|6077.81|0
1646745350000|2022-03-08 13:15:50|6077.1|6077.1|6077.1|6077.1|6077.81|6077.81|6077.1|6077.1|0
1646745360000|2022-03-08 13:16:00|6077.81|6077.81|6077.81|6077.81|6077.81|6077.81|6077.81|6077.81|0
1646745380000|2022-03-08 13:16:20|6078.52|6078.52|6077.82|6077.82|6079.23|6079.23|6077.82|6077.82|0
1646745400000|2022-03-08 13:16:40|6077.11|6077.11|6079.26|6079.26|6079.26|6079.26|6077.11|6077.11|0
1646745420000|2022-03-08 13:17:00|6079.98|6079.98|6079.98|6079.98|6079.98|6079.98|6079.98|6079.98|0
1646745430000|2022-03-08 13:17:10|6079.02|6079.02|6080.06|6080.06|6080.06|6080.06|6078.31|6078.31|0
1646745440000|2022-03-08 13:17:20|6079.82|6079.82|6079.82|6079.82|6079.82|6079.82|6079.82|6079.82|0
1646745460000|2022-03-08 13:17:40|6078.4|6078.4|6078.4|6078.4|6078.4|6078.4|6078.4|6078.4|0
1646745470000|2022-03-08 13:17:50|6077.68|6077.68|6077.12|6077.12|6077.68|6077.68|6076.41|6076.41|0
1646745480000|2022-03-08 13:18:00|6077|6077|6076.85|6076.85|6077|6077|6076.85|6076.85|0
1646745490000|2022-03-08 13:18:10|6076.27|6076.27|6074.84|6074.84|6076.27|6076.27|6073.42|6073.42|0
1646745500000|2022-03-08 13:18:20|6074.13|6074.13|6074.96|6074.96|6074.96|6074.96|6074.13|6074.13|0
1646745510000|2022-03-08 13:18:30|6074.25|6074.25|6074.25|6074.25|6074.25|6074.25|6074.25|6074.25|0
1646745520000|2022-03-08 13:18:40|6074.02|6074.02|6074.02|6074.02|6074.02|6074.02|6074.02|6074.02|0
1646745530000|2022-03-08 13:18:50|6074.25|6074.25|6073.29|6073.29|6074.25|6074.25|6073.29|6073.29|0
1646745540000|2022-03-08 13:19:00|6073.54|6073.54|6072.82|6072.82|6073.54|6073.54|6072.82|6072.82|0
1646745550000|2022-03-08 13:19:10|6072.58|6072.58|6073.17|6073.17|6073.17|6073.17|6071.75|6071.75|0
1646745570000|2022-03-08 13:19:30|6073.29|6073.29|6073.29|6073.29|6073.29|6073.29|6073.29|6073.29|0
1646745580000|2022-03-08 13:19:40|6073.17|6073.17|6072.83|6072.83|6073.89|6073.89|6072.46|6072.46|0
1646745590000|2022-03-08 13:19:50|6073.06|6073.06|6071.5|6071.5|6073.17|6073.17|6070.79|6070.79|0
1646745600000|2022-03-08 13:20:00|6072.22|6072.22|6072.22|6072.22|6072.22|6072.22|6072.22|6072.22|0
1646745620000|2022-03-08 13:20:20|6070.55|6070.55|6071.26|6071.26|6071.26|6071.26|6070.55|6070.55|0
1646745630000|2022-03-08 13:20:30|6071.59|6071.59|6071.93|6071.93|6071.93|6071.93|6071.59|6071.59|0
1646745640000|2022-03-08 13:20:40|6071.81|6071.81|6071.7|6071.7|6072.41|6072.41|6071.7|6071.7|0
1646745660000|2022-03-08 13:21:00|6071.03|6071.03|6069.95|6069.95|6071.03|6071.03|6069.95|6069.95|0
1646745670000|2022-03-08 13:21:10|6070.66|6070.66|6070.78|6070.78|6070.78|6070.78|6070.66|6070.66|0
1646745680000|2022-03-08 13:21:20|6071.27|6071.27|6072.7|6072.7|6072.7|6072.7|6071.27|6071.27|0
1646745690000|2022-03-08 13:21:30|6072.45|6072.45|6072.57|6072.57|6072.57|6072.57|6072.45|6072.45|0
1646745700000|2022-03-08 13:21:40|6072.33|6072.33|6070.91|6070.91|6072.33|6072.33|6070.91|6070.91|0
1646745710000|2022-03-08 13:21:50|6071.62|6071.62|6071.62|6071.62|6071.62|6071.62|6071.62|6071.62|0
1646745720000|2022-03-08 13:22:00|6072.33|6072.33|6071.62|6071.62|6072.33|6072.33|6071.62|6071.62|0
1646745740000|2022-03-08 13:22:20|6072.33|6072.33|6071.74|6071.74|6072.45|6072.45|6071.74|6071.74|0
1646745750000|2022-03-08 13:22:30|6072.45|6072.45|6073.16|6073.16|6073.16|6073.16|6072.45|6072.45|0
1646745770000|2022-03-08 13:22:50|6072.93|6072.93|6071.51|6071.51|6072.93|6072.93|6071.51|6071.51|0
1646745780000|2022-03-08 13:23:00|6071.39|6071.39|6071.88|6071.88|6071.88|6071.88|6071.39|6071.39|0
1646745790000|2022-03-08 13:23:10|6071.65|6071.65|6074.5|6074.5|6074.5|6074.5|6071.65|6071.65|0
1646745830000|2022-03-08 13:23:50|6073.78|6073.78|6073.78|6073.78|6073.78|6073.78|6073.78|6073.78|0
1646745850000|2022-03-08 13:24:10|6075.21|6075.21|6075.92|6075.92|6075.92|6075.92|6075.21|6075.21|0
1646745860000|2022-03-08 13:24:20|6075.8|6075.8|6075.92|6075.92|6075.92|6075.92|6075.8|6075.8|0
1646745880000|2022-03-08 13:24:40|6075.18|6075.18|6073.64|6073.64|6075.18|6075.18|6073.64|6073.64|0
1646745890000|2022-03-08 13:24:50|6072.93|6072.93|6071.99|6071.99|6072.93|6072.93|6071.99|6071.99|0
1646745900000|2022-03-08 13:25:00|6072.32|6072.32|6072.16|6072.16|6072.66|6072.66|6072.16|6072.16|0
1646745910000|2022-03-08 13:25:10|6072.43|6072.43|6070.76|6070.76|6072.43|6072.43|6070.76|6070.76|0
1646745920000|2022-03-08 13:25:20|6071.47|6071.47|6072.41|6072.41|6072.41|6072.41|6071.47|6071.47|0
1646745930000|2022-03-08 13:25:30|6073.13|6073.13|6073.13|6073.13|6073.13|6073.13|6073.13|6073.13|0
1646745940000|2022-03-08 13:25:40|6072.41|6072.41|6072.41|6072.41|6072.41|6072.41|6072.41|6072.41|0
1646745960000|2022-03-08 13:26:00|6073.24|6073.24|6076.6|6076.6|6076.6|6076.6|6073.24|6073.24|0
1646745970000|2022-03-08 13:26:10|6076.94|6076.94|6078.48|6078.48|6079.9|6079.9|6076.94|6076.94|0
1646745980000|2022-03-08 13:26:20|6077.06|6077.06|6077.77|6077.77|6077.77|6077.77|6077.06|6077.06|0
1646745990000|2022-03-08 13:26:30|6077.2|6077.2|6077.2|6077.2|6077.2|6077.2|6077.2|6077.2|0
1646746000000|2022-03-08 13:26:40|6076.49|6076.49|6075.51|6075.51|6076.49|6076.49|6075.51|6075.51|0
1646746010000|2022-03-08 13:26:50|6076.22|6076.22|6076.22|6076.22|6076.22|6076.22|6076.22|6076.22|0
1646746020000|2022-03-08 13:27:00|6076.33|6076.33|6078.12|6078.12|6079.54|6079.54|6076.33|6076.33|0
1646746030000|2022-03-08 13:27:10|6078.46|6078.46|6077.74|6077.74|6078.46|6078.46|6077.74|6077.74|0
1646746040000|2022-03-08 13:27:20|6077.03|6077.03|6077.03|6077.03|6077.03|6077.03|6077.03|6077.03|0
1646746050000|2022-03-08 13:27:30|6075.83|6075.83|6075.74|6075.74|6076.07|6076.07|6075.03|6075.03|0
1646746060000|2022-03-08 13:27:40|6074.32|6074.32|6075.03|6075.03|6075.03|6075.03|6074.32|6074.32|0
1646746110000|2022-03-08 13:28:30|6075.74|6075.74|6076.45|6076.45|6076.45|6076.45|6075.74|6075.74|0
1646746120000|2022-03-08 13:28:40|6077.87|6077.87|6075.74|6075.74|6077.87|6077.87|6075.74|6075.74|0
1646746140000|2022-03-08 13:29:00|6076.45|6076.45|6076.7|6076.7|6077.41|6077.41|6076.45|6076.45|0
1646746150000|2022-03-08 13:29:10|6076.45|6076.45|6077.87|6077.87|6077.87|6077.87|6076.45|6076.45|0
1646746160000|2022-03-08 13:29:20|6076.45|6076.45|6076.45|6076.45|6076.45|6076.45|6076.45|6076.45|0
1646746180000|2022-03-08 13:29:40|6075.49|6075.49|6073.46|6073.46|6075.49|6075.49|6073.46|6073.46|0
1646746190000|2022-03-08 13:29:50|6074.89|6074.89|6075.7|6075.7|6075.7|6075.7|6074.77|6074.77|0
1646746200000|2022-03-08 13:30:00|6075.35|6075.35|6073.61|6073.61|6075.35|6075.35|6073.61|6073.61|0
1646746210000|2022-03-08 13:30:10|6073.95|6073.95|6073.95|6073.95|6073.95|6073.95|6073.95|6073.95|0
1646746220000|2022-03-08 13:30:20|6075.38|6075.38|6076.09|6076.09|6076.8|6076.8|6075.38|6075.38|0
1646746230000|2022-03-08 13:30:30|6076.8|6076.8|6075.8|6075.8|6077.09|6077.09|6075.8|6075.8|0
1646746240000|2022-03-08 13:30:40|6077.22|6077.22|6080.26|6080.26|6080.26|6080.26|6077.22|6077.22|0
1646746250000|2022-03-08 13:30:50|6080.64|6080.64|6080.64|6080.64|6080.64|6080.64|6080.64|6080.64|0
1646746260000|2022-03-08 13:31:00|6081.31|6081.31|6082.73|6082.73|6082.73|6082.73|6081.31|6081.31|0
1646746270000|2022-03-08 13:31:10|6082.62|6082.62|6082.5|6082.5|6082.62|6082.62|6082.5|6082.5|0
1646746280000|2022-03-08 13:31:20|6081.79|6081.79|6081.67|6081.67|6081.79|6081.79|6081.67|6081.67|0
1646746290000|2022-03-08 13:31:30|6081.9|6081.9|6079.9|6079.9|6081.9|6081.9|6079.9|6079.9|0
1646746310000|2022-03-08 13:31:50|6079.67|6079.67|6076.73|6076.73|6079.67|6079.67|6076.62|6076.62|0
1646746320000|2022-03-08 13:32:00|6076.15|6076.15|6076.59|6076.59|6076.59|6076.59|6075.88|6075.88|0
1646746330000|2022-03-08 13:32:10|6075.88|6075.88|6074.68|6074.68|6076.44|6076.44|6073.97|6073.97|0
1646746340000|2022-03-08 13:32:20|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|0
1646746350000|2022-03-08 13:32:30|6074.33|6074.33|6073.72|6073.72|6074.33|6074.33|6072.57|6072.57|0
1646746360000|2022-03-08 13:32:40|6075.15|6075.15|6073.72|6073.72|6075.15|6075.15|6073.72|6073.72|0
1646746370000|2022-03-08 13:32:50|6073.01|6073.01|6071.49|6071.49|6073.01|6073.01|6071.49|6071.49|0
1646746380000|2022-03-08 13:33:00|6072.54|6072.54|6072.42|6072.42|6072.54|6072.54|6072.42|6072.42|0
1646746390000|2022-03-08 13:33:10|6072.65|6072.65|6072.54|6072.54|6072.65|6072.65|6072.54|6072.54|0
1646746410000|2022-03-08 13:33:30|6072.65|6072.65|6072.65|6072.65|6072.65|6072.65|6072.65|6072.65|0
1646746420000|2022-03-08 13:33:40|6072.32|6072.32|6071.37|6071.37|6072.32|6072.32|6070.89|6070.89|0
1646746440000|2022-03-08 13:34:00|6071.14|6071.14|6071.14|6071.14|6071.14|6071.14|6071.14|6071.14|0
1646746450000|2022-03-08 13:34:10|6071.37|6071.37|6071.37|6071.37|6071.37|6071.37|6071.37|6071.37|0
1646746460000|2022-03-08 13:34:20|6072.08|6072.08|6073.38|6073.38|6073.38|6073.38|6072.08|6072.08|0
1646746470000|2022-03-08 13:34:30|6073.62|6073.62|6073.62|6073.62|6073.62|6073.62|6073.62|6073.62|0
1646746480000|2022-03-08 13:34:40|6073.96|6073.96|6073.96|6073.96|6073.96|6073.96|6073.96|6073.96|0
1646746490000|2022-03-08 13:34:50|6073.62|6073.62|6075.05|6075.05|6075.05|6075.05|6073.62|6073.62|0
1646746520000|2022-03-08 13:35:20|6075.76|6075.76|6075.99|6075.99|6076.11|6076.11|6075.76|6075.76|0
1646746530000|2022-03-08 13:35:30|6077.66|6077.66|6077.66|6077.66|6077.66|6077.66|6077.66|6077.66|0
1646746540000|2022-03-08 13:35:40|6078.01|6078.01|6080.81|6080.81|6080.81|6080.81|6078.01|6078.01|0
1646746550000|2022-03-08 13:35:50|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|0
1646746560000|2022-03-08 13:36:00|6079.62|6079.62|6079.62|6079.62|6079.62|6079.62|6079.62|6079.62|0
1646746570000|2022-03-08 13:36:10|6078.91|6078.91|6078.91|6078.91|6078.91|6078.91|6078.91|6078.91|0
1646746580000|2022-03-08 13:36:20|6077.49|6077.49|6079.58|6079.58|6079.58|6079.58|6077.49|6077.49|0
1646746600000|2022-03-08 13:36:40|6080.29|6080.29|6080.29|6080.29|6080.29|6080.29|6080.29|6080.29|0
1646746630000|2022-03-08 13:37:10|6080.41|6080.41|6080.41|6080.41|6080.41|6080.41|6080.41|6080.41|0
1646746640000|2022-03-08 13:37:20|6080.03|6080.03|6080.03|6080.03|6080.03|6080.03|6080.03|6080.03|0
1646746650000|2022-03-08 13:37:30|6079.32|6079.32|6079.32|6079.32|6079.32|6079.32|6079.32|6079.32|0
1646746660000|2022-03-08 13:37:40|6079.66|6079.66|6081.32|6081.32|6081.57|6081.57|6079.66|6079.66|0
1646746670000|2022-03-08 13:37:50|6079.9|6079.9|6079.19|6079.19|6079.9|6079.9|6079.19|6079.19|0
1646746680000|2022-03-08 13:38:00|6078.48|6078.48|6079.45|6079.45|6079.45|6079.45|6078.03|6078.03|0
1646746710000|2022-03-08 13:38:30|6079.11|6079.11|6078.88|6078.88|6079.11|6079.11|6078.88|6078.88|0
1646746730000|2022-03-08 13:38:50|6078.64|6078.64|6078.64|6078.64|6078.64|6078.64|6078.64|6078.64|0
1646746740000|2022-03-08 13:39:00|6078.41|6078.41|6078.41|6078.41|6078.41|6078.41|6078.41|6078.41|0
1646746750000|2022-03-08 13:39:10|6077.69|6077.69|6077.69|6077.69|6077.69|6077.69|6077.69|6077.69|0
1646746780000|2022-03-08 13:39:40|6078.41|6078.41|6078.41|6078.41|6078.41|6078.41|6078.41|6078.41|0
1646746790000|2022-03-08 13:39:50|6078.74|6078.74|6080.4|6080.4|6080.4|6080.4|6078.74|6078.74|0
1646746830000|2022-03-08 13:40:30|6080.73|6080.73|6080.73|6080.73|6080.73|6080.73|6080.73|6080.73|0
1646746850000|2022-03-08 13:40:50|6080.96|6080.96|6080.96|6080.96|6080.96|6080.96|6080.96|6080.96|0
1646746860000|2022-03-08 13:41:00|6080.63|6080.63|6080.86|6080.86|6080.86|6080.86|6080.63|6080.63|0
1646746870000|2022-03-08 13:41:10|6079.44|6079.44|6079.44|6079.44|6079.44|6079.44|6079.44|6079.44|0
1646746890000|2022-03-08 13:41:30|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|0
1646746900000|2022-03-08 13:41:40|6078.71|6078.71|6078.13|6078.13|6078.71|6078.71|6078.13|6078.13|0
1646746920000|2022-03-08 13:42:00|6077.64|6077.64|6077.64|6077.64|6077.64|6077.64|6077.64|6077.64|0
1646746930000|2022-03-08 13:42:10|6078.13|6078.13|6078.84|6078.84|6078.84|6078.84|6078.13|6078.13|0
1646746940000|2022-03-08 13:42:20|6079.09|6079.09|6080.03|6080.03|6080.03|6080.03|6079.09|6079.09|0
1646746950000|2022-03-08 13:42:30|6079.32|6079.32|6078.61|6078.61|6079.32|6079.32|6078.61|6078.61|0
1646746960000|2022-03-08 13:42:40|6077.9|6077.9|6077.9|6077.9|6077.9|6077.9|6077.9|6077.9|0
1646746990000|2022-03-08 13:43:10|6077.65|6077.65|6077.03|6077.03|6077.65|6077.65|6077.03|6077.03|0
1646747000000|2022-03-08 13:43:20|6076.69|6076.69|6076.55|6076.55|6076.94|6076.94|6076.55|6076.55|0
1646747010000|2022-03-08 13:43:30|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|0
1646747020000|2022-03-08 13:43:40|6076.55|6076.55|6076.55|6076.55|6076.55|6076.55|6076.55|6076.55|0
1646747030000|2022-03-08 13:43:50|6075.84|6075.84|6076.55|6076.55|6076.55|6076.55|6075.84|6075.84|0
1646747040000|2022-03-08 13:44:00|6076.8|6076.8|6077.03|6077.03|6077.03|6077.03|6076.8|6076.8|0
1646747060000|2022-03-08 13:44:20|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|6076.32|0
1646747070000|2022-03-08 13:44:30|6076.55|6076.55|6075.72|6075.72|6076.55|6076.55|6075.72|6075.72|0
1646747100000|2022-03-08 13:45:00|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|6075.84|0
1646747110000|2022-03-08 13:45:10|6078.69|6078.69|6078.8|6078.8|6078.8|6078.8|6078.69|6078.69|0
1646747120000|2022-03-08 13:45:20|6077.38|6077.38|6077.38|6077.38|6077.38|6077.38|6077.38|6077.38|0
1646747130000|2022-03-08 13:45:30|6077.71|6077.71|6078.05|6078.05|6078.05|6078.05|6077.71|6077.71|0
1646747150000|2022-03-08 13:45:50|6078.17|6078.17|6078.88|6078.88|6078.88|6078.88|6078.17|6078.17|0
1646747160000|2022-03-08 13:46:00|6079.91|6079.91|6082.5|6082.5|6082.5|6082.5|6079.91|6079.91|0
1646747190000|2022-03-08 13:46:30|6082.96|6082.96|6082.14|6082.14|6082.96|6082.96|6082.14|6082.14|0
1646747200000|2022-03-08 13:46:40|6082.85|6082.85|6082.14|6082.14|6082.85|6082.85|6082.14|6082.14|0
1646747210000|2022-03-08 13:46:50|6081.09|6081.09|6080.82|6080.82|6081.09|6081.09|6080.82|6080.82|0
1646747220000|2022-03-08 13:47:00|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|0
1646747230000|2022-03-08 13:47:10|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|0
1646747240000|2022-03-08 13:47:20|6083.67|6083.67|6082.96|6082.96|6083.67|6083.67|6082.96|6082.96|0
1646747250000|2022-03-08 13:47:30|6082.24|6082.24|6079.99|6079.99|6082.24|6082.24|6079.99|6079.99|0
1646747260000|2022-03-08 13:47:40|6080.7|6080.7|6080.7|6080.7|6080.7|6080.7|6080.7|6080.7|0
1646747300000|2022-03-08 13:48:20|6081.42|6081.42|6081.15|6081.15|6081.42|6081.42|6081.15|6081.15|0
1646747310000|2022-03-08 13:48:30|6081.64|6081.64|6081.98|6081.98|6083.4|6083.4|6081.64|6081.64|0
1646747320000|2022-03-08 13:48:40|6082.09|6082.09|6082.09|6082.09|6082.09|6082.09|6082.09|6082.09|0
1646747330000|2022-03-08 13:48:50|6081.38|6081.38|6081.13|6081.13|6081.38|6081.38|6081.13|6081.13|0
1646747340000|2022-03-08 13:49:00|6079.44|6079.44|6079.48|6079.48|6079.48|6079.48|6078.77|6078.77|0
1646747360000|2022-03-08 13:49:20|6079.25|6079.25|6078.9|6078.9|6079.25|6079.25|6078.9|6078.9|0
1646747370000|2022-03-08 13:49:30|6079.37|6079.37|6079.48|6079.48|6079.48|6079.48|6079.37|6079.37|0
1646747380000|2022-03-08 13:49:40|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|0
1646747390000|2022-03-08 13:49:50|6079.48|6079.48|6079.48|6079.48|6079.48|6079.48|6079.48|6079.48|0
1646747400000|2022-03-08 13:50:00|6078.77|6078.77|6080.9|6080.9|6080.9|6080.9|6078.77|6078.77|0
1646747430000|2022-03-08 13:50:30|6081.02|6081.02|6081.38|6081.38|6081.38|6081.38|6081.02|6081.02|0
1646747460000|2022-03-08 13:51:00|6081.61|6081.61|6081.73|6081.73|6081.73|6081.73|6081.61|6081.61|0
1646747470000|2022-03-08 13:51:10|6081.84|6081.84|6081.17|6081.17|6082.8|6082.8|6081.17|6081.17|0
1646747490000|2022-03-08 13:51:30|6080.59|6080.59|6079.29|6079.29|6080.59|6080.59|6079.17|6079.17|0
1646747500000|2022-03-08 13:51:40|6079.52|6079.52|6079.52|6079.52|6079.52|6079.52|6079.52|6079.52|0
1646747510000|2022-03-08 13:51:50|6079.4|6079.4|6080.59|6080.59|6080.59|6080.59|6079.17|6079.17|0
1646747520000|2022-03-08 13:52:00|6080.84|6080.84|6082.38|6082.38|6082.38|6082.38|6080.84|6080.84|0
1646747530000|2022-03-08 13:52:10|6081.67|6081.67|6084.53|6084.53|6084.53|6084.53|6081.67|6081.67|0
1646747540000|2022-03-08 13:52:20|6084.65|6084.65|6083.94|6083.94|6084.65|6084.65|6083.94|6083.94|0
1646747550000|2022-03-08 13:52:30|6084.05|6084.05|6084.55|6084.55|6084.55|6084.55|6084.05|6084.05|0
1646747560000|2022-03-08 13:52:40|6084.66|6084.66|6083.95|6083.95|6084.66|6084.66|6083.95|6083.95|0
1646747570000|2022-03-08 13:52:50|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|0
1646747580000|2022-03-08 13:53:00|6083.49|6083.49|6082.54|6082.54|6083.49|6083.49|6082.54|6082.54|0
1646747590000|2022-03-08 13:53:10|6082.27|6082.27|6083.97|6083.97|6083.97|6083.97|6082.27|6082.27|0
1646747600000|2022-03-08 13:53:20|6082.54|6082.54|6082.77|6082.77|6082.77|6082.77|6082.54|6082.54|0
1646747610000|2022-03-08 13:53:30|6082.89|6082.89|6082.89|6082.89|6082.89|6082.89|6082.89|6082.89|0
1646747620000|2022-03-08 13:53:40|6083.14|6083.14|6085.26|6085.26|6087.39|6087.39|6083.14|6083.14|0
1646747630000|2022-03-08 13:53:50|6083.83|6083.83|6085.59|6085.59|6086.3|6086.3|6083.83|6083.83|0
1646747650000|2022-03-08 13:54:10|6085.1|6085.1|6085.55|6085.55|6086.67|6086.67|6085.1|6085.1|0
1646747660000|2022-03-08 13:54:20|6085.44|6085.44|6084.72|6084.72|6085.44|6085.44|6084.72|6084.72|0
1646747670000|2022-03-08 13:54:30|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|0
1646747690000|2022-03-08 13:54:50|6084.72|6084.72|6084.72|6084.72|6084.72|6084.72|6084.72|6084.72|0
1646747700000|2022-03-08 13:55:00|6084.61|6084.61|6084.72|6084.72|6084.72|6084.72|6084.61|6084.61|0
1646747710000|2022-03-08 13:55:10|6085.22|6085.22|6085.22|6085.22|6085.22|6085.22|6085.22|6085.22|0
1646747720000|2022-03-08 13:55:20|6086.64|6086.64|6086.98|6086.98|6086.98|6086.98|6086.64|6086.64|0
1646747740000|2022-03-08 13:55:40|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|0
1646747750000|2022-03-08 13:55:50|6088.06|6088.06|6088.77|6088.77|6088.77|6088.77|6088.06|6088.06|0
1646747760000|2022-03-08 13:56:00|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|0
1646747770000|2022-03-08 13:56:10|6085.93|6085.93|6085.36|6085.36|6085.94|6085.94|6084.78|6084.78|0
1646747780000|2022-03-08 13:56:20|6085.09|6085.09|6085.09|6085.09|6085.09|6085.09|6085.09|6085.09|0
1646747800000|2022-03-08 13:56:40|6085.81|6085.81|6085.81|6085.81|6085.81|6085.81|6085.81|6085.81|0
1646747810000|2022-03-08 13:56:50|6086.05|6086.05|6088.88|6088.88|6088.88|6088.88|6085.94|6085.94|0
1646747820000|2022-03-08 13:57:00|6088.17|6088.17|6088.17|6088.17|6088.17|6088.17|6088.17|6088.17|0
1646747840000|2022-03-08 13:57:20|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|6088.51|0
1646747860000|2022-03-08 13:57:40|6087.8|6087.8|6088.04|6088.04|6088.04|6088.04|6087.8|6087.8|0
1646747870000|2022-03-08 13:57:50|6089.47|6089.47|6090.42|6090.42|6090.42|6090.42|6089.47|6089.47|0
1646747900000|2022-03-08 13:58:20|6089|6089|6088.89|6088.89|6089|6089|6088.89|6088.89|0
1646747910000|2022-03-08 13:58:30|6088.77|6088.77|6088.28|6088.28|6088.77|6088.77|6088.28|6088.28|0
1646747920000|2022-03-08 13:58:40|6088.16|6088.16|6089.1|6089.1|6089.1|6089.1|6088.16|6088.16|0
1646747930000|2022-03-08 13:58:50|6091.24|6091.24|6093.11|6093.11|6093.11|6093.11|6091.24|6091.24|0
1646747940000|2022-03-08 13:59:00|6094.53|6094.53|6096.52|6096.52|6096.75|6096.75|6094.53|6094.53|0
1646747950000|2022-03-08 13:59:10|6097.94|6097.94|6098.21|6098.21|6098.92|6098.92|6097.94|6097.94|0
1646747960000|2022-03-08 13:59:20|6098.09|6098.09|6098.92|6098.92|6098.92|6098.92|6098.09|6098.09|0
1646747970000|2022-03-08 13:59:30|6099.63|6099.63|6099.63|6099.63|6099.63|6099.63|6099.63|6099.63|0
1646747980000|2022-03-08 13:59:40|6098.92|6098.92|6098.92|6098.92|6098.92|6098.92|6097.5|6097.5|0
1646748000000|2022-03-08 14:00:00|6098.43|6098.43|6096.18|6096.18|6098.54|6098.54|6096.18|6096.18|0
1646748020000|2022-03-08 14:00:20|6095.47|6095.47|6094.99|6094.99|6095.47|6095.47|6094.75|6094.75|0
1646748030000|2022-03-08 14:00:30|6094.27|6094.27|6094.27|6094.27|6094.27|6094.27|6094.27|6094.27|0
1646748040000|2022-03-08 14:00:40|6093.33|6093.33|6093.22|6093.22|6093.33|6093.33|6093.22|6093.22|0
1646748060000|2022-03-08 14:01:00|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|0
1646748070000|2022-03-08 14:01:10|6094.21|6094.21|6096.45|6096.45|6096.45|6096.45|6092.75|6092.75|0
1646748080000|2022-03-08 14:01:20|6096.72|6096.72|6096.72|6096.72|6096.72|6096.72|6096.72|6096.72|0
1646748110000|2022-03-08 14:01:50|6098.15|6098.15|6097.43|6097.43|6098.15|6098.15|6097.43|6097.43|0
1646748120000|2022-03-08 14:02:00|6097.77|6097.77|6097.77|6097.77|6097.77|6097.77|6097.77|6097.77|0
1646748140000|2022-03-08 14:02:20|6098.26|6098.26|6100.14|6100.14|6100.14|6100.14|6098.26|6098.26|0
1646748150000|2022-03-08 14:02:30|6100.38|6100.38|6100.16|6100.16|6100.38|6100.38|6100.16|6100.16|0
1646748170000|2022-03-08 14:02:50|6100.5|6100.5|6104.77|6104.77|6104.77|6104.77|6100.5|6100.5|0
1646748180000|2022-03-08 14:03:00|6105|6105|6105.12|6105.12|6105.12|6105.12|6105|6105|0
1646748190000|2022-03-08 14:03:10|6105|6105|6106.42|6106.42|6106.42|6106.42|6105|6105|0
1646748200000|2022-03-08 14:03:20|6106.65|6106.65|6107.26|6107.26|6107.26|6107.26|6106.65|6106.65|0
1646748230000|2022-03-08 14:03:50|6110.82|6110.82|6110.82|6110.82|6110.82|6110.82|6110.1|6110.1|0
1646748240000|2022-03-08 14:04:00|6111.49|6111.49|6112.03|6112.03|6112.03|6112.03|6111.49|6111.49|0
1646748250000|2022-03-08 14:04:10|6112.76|6112.76|6112.52|6112.52|6112.76|6112.76|6112.52|6112.52|0
1646748260000|2022-03-08 14:04:20|6113.01|6113.01|6113.01|6113.01|6113.01|6113.01|6113.01|6113.01|0
1646748280000|2022-03-08 14:04:40|6111.59|6111.59|6110.99|6110.99|6111.59|6111.59|6110.88|6110.88|0
1646748290000|2022-03-08 14:04:50|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|0
1646748300000|2022-03-08 14:05:00|6110.4|6110.4|6109.69|6109.69|6110.4|6110.4|6109.69|6109.69|0
1646748310000|2022-03-08 14:05:10|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|6110.99|6110.99|0
1646748320000|2022-03-08 14:05:20|6111.44|6111.44|6111.21|6111.21|6111.44|6111.44|6111.21|6111.21|0
1646748330000|2022-03-08 14:05:30|6112.64|6112.64|6112.64|6112.64|6112.64|6112.64|6112.64|6112.64|0
1646748340000|2022-03-08 14:05:40|6112.52|6112.52|6112.14|6112.14|6112.86|6112.86|6112.14|6112.14|0
1646748350000|2022-03-08 14:05:50|6112.86|6112.86|6112.86|6112.86|6112.86|6112.86|6112.86|6112.86|0
1646748370000|2022-03-08 14:06:10|6113.19|6113.19|6112.36|6112.36|6113.19|6113.19|6112.36|6112.36|0
1646748390000|2022-03-08 14:06:30|6112.7|6112.7|6112.7|6112.7|6112.7|6112.7|6112.7|6112.7|0
1646748420000|2022-03-08 14:07:00|6113.19|6113.19|6113.9|6113.9|6113.9|6113.9|6113.19|6113.19|0
1646748430000|2022-03-08 14:07:10|6113.57|6113.57|6113.57|6113.57|6113.57|6113.57|6113.57|6113.57|0
1646748440000|2022-03-08 14:07:20|6113.9|6113.9|6113.9|6113.9|6113.9|6113.9|6113.9|6113.9|0
1646748450000|2022-03-08 14:07:30|6114.17|6114.17|6114.17|6114.17|6114.17|6114.17|6114.17|6114.17|0
1646748460000|2022-03-08 14:07:40|6114.51|6114.51|6114.51|6114.51|6114.51|6114.51|6114.51|6114.51|0
1646748470000|2022-03-08 14:07:50|6114.78|6114.78|6115.63|6115.63|6115.63|6115.63|6114.78|6114.78|0
1646748480000|2022-03-08 14:08:00|6117.3|6117.3|6122.13|6122.13|6122.13|6122.13|6117.3|6117.3|0
1646748490000|2022-03-08 14:08:10|6122.67|6122.67|6126.06|6126.06|6126.06|6126.06|6122.67|6122.67|0
1646748500000|2022-03-08 14:08:20|6125.35|6125.35|6124.52|6124.52|6125.35|6125.35|6124.52|6124.52|0
1646748510000|2022-03-08 14:08:30|6124.86|6124.86|6125.39|6125.39|6125.39|6125.39|6124.86|6124.86|0
1646748520000|2022-03-08 14:08:40|6125.64|6125.64|6125.64|6125.64|6125.64|6125.64|6125.64|6125.64|0
1646748530000|2022-03-08 14:08:50|6125.88|6125.88|6126.93|6126.93|6126.93|6126.93|6125.88|6125.88|0
1646748540000|2022-03-08 14:09:00|6126.59|6126.59|6126.35|6126.35|6126.59|6126.59|6126.35|6126.35|0
1646748550000|2022-03-08 14:09:10|6124.93|6124.93|6126.35|6126.35|6126.35|6126.35|6124.59|6124.59|0
1646748560000|2022-03-08 14:09:20|6126.46|6126.46|6126.46|6126.46|6126.46|6126.46|6126.46|6126.46|0
1646748580000|2022-03-08 14:09:40|6125.93|6125.93|6125.93|6125.93|6125.93|6125.93|6125.93|6125.93|0
1646748600000|2022-03-08 14:10:00|6125.21|6125.21|6122.76|6122.76|6125.21|6125.21|6122.76|6122.76|0
1646748610000|2022-03-08 14:10:10|6122.64|6122.64|6122.64|6122.64|6122.64|6122.64|6122.64|6122.64|0
1646748630000|2022-03-08 14:10:30|6121.22|6121.22|6121.22|6121.22|6121.22|6121.22|6121.22|6121.22|0
1646748640000|2022-03-08 14:10:40|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|0
1646748650000|2022-03-08 14:10:50|6120.34|6120.34|6120.68|6120.68|6120.68|6120.68|6120.34|6120.34|0
1646748660000|2022-03-08 14:11:00|6119.26|6119.26|6119.26|6119.26|6119.26|6119.26|6119.26|6119.26|0
1646748670000|2022-03-08 14:11:10|6119.97|6119.97|6121.84|6121.84|6121.84|6121.84|6119.97|6119.97|0
1646748680000|2022-03-08 14:11:20|6122.55|6122.55|6121.25|6121.25|6122.67|6122.67|6121.25|6121.25|0
1646748690000|2022-03-08 14:11:30|6121.13|6121.13|6119.71|6119.71|6121.13|6121.13|6119.71|6119.71|0
1646748700000|2022-03-08 14:11:40|6121.84|6121.84|6122.09|6122.09|6122.09|6122.09|6121.84|6121.84|0
1646748710000|2022-03-08 14:11:50|6122.2|6122.2|6123.08|6123.08|6123.08|6123.08|6122.2|6122.2|0
1646748730000|2022-03-08 14:12:10|6123.57|6123.57|6122.61|6122.61|6123.57|6123.57|6122.5|6122.5|0
1646748740000|2022-03-08 14:12:20|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|0
1646748760000|2022-03-08 14:12:40|6125.12|6125.12|6123.7|6123.7|6125.12|6125.12|6123.7|6123.7|0
1646748770000|2022-03-08 14:12:50|6124.41|6124.41|6125.49|6125.49|6125.49|6125.49|6124.41|6124.41|0
1646748780000|2022-03-08 14:13:00|6126.03|6126.03|6128.16|6128.16|6128.16|6128.16|6126.03|6126.03|0
1646748790000|2022-03-08 14:13:10|6128.39|6128.39|6129.2|6129.2|6129.2|6129.2|6128.39|6128.39|0
1646748800000|2022-03-08 14:13:20|6129.43|6129.43|6128.67|6128.67|6130.33|6130.33|6128.18|6128.18|0
1646748810000|2022-03-08 14:13:30|6128.43|6128.43|6125.81|6125.81|6128.43|6128.43|6125.81|6125.81|0
1646748820000|2022-03-08 14:13:40|6125.58|6125.58|6126.29|6126.29|6126.41|6126.41|6125.58|6125.58|0
1646748830000|2022-03-08 14:13:50|6126.41|6126.41|6127.16|6127.16|6127.83|6127.83|6126.41|6126.41|0
1646748840000|2022-03-08 14:14:00|6127.05|6127.05|6126.93|6126.93|6127.05|6127.05|6126.93|6126.93|0
1646748850000|2022-03-08 14:14:10|6127.16|6127.16|6127.16|6127.16|6127.16|6127.16|6127.16|6127.16|0
1646748860000|2022-03-08 14:14:20|6127.9|6127.9|6128.14|6128.14|6128.48|6128.48|6127.9|6127.9|0
1646748870000|2022-03-08 14:14:30|6128.37|6128.37|6128.85|6128.85|6129.08|6129.08|6128.37|6128.37|0
1646748880000|2022-03-08 14:14:40|6128.14|6128.14|6128.47|6128.47|6128.47|6128.47|6128.14|6128.14|0
1646748920000|2022-03-08 14:15:20|6128.36|6128.36|6128.36|6128.36|6128.36|6128.36|6128.36|6128.36|0
1646748930000|2022-03-08 14:15:30|6126.93|6126.93|6126.93|6126.93|6126.93|6126.93|6126.93|6126.93|0
1646748960000|2022-03-08 14:16:00|6126.69|6126.69|6128.47|6128.47|6128.47|6128.47|6126.34|6126.34|0
1646748970000|2022-03-08 14:16:10|6129.18|6129.18|6131.68|6131.68|6131.68|6131.68|6129.18|6129.18|0
1646748980000|2022-03-08 14:16:20|6132.02|6132.02|6132.02|6132.02|6132.02|6132.02|6132.02|6132.02|0
1646749000000|2022-03-08 14:16:40|6132.26|6132.26|6132.26|6132.26|6132.26|6132.26|6132.26|6132.26|0
1646749010000|2022-03-08 14:16:50|6131.55|6131.55|6131.55|6131.55|6131.55|6131.55|6131.55|6131.55|0
1646749030000|2022-03-08 14:17:10|6132.26|6132.26|6132.4|6132.4|6135.25|6135.25|6132.26|6132.26|0
1646749040000|2022-03-08 14:17:20|6133.12|6133.12|6133.85|6133.85|6133.85|6133.85|6133.12|6133.12|0
1646749050000|2022-03-08 14:17:30|6133.36|6133.36|6133.97|6133.97|6134.32|6134.32|6133.36|6133.36|0
1646749060000|2022-03-08 14:17:40|6132.09|6132.09|6132.32|6132.32|6132.32|6132.32|6132.09|6132.09|0
1646749070000|2022-03-08 14:17:50|6132.67|6132.67|6132.67|6132.67|6132.67|6132.67|6132.67|6132.67|0
1646749080000|2022-03-08 14:18:00|6132.2|6132.2|6132.2|6132.2|6132.2|6132.2|6132.2|6132.2|0
1646749090000|2022-03-08 14:18:10|6132.91|6132.91|6131|6131|6132.91|6132.91|6131|6131|0
1646749100000|2022-03-08 14:18:20|6130.66|6130.66|6129.49|6129.49|6130.66|6130.66|6129.49|6129.49|0
1646749110000|2022-03-08 14:18:30|6130.2|6130.2|6130.2|6130.2|6130.2|6130.2|6130.2|6130.2|0
1646749130000|2022-03-08 14:18:50|6130.55|6130.55|6130.65|6130.65|6130.88|6130.88|6130.55|6130.55|0
1646749140000|2022-03-08 14:19:00|6130.9|6130.9|6130.46|6130.46|6130.9|6130.9|6129.69|6129.69|0
1646749150000|2022-03-08 14:19:10|6130.69|6130.69|6130.69|6130.69|6130.69|6130.69|6130.69|6130.69|0
1646749160000|2022-03-08 14:19:20|6130.93|6130.93|6131.64|6131.64|6132.36|6132.36|6130.93|6130.93|0
1646749170000|2022-03-08 14:19:30|6132.36|6132.36|6132.85|6132.85|6132.85|6132.85|6132.36|6132.36|0
1646749180000|2022-03-08 14:19:40|6133.18|6133.18|6133.42|6133.42|6133.65|6133.65|6132.94|6132.94|0
1646749190000|2022-03-08 14:19:50|6133.17|6133.17|6132.43|6132.43|6133.42|6133.42|6132.43|6132.43|0
1646749200000|2022-03-08 14:20:00|6130.49|6130.49|6130|6130|6130.49|6130.49|6130|6130|0
1646749210000|2022-03-08 14:20:10|6130.12|6130.12|6130.12|6130.12|6130.12|6130.12|6130.12|6130.12|0
1646749220000|2022-03-08 14:20:20|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|0
1646749230000|2022-03-08 14:20:30|6130.49|6130.49|6130.49|6130.49|6130.49|6130.49|6130.49|6130.49|0
1646749240000|2022-03-08 14:20:40|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|0
1646749250000|2022-03-08 14:20:50|6129.82|6129.82|6129.08|6129.08|6129.82|6129.82|6129.08|6129.08|0
1646749260000|2022-03-08 14:21:00|6128.84|6128.84|6128.84|6128.84|6128.84|6128.84|6128.84|6128.84|0
1646749280000|2022-03-08 14:21:20|6128.61|6128.61|6128.59|6128.59|6128.84|6128.84|6128.59|6128.59|0
1646749290000|2022-03-08 14:21:30|6128.1|6128.1|6127.79|6127.79|6128.21|6128.21|6127.79|6127.79|0
1646749300000|2022-03-08 14:21:40|6127.54|6127.54|6127.58|6127.58|6128.29|6128.29|6126.87|6126.87|0
1646749310000|2022-03-08 14:21:50|6126.87|6126.87|6124.32|6124.32|6126.87|6126.87|6124.32|6124.32|0
1646749320000|2022-03-08 14:22:00|6125.04|6125.04|6125.53|6125.53|6125.53|6125.53|6125.04|6125.04|0
1646749330000|2022-03-08 14:22:10|6125.41|6125.41|6126.08|6126.08|6126.08|6126.08|6125.41|6125.41|0
1646749340000|2022-03-08 14:22:20|6125.41|6125.41|6125.63|6125.63|6126.12|6126.12|6125.41|6125.41|0
1646749360000|2022-03-08 14:22:40|6125.4|6125.4|6125.4|6125.4|6125.4|6125.4|6125.4|6125.4|0
1646749370000|2022-03-08 14:22:50|6125.06|6125.06|6124.72|6124.72|6125.4|6125.4|6124.72|6124.72|0
1646749380000|2022-03-08 14:23:00|6125.43|6125.43|6127.06|6127.06|6127.06|6127.06|6125.43|6125.43|0
1646749390000|2022-03-08 14:23:10|6127.77|6127.77|6129.19|6129.19|6129.19|6129.19|6127.77|6127.77|0
1646749410000|2022-03-08 14:23:30|6129.9|6129.9|6129.9|6129.9|6130.61|6130.61|6129.9|6129.9|0
1646749490000|2022-03-08 14:24:50|6130.61|6130.61|6130.35|6130.35|6130.61|6130.61|6130.35|6130.35|0
1646749500000|2022-03-08 14:25:00|6129.63|6129.63|6127.99|6127.99|6129.63|6129.63|6127.53|6127.53|0
1646749520000|2022-03-08 14:25:20|6127.76|6127.76|6127.76|6127.76|6127.76|6127.76|6127.76|6127.76|0
1646749530000|2022-03-08 14:25:30|6127.65|6127.65|6127.76|6127.76|6127.76|6127.76|6127.65|6127.65|0
1646749540000|2022-03-08 14:25:40|6127.65|6127.65|6127.65|6127.65|6127.76|6127.76|6127.65|6127.65|0
1646749550000|2022-03-08 14:25:50|6127.4|6127.4|6127.4|6127.4|6127.4|6127.4|6127.4|6127.4|0
1646749560000|2022-03-08 14:26:00|6127.63|6127.63|6127.63|6127.63|6127.63|6127.63|6127.63|6127.63|0
1646749570000|2022-03-08 14:26:10|6127.88|6127.88|6125.69|6125.69|6127.88|6127.88|6125.69|6125.69|0
1646749580000|2022-03-08 14:26:20|6125.36|6125.36|6123.92|6123.92|6125.36|6125.36|6123.92|6123.92|0
1646749590000|2022-03-08 14:26:30|6123.65|6123.65|6120.46|6120.46|6123.65|6123.65|6120.46|6120.46|0
1646749600000|2022-03-08 14:26:40|6120.58|6120.58|6121.41|6121.41|6121.41|6121.41|6119.98|6119.98|0
1646749620000|2022-03-08 14:27:00|6121.52|6121.52|6121.07|6121.07|6121.52|6121.52|6121.07|6121.07|0
1646749630000|2022-03-08 14:27:10|6120.8|6120.8|6120.46|6120.46|6120.8|6120.8|6120.35|6120.35|0
1646749650000|2022-03-08 14:27:30|6119.04|6119.04|6119.04|6119.04|6119.04|6119.04|6119.04|6119.04|0
1646749660000|2022-03-08 14:27:40|6119.16|6119.16|6119.16|6119.16|6119.16|6119.16|6119.16|6119.16|0
1646749670000|2022-03-08 14:27:50|6118.45|6118.45|6117.73|6117.73|6118.45|6118.45|6117.73|6117.73|0
1646749680000|2022-03-08 14:28:00|6117.02|6117.02|6117.02|6117.02|6117.02|6117.02|6117.02|6117.02|0
1646749690000|2022-03-08 14:28:10|6116.91|6116.91|6116.91|6116.91|6116.91|6116.91|6116.91|6116.91|0
1646749710000|2022-03-08 14:28:30|6116.2|6116.2|6116.91|6116.91|6116.91|6116.91|6116.2|6116.2|0
1646749720000|2022-03-08 14:28:40|6117.89|6117.89|6117.89|6117.89|6117.89|6117.89|6117.89|6117.89|0
1646749730000|2022-03-08 14:28:50|6117.98|6117.98|6118.34|6118.34|6118.34|6118.34|6117.98|6117.98|0
1646749750000|2022-03-08 14:29:10|6119.01|6119.01|6119.01|6119.01|6119.01|6119.01|6119.01|6119.01|0
1646749770000|2022-03-08 14:29:30|6119.26|6119.26|6124.24|6124.24|6124.95|6124.95|6119.14|6119.14|0
1646749790000|2022-03-08 14:29:50|6122.1|6122.1|6122.1|6122.1|6122.1|6122.1|6122.1|6122.1|0
1646749800000|2022-03-08 14:30:00|6121.39|6121.39|6112.13|6112.13|6121.39|6121.39|6111.2|6111.2|0
1646749810000|2022-03-08 14:30:10|6112.02|6112.02|6112.61|6112.61|6112.61|6112.61|6110.7|6110.7|0
1646749820000|2022-03-08 14:30:20|6112.73|6112.73|6113.55|6113.55|6113.55|6113.55|6112.73|6112.73|0
1646749830000|2022-03-08 14:30:30|6112.13|6112.13|6113.42|6113.42|6113.42|6113.42|6112.13|6112.13|0
1646749840000|2022-03-08 14:30:40|6113.19|6113.19|6113.19|6113.19|6113.31|6113.31|6113.19|6113.19|0
1646749860000|2022-03-08 14:31:00|6113.31|6113.31|6113.68|6113.68|6114.02|6114.02|6113.31|6113.31|0
1646749870000|2022-03-08 14:31:10|6113.35|6113.35|6115.93|6115.93|6117.36|6117.36|6112.63|6112.63|0
1646749880000|2022-03-08 14:31:20|6116.05|6116.05|6115.45|6115.45|6116.05|6116.05|6114.63|6114.63|0
1646749890000|2022-03-08 14:31:30|6114.74|6114.74|6117.41|6117.41|6117.41|6117.41|6114.74|6114.74|0
1646749900000|2022-03-08 14:31:40|6117.75|6117.75|6119.88|6119.88|6119.88|6119.88|6117.75|6117.75|0
1646749920000|2022-03-08 14:32:00|6120.38|6120.38|6119.55|6119.55|6121.09|6121.09|6119.55|6119.55|0
1646749930000|2022-03-08 14:32:10|6120.97|6120.97|6121.2|6121.2|6121.43|6121.43|6119.55|6119.55|0
1646749940000|2022-03-08 14:32:20|6121.09|6121.09|6121.68|6121.68|6121.68|6121.68|6120.97|6120.97|0
1646749950000|2022-03-08 14:32:30|6121.95|6121.95|6123.23|6123.23|6124.18|6124.18|6121.95|6121.95|0
1646749960000|2022-03-08 14:32:40|6123.57|6123.57|6123.23|6123.23|6123.57|6123.57|6123.23|6123.23|0
1646749970000|2022-03-08 14:32:50|6123.57|6123.57|6122.08|6122.08|6123.84|6123.84|6122.08|6122.08|0
1646749980000|2022-03-08 14:33:00|6123.5|6123.5|6123.84|6123.84|6123.84|6123.84|6123.5|6123.5|0
1646749990000|2022-03-08 14:33:10|6124.17|6124.17|6126.31|6126.31|6126.31|6126.31|6124.17|6124.17|0
1646750000000|2022-03-08 14:33:20|6127.02|6127.02|6128|6128|6128|6128|6126.31|6126.31|0
1646750010000|2022-03-08 14:33:30|6127.88|6127.88|6129.19|6129.19|6129.19|6129.19|6127.77|6127.77|0
1646750020000|2022-03-08 14:33:40|6130.67|6130.67|6132.07|6132.07|6132.07|6132.07|6130.67|6130.67|0
1646750030000|2022-03-08 14:33:50|6131.95|6131.95|6130.08|6130.08|6131.95|6131.95|6130.08|6130.08|0
1646750040000|2022-03-08 14:34:00|6130.19|6130.19|6130.67|6130.67|6130.79|6130.79|6130.19|6130.19|0
1646750050000|2022-03-08 14:34:10|6130.42|6130.42|6129|6129|6130.42|6130.42|6129|6129|0
1646750060000|2022-03-08 14:34:20|6128.29|6128.29|6127.58|6127.58|6128.29|6128.29|6126.87|6126.87|0
1646750070000|2022-03-08 14:34:30|6126.87|6126.87|6125.55|6125.55|6126.87|6126.87|6125.55|6125.55|0
1646750080000|2022-03-08 14:34:40|6125.78|6125.78|6126.94|6126.94|6127.19|6127.19|6125.78|6125.78|0
1646750090000|2022-03-08 14:34:50|6125.52|6125.52|6123.27|6123.27|6125.52|6125.52|6123.27|6123.27|0
1646750100000|2022-03-08 14:35:00|6124.69|6124.69|6123.67|6123.67|6125.41|6125.41|6123.67|6123.67|0
1646750110000|2022-03-08 14:35:10|6123.33|6123.33|6122.04|6122.04|6124.18|6124.18|6122.04|6122.04|0
1646750120000|2022-03-08 14:35:20|6122.16|6122.16|6122.62|6122.62|6124.42|6124.42|6122.16|6122.16|0
1646750130000|2022-03-08 14:35:30|6123.34|6123.34|6124.3|6124.3|6124.76|6124.76|6123.34|6123.34|0
1646750140000|2022-03-08 14:35:40|6124.53|6124.53|6120.85|6120.85|6124.53|6124.53|6120.85|6120.85|0
1646750150000|2022-03-08 14:35:50|6120.97|6120.97|6121.32|6121.32|6121.32|6121.32|6120.37|6120.37|0
1646750160000|2022-03-08 14:36:00|6121.08|6121.08|6120.71|6120.71|6122.74|6122.74|6120.59|6120.59|0
1646750170000|2022-03-08 14:36:10|6120.48|6120.48|6120.82|6120.82|6120.82|6120.82|6120.48|6120.48|0
1646750180000|2022-03-08 14:36:20|6119.4|6119.4|6119.4|6119.4|6119.4|6119.4|6119.4|6119.4|0
1646750190000|2022-03-08 14:36:30|6119.05|6119.05|6118.01|6118.01|6119.05|6119.05|6118.01|6118.01|0
1646750200000|2022-03-08 14:36:40|6117.29|6117.29|6114.03|6114.03|6118.14|6118.14|6114.03|6114.03|0
1646750210000|2022-03-08 14:36:50|6113.76|6113.76|6115.45|6115.45|6116.17|6116.17|6113.76|6113.76|0
1646750220000|2022-03-08 14:37:00|6115.69|6115.69|6116.99|6116.99|6116.99|6116.99|6114.86|6114.86|0
1646750230000|2022-03-08 14:37:10|6114.86|6114.86|6111.98|6111.98|6114.86|6114.86|6111.98|6111.98|0
1646750240000|2022-03-08 14:37:20|6112.7|6112.7|6112.7|6112.7|6112.7|6112.7|6112.7|6112.7|0
1646750250000|2022-03-08 14:37:30|6112.45|6112.45|6112|6112|6113.16|6113.16|6112|6112|0
1646750260000|2022-03-08 14:37:40|6111.29|6111.29|6111.29|6111.29|6111.29|6111.29|6111.17|6111.17|0
1646750270000|2022-03-08 14:37:50|6111.4|6111.4|6109.15|6109.15|6111.4|6111.4|6109.15|6109.15|0
1646750280000|2022-03-08 14:38:00|6108.82|6108.82|6107.51|6107.51|6108.82|6108.82|6107.28|6107.28|0
1646750290000|2022-03-08 14:38:10|6107.28|6107.28|6107.28|6107.28|6107.28|6107.28|6107.28|6107.28|0
1646750300000|2022-03-08 14:38:20|6107.39|6107.39|6105.3|6105.3|6107.39|6107.39|6105.3|6105.3|0
1646750330000|2022-03-08 14:38:50|6103.88|6103.88|6103.88|6103.88|6103.88|6103.88|6103.16|6103.16|0
1646750340000|2022-03-08 14:39:00|6103.16|6103.16|6102.26|6102.26|6103.16|6103.16|6102.26|6102.26|0
1646750350000|2022-03-08 14:39:10|6102.38|6102.38|6099.46|6099.46|6102.38|6102.38|6099.46|6099.46|0
1646750360000|2022-03-08 14:39:20|6098.75|6098.75|6097.69|6097.69|6098.75|6098.75|6097.69|6097.69|0
1646750370000|2022-03-08 14:39:30|6097.42|6097.42|6097.42|6097.42|6097.42|6097.42|6097.42|6097.42|0
1646750380000|2022-03-08 14:39:40|6097.75|6097.75|6102.13|6102.13|6102.13|6102.13|6097.75|6097.75|0
1646750390000|2022-03-08 14:39:50|6101.89|6101.89|6100.72|6100.72|6102.01|6102.01|6100.72|6100.72|0
1646750400000|2022-03-08 14:40:00|6100.83|6100.83|6102.22|6102.22|6102.22|6102.22|6100.83|6100.83|0
1646750410000|2022-03-08 14:40:10|6101.88|6101.88|6102.14|6102.14|6102.14|6102.14|6101.43|6101.43|0
1646750420000|2022-03-08 14:40:20|6101.43|6101.43|6098.96|6098.96|6101.43|6101.43|6098.96|6098.96|0
1646750430000|2022-03-08 14:40:30|6098.71|6098.71|6100.51|6100.51|6100.85|6100.85|6098.71|6098.71|0
1646750440000|2022-03-08 14:40:40|6100.28|6100.28|6100.61|6100.61|6100.61|6100.61|6100.28|6100.28|0
1646750450000|2022-03-08 14:40:50|6100.85|6100.85|6100.85|6100.85|6100.85|6100.85|6100.28|6100.28|0
1646750460000|2022-03-08 14:41:00|6100.96|6100.96|6105.95|6105.95|6105.95|6105.95|6100.96|6100.96|0
1646750470000|2022-03-08 14:41:10|6105.84|6105.84|6105.97|6105.97|6105.97|6105.97|6105.72|6105.72|0
1646750480000|2022-03-08 14:41:20|6106.08|6106.08|6108.33|6108.33|6108.33|6108.33|6106.08|6106.08|0
1646750490000|2022-03-08 14:41:30|6107.62|6107.62|6107.87|6107.87|6107.87|6107.87|6107.62|6107.62|0
1646750500000|2022-03-08 14:41:40|6107.75|6107.75|6107.6|6107.6|6107.87|6107.87|6107.29|6107.29|0
1646750510000|2022-03-08 14:41:50|6107.25|6107.25|6103.36|6103.36|6107.48|6107.48|6103.13|6103.13|0
1646750520000|2022-03-08 14:42:00|6104.56|6104.56|6108.04|6108.04|6108.04|6108.04|6103.64|6103.64|0
1646750530000|2022-03-08 14:42:10|6107.46|6107.46|6108.18|6108.18|6109.46|6109.46|6107.46|6107.46|0
1646750540000|2022-03-08 14:42:20|6108.29|6108.29|6108.86|6108.86|6109.09|6109.09|6108.16|6108.16|0
1646750550000|2022-03-08 14:42:30|6108.51|6108.51|6107.32|6107.32|6108.51|6108.51|6107.09|6107.09|0
1646750560000|2022-03-08 14:42:40|6107.55|6107.55|6107.67|6107.67|6107.67|6107.67|6107.2|6107.2|0
1646750570000|2022-03-08 14:42:50|6107.09|6107.09|6107.67|6107.67|6107.67|6107.67|6106.86|6106.86|0
1646750580000|2022-03-08 14:43:00|6107.2|6107.2|6109.45|6109.45|6109.8|6109.8|6107.2|6107.2|0
1646750590000|2022-03-08 14:43:10|6109.79|6109.79|6109.89|6109.89|6110.38|6110.38|6109.79|6109.79|0
1646750600000|2022-03-08 14:43:20|6109.66|6109.66|6111.31|6111.31|6111.31|6111.31|6109.54|6109.54|0
1646750610000|2022-03-08 14:43:30|6111.08|6111.08|6110.94|6110.94|6112.02|6112.02|6109.89|6109.89|0
1646750630000|2022-03-08 14:43:50|6111.27|6111.27|6112.47|6112.47|6113.89|6113.89|6111.27|6111.27|0
1646750640000|2022-03-08 14:44:00|6111.76|6111.76|6111.04|6111.04|6111.76|6111.76|6110.93|6110.93|0
1646750650000|2022-03-08 14:44:10|6110.93|6110.93|6108.98|6108.98|6110.93|6110.93|6108.82|6108.82|0
1646750660000|2022-03-08 14:44:20|6108.63|6108.63|6108.63|6108.63|6109.34|6109.34|6108.63|6108.63|0
1646750680000|2022-03-08 14:44:40|6109.34|6109.34|6109.69|6109.69|6109.69|6109.69|6109.34|6109.34|0
1646750690000|2022-03-08 14:44:50|6110.4|6110.4|6108.35|6108.35|6110.87|6110.87|6108.35|6108.35|0
1646750700000|2022-03-08 14:45:00|6107.3|6107.3|6103.11|6103.11|6107.3|6107.3|6103.11|6103.11|0
1646750710000|2022-03-08 14:45:10|6100.98|6100.98|6100.27|6100.27|6100.98|6100.98|6100.27|6100.27|0
1646750720000|2022-03-08 14:45:20|6100|6100|6100.84|6100.84|6100.84|6100.84|6099.42|6099.42|0
1646750730000|2022-03-08 14:45:30|6099.42|6099.42|6099.29|6099.29|6099.42|6099.42|6099.17|6099.17|0
1646750740000|2022-03-08 14:45:40|6099.62|6099.62|6099.77|6099.77|6101.28|6101.28|6099.62|6099.62|0
1646750750000|2022-03-08 14:45:50|6099.05|6099.05|6098.34|6098.34|6099.77|6099.77|6098.34|6098.34|0
1646750760000|2022-03-08 14:46:00|6099.05|6099.05|6095.94|6095.94|6099.05|6099.05|6095.94|6095.94|0
1646750770000|2022-03-08 14:46:10|6094.52|6094.52|6095.94|6095.94|6095.94|6095.94|6093.81|6093.81|0
1646750780000|2022-03-08 14:46:20|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|0
1646750790000|2022-03-08 14:46:30|6096.06|6096.06|6094.2|6094.2|6096.06|6096.06|6093.95|6093.95|0
1646750800000|2022-03-08 14:46:40|6093.95|6093.95|6090.65|6090.65|6093.95|6093.95|6090.65|6090.65|0
1646750810000|2022-03-08 14:46:50|6090.77|6090.77|6091.71|6091.71|6091.71|6091.71|6090.77|6090.77|0
1646750820000|2022-03-08 14:47:00|6091.98|6091.98|6090.55|6090.55|6091.98|6091.98|6090.55|6090.55|0
1646750830000|2022-03-08 14:47:10|6090.31|6090.31|6088.66|6088.66|6090.31|6090.31|6088.66|6088.66|0
1646750840000|2022-03-08 14:47:20|6089|6089|6089.33|6089.33|6089.33|6089.33|6089|6089|0
1646750850000|2022-03-08 14:47:30|6088.62|6088.62|6088.27|6088.27|6088.62|6088.62|6088.27|6088.27|0
1646750860000|2022-03-08 14:47:40|6089.7|6089.7|6089.43|6089.43|6090.41|6090.41|6089.43|6089.43|0
1646750870000|2022-03-08 14:47:50|6088.42|6088.42|6087|6087|6088.42|6088.42|6087|6087|0
1646750890000|2022-03-08 14:48:10|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6086.78|6086.78|0
1646750900000|2022-03-08 14:48:20|6087.37|6087.37|6086.8|6086.8|6087.37|6087.37|6086.8|6086.8|0
1646750910000|2022-03-08 14:48:30|6086.3|6086.3|6085.63|6085.63|6086.3|6086.3|6085.63|6085.63|0
1646750920000|2022-03-08 14:48:40|6084.21|6084.21|6084.92|6084.92|6085.17|6085.17|6084.21|6084.21|0
1646750930000|2022-03-08 14:48:50|6084.69|6084.69|6082.19|6082.19|6084.69|6084.69|6081.84|6081.84|0
1646750940000|2022-03-08 14:49:00|6082.31|6082.31|6082.31|6082.31|6082.31|6082.31|6082.31|6082.31|0
1646750950000|2022-03-08 14:49:10|6082.06|6082.06|6081.84|6081.84|6082.06|6082.06|6081.72|6081.72|0
1646750960000|2022-03-08 14:49:20|6081.57|6081.57|6082.28|6082.28|6082.28|6082.28|6081.57|6081.57|0
1646750970000|2022-03-08 14:49:30|6082.17|6082.17|6081.11|6081.11|6082.17|6082.17|6081.11|6081.11|0
1646750980000|2022-03-08 14:49:40|6080.77|6080.77|6079.43|6079.43|6080.77|6080.77|6079.09|6079.09|0
1646750990000|2022-03-08 14:49:50|6078.72|6078.72|6079.66|6079.66|6079.66|6079.66|6078.72|6078.72|0
1646751000000|2022-03-08 14:50:00|6079.43|6079.43|6078.61|6078.61|6079.43|6079.43|6078.61|6078.61|0
1646751010000|2022-03-08 14:50:10|6078.34|6078.34|6077.28|6077.28|6078.34|6078.34|6077.28|6077.28|0
1646751020000|2022-03-08 14:50:20|6077.03|6077.03|6075.26|6075.26|6077.28|6077.28|6075.14|6075.14|0
1646751030000|2022-03-08 14:50:30|6075.5|6075.5|6074.79|6074.79|6075.5|6075.5|6073.37|6073.37|0
1646751040000|2022-03-08 14:50:40|6075.5|6075.5|6074.46|6074.46|6075.5|6075.5|6073.75|6073.75|0
1646751050000|2022-03-08 14:50:50|6073.76|6073.76|6073.88|6073.88|6073.88|6073.88|6073.76|6073.76|0
1646751060000|2022-03-08 14:51:00|6074.15|6074.15|6072.46|6072.46|6074.48|6074.48|6072.35|6072.35|0
1646751070000|2022-03-08 14:51:10|6072.8|6072.8|6073.29|6073.29|6074|6074|6072.8|6072.8|0
1646751080000|2022-03-08 14:51:20|6073.54|6073.54|6073.29|6073.29|6073.54|6073.54|6073.29|6073.29|0
1646751090000|2022-03-08 14:51:30|6074|6074|6074.47|6074.47|6075.22|6075.22|6073.8|6073.8|0
1646751100000|2022-03-08 14:51:40|6074.59|6074.59|6073.4|6073.4|6074.7|6074.7|6073.4|6073.4|0
1646751110000|2022-03-08 14:51:50|6073.13|6073.13|6075.36|6075.36|6075.36|6075.36|6073.13|6073.13|0
1646751120000|2022-03-08 14:52:00|6076.07|6076.07|6076.67|6076.67|6077.49|6077.49|6076.07|6076.07|0
1646751130000|2022-03-08 14:52:10|6076.55|6076.55|6078.01|6078.01|6078.01|6078.01|6076.55|6076.55|0
1646751140000|2022-03-08 14:52:20|6078.73|6078.73|6079.9|6079.9|6081.92|6081.92|6078.73|6078.73|0
1646751150000|2022-03-08 14:52:30|6081.32|6081.32|6080.61|6080.61|6081.32|6081.32|6079.19|6079.19|0
1646751160000|2022-03-08 14:52:40|6080.73|6080.73|6079.6|6079.6|6080.73|6080.73|6078.89|6078.89|0
1646751170000|2022-03-08 14:52:50|6080.31|6080.31|6080.21|6080.21|6080.78|6080.78|6080.21|6080.21|0
1646751180000|2022-03-08 14:53:00|6080.32|6080.32|6080.32|6080.32|6080.32|6080.32|6080.32|6080.32|0
1646751190000|2022-03-08 14:53:10|6080.08|6080.08|6079.37|6079.37|6080.08|6080.08|6079.37|6079.37|0
1646751200000|2022-03-08 14:53:20|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|0
1646751210000|2022-03-08 14:53:30|6078.76|6078.76|6078.12|6078.12|6078.76|6078.76|6076.58|6076.58|0
1646751220000|2022-03-08 14:53:40|6078.23|6078.23|6078.23|6078.23|6078.23|6078.23|6078.23|6078.23|0
1646751230000|2022-03-08 14:53:50|6078.94|6078.94|6077.64|6077.64|6079.06|6079.06|6077.64|6077.64|0
1646751240000|2022-03-08 14:54:00|6076.93|6076.93|6073.95|6073.95|6077.04|6077.04|6073.95|6073.95|0
1646751250000|2022-03-08 14:54:10|6073.24|6073.24|6073.24|6073.24|6073.24|6073.24|6073.24|6073.24|0
1646751260000|2022-03-08 14:54:20|6073.01|6073.01|6071.96|6071.96|6073.01|6073.01|6071.96|6071.96|0
1646751270000|2022-03-08 14:54:30|6071.25|6071.25|6070.9|6070.9|6071.25|6071.25|6070.9|6070.9|0
1646751280000|2022-03-08 14:54:40|6070.63|6070.63|6071.69|6071.69|6071.69|6071.69|6070.63|6070.63|0
1646751290000|2022-03-08 14:54:50|6071.11|6071.11|6069.9|6069.9|6071.11|6071.11|6069.9|6069.9|0
1646751300000|2022-03-08 14:55:00|6069.19|6069.19|6068.66|6068.66|6069.9|6069.9|6068.66|6068.66|0
1646751310000|2022-03-08 14:55:10|6069.16|6069.16|6068.82|6068.82|6069.16|6069.16|6068.82|6068.82|0
1646751320000|2022-03-08 14:55:20|6069.09|6069.09|6067.67|6067.67|6069.09|6069.09|6067.67|6067.67|0
1646751330000|2022-03-08 14:55:30|6067.33|6067.33|6068.64|6068.64|6068.64|6068.64|6066.5|6066.5|0
1646751340000|2022-03-08 14:55:40|6067.21|6067.21|6066.97|6066.97|6067.21|6067.21|6066.97|6066.97|0
1646751350000|2022-03-08 14:55:50|6066.72|6066.72|6065.67|6065.67|6066.72|6066.72|6065.67|6065.67|0
1646751360000|2022-03-08 14:56:00|6064.96|6064.96|6065.67|6065.67|6065.67|6065.67|6064.96|6064.96|0
1646751370000|2022-03-08 14:56:10|6066.01|6066.01|6066.48|6066.48|6067.51|6067.51|6066.01|6066.01|0
1646751380000|2022-03-08 14:56:20|6066.14|6066.14|6065.78|6065.78|6066.14|6066.14|6065.78|6065.78|0
1646751390000|2022-03-08 14:56:30|6066.11|6066.11|6062.56|6062.56|6066.11|6066.11|6062.56|6062.56|0
1646751400000|2022-03-08 14:56:40|6062.79|6062.79|6062.82|6062.82|6062.82|6062.82|6060.68|6060.68|0
1646751410000|2022-03-08 14:56:50|6062.11|6062.11|6063.06|6063.06|6063.06|6063.06|6062.11|6062.11|0
1646751420000|2022-03-08 14:57:00|6063.31|6063.31|6064.73|6064.73|6064.73|6064.73|6063.31|6063.31|0
1646751430000|2022-03-08 14:57:10|6064.5|6064.5|6064.04|6064.04|6064.5|6064.5|6064.04|6064.04|0
1646751440000|2022-03-08 14:57:20|6063.58|6063.58|6063.58|6063.58|6063.58|6063.58|6063.58|6063.58|0
1646751450000|2022-03-08 14:57:30|6063.69|6063.69|6063.46|6063.46|6065.34|6065.34|6063.46|6063.46|0
1646751460000|2022-03-08 14:57:40|6062.74|6062.74|6062.98|6062.98|6062.98|6062.98|6062.63|6062.63|0
1646751470000|2022-03-08 14:57:50|6061.55|6061.55|6061.92|6061.92|6062.26|6062.26|6061.55|6061.55|0
1646751480000|2022-03-08 14:58:00|6060.49|6060.49|6059.07|6059.07|6061.92|6061.92|6059.07|6059.07|0
1646751490000|2022-03-08 14:58:10|6058.36|6058.36|6059.07|6059.07|6059.07|6059.07|6058.36|6058.36|0
1646751500000|2022-03-08 14:58:20|6058.36|6058.36|6062.26|6062.26|6062.26|6062.26|6058.36|6058.36|0
1646751510000|2022-03-08 14:58:30|6062.98|6062.98|6062.26|6062.26|6062.98|6062.98|6062.26|6062.26|0
1646751520000|2022-03-08 14:58:40|6060.84|6060.84|6060.84|6060.84|6060.84|6060.84|6060.84|6060.84|0
1646751530000|2022-03-08 14:58:50|6060.13|6060.13|6061.61|6061.61|6061.61|6061.61|6058.76|6058.76|0
1646751540000|2022-03-08 14:59:00|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|0
1646751550000|2022-03-08 14:59:10|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|6061.84|6061.84|0
1646751560000|2022-03-08 14:59:20|6061.71|6061.71|6061.71|6061.71|6063.13|6063.13|6061.71|6061.71|0
1646751570000|2022-03-08 14:59:30|6063.13|6063.13|6063.13|6063.13|6063.13|6063.13|6063.13|6063.13|0
1646751580000|2022-03-08 14:59:40|6063.47|6063.47|6065.45|6065.45|6065.72|6065.72|6063.47|6063.47|0
1646751590000|2022-03-08 14:59:50|6065.18|6065.18|6067.01|6067.01|6067.01|6067.01|6065.18|6065.18|0
1646751600000|2022-03-08 15:00:00|6066.27|6066.27|6065.21|6065.21|6066.27|6066.27|6064.7|6064.7|0
1646751610000|2022-03-08 15:00:10|6065.1|6065.1|6065.1|6065.1|6065.1|6065.1|6065.1|6065.1|0
1646751620000|2022-03-08 15:00:20|6064.76|6064.76|6064.51|6064.51|6064.76|6064.76|6063.69|6063.69|0
1646751630000|2022-03-08 15:00:30|6065.22|6065.22|6065.01|6065.01|6067.36|6067.36|6064.51|6064.51|0
1646751640000|2022-03-08 15:00:40|6065.34|6065.34|6065.34|6065.34|6065.34|6065.34|6065.34|6065.34|0
1646751650000|2022-03-08 15:00:50|6065.11|6065.11|6065.45|6065.45|6065.45|6065.45|6065.11|6065.11|0
1646751660000|2022-03-08 15:01:00|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|0
1646751680000|2022-03-08 15:01:20|6066.83|6066.83|6065.78|6065.78|6066.83|6066.83|6065.78|6065.78|0
1646751690000|2022-03-08 15:01:30|6065.67|6065.67|6064.61|6064.61|6065.67|6065.67|6064.38|6064.38|0
1646751700000|2022-03-08 15:01:40|6065.35|6065.35|6064.76|6064.76|6065.35|6065.35|6064.76|6064.76|0
1646751720000|2022-03-08 15:02:00|6065.48|6065.48|6065.74|6065.74|6065.74|6065.74|6065.48|6065.48|0
1646751730000|2022-03-08 15:02:10|6065.63|6065.63|6064.92|6064.92|6065.63|6065.63|6064.92|6064.92|0
1646751740000|2022-03-08 15:02:20|6064.21|6064.21|6063.96|6063.96|6064.21|6064.21|6063.96|6063.96|0
1646751760000|2022-03-08 15:02:40|6063.38|6063.38|6063.61|6063.61|6063.61|6063.61|6063.38|6063.38|0
1646751770000|2022-03-08 15:02:50|6063.27|6063.27|6063.52|6063.52|6063.52|6063.52|6063.27|6063.27|0
1646751780000|2022-03-08 15:03:00|6063.4|6063.4|6063.04|6063.04|6063.4|6063.4|6063.04|6063.04|0
1646751800000|2022-03-08 15:03:20|6062.8|6062.8|6061.87|6061.87|6062.8|6062.8|6061.87|6061.87|0
1646751810000|2022-03-08 15:03:30|6061.75|6061.75|6061.87|6061.87|6061.87|6061.87|6061.75|6061.75|0
1646751820000|2022-03-08 15:03:40|6064|6064|6065.77|6065.77|6065.77|6065.77|6064|6064|0
1646751830000|2022-03-08 15:03:50|6065.06|6065.06|6061.46|6061.46|6065.09|6065.09|6061.46|6061.46|0
1646751840000|2022-03-08 15:04:00|6062.17|6062.17|6062.77|6062.77|6062.77|6062.77|6062.17|6062.17|0
1646751850000|2022-03-08 15:04:10|6062.53|6062.53|6061.86|6061.86|6062.53|6062.53|6061.86|6061.86|0
1646751860000|2022-03-08 15:04:20|6060.87|6060.87|6057.91|6057.91|6060.87|6060.87|6057.91|6057.91|0
1646751870000|2022-03-08 15:04:30|6059.33|6059.33|6059.11|6059.11|6059.36|6059.36|6058.62|6058.62|0
1646751880000|2022-03-08 15:04:40|6059.82|6059.82|6059.58|6059.58|6059.82|6059.82|6059.58|6059.58|0
1646751890000|2022-03-08 15:04:50|6059.33|6059.33|6059.33|6059.33|6059.33|6059.33|6059.33|6059.33|0
1646751910000|2022-03-08 15:05:10|6059.68|6059.68|6061.93|6061.93|6061.93|6061.93|6059.68|6059.68|0
1646751920000|2022-03-08 15:05:20|6061.7|6061.7|6061.7|6061.7|6061.7|6061.7|6061.7|6061.7|0
1646751940000|2022-03-08 15:05:40|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|0
1646751950000|2022-03-08 15:05:50|6060.87|6060.87|6062.77|6062.77|6063.01|6063.01|6060.87|6060.87|0
1646751960000|2022-03-08 15:06:00|6062.06|6062.06|6062.06|6062.06|6062.06|6062.06|6061.35|6061.35|0
1646751970000|2022-03-08 15:06:10|6061.82|6061.82|6060.73|6060.73|6061.82|6061.82|6060.73|6060.73|0
1646751980000|2022-03-08 15:06:20|6060.06|6060.06|6059.81|6059.81|6060.06|6060.06|6059.81|6059.81|0
1646751990000|2022-03-08 15:06:30|6059.58|6059.58|6058.75|6058.75|6059.58|6059.58|6058.75|6058.75|0
1646752000000|2022-03-08 15:06:40|6059.47|6059.47|6059.69|6059.69|6059.69|6059.69|6059.23|6059.23|0
1646752010000|2022-03-08 15:06:50|6059.45|6059.45|6060.27|6060.27|6060.27|6060.27|6059.22|6059.22|0
1646752020000|2022-03-08 15:07:00|6059.44|6059.44|6058.02|6058.02|6059.44|6059.44|6057.92|6057.92|0
1646752040000|2022-03-08 15:07:20|6057.52|6057.52|6057.19|6057.19|6057.52|6057.52|6057.19|6057.19|0
1646752050000|2022-03-08 15:07:30|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|0
1646752060000|2022-03-08 15:07:40|6057.19|6057.19|6056.82|6056.82|6057.19|6057.19|6056.48|6056.48|0
1646752070000|2022-03-08 15:07:50|6054.96|6054.96|6056.37|6056.37|6056.37|6056.37|6054.96|6054.96|0
1646752080000|2022-03-08 15:08:00|6056.71|6056.71|6057.2|6057.2|6057.2|6057.2|6056.71|6056.71|0
1646752090000|2022-03-08 15:08:10|6056.49|6056.49|6055.19|6055.19|6056.49|6056.49|6054.35|6054.35|0
1646752110000|2022-03-08 15:08:30|6056.62|6056.62|6054.37|6054.37|6056.62|6056.62|6054.37|6054.37|0
1646752120000|2022-03-08 15:08:40|6054.64|6054.64|6054.64|6054.64|6054.64|6054.64|6054.64|6054.64|0
1646752130000|2022-03-08 15:08:50|6053.92|6053.92|6053.21|6053.21|6053.92|6053.92|6053.21|6053.21|0
1646752140000|2022-03-08 15:09:00|6052.94|6052.94|6052.5|6052.5|6053.21|6053.21|6052.5|6052.5|0
1646752150000|2022-03-08 15:09:10|6053.92|6053.92|6055.07|6055.07|6055.07|6055.07|6053.92|6053.92|0
1646752160000|2022-03-08 15:09:20|6054.96|6054.96|6054.09|6054.09|6054.96|6054.96|6054|6054|0
1646752180000|2022-03-08 15:09:40|6054.2|6054.2|6054.55|6054.55|6054.55|6054.55|6054.2|6054.2|0
1646752190000|2022-03-08 15:09:50|6054.44|6054.44|6054.33|6054.33|6054.67|6054.67|6054.33|6054.33|0
1646752200000|2022-03-08 15:10:00|6053.62|6053.62|6054.33|6054.33|6054.33|6054.33|6053.62|6053.62|0
1646752220000|2022-03-08 15:10:20|6055.04|6055.04|6055.04|6055.04|6055.04|6055.04|6055.04|6055.04|0
1646752230000|2022-03-08 15:10:30|6054.77|6054.77|6052.83|6052.83|6054.77|6054.77|6052.83|6052.83|0
1646752240000|2022-03-08 15:10:40|6053.17|6053.17|6053.17|6053.17|6053.17|6053.17|6053.17|6053.17|0
1646752250000|2022-03-08 15:10:50|6052.45|6052.45|6051.41|6051.41|6053.17|6053.17|6051.41|6051.41|0
1646752260000|2022-03-08 15:11:00|6050.7|6050.7|6050.83|6050.83|6050.94|6050.94|6050.7|6050.7|0
1646752270000|2022-03-08 15:11:10|6050.6|6050.6|6050.44|6050.44|6050.6|6050.6|6050.33|6050.33|0
1646752280000|2022-03-08 15:11:20|6051.86|6051.86|6054.59|6054.59|6054.71|6054.71|6051.86|6051.86|0
1646752290000|2022-03-08 15:11:30|6054.48|6054.48|6054.48|6054.48|6054.48|6054.48|6054.36|6054.36|0
1646752300000|2022-03-08 15:11:40|6055.06|6055.06|6054.36|6054.36|6056.49|6056.49|6054.36|6054.36|0
1646752310000|2022-03-08 15:11:50|6053.65|6053.65|6050.36|6050.36|6053.65|6053.65|6050.09|6050.09|0
1646752320000|2022-03-08 15:12:00|6051.78|6051.78|6052.38|6052.38|6052.61|6052.61|6051.78|6051.78|0
1646752330000|2022-03-08 15:12:10|6053.09|6053.09|6055.91|6055.91|6055.91|6055.91|6053.09|6053.09|0
1646752340000|2022-03-08 15:12:20|6055.79|6055.79|6056.04|6056.04|6056.04|6056.04|6055.79|6055.79|0
1646752350000|2022-03-08 15:12:30|6056.75|6056.75|6056.75|6056.75|6056.75|6056.75|6056.75|6056.75|0
1646752360000|2022-03-08 15:12:40|6054.62|6054.62|6053.89|6053.89|6055.32|6055.32|6053.89|6053.89|0
1646752370000|2022-03-08 15:12:50|6055.32|6055.32|6055.32|6055.32|6055.32|6055.32|6055.32|6055.32|0
1646752380000|2022-03-08 15:13:00|6053.89|6053.89|6049.62|6049.62|6053.89|6053.89|6049.62|6049.62|0
1646752390000|2022-03-08 15:13:10|6048.2|6048.2|6048.2|6048.2|6048.2|6048.2|6048.2|6048.2|0
1646752400000|2022-03-08 15:13:20|6048.91|6048.91|6051.76|6051.76|6051.76|6051.76|6048.91|6048.91|0
1646752410000|2022-03-08 15:13:30|6051.05|6051.05|6052.47|6052.47|6052.47|6052.47|6049.62|6049.62|0
1646752420000|2022-03-08 15:13:40|6054.6|6054.6|6056.18|6056.18|6056.18|6056.18|6054.6|6054.6|0
1646752430000|2022-03-08 15:13:50|6055.72|6055.72|6053.72|6053.72|6055.72|6055.72|6053.72|6053.72|0
1646752440000|2022-03-08 15:14:00|6054.43|6054.43|6051.71|6051.71|6054.43|6054.43|6051|6051|0
1646752450000|2022-03-08 15:14:10|6052.42|6052.42|6050.29|6050.29|6052.42|6052.42|6050.29|6050.29|0
1646752460000|2022-03-08 15:14:20|6049.58|6049.58|6051|6051|6051|6051|6049.58|6049.58|0
1646752470000|2022-03-08 15:14:30|6050.29|6050.29|6047.44|6047.44|6050.29|6050.29|6045.31|6045.31|0
1646752480000|2022-03-08 15:14:40|6047.2|6047.2|6045.55|6045.55|6047.91|6047.91|6045.55|6045.55|0
1646752490000|2022-03-08 15:14:50|6044.84|6044.84|6044.13|6044.13|6044.84|6044.84|6043.42|6043.42|0
1646752500000|2022-03-08 15:15:00|6044.47|6044.47|6048.36|6048.36|6048.36|6048.36|6044.47|6044.47|0
1646752510000|2022-03-08 15:15:10|6049.07|6049.07|6050.49|6050.49|6050.49|6050.49|6049.07|6049.07|0
1646752520000|2022-03-08 15:15:20|6051.92|6051.92|6052.63|6052.63|6052.63|6052.63|6051.92|6051.92|0
1646752530000|2022-03-08 15:15:30|6053.34|6053.34|6051.92|6051.92|6053.34|6053.34|6051.92|6051.92|0
1646752540000|2022-03-08 15:15:40|6051.69|6051.69|6050.97|6050.97|6051.69|6051.69|6050.03|6050.03|0
1646752550000|2022-03-08 15:15:50|6052.4|6052.4|6054.47|6054.47|6054.47|6054.47|6049.55|6049.55|0
1646752560000|2022-03-08 15:16:00|6052.34|6052.34|6048.78|6048.78|6052.34|6052.34|6048.55|6048.55|0
1646752570000|2022-03-08 15:16:10|6050.21|6050.21|6049.49|6049.49|6050.21|6050.21|6049.49|6049.49|0
1646752580000|2022-03-08 15:16:20|6049.26|6049.26|6048.65|6048.65|6049.26|6049.26|6047.84|6047.84|0
1646752590000|2022-03-08 15:16:30|6047.94|6047.94|6052.29|6052.29|6052.29|6052.29|6047.94|6047.94|0
1646752600000|2022-03-08 15:16:40|6049.58|6049.58|6049.46|6049.46|6049.58|6049.58|6049.46|6049.46|0
1646752610000|2022-03-08 15:16:50|6049.58|6049.58|6049.72|6049.72|6050.43|6050.43|6048.77|6048.77|0
1646752620000|2022-03-08 15:17:00|6049.45|6049.45|6050.75|6050.75|6050.87|6050.87|6049.45|6049.45|0
1646752630000|2022-03-08 15:17:10|6050.99|6050.99|6050.99|6050.99|6050.99|6050.99|6050.75|6050.75|0
1646752640000|2022-03-08 15:17:20|6050.74|6050.74|6050.03|6050.03|6050.74|6050.74|6050.03|6050.03|0
1646752650000|2022-03-08 15:17:30|6048.61|6048.61|6048.84|6048.84|6048.84|6048.84|6048.61|6048.61|0
1646752660000|2022-03-08 15:17:40|6048.72|6048.72|6050.14|6050.14|6050.14|6050.14|6048.01|6048.01|0
1646752670000|2022-03-08 15:17:50|6049.43|6049.43|6048.85|6048.85|6049.43|6049.43|6048.37|6048.37|0
1646752680000|2022-03-08 15:18:00|6047.43|6047.43|6045.16|6045.16|6047.43|6047.43|6044.44|6044.44|0
1646752690000|2022-03-08 15:18:10|6045.49|6045.49|6046.11|6046.11|6046.11|6046.11|6043.86|6043.86|0
1646752700000|2022-03-08 15:18:20|6046.23|6046.23|6042.88|6042.88|6046.34|6046.34|6040.54|6040.54|0
1646752710000|2022-03-08 15:18:30|6042.16|6042.16|6043.62|6043.62|6044.33|6044.33|6039.32|6039.32|0
1646752720000|2022-03-08 15:18:40|6044.33|6044.33|6043.48|6043.48|6044.79|6044.79|6043.25|6043.25|0
1646752730000|2022-03-08 15:18:50|6043.82|6043.82|6044.07|6044.07|6045.84|6045.84|6043.82|6043.82|0
1646752740000|2022-03-08 15:19:00|6044.18|6044.18|6044.91|6044.91|6044.91|6044.91|6044.18|6044.18|0
1646752750000|2022-03-08 15:19:10|6045.24|6045.24|6054.02|6054.02|6054.02|6054.02|6045.24|6045.24|0
1646752760000|2022-03-08 15:19:20|6053.35|6053.35|6049.23|6049.23|6053.35|6053.35|6048.63|6048.63|0
1646752770000|2022-03-08 15:19:30|6049.57|6049.57|6049.46|6049.46|6049.57|6049.57|6049.46|6049.46|0
1646752780000|2022-03-08 15:19:40|6048.75|6048.75|6048.75|6048.75|6048.75|6048.75|6048.75|6048.75|0
1646752790000|2022-03-08 15:19:50|6049.46|6049.46|6049.23|6049.23|6049.57|6049.57|6049.23|6049.23|0
1646752800000|2022-03-08 15:20:00|6047.8|6047.8|6045.16|6045.16|6047.8|6047.8|6045.16|6045.16|0
1646752810000|2022-03-08 15:20:10|6044.92|6044.92|6041.65|6041.65|6044.92|6044.92|6041.65|6041.65|0
1646752820000|2022-03-08 15:20:20|6041.53|6041.53|6041.42|6041.42|6041.53|6041.53|6041.42|6041.42|0
1646752830000|2022-03-08 15:20:30|6040.84|6040.84|6037.34|6037.34|6041.07|6041.07|6037.22|6037.22|0
1646752840000|2022-03-08 15:20:40|6038.05|6038.05|6036.17|6036.17|6038.05|6038.05|6036.17|6036.17|0
1646752860000|2022-03-08 15:21:00|6036.29|6036.29|6035.91|6035.91|6038.05|6038.05|6035.91|6035.91|0
1646752870000|2022-03-08 15:21:10|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|0
1646752880000|2022-03-08 15:21:20|6034.37|6034.37|6032.95|6032.95|6034.75|6034.75|6032.24|6032.24|0
1646752890000|2022-03-08 15:21:30|6032.41|6032.41|6031.47|6031.47|6032.41|6032.41|6031.47|6031.47|0
1646752900000|2022-03-08 15:21:40|6031.12|6031.12|6030.89|6030.89|6031.12|6031.12|6030.66|6030.66|0
1646752910000|2022-03-08 15:21:50|6030.18|6030.18|6029.47|6029.47|6030.18|6030.18|6029.47|6029.47|0
1646752920000|2022-03-08 15:22:00|6029.58|6029.58|6029.47|6029.47|6029.58|6029.58|6029.47|6029.47|0
1646752930000|2022-03-08 15:22:10|6029.58|6029.58|6029.35|6029.35|6029.58|6029.58|6029.35|6029.35|0
1646752940000|2022-03-08 15:22:20|6029.02|6029.02|6028.54|6028.54|6029.48|6029.48|6028.06|6028.06|0
1646752950000|2022-03-08 15:22:30|6027.83|6027.83|6027.12|6027.12|6027.83|6027.83|6027.12|6027.12|0
1646752960000|2022-03-08 15:22:40|6027.35|6027.35|6026.64|6026.64|6027.35|6027.35|6026.64|6026.64|0
1646752970000|2022-03-08 15:22:50|6025.92|6025.92|6028.54|6028.54|6028.54|6028.54|6025.92|6025.92|0
1646752980000|2022-03-08 15:23:00|6028.42|6028.42|6029.13|6029.13|6029.13|6029.13|6028.42|6028.42|0
1646752990000|2022-03-08 15:23:10|6028.78|6028.78|6029.26|6029.26|6029.26|6029.26|6028.55|6028.55|0
1646753000000|2022-03-08 15:23:20|6031.4|6031.4|6029.85|6029.85|6031.4|6031.4|6029.26|6029.26|0
1646753010000|2022-03-08 15:23:30|6030.12|6030.12|6036.82|6036.82|6038.24|6038.24|6030.12|6030.12|0
1646753020000|2022-03-08 15:23:40|6036.93|6036.93|6035.97|6035.97|6037.05|6037.05|6035.62|6035.62|0
1646753030000|2022-03-08 15:23:50|6036.31|6036.31|6036.19|6036.19|6036.31|6036.31|6035.48|6035.48|0
1646753040000|2022-03-08 15:24:00|6035.94|6035.94|6036.89|6036.89|6036.89|6036.89|6033.81|6033.81|0
1646753050000|2022-03-08 15:24:10|6036.64|6036.64|6032.73|6032.73|6036.64|6036.64|6032.73|6032.73|0
1646753060000|2022-03-08 15:24:20|6032.02|6032.02|6028.15|6028.15|6032.02|6032.02|6028.15|6028.15|0
1646753070000|2022-03-08 15:24:30|6027.9|6027.9|6026.58|6026.58|6027.9|6027.9|6026.58|6026.58|0
1646753080000|2022-03-08 15:24:40|6025.63|6025.63|6026.35|6026.35|6026.35|6026.35|6025.52|6025.52|0
1646753090000|2022-03-08 15:24:50|6025.85|6025.85|6018.78|6018.78|6025.85|6025.85|6018.78|6018.78|0
1646753100000|2022-03-08 15:25:00|6018.66|6018.66|6020.55|6020.55|6021.97|6021.97|6017.95|6017.95|0
1646753110000|2022-03-08 15:25:10|6019.84|6019.84|6020.55|6020.55|6020.55|6020.55|6019.84|6019.84|0
1646753120000|2022-03-08 15:25:20|6019.84|6019.84|6018.64|6018.64|6020.55|6020.55|6017.92|6017.92|0
1646753130000|2022-03-08 15:25:30|6018.97|6018.97|6019.31|6019.31|6019.31|6019.31|6018.97|6018.97|0
1646753140000|2022-03-08 15:25:40|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|6020.02|0
1646753150000|2022-03-08 15:25:50|6020.73|6020.73|6019.31|6019.31|6020.73|6020.73|6019.31|6019.31|0
1646753160000|2022-03-08 15:26:00|6019.06|6019.06|6017.64|6017.64|6019.06|6019.06|6017.64|6017.64|0
1646753170000|2022-03-08 15:26:10|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|6019.06|0
1646753200000|2022-03-08 15:26:40|6018.35|6018.35|6017.73|6017.73|6018.35|6018.35|6017.73|6017.73|0
1646753210000|2022-03-08 15:26:50|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|0
1646753220000|2022-03-08 15:27:00|6015.97|6015.97|6018.92|6018.92|6019.64|6019.64|6015.74|6015.74|0
1646753230000|2022-03-08 15:27:10|6018.81|6018.81|6021.77|6021.77|6021.77|6021.77|6018.81|6018.81|0
1646753240000|2022-03-08 15:27:20|6021.06|6021.06|6021.31|6021.31|6021.31|6021.31|6021.06|6021.06|0
1646753250000|2022-03-08 15:27:30|6021.55|6021.55|6020.82|6020.82|6021.89|6021.89|6019.51|6019.51|0
1646753270000|2022-03-08 15:27:50|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|0
1646753290000|2022-03-08 15:28:10|6021.64|6021.64|6022.49|6022.49|6022.99|6022.99|6021.64|6021.64|0
1646753300000|2022-03-08 15:28:20|6022.16|6022.16|6023.58|6023.58|6024.29|6024.29|6022.16|6022.16|0
1646753310000|2022-03-08 15:28:30|6022.87|6022.87|6023.12|6023.12|6023.12|6023.12|6021.91|6021.91|0
1646753320000|2022-03-08 15:28:40|6022.41|6022.41|6025.51|6025.51|6025.51|6025.51|6021.48|6021.48|0
1646753330000|2022-03-08 15:28:50|6024.8|6024.8|6024.09|6024.09|6024.8|6024.8|6024.09|6024.09|0
1646753340000|2022-03-08 15:29:00|6024.36|6024.36|6029.06|6029.06|6031.2|6031.2|6024.36|6024.36|0
1646753350000|2022-03-08 15:29:10|6027.64|6027.64|6028.34|6028.34|6028.34|6028.34|6027.64|6027.64|0
1646753360000|2022-03-08 15:29:20|6028.09|6028.09|6027.97|6027.97|6028.32|6028.32|6027.97|6027.97|0
1646753370000|2022-03-08 15:29:30|6027.26|6027.26|6024.73|6024.73|6027.26|6027.26|6024.73|6024.73|0
1646753380000|2022-03-08 15:29:40|6024.84|6024.84|6024.49|6024.49|6024.84|6024.84|6024.49|6024.49|0
1646753390000|2022-03-08 15:29:50|6023.78|6023.78|6022.96|6022.96|6023.9|6023.9|6022.96|6022.96|0
1646753400000|2022-03-08 15:30:00|6022.24|6022.24|6024.88|6024.88|6025.09|6025.09|6022.24|6022.24|0
1646753410000|2022-03-08 15:30:10|6025|6025|6026.83|6026.83|6026.83|6026.83|6025|6025|0
1646753420000|2022-03-08 15:30:20|6027.07|6027.07|6031.31|6031.31|6033.2|6033.2|6027.07|6027.07|0
1646753430000|2022-03-08 15:30:30|6032.02|6032.02|6032.01|6032.01|6032.36|6032.36|6032.01|6032.01|0
1646753440000|2022-03-08 15:30:40|6032.24|6032.24|6032.95|6032.95|6032.95|6032.95|6032.24|6032.24|0
1646753450000|2022-03-08 15:30:50|6032.24|6032.24|6032.36|6032.36|6032.36|6032.36|6032.24|6032.24|0
1646753460000|2022-03-08 15:31:00|6033.78|6033.78|6032.36|6032.36|6033.78|6033.78|6032.36|6032.36|0
1646753470000|2022-03-08 15:31:10|6032.11|6032.11|6030.12|6030.12|6032.11|6032.11|6029.04|6029.04|0
1646753480000|2022-03-08 15:31:20|6029.41|6029.41|6032.94|6032.94|6032.94|6032.94|6029.41|6029.41|0
1646753490000|2022-03-08 15:31:30|6032.23|6032.23|6032.5|6032.5|6032.5|6032.5|6032.23|6032.23|0
1646753500000|2022-03-08 15:31:40|6032.75|6032.75|6036.3|6036.3|6036.3|6036.3|6032.75|6032.75|0
1646753510000|2022-03-08 15:31:50|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|0
1646753520000|2022-03-08 15:32:00|6036.19|6036.19|6034.17|6034.17|6037.38|6037.38|6034.17|6034.17|0
1646753530000|2022-03-08 15:32:10|6034.88|6034.88|6034.88|6034.88|6035.11|6035.11|6034.88|6034.88|0
1646753540000|2022-03-08 15:32:20|6035|6035|6034.77|6034.77|6035|6035|6034.77|6034.77|0
1646753550000|2022-03-08 15:32:30|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|6033.34|0
1646753560000|2022-03-08 15:32:40|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|0
1646753570000|2022-03-08 15:32:50|6033.72|6033.72|6034.39|6034.39|6034.39|6034.39|6032.78|6032.78|0
1646753580000|2022-03-08 15:33:00|6035.1|6035.1|6038.47|6038.47|6038.47|6038.47|6035.1|6035.1|0
1646753590000|2022-03-08 15:33:10|6038.59|6038.59|6040.47|6040.47|6040.47|6040.47|6038.59|6038.59|0
1646753600000|2022-03-08 15:33:20|6040.97|6040.97|6043.44|6043.44|6043.44|6043.44|6040.97|6040.97|0
1646753610000|2022-03-08 15:33:30|6043.55|6043.55|6043.78|6043.78|6043.78|6043.78|6043.55|6043.55|0
1646753620000|2022-03-08 15:33:40|6045.21|6045.21|6043.78|6043.78|6045.21|6045.21|6043.78|6043.78|0
1646753630000|2022-03-08 15:33:50|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|0
1646753640000|2022-03-08 15:34:00|6046.63|6046.63|6047.46|6047.46|6047.46|6047.46|6046.63|6046.63|0
1646753650000|2022-03-08 15:34:10|6048.88|6048.88|6048.17|6048.17|6048.88|6048.88|6046.74|6046.74|0
1646753660000|2022-03-08 15:34:20|6048.28|6048.28|6049.95|6049.95|6049.95|6049.95|6048.28|6048.28|0
1646753670000|2022-03-08 15:34:30|6050.29|6050.29|6052.63|6052.63|6052.63|6052.63|6048.11|6048.11|0
1646753680000|2022-03-08 15:34:40|6052.51|6052.51|6051.92|6051.92|6052.51|6052.51|6051.68|6051.68|0
1646753690000|2022-03-08 15:34:50|6054.05|6054.05|6053.11|6053.11|6054.05|6054.05|6052.63|6052.63|0
1646753700000|2022-03-08 15:35:00|6053.82|6053.82|6055.34|6055.34|6055.59|6055.59|6053.6|6053.6|0
1646753710000|2022-03-08 15:35:10|6054.63|6054.63|6055.84|6055.84|6055.84|6055.84|6054.63|6054.63|0
1646753720000|2022-03-08 15:35:20|6056.11|6056.11|6056.82|6056.82|6056.82|6056.82|6056.11|6056.11|0
1646753730000|2022-03-08 15:35:30|6057.31|6057.31|6054.46|6054.46|6057.31|6057.31|6054.46|6054.46|0
1646753750000|2022-03-08 15:35:50|6055.14|6055.14|6058.81|6058.81|6058.81|6058.81|6055.14|6055.14|0
1646753760000|2022-03-08 15:36:00|6059.57|6059.57|6062.07|6062.07|6062.52|6062.52|6059.21|6059.21|0
1646753770000|2022-03-08 15:36:10|6061.96|6061.96|6062.19|6062.19|6062.19|6062.19|6061.96|6061.96|0
1646753780000|2022-03-08 15:36:20|6063.61|6063.61|6065.03|6065.03|6065.03|6065.03|6063.61|6063.61|0
1646753790000|2022-03-08 15:36:30|6064.32|6064.32|6062.55|6062.55|6064.32|6064.32|6062.19|6062.19|0
1646753800000|2022-03-08 15:36:40|6063.26|6063.26|6063.5|6063.5|6064.09|6064.09|6063.26|6063.26|0
1646753820000|2022-03-08 15:37:00|6063.61|6063.61|6063.61|6063.61|6063.61|6063.61|6063.61|6063.61|0
1646753840000|2022-03-08 15:37:20|6063.86|6063.86|6064.21|6064.21|6064.21|6064.21|6063.86|6063.86|0
1646753860000|2022-03-08 15:37:40|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|0
1646753870000|2022-03-08 15:37:50|6064.43|6064.43|6066.92|6066.92|6066.92|6066.92|6064.43|6064.43|0
1646753890000|2022-03-08 15:38:10|6067.63|6067.63|6068.67|6068.67|6068.67|6068.67|6067.63|6067.63|0
1646753900000|2022-03-08 15:38:20|6069.16|6069.16|6069.16|6069.16|6069.16|6069.16|6069.16|6069.16|0
1646753910000|2022-03-08 15:38:30|6069.27|6069.27|6068.56|6068.56|6069.39|6069.39|6068.56|6068.56|0
1646753920000|2022-03-08 15:38:40|6067.14|6067.14|6067.85|6067.85|6067.85|6067.85|6067.14|6067.14|0
1646753930000|2022-03-08 15:38:50|6068.56|6068.56|6070.7|6070.7|6070.7|6070.7|6068.56|6068.56|0
1646753940000|2022-03-08 15:39:00|6070.81|6070.81|6072.23|6072.23|6072.23|6072.23|6070.81|6070.81|0
1646753950000|2022-03-08 15:39:10|6072.57|6072.57|6072.35|6072.35|6072.57|6072.57|6072.23|6072.23|0
1646753960000|2022-03-08 15:39:20|6072.69|6072.69|6072.69|6072.69|6072.69|6072.69|6072.69|6072.69|0
1646753970000|2022-03-08 15:39:30|6073.18|6073.18|6074.37|6074.37|6074.37|6074.37|6073.18|6073.18|0
1646753980000|2022-03-08 15:39:40|6074.86|6074.86|6079.01|6079.01|6079.01|6079.01|6074.86|6074.86|0
1646753990000|2022-03-08 15:39:50|6078.76|6078.76|6078.17|6078.17|6078.76|6078.76|6077.94|6077.94|0
1646754000000|2022-03-08 15:40:00|6078.66|6078.66|6075.58|6075.58|6079.37|6079.37|6075.58|6075.58|0
1646754020000|2022-03-08 15:40:20|6076.29|6076.29|6076.03|6076.03|6076.86|6076.86|6076.03|6076.03|0
1646754030000|2022-03-08 15:40:30|6075.32|6075.32|6071.62|6071.62|6075.32|6075.32|6071.62|6071.62|0
1646754040000|2022-03-08 15:40:40|6071.39|6071.39|6071.39|6071.39|6071.39|6071.39|6071.39|6071.39|0
1646754050000|2022-03-08 15:40:50|6070.9|6070.9|6070.3|6070.3|6070.9|6070.9|6070.19|6070.19|0
1646754060000|2022-03-08 15:41:00|6069.97|6069.97|6066.74|6066.74|6069.97|6069.97|6066.74|6066.74|0
1646754070000|2022-03-08 15:41:10|6065.31|6065.31|6065.31|6065.31|6065.31|6065.31|6065.31|6065.31|0
1646754080000|2022-03-08 15:41:20|6063.89|6063.89|6062.24|6062.24|6063.89|6063.89|6062.24|6062.24|0
1646754090000|2022-03-08 15:41:30|6062|6062|6066.66|6066.66|6066.66|6066.66|6062|6062|0
1646754100000|2022-03-08 15:41:40|6065.95|6065.95|6065.24|6065.24|6065.95|6065.95|6065.24|6065.24|0
1646754110000|2022-03-08 15:41:50|6065.58|6065.58|6065.58|6065.58|6065.58|6065.58|6065.58|6065.58|0
1646754120000|2022-03-08 15:42:00|6065.34|6065.34|6063.56|6063.56|6065.34|6065.34|6063.56|6063.56|0
1646754130000|2022-03-08 15:42:10|6062.88|6062.88|6062.88|6062.88|6062.88|6062.88|6062.88|6062.88|0
1646754140000|2022-03-08 15:42:20|6062.39|6062.39|6063.81|6063.81|6063.81|6063.81|6062.39|6062.39|0
1646754150000|2022-03-08 15:42:30|6064.15|6064.15|6063.06|6063.06|6064.15|6064.15|6061.3|6061.3|0
1646754160000|2022-03-08 15:42:40|6063.65|6063.65|6063.65|6063.65|6063.65|6063.65|6063.65|6063.65|0
1646754170000|2022-03-08 15:42:50|6063.31|6063.31|6063.09|6063.09|6063.31|6063.31|6062.97|6062.97|0
1646754180000|2022-03-08 15:43:00|6064.51|6064.51|6064.25|6064.25|6064.51|6064.51|6064.02|6064.02|0
1646754190000|2022-03-08 15:43:10|6063.92|6063.92|6062.16|6062.16|6063.92|6063.92|6062.16|6062.16|0
1646754200000|2022-03-08 15:43:20|6061.82|6061.82|6061.67|6061.67|6061.82|6061.82|6061.44|6061.44|0
1646754210000|2022-03-08 15:43:30|6060.24|6060.24|6058.62|6058.62|6060.24|6060.24|6058.62|6058.62|0
1646754220000|2022-03-08 15:43:40|6058.37|6058.37|6058.6|6058.6|6058.6|6058.6|6058.37|6058.37|0
1646754230000|2022-03-08 15:43:50|6058.11|6058.11|6056.47|6056.47|6058.11|6058.11|6055.97|6055.97|0
1646754240000|2022-03-08 15:44:00|6057.89|6057.89|6056.22|6056.22|6057.89|6057.89|6056.22|6056.22|0
1646754250000|2022-03-08 15:44:10|6056.45|6056.45|6055.74|6055.74|6056.68|6056.68|6055.74|6055.74|0
1646754260000|2022-03-08 15:44:20|6057.16|6057.16|6059.63|6059.63|6059.63|6059.63|6056.44|6056.44|0
1646754270000|2022-03-08 15:44:30|6060.13|6060.13|6057.63|6057.63|6060.24|6060.24|6056.92|6056.92|0
1646754280000|2022-03-08 15:44:40|6056.92|6056.92|6054.51|6054.51|6057.5|6057.5|6054.51|6054.51|0
1646754290000|2022-03-08 15:44:50|6053.8|6053.8|6053.69|6053.69|6053.8|6053.8|6053.69|6053.69|0
1646754300000|2022-03-08 15:45:00|6054.4|6054.4|6054.4|6054.4|6054.4|6054.4|6054.4|6054.4|0
1646754310000|2022-03-08 15:45:10|6053.69|6053.69|6055.11|6055.11|6055.11|6055.11|6053.69|6053.69|0
1646754320000|2022-03-08 15:45:20|6054.77|6054.77|6054.77|6054.77|6054.77|6054.77|6054.77|6054.77|0
1646754330000|2022-03-08 15:45:30|6054.66|6054.66|6054.54|6054.54|6054.66|6054.66|6054.54|6054.54|0
1646754350000|2022-03-08 15:45:50|6054.88|6054.88|6056.78|6056.78|6058.2|6058.2|6054.88|6054.88|0
1646754360000|2022-03-08 15:46:00|6056.66|6056.66|6056.66|6056.66|6056.66|6056.66|6056.66|6056.66|0
1646754370000|2022-03-08 15:46:10|6056.55|6056.55|6055.72|6055.72|6057.26|6057.26|6055.12|6055.12|0
1646754380000|2022-03-08 15:46:20|6055.99|6055.99|6056.32|6056.32|6056.32|6056.32|6055.65|6055.65|0
1646754390000|2022-03-08 15:46:30|6056.57|6056.57|6061.93|6061.93|6061.93|6061.93|6056.57|6056.57|0
1646754400000|2022-03-08 15:46:40|6061.69|6061.69|6056.84|6056.84|6061.69|6061.69|6056.84|6056.84|0
1646754410000|2022-03-08 15:46:50|6056.59|6056.59|6055.28|6055.28|6056.59|6056.59|6054.56|6054.56|0
1646754420000|2022-03-08 15:47:00|6054.56|6054.56|6053.14|6053.14|6054.56|6054.56|6053.14|6053.14|0
1646754430000|2022-03-08 15:47:10|6052.65|6052.65|6050.53|6050.53|6052.65|6052.65|6050.53|6050.53|0
1646754450000|2022-03-08 15:47:30|6050.3|6050.3|6049.59|6049.59|6050.3|6050.3|6049.59|6049.59|0
1646754460000|2022-03-08 15:47:40|6051.01|6051.01|6049.47|6049.47|6052.43|6052.43|6049.47|6049.47|0
1646754470000|2022-03-08 15:47:50|6048.76|6048.76|6050.43|6050.43|6050.43|6050.43|6048.05|6048.05|0
1646754490000|2022-03-08 15:48:10|6050.16|6050.16|6051.62|6051.62|6051.82|6051.82|6050.16|6050.16|0
1646754500000|2022-03-08 15:48:20|6050.19|6050.19|6050.19|6050.19|6050.19|6050.19|6049.48|6049.48|0
1646754510000|2022-03-08 15:48:30|6049.48|6049.48|6050.19|6050.19|6050.9|6050.9|6049.48|6049.48|0
1646754520000|2022-03-08 15:48:40|6050.53|6050.53|6052.3|6052.3|6052.3|6052.3|6050.53|6050.53|0
1646754530000|2022-03-08 15:48:50|6052.41|6052.41|6051.59|6051.59|6052.41|6052.41|6051.59|6051.59|0
1646754540000|2022-03-08 15:49:00|6051.82|6051.82|6048.97|6048.97|6051.82|6051.82|6048.26|6048.26|0
1646754550000|2022-03-08 15:49:10|6048.7|6048.7|6047.88|6047.88|6048.82|6048.82|6047.88|6047.88|0
1646754560000|2022-03-08 15:49:20|6047.99|6047.99|6048.82|6048.82|6049.41|6049.41|6047.99|6047.99|0
1646754580000|2022-03-08 15:49:40|6050.24|6050.24|6050.24|6050.24|6050.24|6050.24|6050.24|6050.24|0
1646754590000|2022-03-08 15:49:50|6049.53|6049.53|6050.24|6050.24|6050.24|6050.24|6049.53|6049.53|0
1646754600000|2022-03-08 15:50:00|6049.53|6049.53|6048.82|6048.82|6049.53|6049.53|6048.82|6048.82|0
1646754610000|2022-03-08 15:50:10|6048.11|6048.11|6052.03|6052.03|6052.03|6052.03|6048.11|6048.11|0
1646754620000|2022-03-08 15:50:20|6051.78|6051.78|6051.53|6051.53|6051.78|6051.78|6051.53|6051.53|0
1646754630000|2022-03-08 15:50:30|6050.82|6050.82|6049.67|6049.67|6051.42|6051.42|6049.28|6049.28|0
1646754640000|2022-03-08 15:50:40|6049.79|6049.79|6049.79|6049.79|6049.79|6049.79|6049.67|6049.67|0
1646754650000|2022-03-08 15:50:50|6049.9|6049.9|6051.44|6051.44|6051.44|6051.44|6049.9|6049.9|0
1646754660000|2022-03-08 15:51:00|6050.73|6050.73|6051.56|6051.56|6051.56|6051.56|6050.73|6050.73|0
1646754670000|2022-03-08 15:51:10|6051.31|6051.31|6050.6|6050.6|6051.31|6051.31|6048.46|6048.46|0
1646754680000|2022-03-08 15:51:20|6049.89|6049.89|6049.79|6049.79|6049.89|6049.89|6049.54|6049.54|0
1646754690000|2022-03-08 15:51:30|6049.45|6049.45|6045.51|6045.51|6049.45|6049.45|6045.51|6045.51|0
1646754700000|2022-03-08 15:51:40|6044.79|6044.79|6046.93|6046.93|6046.93|6046.93|6044.79|6044.79|0
1646754710000|2022-03-08 15:51:50|6048.35|6048.35|6047.64|6047.64|6048.35|6048.35|6047.64|6047.64|0
1646754720000|2022-03-08 15:52:00|6047.52|6047.52|6046.81|6046.81|6047.52|6047.52|6046.81|6046.81|0
1646754730000|2022-03-08 15:52:10|6046.56|6046.56|6045.4|6045.4|6046.56|6046.56|6044.69|6044.69|0
1646754740000|2022-03-08 15:52:20|6045.74|6045.74|6046.2|6046.2|6046.45|6046.45|6045.74|6045.74|0
1646754750000|2022-03-08 15:52:30|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|0
1646754760000|2022-03-08 15:52:40|6045.74|6045.74|6046.7|6046.7|6046.7|6046.7|6045.74|6045.74|0
1646754770000|2022-03-08 15:52:50|6046.81|6046.81|6047.06|6047.06|6047.06|6047.06|6046.81|6046.81|0
1646754780000|2022-03-08 15:53:00|6047.39|6047.39|6049.3|6049.3|6049.3|6049.3|6047.39|6047.39|0
1646754790000|2022-03-08 15:53:10|6049.05|6049.05|6049.05|6049.05|6049.05|6049.05|6049.05|6049.05|0
1646754800000|2022-03-08 15:53:20|6048.82|6048.82|6047.28|6047.28|6048.82|6048.82|6046.68|6046.68|0
1646754810000|2022-03-08 15:53:30|6047.99|6047.99|6048.7|6048.7|6048.7|6048.7|6047.99|6047.99|0
1646754820000|2022-03-08 15:53:40|6047.99|6047.99|6049.53|6049.53|6049.53|6049.53|6047.16|6047.16|0
1646754830000|2022-03-08 15:53:50|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|0
1646754840000|2022-03-08 15:54:00|6049.44|6049.44|6049.44|6049.44|6049.44|6049.44|6049.44|6049.44|0
1646754850000|2022-03-08 15:54:10|6049.67|6049.67|6049.79|6049.79|6049.9|6049.9|6049.67|6049.67|0
1646754860000|2022-03-08 15:54:20|6049.08|6049.08|6048.47|6048.47|6050.94|6050.94|6048.47|6048.47|0
1646754870000|2022-03-08 15:54:30|6049.89|6049.89|6050.47|6050.47|6050.47|6050.47|6049.76|6049.76|0
1646754880000|2022-03-08 15:54:40|6050.22|6050.22|6048.8|6048.8|6050.22|6050.22|6048.8|6048.8|0
1646754890000|2022-03-08 15:54:50|6050.22|6050.22|6049.63|6049.63|6051.05|6051.05|6049.63|6049.63|0
1646754900000|2022-03-08 15:55:00|6051.05|6051.05|6049.13|6049.13|6051.05|6051.05|6048.67|6048.67|0
1646754910000|2022-03-08 15:55:10|6047.71|6047.71|6048.46|6048.46|6048.46|6048.46|6047.04|6047.04|0
1646754920000|2022-03-08 15:55:20|6047.04|6047.04|6048.46|6048.46|6048.46|6048.46|6047.04|6047.04|0
1646754930000|2022-03-08 15:55:30|6046.33|6046.33|6046.31|6046.31|6047.14|6047.14|6045.5|6045.5|0
1646754940000|2022-03-08 15:55:40|6044.89|6044.89|6043.73|6043.73|6046.31|6046.31|6043.02|6043.02|0
1646754950000|2022-03-08 15:55:50|6045.15|6045.15|6044.44|6044.44|6045.15|6045.15|6043.73|6043.73|0
1646754960000|2022-03-08 15:56:00|6042.31|6042.31|6042.79|6042.79|6044.44|6044.44|6042.31|6042.31|0
1646754970000|2022-03-08 15:56:10|6042.52|6042.52|6040.01|6040.01|6042.52|6042.52|6039.3|6039.3|0
1646754980000|2022-03-08 15:56:20|6040.72|6040.72|6040.72|6040.72|6040.72|6040.72|6040.72|6040.72|0
1646754990000|2022-03-08 15:56:30|6038.59|6038.59|6037.76|6037.76|6038.59|6038.59|6037.16|6037.16|0
1646755000000|2022-03-08 15:56:40|6037.05|6037.05|6035.97|6035.97|6037.76|6037.76|6035.97|6035.97|0
1646755010000|2022-03-08 15:56:50|6035.72|6035.72|6034.33|6034.33|6035.72|6035.72|6034.33|6034.33|0
1646755020000|2022-03-08 15:57:00|6032.9|6032.9|6031.86|6031.86|6032.9|6032.9|6031.86|6031.86|0
1646755030000|2022-03-08 15:57:10|6030.43|6030.43|6029.65|6029.65|6031.15|6031.15|6028.94|6028.94|0
1646755040000|2022-03-08 15:57:20|6028.22|6028.22|6028.56|6028.56|6028.56|6028.56|6028.22|6028.22|0
1646755050000|2022-03-08 15:57:30|6028.79|6028.79|6031.87|6031.87|6031.87|6031.87|6028.79|6028.79|0
1646755060000|2022-03-08 15:57:40|6031.52|6031.52|6029.8|6029.8|6032.23|6032.23|6028.38|6028.38|0
1646755070000|2022-03-08 15:57:50|6030.51|6030.51|6032.06|6032.06|6032.06|6032.06|6029.32|6029.32|0
1646755080000|2022-03-08 15:58:00|6032.18|6032.18|6032.53|6032.53|6032.53|6032.53|6032.06|6032.06|0
1646755090000|2022-03-08 15:58:10|6032.64|6032.64|6033.68|6033.68|6035.06|6035.06|6032.41|6032.41|0
1646755100000|2022-03-08 15:58:20|6034.01|6034.01|6036.38|6036.38|6036.38|6036.38|6034.01|6034.01|0
1646755110000|2022-03-08 15:58:30|6036.71|6036.71|6035.19|6035.19|6036.96|6036.96|6034.83|6034.83|0
1646755120000|2022-03-08 15:58:40|6034.96|6034.96|6033.68|6033.68|6034.96|6034.96|6033.68|6033.68|0
1646755140000|2022-03-08 15:59:00|6032.94|6032.94|6032.45|6032.45|6032.94|6032.94|6031.27|6031.27|0
1646755150000|2022-03-08 15:59:10|6030.31|6030.31|6031.02|6031.02|6031.02|6031.02|6030.31|6030.31|0
1646755170000|2022-03-08 15:59:30|6030.79|6030.79|6030.79|6030.79|6030.79|6030.79|6030.79|6030.79|0
1646755180000|2022-03-08 15:59:40|6028.66|6028.66|6027.95|6027.95|6029.37|6029.37|6027.95|6027.95|0
1646755200000|2022-03-08 16:00:00|6027.61|6027.61|6026.65|6026.65|6030.21|6030.21|6025.94|6025.94|0
1646755210000|2022-03-08 16:00:10|6026.89|6026.89|6025.68|6025.68|6026.89|6026.89|6024.26|6024.26|0
1646755220000|2022-03-08 16:00:20|6026.03|6026.03|6025.78|6025.78|6026.03|6026.03|6025.78|6025.78|0
1646755230000|2022-03-08 16:00:30|6023.65|6023.65|6020.98|6020.98|6024.25|6024.25|6020.98|6020.98|0
1646755240000|2022-03-08 16:00:40|6020.73|6020.73|6019.9|6019.9|6020.73|6020.73|6019.9|6019.9|0
1646755250000|2022-03-08 16:00:50|6020.62|6020.62|6019.67|6019.67|6022.04|6022.04|6018.96|6018.96|0
1646755260000|2022-03-08 16:01:00|6019.4|6019.4|6020.12|6020.12|6020.12|6020.12|6019.4|6019.4|0
1646755270000|2022-03-08 16:01:10|6021.54|6021.54|6019.28|6019.28|6021.54|6021.54|6019.28|6019.28|0
1646755280000|2022-03-08 16:01:20|6018.94|6018.94|6018.94|6018.94|6018.94|6018.94|6018.94|6018.94|0
1646755290000|2022-03-08 16:01:30|6019.19|6019.19|6018.49|6018.49|6019.43|6019.43|6018.49|6018.49|0
1646755310000|2022-03-08 16:01:50|6019.91|6019.91|6020.16|6020.16|6020.16|6020.16|6019.91|6019.91|0
1646755320000|2022-03-08 16:02:00|6020.04|6020.04|6020.16|6020.16|6020.16|6020.16|6020.04|6020.04|0
1646755330000|2022-03-08 16:02:10|6019.91|6019.91|6017.78|6017.78|6019.91|6019.91|6017.78|6017.78|0
1646755340000|2022-03-08 16:02:20|6016.36|6016.36|6016.36|6016.36|6016.36|6016.36|6016.36|6016.36|0
1646755350000|2022-03-08 16:02:30|6017.07|6017.07|6016.09|6016.09|6017.07|6017.07|6016.09|6016.09|0
1646755360000|2022-03-08 16:02:40|6017.51|6017.51|6016.8|6016.8|6017.51|6017.51|6016.8|6016.8|0
1646755380000|2022-03-08 16:03:00|6016.68|6016.68|6017.15|6017.15|6017.39|6017.39|6016.68|6016.68|0
1646755390000|2022-03-08 16:03:10|6017.03|6017.03|6016.92|6016.92|6017.03|6017.03|6016.92|6016.92|0
1646755400000|2022-03-08 16:03:20|6017.25|6017.25|6015.23|6015.23|6017.25|6017.25|6015.23|6015.23|0
1646755410000|2022-03-08 16:03:30|6016.66|6016.66|6016.77|6016.77|6016.77|6016.77|6016.66|6016.66|0
1646755420000|2022-03-08 16:03:40|6017|6017|6017.71|6017.71|6019.14|6019.14|6017|6017|0
1646755440000|2022-03-08 16:04:00|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|0
1646755450000|2022-03-08 16:04:10|6015.58|6015.58|6016.45|6016.45|6017.12|6017.12|6015.58|6015.58|0
1646755460000|2022-03-08 16:04:20|6016.33|6016.33|6014.91|6014.91|6017.04|6017.04|6014.91|6014.91|0
1646755480000|2022-03-08 16:04:40|6014.66|6014.66|6015.37|6015.37|6015.37|6015.37|6013.95|6013.95|0
1646755490000|2022-03-08 16:04:50|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1646755500000|2022-03-08 16:05:00|6014.55|6014.55|6015.97|6015.97|6015.97|6015.97|6014.55|6014.55|0
1646755510000|2022-03-08 16:05:10|6015.85|6015.85|6017.99|6017.99|6017.99|6017.99|6015.85|6015.85|0
1646755520000|2022-03-08 16:05:20|6017.28|6017.28|6018.7|6018.7|6018.7|6018.7|6017.28|6017.28|0
1646755530000|2022-03-08 16:05:30|6019.28|6019.28|6018.35|6018.35|6019.28|6019.28|6017.86|6017.86|0
1646755540000|2022-03-08 16:05:40|6017.89|6017.89|6015.77|6015.77|6017.89|6017.89|6015.77|6015.77|0
1646755550000|2022-03-08 16:05:50|6016.04|6016.04|6016.04|6016.04|6016.04|6016.04|6016.04|6016.04|0
1646755560000|2022-03-08 16:06:00|6015.55|6015.55|6015.21|6015.21|6015.55|6015.55|6014.13|6014.13|0
1646755570000|2022-03-08 16:06:10|6013.79|6013.79|6013.79|6013.79|6013.79|6013.79|6013.79|6013.79|0
1646755580000|2022-03-08 16:06:20|6015.46|6015.46|6013.48|6013.48|6016.88|6016.88|6013.21|6013.21|0
1646755590000|2022-03-08 16:06:30|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|0
1646755600000|2022-03-08 16:06:40|6010.85|6010.85|6006.95|6006.95|6010.85|6010.85|6006.95|6006.95|0
1646755610000|2022-03-08 16:06:50|6006.45|6006.45|6009.55|6009.55|6010.13|6010.13|6006.45|6006.45|0
1646755620000|2022-03-08 16:07:00|6010.26|6010.26|6010.61|6010.61|6010.61|6010.61|6010.26|6010.26|0
1646755650000|2022-03-08 16:07:30|6010.26|6010.26|6010.26|6010.26|6010.26|6010.26|6010.26|6010.26|0
1646755660000|2022-03-08 16:07:40|6010.03|6010.03|6010.03|6010.03|6010.03|6010.03|6010.03|6010.03|0
1646755680000|2022-03-08 16:08:00|6011.45|6011.45|6012.05|6012.05|6012.05|6012.05|6011.45|6011.45|0
1646755690000|2022-03-08 16:08:10|6011.33|6011.33|6012.29|6012.29|6012.29|6012.29|6011.33|6011.33|0
1646755700000|2022-03-08 16:08:20|6012.99|6012.99|6013.7|6013.7|6013.7|6013.7|6012.99|6012.99|0
1646755710000|2022-03-08 16:08:30|6012.99|6012.99|6013.7|6013.7|6013.7|6013.7|6012.99|6012.99|0
1646755720000|2022-03-08 16:08:40|6014.03|6014.03|6014.03|6014.03|6014.03|6014.03|6014.03|6014.03|0
1646755740000|2022-03-08 16:09:00|6013.79|6013.79|6014.74|6014.74|6014.74|6014.74|6013.08|6013.08|0
1646755750000|2022-03-08 16:09:10|6015.46|6015.46|6017.59|6017.59|6017.59|6017.59|6015.46|6015.46|0
1646755770000|2022-03-08 16:09:30|6016.88|6016.88|6016.17|6016.17|6016.88|6016.88|6016.17|6016.17|0
1646755780000|2022-03-08 16:09:40|6016.41|6016.41|6016.41|6016.41|6017.13|6017.13|6016.41|6016.41|0
1646755790000|2022-03-08 16:09:50|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|0
1646755800000|2022-03-08 16:10:00|6016.41|6016.41|6020.9|6020.9|6020.9|6020.9|6016.41|6016.41|0
1646755820000|2022-03-08 16:10:20|6020.19|6020.19|6018.99|6018.99|6020.19|6020.19|6018.99|6018.99|0
1646755830000|2022-03-08 16:10:30|6019.23|6019.23|6018.64|6018.64|6019.23|6019.23|6018.64|6018.64|0
1646755840000|2022-03-08 16:10:40|6020.06|6020.06|6020.06|6020.06|6020.06|6020.06|6019.35|6019.35|0
1646755850000|2022-03-08 16:10:50|6020.55|6020.55|6020.55|6020.55|6020.55|6020.55|6020.55|6020.55|0
1646755860000|2022-03-08 16:11:00|6022.69|6022.69|6022.69|6022.69|6022.69|6022.69|6022.69|6022.69|0
1646755870000|2022-03-08 16:11:10|6021.98|6021.98|6022.09|6022.09|6022.32|6022.32|6021.98|6021.98|0
1646755880000|2022-03-08 16:11:20|6023.52|6023.52|6024.23|6024.23|6024.94|6024.94|6023.52|6023.52|0
1646755890000|2022-03-08 16:11:30|6023.52|6023.52|6026.37|6026.37|6026.71|6026.71|6023.52|6023.52|0
1646755900000|2022-03-08 16:11:40|6025.66|6025.66|6024.95|6024.95|6025.66|6025.66|6024.95|6024.95|0
1646755910000|2022-03-08 16:11:50|6025.66|6025.66|6027.42|6027.42|6027.42|6027.42|6025.66|6025.66|0
1646755930000|2022-03-08 16:12:10|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|0
1646755940000|2022-03-08 16:12:20|6027.15|6027.15|6027.82|6027.82|6027.82|6027.82|6027.15|6027.15|0
1646755950000|2022-03-08 16:12:30|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|0
1646755960000|2022-03-08 16:12:40|6028.65|6028.65|6028.65|6028.65|6028.65|6028.65|6028.65|6028.65|0
1646755970000|2022-03-08 16:12:50|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|0
1646755980000|2022-03-08 16:13:00|6029.96|6029.96|6032.09|6032.09|6032.09|6032.09|6029.96|6029.96|0
1646755990000|2022-03-08 16:13:10|6032.34|6032.34|6034.57|6034.57|6034.57|6034.57|6032.34|6032.34|0
1646756000000|2022-03-08 16:13:20|6033.86|6033.86|6033.98|6033.98|6033.98|6033.98|6033.86|6033.86|0
1646756010000|2022-03-08 16:13:30|6034.69|6034.69|6034.7|6034.7|6034.93|6034.93|6034.69|6034.69|0
1646756020000|2022-03-08 16:13:40|6036.13|6036.13|6036.62|6036.62|6036.62|6036.62|6036.13|6036.13|0
1646756030000|2022-03-08 16:13:50|6037.33|6037.33|6037.2|6037.2|6038.04|6038.04|6036.62|6036.62|0
1646756040000|2022-03-08 16:14:00|6037.31|6037.31|6038.81|6038.81|6039.03|6039.03|6037.31|6037.31|0
1646756050000|2022-03-08 16:14:10|6038.46|6038.46|6038.81|6038.81|6038.81|6038.81|6038.46|6038.46|0
1646756060000|2022-03-08 16:14:20|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|0
1646756080000|2022-03-08 16:14:40|6039.9|6039.9|6039.9|6039.9|6039.9|6039.9|6039.9|6039.9|0
1646756090000|2022-03-08 16:14:50|6039.56|6039.56|6038.14|6038.14|6039.56|6039.56|6038.14|6038.14|0
1646756100000|2022-03-08 16:15:00|6037.43|6037.43|6038.72|6038.72|6038.72|6038.72|6037.18|6037.18|0
1646756110000|2022-03-08 16:15:10|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|6038.47|0
1646756120000|2022-03-08 16:15:20|6037.05|6037.05|6037.76|6037.76|6037.76|6037.76|6036.34|6036.34|0
1646756130000|2022-03-08 16:15:30|6037.3|6037.3|6036.84|6036.84|6037.3|6037.3|6036.84|6036.84|0
1646756140000|2022-03-08 16:15:40|6036.13|6036.13|6036.13|6036.13|6036.13|6036.13|6036.13|6036.13|0
1646756150000|2022-03-08 16:15:50|6036.46|6036.46|6038.7|6038.7|6038.7|6038.7|6036.46|6036.46|0
1646756160000|2022-03-08 16:16:00|6038.58|6038.58|6038.35|6038.35|6038.58|6038.58|6038.35|6038.35|0
1646756170000|2022-03-08 16:16:10|6038.6|6038.6|6038.6|6038.6|6038.6|6038.6|6038.6|6038.6|0
1646756180000|2022-03-08 16:16:20|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|0
1646756190000|2022-03-08 16:16:30|6038.6|6038.6|6036.12|6036.12|6038.6|6038.6|6036.12|6036.12|0
1646756200000|2022-03-08 16:16:40|6035.4|6035.4|6033.15|6033.15|6035.4|6035.4|6033.15|6033.15|0
1646756210000|2022-03-08 16:16:50|6032.92|6032.92|6032.92|6032.92|6032.92|6032.92|6032.92|6032.92|0
1646756230000|2022-03-08 16:17:10|6033.63|6033.63|6031.38|6031.38|6033.63|6033.63|6031.38|6031.38|0
1646756240000|2022-03-08 16:17:20|6032.81|6032.81|6032.1|6032.1|6032.81|6032.81|6032.1|6032.1|0
1646756250000|2022-03-08 16:17:30|6032.56|6032.56|6032.44|6032.44|6032.56|6032.56|6032.44|6032.44|0
1646756270000|2022-03-08 16:17:50|6033.87|6033.87|6034.1|6034.1|6034.81|6034.81|6033.87|6033.87|0
1646756280000|2022-03-08 16:18:00|6033.98|6033.98|6034.23|6034.23|6034.23|6034.23|6033.98|6033.98|0
1646756290000|2022-03-08 16:18:10|6034.94|6034.94|6035.61|6035.61|6035.61|6035.61|6034.94|6034.94|0
1646756300000|2022-03-08 16:18:20|6036.32|6036.32|6036.57|6036.57|6036.57|6036.57|6036.32|6036.32|0
1646756310000|2022-03-08 16:18:30|6036.81|6036.81|6037.15|6037.15|6037.15|6037.15|6036.81|6036.81|0
1646756330000|2022-03-08 16:18:50|6038.57|6038.57|6038.57|6038.57|6038.57|6038.57|6038.57|6038.57|0
1646756340000|2022-03-08 16:19:00|6040|6040|6038.57|6038.57|6040.71|6040.71|6038.57|6038.57|0
1646756350000|2022-03-08 16:19:10|6040|6040|6040|6040|6040.71|6040.71|6039.28|6039.28|0
1646756360000|2022-03-08 16:19:20|6040.24|6040.24|6040.47|6040.47|6040.47|6040.47|6040.24|6040.24|0
1646756370000|2022-03-08 16:19:30|6040.59|6040.59|6040.81|6040.81|6040.81|6040.81|6040.47|6040.47|0
1646756380000|2022-03-08 16:19:40|6039.05|6039.05|6039.05|6039.05|6039.05|6039.05|6039.05|6039.05|0
1646756390000|2022-03-08 16:19:50|6040.47|6040.47|6040.47|6040.47|6040.47|6040.47|6040.47|6040.47|0
1646756400000|2022-03-08 16:20:00|6041.18|6041.18|6041.65|6041.65|6042.36|6042.36|6041.18|6041.18|0
1646756410000|2022-03-08 16:20:10|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|0
1646756420000|2022-03-08 16:20:20|6040.82|6040.82|6040.59|6040.59|6040.82|6040.82|6040.59|6040.59|0
1646756430000|2022-03-08 16:20:30|6039.88|6039.88|6039.17|6039.17|6039.88|6039.88|6039.17|6039.17|0
1646756440000|2022-03-08 16:20:40|6039.05|6039.05|6037.27|6037.27|6039.05|6039.05|6037.27|6037.27|0
1646756450000|2022-03-08 16:20:50|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|6037.15|0
1646756460000|2022-03-08 16:21:00|6037.86|6037.86|6036.35|6036.35|6039.29|6039.29|6036.35|6036.35|0
1646756490000|2022-03-08 16:21:30|6037.78|6037.78|6038.11|6038.11|6038.11|6038.11|6037.78|6037.78|0
1646756500000|2022-03-08 16:21:40|6038.36|6038.36|6037.17|6037.17|6038.94|6038.94|6037.17|6037.17|0
1646756510000|2022-03-08 16:21:50|6036.46|6036.46|6034.12|6034.12|6036.46|6036.46|6034.12|6034.12|0
1646756520000|2022-03-08 16:22:00|6033.87|6033.87|6031.84|6031.84|6033.87|6033.87|6031.13|6031.13|0
1646756530000|2022-03-08 16:22:10|6031.5|6031.5|6032.33|6032.33|6032.33|6032.33|6030.19|6030.19|0
1646756540000|2022-03-08 16:22:20|6033.04|6033.04|6032.39|6032.39|6034.8|6034.8|6032.39|6032.39|0
1646756550000|2022-03-08 16:22:30|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|0
1646756560000|2022-03-08 16:22:40|6032.77|6032.77|6032.06|6032.06|6032.77|6032.77|6032.06|6032.06|0
1646756570000|2022-03-08 16:22:50|6033.48|6033.48|6033.48|6033.48|6033.48|6033.48|6033.48|6033.48|0
1646756580000|2022-03-08 16:23:00|6033.82|6033.82|6033.48|6033.48|6033.82|6033.82|6033.1|6033.1|0
1646756590000|2022-03-08 16:23:10|6034.9|6034.9|6036.07|6036.07|6036.3|6036.3|6034.19|6034.19|0
1646756600000|2022-03-08 16:23:20|6034.64|6034.64|6032.18|6032.18|6034.64|6034.64|6032.18|6032.18|0
1646756610000|2022-03-08 16:23:30|6032.06|6032.06|6030.64|6030.64|6032.06|6032.06|6030.64|6030.64|0
1646756620000|2022-03-08 16:23:40|6030.75|6030.75|6030.04|6030.04|6030.75|6030.75|6030.04|6030.04|0
1646756630000|2022-03-08 16:23:50|6030.16|6030.16|6030.27|6030.27|6030.27|6030.27|6030.16|6030.16|0
1646756640000|2022-03-08 16:24:00|6031.69|6031.69|6032.77|6032.77|6032.77|6032.77|6031.69|6031.69|0
1646756650000|2022-03-08 16:24:10|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|0
1646756660000|2022-03-08 16:24:20|6033.48|6033.48|6032.86|6032.86|6033.71|6033.71|6032.86|6032.86|0
1646756690000|2022-03-08 16:24:50|6032.15|6032.15|6031.82|6031.82|6032.15|6032.15|6031.82|6031.82|0
1646756700000|2022-03-08 16:25:00|6031.11|6031.11|6033.47|6033.47|6033.59|6033.59|6031.11|6031.11|0
1646756710000|2022-03-08 16:25:10|6033.36|6033.36|6032.08|6032.08|6033.36|6033.36|6032.08|6032.08|0
1646756720000|2022-03-08 16:25:20|6030.65|6030.65|6030.03|6030.03|6030.65|6030.65|6029.7|6029.7|0
1646756730000|2022-03-08 16:25:30|6029.92|6029.92|6030.4|6030.4|6030.4|6030.4|6029.57|6029.57|0
1646756740000|2022-03-08 16:25:40|6032.09|6032.09|6035.51|6035.51|6035.51|6035.51|6032.09|6032.09|0
1646756750000|2022-03-08 16:25:50|6036.1|6036.1|6036.79|6036.79|6036.79|6036.79|6035.98|6035.98|0
1646756760000|2022-03-08 16:26:00|6035.37|6035.37|6033.37|6033.37|6035.37|6035.37|6033.37|6033.37|0
1646756770000|2022-03-08 16:26:10|6034.79|6034.79|6035.84|6035.84|6035.84|6035.84|6034.79|6034.79|0
1646756780000|2022-03-08 16:26:20|6036.55|6036.55|6034.66|6034.66|6036.55|6036.55|6034.66|6034.66|0
1646756790000|2022-03-08 16:26:30|6036.08|6036.08|6035.65|6035.65|6036.36|6036.36|6034.94|6034.94|0
1646756800000|2022-03-08 16:26:40|6035.76|6035.76|6035.65|6035.65|6035.88|6035.88|6035.65|6035.65|0
1646756810000|2022-03-08 16:26:50|6035.88|6035.88|6036.11|6036.11|6036.11|6036.11|6035.88|6035.88|0
1646756820000|2022-03-08 16:27:00|6036.23|6036.23|6044.28|6044.28|6044.28|6044.28|6036.23|6036.23|0
1646756830000|2022-03-08 16:27:10|6043.95|6043.95|6043.72|6043.72|6045.04|6045.04|6043.72|6043.72|0
1646756840000|2022-03-08 16:27:20|6043.97|6043.97|6047.89|6047.89|6047.89|6047.89|6043.85|6043.85|0
1646756850000|2022-03-08 16:27:30|6048|6048|6049.67|6049.67|6049.67|6049.67|6047.05|6047.05|0
1646756860000|2022-03-08 16:27:40|6049.44|6049.44|6048.82|6048.82|6049.44|6049.44|6048.02|6048.02|0
1646756870000|2022-03-08 16:27:50|6048.7|6048.7|6054.39|6054.39|6054.64|6054.64|6048.7|6048.7|0
1646756880000|2022-03-08 16:28:00|6052.26|6052.26|6056.16|6056.16|6056.16|6056.16|6052.26|6052.26|0
1646756890000|2022-03-08 16:28:10|6054.4|6054.4|6052|6052|6054.4|6054.4|6051.66|6051.66|0
1646756900000|2022-03-08 16:28:20|6051.88|6051.88|6056.16|6056.16|6056.16|6056.16|6051.05|6051.05|0
1646756910000|2022-03-08 16:28:30|6055.49|6055.49|6058.41|6058.41|6058.41|6058.41|6054.78|6054.78|0
1646756920000|2022-03-08 16:28:40|6056.27|6056.27|6053.89|6053.89|6056.27|6056.27|6053.89|6053.89|0
1646756930000|2022-03-08 16:28:50|6053.56|6053.56|6057.13|6057.13|6059|6059|6053.56|6053.56|0
1646756940000|2022-03-08 16:29:00|6057.37|6057.37|6051.42|6051.42|6057.39|6057.39|6051.42|6051.42|0
1646756950000|2022-03-08 16:29:10|6052.13|6052.13|6051.21|6051.21|6052.13|6052.13|6050.25|6050.25|0
1646756960000|2022-03-08 16:29:20|6050.5|6050.5|6056.55|6056.55|6056.55|6056.55|6050.5|6050.5|0
1646756970000|2022-03-08 16:29:30|6057.04|6057.04|6054.01|6054.01|6058.58|6058.58|6054.01|6054.01|0
1646756980000|2022-03-08 16:29:40|6054.28|6054.28|6053.83|6053.83|6055.25|6055.25|6053.83|6053.83|0
1646756990000|2022-03-08 16:29:50|6053.12|6053.12|6055.38|6055.38|6058.18|6058.18|6052.41|6052.41|0
1646813700000|2022-03-09 08:15:00|6185.1|6185.1|6178.28|6178.28|6185.1|6185.1|6178.28|6178.28|0
1646813710000|2022-03-09 08:15:10|6176.18|6176.18|6180.06|6180.06|6180.3|6180.3|6175.85|6175.85|0
1646813720000|2022-03-09 08:15:20|6179.35|6179.35|6175.33|6175.33|6179.35|6179.35|6175.33|6175.33|0
1646813730000|2022-03-09 08:15:30|6174.84|6174.84|6174.85|6174.85|6176.52|6176.52|6174.14|6174.14|0
1646813740000|2022-03-09 08:15:40|6174.14|6174.14|6178.41|6178.41|6178.41|6178.41|6174.14|6174.14|0
1646813750000|2022-03-09 08:15:50|6179.08|6179.08|6183.03|6183.03|6184.44|6184.44|6178.81|6178.81|0
1646813760000|2022-03-09 08:16:00|6183.7|6183.7|6184.29|6184.29|6187.26|6187.26|6183.7|6183.7|0
1646813770000|2022-03-09 08:16:10|6182.16|6182.16|6182.41|6182.41|6182.41|6182.41|6182.16|6182.16|0
1646813780000|2022-03-09 08:16:20|6182.74|6182.74|6178.02|6178.02|6183.43|6183.43|6178.02|6178.02|0
1646813790000|2022-03-09 08:16:30|6177.78|6177.78|6174.78|6174.78|6179.91|6179.91|6174.78|6174.78|0
1646813800000|2022-03-09 08:16:40|6172.65|6172.65|6170.22|6170.22|6172.65|6172.65|6170.22|6170.22|0
1646813810000|2022-03-09 08:16:50|6167.37|6167.37|6163.8|6163.8|6167.71|6167.71|6163.8|6163.8|0
1646813820000|2022-03-09 08:17:00|6162.08|6162.08|6161.37|6161.37|6162.08|6162.08|6161.37|6161.37|0
1646813830000|2022-03-09 08:17:10|6162.33|6162.33|6162.33|6162.33|6162.33|6162.33|6162.33|6162.33|0
1646813840000|2022-03-09 08:17:20|6162.82|6162.82|6168.17|6168.17|6168.17|6168.17|6162.82|6162.82|0
1646813850000|2022-03-09 08:17:30|6170.31|6170.31|6170.09|6170.09|6172.22|6172.22|6170.09|6170.09|0
1646813860000|2022-03-09 08:17:40|6170.8|6170.8|6168.64|6168.64|6170.8|6170.8|6168.64|6168.64|0
1646813870000|2022-03-09 08:17:50|6169.45|6169.45|6168.15|6168.15|6169.68|6169.68|6168.15|6168.15|0
1646813880000|2022-03-09 08:18:00|6167.81|6167.81|6162.39|6162.39|6167.81|6167.81|6162.39|6162.39|0
1646813890000|2022-03-09 08:18:10|6161.39|6161.39|6156.12|6156.12|6161.39|6161.39|6156.12|6156.12|0
1646813900000|2022-03-09 08:18:20|6156.83|6156.83|6161.4|6161.4|6161.4|6161.4|6156.83|6156.83|0
1646813910000|2022-03-09 08:18:30|6163.53|6163.53|6165.05|6165.05|6165.55|6165.55|6163.53|6163.53|0
1646813920000|2022-03-09 08:18:40|6163.98|6163.98|6168.73|6168.73|6168.73|6168.73|6163.98|6163.98|0
1646813930000|2022-03-09 08:18:50|6169.19|6169.19|6169.19|6169.19|6169.19|6169.19|6169.19|6169.19|0
1646813940000|2022-03-09 08:19:00|6169.42|6169.42|6173.92|6173.92|6173.92|6173.92|6169.42|6169.42|0
1646813950000|2022-03-09 08:19:10|6172.5|6172.5|6171.53|6171.53|6172.5|6172.5|6171.53|6171.53|0
1646813960000|2022-03-09 08:19:20|6171.18|6171.18|6168.22|6168.22|6171.18|6171.18|6168.22|6168.22|0
1646813970000|2022-03-09 08:19:30|6168.93|6168.93|6168.92|6168.92|6169.16|6169.16|6167.74|6167.74|0
1646813980000|2022-03-09 08:19:40|6169.41|6169.41|6168.82|6168.82|6170.58|6170.58|6167.07|6167.07|0
1646813990000|2022-03-09 08:19:50|6169.06|6169.06|6170.01|6170.01|6170.01|6170.01|6168.94|6168.94|0
1646814000000|2022-03-09 08:20:00|6171.44|6171.44|6170.58|6170.58|6171.67|6171.67|6169.77|6169.77|0
1646814010000|2022-03-09 08:20:10|6170.08|6170.08|6169.1|6169.1|6170.08|6170.08|6169.1|6169.1|0
1646814020000|2022-03-09 08:20:20|6169.22|6169.22|6167.8|6167.8|6169.22|6169.22|6167.8|6167.8|0
1646814030000|2022-03-09 08:20:30|6168.8|6168.8|6169.94|6169.94|6173.98|6173.98|6168.8|6168.8|0
1646814040000|2022-03-09 08:20:40|6170.65|6170.65|6169.3|6169.3|6170.65|6170.65|6168.96|6168.96|0
1646814050000|2022-03-09 08:20:50|6167.16|6167.16|6163.31|6163.31|6167.16|6167.16|6163.31|6163.31|0
1646814060000|2022-03-09 08:21:00|6164.03|6164.03|6163.31|6163.31|6164.74|6164.74|6163.31|6163.31|0
1646814070000|2022-03-09 08:21:10|6161.89|6161.89|6161.89|6161.89|6161.89|6161.89|6161.89|6161.89|0
1646814080000|2022-03-09 08:21:20|6160.73|6160.73|6165.34|6165.34|6165.34|6165.34|6160.73|6160.73|0
1646814090000|2022-03-09 08:21:30|6166.76|6166.76|6166.76|6166.76|6166.76|6166.76|6166.76|6166.76|0
1646814100000|2022-03-09 08:21:40|6165.75|6165.75|6166.34|6166.34|6166.68|6166.68|6165.75|6165.75|0
1646814110000|2022-03-09 08:21:50|6166.1|6166.1|6170.1|6170.1|6170.1|6170.1|6165.83|6165.83|0
1646814120000|2022-03-09 08:22:00|6170.34|6170.34|6171.55|6171.55|6171.55|6171.55|6170.34|6170.34|0
1646814130000|2022-03-09 08:22:10|6175.81|6175.81|6186.91|6186.91|6186.91|6186.91|6175.81|6175.81|0
1646814140000|2022-03-09 08:22:20|6184.77|6184.77|6186.2|6186.2|6186.2|6186.2|6184.77|6184.77|0
1646814150000|2022-03-09 08:22:30|6185.49|6185.49|6186.43|6186.43|6186.47|6186.47|6183.63|6183.63|0
1646814160000|2022-03-09 08:22:40|6186.78|6186.78|6188.32|6188.32|6188.32|6188.32|6186.78|6186.78|0
1646814170000|2022-03-09 08:22:50|6188.99|6188.99|6189.34|6189.34|6189.68|6189.68|6188.99|6188.99|0
1646814180000|2022-03-09 08:23:00|6188.62|6188.62|6186.62|6186.62|6188.62|6188.62|6186.62|6186.62|0
1646814190000|2022-03-09 08:23:10|6185.95|6185.95|6176|6176|6185.95|6185.95|6176|6176|0
1646814200000|2022-03-09 08:23:20|6177.82|6177.82|6184.17|6184.17|6184.29|6184.29|6177.82|6177.82|0
1646814210000|2022-03-09 08:23:30|6183.93|6183.93|6182.74|6182.74|6183.93|6183.93|6180.94|6180.94|0
1646814220000|2022-03-09 08:23:40|6178.47|6178.47|6178.47|6178.47|6178.47|6178.47|6178.47|6178.47|0
1646814230000|2022-03-09 08:23:50|6178.71|6178.71|6167.83|6167.83|6178.71|6178.71|6167.83|6167.83|0
1646814240000|2022-03-09 08:24:00|6163.56|6163.56|6163.05|6163.05|6163.56|6163.56|6163.05|6163.05|0
1646814250000|2022-03-09 08:24:10|6162.82|6162.82|6163.86|6163.86|6164.58|6164.58|6162.82|6162.82|0
1646814260000|2022-03-09 08:24:20|6164.58|6164.58|6162.09|6162.09|6164.58|6164.58|6162.09|6162.09|0
1646814270000|2022-03-09 08:24:30|6161.98|6161.98|6160.06|6160.06|6161.98|6161.98|6160.06|6160.06|0
1646814280000|2022-03-09 08:24:40|6160.41|6160.41|6160.26|6160.26|6161.32|6161.32|6160.26|6160.26|0
1646814290000|2022-03-09 08:24:50|6160.38|6160.38|6157.17|6157.17|6160.38|6160.38|6155.25|6155.25|0
1646814300000|2022-03-09 08:25:00|6156.92|6156.92|6158.82|6158.82|6159.06|6159.06|6156.21|6156.21|0
1646814320000|2022-03-09 08:25:20|6157.62|6157.62|6157.62|6157.62|6157.62|6157.62|6157.62|6157.62|0
1646814330000|2022-03-09 08:25:30|6156.91|6156.91|6165.69|6165.69|6165.69|6165.69|6156.91|6156.91|0
1646814340000|2022-03-09 08:25:40|6164.27|6164.27|6166.29|6166.29|6166.4|6166.4|6164.27|6164.27|0
1646814350000|2022-03-09 08:25:50|6166.64|6166.64|6167.13|6167.13|6167.35|6167.35|6165.92|6165.92|0
1646814360000|2022-03-09 08:26:00|6166.42|6166.42|6168.06|6168.06|6168.06|6168.06|6165.92|6165.92|0
1646814370000|2022-03-09 08:26:10|6163.79|6163.79|6163.55|6163.55|6163.79|6163.79|6162.41|6162.41|0
1646814380000|2022-03-09 08:26:20|6163.88|6163.88|6162.46|6162.46|6163.88|6163.88|6161.75|6161.75|0
1646814390000|2022-03-09 08:26:30|6162.71|6162.71|6169.9|6169.9|6169.9|6169.9|6162.71|6162.71|0
1646814400000|2022-03-09 08:26:40|6174.16|6174.16|6173.34|6173.34|6175.7|6175.7|6173.34|6173.34|0
1646814410000|2022-03-09 08:26:50|6172.63|6172.63|6175.01|6175.01|6175.01|6175.01|6172.63|6172.63|0
1646814420000|2022-03-09 08:27:00|6175.96|6175.96|6179.54|6179.54|6180|6180|6175.96|6175.96|0
1646814430000|2022-03-09 08:27:10|6179.81|6179.81|6183.68|6183.68|6184.56|6184.56|6179.81|6179.81|0
1646814440000|2022-03-09 08:27:20|6185.11|6185.11|6184.79|6184.79|6185.11|6185.11|6183.11|6183.11|0
1646814450000|2022-03-09 08:27:30|6184.08|6184.08|6183.69|6183.69|6184.08|6184.08|6183.34|6183.34|0
1646814460000|2022-03-09 08:27:40|6186.54|6186.54|6188.23|6188.23|6190.36|6190.36|6186.54|6186.54|0
1646814470000|2022-03-09 08:27:50|6187.52|6187.52|6186.69|6186.69|6187.52|6187.52|6186.69|6186.69|0
1646814480000|2022-03-09 08:28:00|6185.98|6185.98|6191.97|6191.97|6191.97|6191.97|6185.98|6185.98|0
1646814490000|2022-03-09 08:28:10|6189.83|6189.83|6188.19|6188.19|6189.83|6189.83|6186.77|6186.77|0
1646814500000|2022-03-09 08:28:20|6189.61|6189.61|6189.61|6189.61|6189.61|6189.61|6189.61|6189.61|0
1646814510000|2022-03-09 08:28:30|6188.9|6188.9|6184.29|6184.29|6188.9|6188.9|6184.29|6184.29|0
1646814520000|2022-03-09 08:28:40|6183.75|6183.75|6181.19|6181.19|6183.75|6183.75|6181.19|6181.19|0
1646814530000|2022-03-09 08:28:50|6179.77|6179.77|6179.77|6179.77|6179.77|6179.77|6179.77|6179.77|0
1646814540000|2022-03-09 08:29:00|6179.54|6179.54|6175.67|6175.67|6179.54|6179.54|6174.96|6174.96|0
1646814550000|2022-03-09 08:29:10|6177.1|6177.1|6178.87|6178.87|6178.87|6178.87|6177.1|6177.1|0
1646814560000|2022-03-09 08:29:20|6178.16|6178.16|6178.16|6178.16|6178.16|6178.16|6178.16|6178.16|0
1646814570000|2022-03-09 08:29:30|6179.54|6179.54|6178.83|6178.83|6179.54|6179.54|6178.83|6178.83|0
1646814580000|2022-03-09 08:29:40|6178.36|6178.36|6178.02|6178.02|6178.36|6178.36|6178.02|6178.02|0
1646814590000|2022-03-09 08:29:50|6179.44|6179.44|6176.59|6176.59|6179.44|6179.44|6176.59|6176.59|0
1646814600000|2022-03-09 08:30:00|6177.17|6177.17|6175.71|6175.71|6177.17|6177.17|6175.71|6175.71|0
1646814610000|2022-03-09 08:30:10|6175.04|6175.04|6175.47|6175.47|6176.46|6176.46|6174.79|6174.79|0
1646814640000|2022-03-09 08:30:40|6175.14|6175.14|6175.14|6175.14|6175.14|6175.14|6175.14|6175.14|0
1646814650000|2022-03-09 08:30:50|6174.43|6174.43|6170.41|6170.41|6174.67|6174.67|6170.41|6170.41|0
1646814660000|2022-03-09 08:31:00|6169.4|6169.4|6168.9|6168.9|6169.4|6169.4|6167.26|6167.26|0
1646814670000|2022-03-09 08:31:10|6169.09|6169.09|6168.63|6168.63|6169.09|6169.09|6168.63|6168.63|0
1646814680000|2022-03-09 08:31:20|6167.2|6167.2|6161.68|6161.68|6167.2|6167.2|6161.68|6161.68|0
1646814690000|2022-03-09 08:31:30|6161.35|6161.35|6161.35|6161.35|6161.35|6161.35|6161.35|6161.35|0
1646814700000|2022-03-09 08:31:40|6161.01|6161.01|6158.16|6158.16|6161.01|6161.01|6154.61|6154.61|0
1646814710000|2022-03-09 08:31:50|6157.43|6157.43|6157.09|6157.09|6157.43|6157.43|6157.09|6157.09|0
1646814720000|2022-03-09 08:32:00|6154.24|6154.24|6154.24|6154.24|6154.24|6154.24|6154.24|6154.24|0
1646814730000|2022-03-09 08:32:10|6154|6154|6151.86|6151.86|6154|6154|6151.86|6151.86|0
1646814740000|2022-03-09 08:32:20|6151.59|6151.59|6151.59|6151.59|6151.59|6151.59|6151.59|6151.59|0
1646814750000|2022-03-09 08:32:30|6155.63|6155.63|6157.67|6157.67|6158.48|6158.48|6155.63|6155.63|0
1646814760000|2022-03-09 08:32:40|6158.05|6158.05|6161.42|6161.42|6161.75|6161.75|6158.05|6158.05|0
1646814770000|2022-03-09 08:32:50|6163.55|6163.55|6165.69|6165.69|6165.69|6165.69|6162.13|6162.13|0
1646814780000|2022-03-09 08:33:00|6166.03|6166.03|6164.9|6164.9|6166.33|6166.33|6164.9|6164.9|0
1646814790000|2022-03-09 08:33:10|6167.04|6167.04|6157.42|6157.42|6167.04|6167.04|6157.42|6157.42|0
1646814800000|2022-03-09 08:33:20|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|0
1646814810000|2022-03-09 08:33:30|6159.42|6159.42|6158|6158|6159.42|6159.42|6157.29|6157.29|0
1646814820000|2022-03-09 08:33:40|6157.65|6157.65|6152.06|6152.06|6157.65|6157.65|6152.06|6152.06|0
1646814840000|2022-03-09 08:34:00|6151.35|6151.35|6151.35|6151.35|6151.35|6151.35|6151.35|6151.35|0
1646814850000|2022-03-09 08:34:10|6150.68|6150.68|6149.13|6149.13|6150.68|6150.68|6149.13|6149.13|0
1646814860000|2022-03-09 08:34:20|6149.59|6149.59|6149.82|6149.82|6149.82|6149.82|6149.59|6149.59|0
1646814870000|2022-03-09 08:34:30|6149.59|6149.59|6148.88|6148.88|6149.59|6149.59|6148.88|6148.88|0
1646814880000|2022-03-09 08:34:40|6150.3|6150.3|6153.04|6153.04|6153.04|6153.04|6150.3|6150.3|0
1646814890000|2022-03-09 08:34:50|6153.38|6153.38|6153.63|6153.63|6153.63|6153.63|6153.38|6153.38|0
1646814910000|2022-03-09 08:35:10|6157.18|6157.18|6154.59|6154.59|6157.18|6157.18|6154.59|6154.59|0
1646814920000|2022-03-09 08:35:20|6156.72|6156.72|6156.72|6156.72|6156.72|6156.72|6156.72|6156.72|0
1646814930000|2022-03-09 08:35:30|6156.37|6156.37|6156.37|6156.37|6156.37|6156.37|6156.37|6156.37|0
1646814940000|2022-03-09 08:35:40|6156.03|6156.03|6156.03|6156.03|6156.03|6156.03|6156.03|6156.03|0
1646814950000|2022-03-09 08:35:50|6153.18|6153.18|6150.39|6150.39|6153.18|6153.18|6150.39|6150.39|0
1646814970000|2022-03-09 08:36:10|6148.97|6148.97|6147.55|6147.55|6148.97|6148.97|6147.55|6147.55|0
1646814990000|2022-03-09 08:36:30|6146.12|6146.12|6146.12|6146.12|6147.55|6147.55|6146.12|6146.12|0
1646815000000|2022-03-09 08:36:40|6145.18|6145.18|6140.06|6140.06|6145.18|6145.18|6140.06|6140.06|0
1646815010000|2022-03-09 08:36:50|6141.48|6141.48|6140.9|6140.9|6141.48|6141.48|6140.9|6140.9|0
1646815020000|2022-03-09 08:37:00|6141.13|6141.13|6148.53|6148.53|6149.95|6149.95|6141.13|6141.13|0
1646815030000|2022-03-09 08:37:10|6148.76|6148.76|6150.78|6150.78|6150.78|6150.78|6148.65|6148.65|0
1646815060000|2022-03-09 08:37:40|6152.12|6152.12|6152.39|6152.39|6152.39|6152.39|6152.12|6152.12|0
1646815070000|2022-03-09 08:37:50|6152.97|6152.97|6157.95|6157.95|6157.95|6157.95|6152.97|6152.97|0
1646815080000|2022-03-09 08:38:00|6158.3|6158.3|6161.75|6161.75|6161.75|6161.75|6158.3|6158.3|0
1646815090000|2022-03-09 08:38:10|6161.4|6161.4|6156.52|6156.52|6161.4|6161.4|6156.52|6156.52|0
1646815100000|2022-03-09 08:38:20|6156.17|6156.17|6156.17|6156.17|6156.17|6156.17|6156.17|6156.17|0
1646815110000|2022-03-09 08:38:30|6155.68|6155.68|6155.68|6155.68|6155.68|6155.68|6155.68|6155.68|0
1646815120000|2022-03-09 08:38:40|6154.26|6154.26|6154.84|6154.84|6154.84|6154.84|6152.84|6152.84|0
1646815130000|2022-03-09 08:38:50|6154.61|6154.61|6154.27|6154.27|6154.61|6154.61|6154.27|6154.27|0
1646815140000|2022-03-09 08:39:00|6157.61|6157.61|6157.6|6157.6|6157.94|6157.94|6157.6|6157.6|0
1646815150000|2022-03-09 08:39:10|6158.31|6158.31|6157.08|6157.08|6159.61|6159.61|6157.08|6157.08|0
1646815160000|2022-03-09 08:39:20|6156.36|6156.36|6155.92|6155.92|6156.36|6156.36|6155.65|6155.65|0
1646815170000|2022-03-09 08:39:30|6155.21|6155.21|6155.11|6155.11|6155.34|6155.34|6154.63|6154.63|0
1646815180000|2022-03-09 08:39:40|6154.77|6154.77|6154.53|6154.53|6154.77|6154.77|6154.53|6154.53|0
1646815190000|2022-03-09 08:39:50|6155|6155|6155.46|6155.46|6155.46|6155.46|6155|6155|0
1646815200000|2022-03-09 08:40:00|6154.75|6154.75|6153.69|6153.69|6154.75|6154.75|6153.15|6153.15|0
1646815210000|2022-03-09 08:40:10|6152.97|6152.97|6152.97|6152.97|6152.97|6152.97|6152.97|6152.97|0
1646815230000|2022-03-09 08:40:30|6149.42|6149.42|6149.42|6149.42|6149.42|6149.42|6149.42|6149.42|0
1646815240000|2022-03-09 08:40:40|6149.07|6149.07|6149.07|6149.07|6149.07|6149.07|6149.07|6149.07|0
1646815250000|2022-03-09 08:40:50|6150.49|6150.49|6150.49|6150.49|6150.49|6150.49|6150.49|6150.49|0
1646815260000|2022-03-09 08:41:00|6149.78|6149.78|6149.07|6149.07|6149.78|6149.78|6149.07|6149.07|0
1646815270000|2022-03-09 08:41:10|6150.49|6150.49|6148.83|6148.83|6150.83|6150.83|6148.83|6148.83|0
1646815280000|2022-03-09 08:41:20|6148.56|6148.56|6148.56|6148.56|6148.56|6148.56|6148.56|6148.56|0
1646815300000|2022-03-09 08:41:40|6147.89|6147.89|6146.13|6146.13|6147.89|6147.89|6146.13|6146.13|0
1646815310000|2022-03-09 08:41:50|6147.55|6147.55|6147.55|6147.55|6147.55|6147.55|6147.55|6147.55|0
1646815320000|2022-03-09 08:42:00|6145.42|6145.42|6142.57|6142.57|6145.42|6145.42|6142.57|6142.57|0
1646815330000|2022-03-09 08:42:10|6140.43|6140.43|6141.15|6141.15|6141.15|6141.15|6140.43|6140.43|0
1646815340000|2022-03-09 08:42:20|6141.86|6141.86|6143.16|6143.16|6143.16|6143.16|6141.74|6141.74|0
1646815350000|2022-03-09 08:42:30|6141.03|6141.03|6138.65|6138.65|6141.03|6141.03|6137.94|6137.94|0
1646815360000|2022-03-09 08:42:40|6139.36|6139.36|6142.66|6142.66|6142.66|6142.66|6139.36|6139.36|0
1646815370000|2022-03-09 08:42:50|6142.54|6142.54|6143.5|6143.5|6143.97|6143.97|6142.54|6142.54|0
1646815380000|2022-03-09 08:43:00|6143.16|6143.16|6142.2|6142.2|6143.62|6143.62|6142.2|6142.2|0
1646815390000|2022-03-09 08:43:10|6141.73|6141.73|6140.99|6140.99|6141.73|6141.73|6140.99|6140.99|0
1646815400000|2022-03-09 08:43:20|6139.57|6139.57|6139.57|6139.57|6139.57|6139.57|6139.57|6139.57|0
1646815410000|2022-03-09 08:43:30|6136.39|6136.39|6136.39|6136.39|6136.39|6136.39|6136.39|6136.39|0
1646815420000|2022-03-09 08:43:40|6134.97|6134.97|6136.39|6136.39|6136.39|6136.39|6134.97|6134.97|0
1646815430000|2022-03-09 08:43:50|6136.85|6136.85|6136.85|6136.85|6136.85|6136.85|6136.85|6136.85|0
1646815440000|2022-03-09 08:44:00|6137.55|6137.55|6144.64|6144.64|6144.64|6144.64|6137.55|6137.55|0
1646815450000|2022-03-09 08:44:10|6145.35|6145.35|6145.35|6145.35|6145.35|6145.35|6145.35|6145.35|0
1646815460000|2022-03-09 08:44:20|6145|6145|6142.04|6142.04|6145|6145|6142.04|6142.04|0
1646815480000|2022-03-09 08:44:40|6141.33|6141.33|6143.11|6143.11|6143.11|6143.11|6141.33|6141.33|0
1646815490000|2022-03-09 08:44:50|6142.84|6142.84|6142.02|6142.02|6142.84|6142.84|6142.02|6142.02|0
1646815500000|2022-03-09 08:45:00|6141.78|6141.78|6141.44|6141.44|6141.78|6141.78|6141.44|6141.44|0
1646815510000|2022-03-09 08:45:10|6141.21|6141.21|6140.54|6140.54|6141.21|6141.21|6140.54|6140.54|0
1646815520000|2022-03-09 08:45:20|6140.29|6140.29|6137.44|6137.44|6140.29|6140.29|6137.44|6137.44|0
1646815530000|2022-03-09 08:45:30|6138.15|6138.15|6140.04|6140.04|6140.04|6140.04|6138.15|6138.15|0
1646815540000|2022-03-09 08:45:40|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|0
1646815550000|2022-03-09 08:45:50|6138.37|6138.37|6138.37|6138.37|6138.37|6138.37|6138.37|6138.37|0
1646815560000|2022-03-09 08:46:00|6136.24|6136.24|6136.24|6136.24|6136.24|6136.24|6136.24|6136.24|0
1646815570000|2022-03-09 08:46:10|6135.9|6135.9|6135.63|6135.63|6135.9|6135.9|6135.63|6135.63|0
1646815580000|2022-03-09 08:46:20|6134.92|6134.92|6131.61|6131.61|6134.92|6134.92|6131.61|6131.61|0
1646815600000|2022-03-09 08:46:40|6131.38|6131.38|6131.38|6131.38|6131.38|6131.38|6131.38|6131.38|0
1646815610000|2022-03-09 08:46:50|6130.64|6130.64|6127.17|6127.17|6130.64|6130.64|6127.17|6127.17|0
1646815620000|2022-03-09 08:47:00|6125.74|6125.74|6124.54|6124.54|6125.74|6125.74|6123.83|6123.83|0
1646815640000|2022-03-09 08:47:20|6125.96|6125.96|6128.31|6128.31|6128.31|6128.31|6125.96|6125.96|0
1646815650000|2022-03-09 08:47:30|6128.19|6128.19|6124.89|6124.89|6128.19|6128.19|6124.89|6124.89|0
1646815660000|2022-03-09 08:47:40|6124.64|6124.64|6124.75|6124.75|6124.75|6124.75|6124.64|6124.64|0
1646815670000|2022-03-09 08:47:50|6125.47|6125.47|6125.47|6125.47|6125.47|6125.47|6125.47|6125.47|0
1646815680000|2022-03-09 08:48:00|6124.75|6124.75|6124.04|6124.04|6124.75|6124.75|6124.04|6124.04|0
1646815690000|2022-03-09 08:48:10|6124.38|6124.38|6131.35|6131.35|6131.35|6131.35|6124.38|6124.38|0
1646815700000|2022-03-09 08:48:20|6131|6131|6133.02|6133.02|6133.02|6133.02|6130.88|6130.88|0
1646815710000|2022-03-09 08:48:30|6133.29|6133.29|6134.06|6134.06|6134.76|6134.76|6133.29|6133.29|0
1646815730000|2022-03-09 08:48:50|6138.32|6138.32|6139.13|6139.13|6139.13|6139.13|6138.32|6138.32|0
1646815740000|2022-03-09 08:49:00|6139.37|6139.37|6141.69|6141.69|6141.69|6141.69|6139.37|6139.37|0
1646815760000|2022-03-09 08:49:20|6142.38|6142.38|6142.38|6142.38|6142.38|6142.38|6142.38|6142.38|0
1646815770000|2022-03-09 08:49:30|6143.61|6143.61|6149.77|6149.77|6149.77|6149.77|6143.61|6143.61|0
1646815780000|2022-03-09 08:49:40|6149.42|6149.42|6146.84|6146.84|6149.42|6149.42|6145.86|6145.86|0
1646815790000|2022-03-09 08:49:50|6147.85|6147.85|6147.36|6147.36|6147.85|6147.85|6147.36|6147.36|0
1646815820000|2022-03-09 08:50:20|6147.71|6147.71|6147.61|6147.61|6147.95|6147.95|6147.61|6147.61|0
1646815850000|2022-03-09 08:50:50|6145.47|6145.47|6145.47|6145.47|6145.47|6145.47|6145.47|6145.47|0
1646815870000|2022-03-09 08:51:10|6144.05|6144.05|6143.87|6143.87|6144.14|6144.14|6143.8|6143.8|0
1646815880000|2022-03-09 08:51:20|6143.06|6143.06|6143.06|6143.06|6143.06|6143.06|6143.06|6143.06|0
1646815890000|2022-03-09 08:51:30|6141.83|6141.83|6140.4|6140.4|6141.83|6141.83|6140.4|6140.4|0
1646815900000|2022-03-09 08:51:40|6140.9|6140.9|6142.13|6142.13|6142.13|6142.13|6140.9|6140.9|0
1646815920000|2022-03-09 08:52:00|6143.55|6143.55|6143.55|6143.55|6143.55|6143.55|6143.55|6143.55|0
1646815930000|2022-03-09 08:52:10|6143.44|6143.44|6143.44|6143.44|6143.44|6143.44|6143.44|6143.44|0
1646815950000|2022-03-09 08:52:30|6142.01|6142.01|6141.3|6141.3|6143.44|6143.44|6141.3|6141.3|0
1646815970000|2022-03-09 08:52:50|6140.32|6140.32|6143.65|6143.65|6143.65|6143.65|6140.32|6140.32|0
1646815980000|2022-03-09 08:53:00|6143.77|6143.77|6144.12|6144.12|6144.12|6144.12|6143.77|6143.77|0
1646815990000|2022-03-09 08:53:10|6144|6144|6144|6144|6144|6144|6144|6144|0
1646816000000|2022-03-09 08:53:20|6144.67|6144.67|6146.15|6146.15|6146.15|6146.15|6144.67|6144.67|0
1646816010000|2022-03-09 08:53:30|6145.92|6145.92|6145.83|6145.83|6145.92|6145.92|6145.83|6145.83|0
1646816020000|2022-03-09 08:53:40|6146.54|6146.54|6146.54|6146.54|6146.54|6146.54|6146.54|6146.54|0
1646816040000|2022-03-09 08:54:00|6147.25|6147.25|6149.09|6149.09|6149.09|6149.09|6147.25|6147.25|0
1646816050000|2022-03-09 08:54:10|6148.97|6148.97|6150.88|6150.88|6150.88|6150.88|6148.97|6148.97|0
1646816060000|2022-03-09 08:54:20|6150.76|6150.76|6151.35|6151.35|6152.3|6152.3|6150.76|6150.76|0
1646816070000|2022-03-09 08:54:30|6151.58|6151.58|6151|6151|6151.58|6151.58|6151|6151|0
1646816080000|2022-03-09 08:54:40|6150.29|6150.29|6147.48|6147.48|6150.29|6150.29|6146.77|6146.77|0
1646816090000|2022-03-09 08:54:50|6148.19|6148.19|6149.04|6149.04|6149.04|6149.04|6147.61|6147.61|0
1646816100000|2022-03-09 08:55:00|6149.15|6149.15|6148.08|6148.08|6149.5|6149.5|6148.08|6148.08|0
1646816110000|2022-03-09 08:55:10|6147.85|6147.85|6145.48|6145.48|6147.85|6147.85|6145.48|6145.48|0
1646816120000|2022-03-09 08:55:20|6144.74|6144.74|6144.74|6144.74|6144.74|6144.74|6144.74|6144.74|0
1646816130000|2022-03-09 08:55:30|6144.47|6144.47|6145.65|6145.65|6145.65|6145.65|6142.8|6142.8|0
1646816140000|2022-03-09 08:55:40|6147.07|6147.07|6149.99|6149.99|6149.99|6149.99|6147.07|6147.07|0
1646816150000|2022-03-09 08:55:50|6150.98|6150.98|6150.98|6150.98|6150.98|6150.98|6150.98|6150.98|0
1646816160000|2022-03-09 08:56:00|6151.21|6151.21|6151.21|6151.21|6151.32|6151.32|6151.21|6151.21|0
1646816180000|2022-03-09 08:56:20|6151.92|6151.92|6151.21|6151.21|6151.92|6151.92|6151.21|6151.21|0
1646816200000|2022-03-09 08:56:40|6151.75|6151.75|6161.81|6161.81|6163.23|6163.23|6151.75|6151.75|0
1646816210000|2022-03-09 08:56:50|6160.76|6160.76|6156.75|6156.75|6160.76|6160.76|6156.75|6156.75|0
1646816220000|2022-03-09 08:57:00|6156.52|6156.52|6156.59|6156.59|6156.86|6156.86|6156.52|6156.52|0
1646816230000|2022-03-09 08:57:10|6156.71|6156.71|6156.71|6156.71|6156.97|6156.97|6156.71|6156.71|0
1646816240000|2022-03-09 08:57:20|6155.99|6155.99|6155.99|6155.99|6155.99|6155.99|6155.99|6155.99|0
1646816250000|2022-03-09 08:57:30|6155.28|6155.28|6155.99|6155.99|6155.99|6155.99|6155.28|6155.28|0
1646816260000|2022-03-09 08:57:40|6155.26|6155.26|6154.52|6154.52|6155.26|6155.26|6154.52|6154.52|0
1646816270000|2022-03-09 08:57:50|6152.42|6152.42|6154.2|6154.2|6154.2|6154.2|6152.06|6152.06|0
1646816280000|2022-03-09 08:58:00|6154.94|6154.94|6155.76|6155.76|6155.76|6155.76|6154.82|6154.82|0
1646816290000|2022-03-09 08:58:10|6156.7|6156.7|6158.18|6158.18|6158.18|6158.18|6156.7|6156.7|0
1646816300000|2022-03-09 08:58:20|6158.52|6158.52|6160.77|6160.77|6165.04|6165.04|6158.52|6158.52|0
1646816310000|2022-03-09 08:58:30|6161.48|6161.48|6161.73|6161.73|6161.73|6161.73|6161.48|6161.48|0
1646816330000|2022-03-09 08:58:50|6161.84|6161.84|6161.84|6161.84|6161.84|6161.84|6161.84|6161.84|0
1646816340000|2022-03-09 08:59:00|6161.59|6161.59|6158.15|6158.15|6161.59|6161.59|6158.15|6158.15|0
1646816350000|2022-03-09 08:59:10|6156.73|6156.73|6156.73|6156.73|6156.73|6156.73|6156.73|6156.73|0
1646816360000|2022-03-09 08:59:20|6157.44|6157.44|6157.44|6157.44|6157.44|6157.44|6157.44|6157.44|0
1646816370000|2022-03-09 08:59:30|6156.02|6156.02|6155.31|6155.31|6156.02|6156.02|6155.31|6155.31|0
1646816390000|2022-03-09 08:59:50|6156.73|6156.73|6160.16|6160.16|6160.16|6160.16|6156.73|6156.73|0
1646816400000|2022-03-09 09:00:00|6160.51|6160.51|6160.72|6160.72|6160.72|6160.72|6160.04|6160.04|0
1646816410000|2022-03-09 09:00:10|6160.38|6160.38|6160.84|6160.84|6160.84|6160.84|6160.38|6160.38|0
1646816420000|2022-03-09 09:00:20|6161.11|6161.11|6161.11|6161.11|6161.11|6161.11|6161.11|6161.11|0
1646816430000|2022-03-09 09:00:30|6161|6161|6161.24|6161.24|6161.24|6161.24|6161|6161|0
1646816460000|2022-03-09 09:01:00|6159.82|6159.82|6158.29|6158.29|6159.82|6159.82|6157.35|6157.35|0
1646816470000|2022-03-09 09:01:10|6157.8|6157.8|6157.8|6157.8|6157.8|6157.8|6157.8|6157.8|0
1646816480000|2022-03-09 09:01:20|6155.67|6155.67|6154.95|6154.95|6155.67|6155.67|6154.95|6154.95|0
1646816490000|2022-03-09 09:01:30|6155.67|6155.67|6155.67|6155.67|6155.67|6155.67|6155.67|6155.67|0
1646816500000|2022-03-09 09:01:40|6154.95|6154.95|6154.95|6154.95|6154.95|6154.95|6154.95|6154.95|0
1646816510000|2022-03-09 09:01:50|6157.8|6157.8|6157.8|6157.8|6157.8|6157.8|6157.8|6157.8|0
1646816520000|2022-03-09 09:02:00|6157.31|6157.31|6158.41|6158.41|6158.41|6158.41|6157.31|6157.31|0
1646816530000|2022-03-09 09:02:10|6158.65|6158.65|6161.03|6161.03|6162.46|6162.46|6158.65|6158.65|0
1646816540000|2022-03-09 09:02:20|6161.75|6161.75|6162.2|6162.2|6162.2|6162.2|6161.63|6161.63|0
1646816550000|2022-03-09 09:02:30|6161.95|6161.95|6161.95|6161.95|6161.95|6161.95|6161.95|6161.95|0
1646816560000|2022-03-09 09:02:40|6160.53|6160.53|6159.82|6159.82|6160.53|6160.53|6159.82|6159.82|0
1646816570000|2022-03-09 09:02:50|6159.93|6159.93|6159.93|6159.93|6160.4|6160.4|6159.93|6159.93|0
1646816580000|2022-03-09 09:03:00|6159.26|6159.26|6158.55|6158.55|6159.26|6159.26|6158.55|6158.55|0
1646816590000|2022-03-09 09:03:10|6159.97|6159.97|6159.97|6159.97|6159.97|6159.97|6159.97|6159.97|0
1646816600000|2022-03-09 09:03:20|6160.09|6160.09|6160.09|6160.09|6160.09|6160.09|6160.09|6160.09|0
1646816610000|2022-03-09 09:03:30|6160.32|6160.32|6160.32|6160.32|6160.32|6160.32|6160.32|6160.32|0
1646816620000|2022-03-09 09:03:40|6160.59|6160.59|6164.03|6164.03|6164.03|6164.03|6160.59|6160.59|0
1646816640000|2022-03-09 09:04:00|6163.78|6163.78|6164.12|6164.12|6164.23|6164.23|6163.78|6163.78|0
1646816650000|2022-03-09 09:04:10|6163.63|6163.63|6163.63|6163.63|6163.63|6163.63|6163.63|6163.63|0
1646816660000|2022-03-09 09:04:20|6164.34|6164.34|6164.11|6164.11|6164.34|6164.34|6164.11|6164.11|0
1646816670000|2022-03-09 09:04:30|6162.68|6162.68|6163.39|6163.39|6163.39|6163.39|6162.68|6162.68|0
1646816680000|2022-03-09 09:04:40|6161.26|6161.26|6160.55|6160.55|6161.26|6161.26|6160.55|6160.55|0
1646816690000|2022-03-09 09:04:50|6160.21|6160.21|6159.7|6159.7|6160.21|6160.21|6159.7|6159.7|0
1646816700000|2022-03-09 09:05:00|6159.94|6159.94|6155.78|6155.78|6159.94|6159.94|6155.78|6155.78|0
1646816710000|2022-03-09 09:05:10|6152.22|6152.22|6152.69|6152.69|6154.36|6154.36|6152.22|6152.22|0
1646816730000|2022-03-09 09:05:30|6151.27|6151.27|6151.64|6151.64|6151.64|6151.64|6150.93|6150.93|0
1646816740000|2022-03-09 09:05:40|6152.35|6152.35|6150.93|6150.93|6152.35|6152.35|6150.93|6150.93|0
1646816750000|2022-03-09 09:05:50|6150.22|6150.22|6150.22|6150.22|6150.22|6150.22|6150.22|6150.22|0
1646816760000|2022-03-09 09:06:00|6151.64|6151.64|6150.93|6150.93|6151.64|6151.64|6150.93|6150.93|0
1646816770000|2022-03-09 09:06:10|6150.66|6150.66|6148.57|6148.57|6150.66|6150.66|6148.57|6148.57|0
1646816780000|2022-03-09 09:06:20|6149.99|6149.99|6149.01|6149.01|6149.99|6149.99|6149.01|6149.01|0
1646816790000|2022-03-09 09:06:30|6148.29|6148.29|6148.06|6148.06|6148.29|6148.29|6148.06|6148.06|0
1646816810000|2022-03-09 09:06:50|6151.62|6151.62|6151.62|6151.62|6153.04|6153.04|6151.62|6151.62|0
1646816820000|2022-03-09 09:07:00|6152.11|6152.11|6155.99|6155.99|6155.99|6155.99|6152.11|6152.11|0
1646816840000|2022-03-09 09:07:20|6154.57|6154.57|6155.06|6155.06|6155.55|6155.55|6154.57|6154.57|0
1646816860000|2022-03-09 09:07:40|6156.48|6156.48|6156.48|6156.48|6156.48|6156.48|6156.48|6156.48|0
1646816880000|2022-03-09 09:08:00|6153.64|6153.64|6153.64|6153.64|6153.64|6153.64|6153.64|6153.64|0
1646816890000|2022-03-09 09:08:10|6154.13|6154.13|6156.27|6156.27|6156.27|6156.27|6154.13|6154.13|0
1646816900000|2022-03-09 09:08:20|6156.73|6156.73|6156.6|6156.6|6156.84|6156.84|6156.6|6156.6|0
1646816920000|2022-03-09 09:08:40|6156.37|6156.37|6156.37|6156.37|6156.37|6156.37|6156.37|6156.37|0
1646816940000|2022-03-09 09:09:00|6155.41|6155.41|6155.16|6155.16|6155.41|6155.41|6155.16|6155.16|0
1646816970000|2022-03-09 09:09:30|6157.3|6157.3|6158.01|6158.01|6158.01|6158.01|6157.3|6157.3|0
1646816980000|2022-03-09 09:09:40|6157.3|6157.3|6158.01|6158.01|6158.01|6158.01|6157.3|6157.3|0
1646816990000|2022-03-09 09:09:50|6158.34|6158.34|6157.88|6157.88|6158.59|6158.59|6157.88|6157.88|0
1646817000000|2022-03-09 09:10:00|6159.3|6159.3|6159.55|6159.55|6159.55|6159.55|6159.3|6159.3|0
1646817010000|2022-03-09 09:10:10|6156.7|6156.7|6158.13|6158.13|6158.13|6158.13|6156.7|6156.7|0
1646817020000|2022-03-09 09:10:20|6159.55|6159.55|6159.67|6159.67|6159.67|6159.67|6159.55|6159.55|0
1646817030000|2022-03-09 09:10:30|6156.82|6156.82|6156.6|6156.6|6156.82|6156.82|6155.62|6155.62|0
1646817060000|2022-03-09 09:11:00|6155.17|6155.17|6154.9|6154.9|6155.17|6155.17|6154.9|6154.9|0
1646817070000|2022-03-09 09:11:10|6153.9|6153.9|6154.23|6154.23|6154.23|6154.23|6153.9|6153.9|0
1646817080000|2022-03-09 09:11:20|6153.52|6153.52|6153.52|6153.52|6153.52|6153.52|6153.52|6153.52|0
1646817090000|2022-03-09 09:11:30|6154.23|6154.23|6154.23|6154.23|6154.23|6154.23|6154.23|6154.23|0
1646817110000|2022-03-09 09:11:50|6153.54|6153.54|6152.25|6152.25|6153.54|6153.54|6150.83|6150.83|0
1646817120000|2022-03-09 09:12:00|6151.91|6151.91|6152.21|6152.21|6152.25|6152.25|6151.54|6151.54|0
1646817130000|2022-03-09 09:12:10|6153.63|6153.63|6151.25|6151.25|6153.63|6153.63|6151.25|6151.25|0
1646817140000|2022-03-09 09:12:20|6150.98|6150.98|6148.43|6148.43|6151.23|6151.23|6147.71|6147.71|0
1646817150000|2022-03-09 09:12:30|6149.88|6149.88|6149.63|6149.63|6149.88|6149.88|6149.63|6149.63|0
1646817160000|2022-03-09 09:12:40|6149.28|6149.28|6149.28|6149.28|6149.28|6149.28|6149.28|6149.28|0
1646817170000|2022-03-09 09:12:50|6149.62|6149.62|6149.62|6149.62|6149.62|6149.62|6149.62|6149.62|0
1646817180000|2022-03-09 09:13:00|6150.33|6150.33|6150.33|6150.33|6150.33|6150.33|6150.33|6150.33|0
1646817200000|2022-03-09 09:13:20|6149.62|6149.62|6147.85|6147.85|6149.62|6149.62|6147.85|6147.85|0
1646817210000|2022-03-09 09:13:30|6147.96|6147.96|6147.96|6147.96|6147.96|6147.96|6147.96|6147.96|0
1646817220000|2022-03-09 09:13:40|6144.41|6144.41|6143.02|6143.02|6144.41|6144.41|6143.02|6143.02|0
1646817230000|2022-03-09 09:13:50|6142.35|6142.35|6142.35|6142.35|6142.35|6142.35|6142.35|6142.35|0
1646817240000|2022-03-09 09:14:00|6138.08|6138.08|6138.8|6138.8|6138.8|6138.8|6138.08|6138.08|0
1646817250000|2022-03-09 09:14:10|6138.68|6138.68|6138.22|6138.22|6138.68|6138.68|6138.22|6138.22|0
1646817260000|2022-03-09 09:14:20|6136.79|6136.79|6136.53|6136.53|6136.79|6136.79|6135.1|6135.1|0
1646817270000|2022-03-09 09:14:30|6136.99|6136.99|6137.03|6137.03|6137.03|6137.03|6136.32|6136.32|0
1646817280000|2022-03-09 09:14:40|6136.91|6136.91|6132.2|6132.2|6136.91|6136.91|6132.2|6132.2|0
1646817290000|2022-03-09 09:14:50|6132.08|6132.08|6136.67|6136.67|6136.92|6136.92|6132.08|6132.08|0
1646817300000|2022-03-09 09:15:00|6136.79|6136.79|6133.27|6133.27|6136.79|6136.79|6132.56|6132.56|0
1646817310000|2022-03-09 09:15:10|6134.7|6134.7|6136.34|6136.34|6136.34|6136.34|6134.7|6134.7|0
1646817340000|2022-03-09 09:15:40|6134.42|6134.42|6135.13|6135.13|6135.13|6135.13|6134.42|6134.42|0
1646817350000|2022-03-09 09:15:50|6135.85|6135.85|6136.89|6136.89|6136.89|6136.89|6135.85|6135.85|0
1646817370000|2022-03-09 09:16:10|6137.12|6137.12|6136.41|6136.41|6137.12|6137.12|6136.41|6136.41|0
1646817400000|2022-03-09 09:16:40|6137.35|6137.35|6136.51|6136.51|6137.46|6137.46|6135.8|6135.8|0
1646817410000|2022-03-09 09:16:50|6137.18|6137.18|6137.18|6137.18|6137.18|6137.18|6137.18|6137.18|0
1646817420000|2022-03-09 09:17:00|6138.16|6138.16|6140.44|6140.44|6140.44|6140.44|6138.16|6138.16|0
1646817440000|2022-03-09 09:17:20|6140.55|6140.55|6142.27|6142.27|6142.27|6142.27|6140.55|6140.55|0
1646817450000|2022-03-09 09:17:30|6142.76|6142.76|6143.82|6143.82|6143.82|6143.82|6142.76|6142.76|0
1646817470000|2022-03-09 09:17:50|6143.11|6143.11|6143.11|6143.11|6143.11|6143.11|6143.11|6143.11|0
1646817490000|2022-03-09 09:18:10|6144.53|6144.53|6143.11|6143.11|6144.53|6144.53|6143.11|6143.11|0
1646817530000|2022-03-09 09:18:50|6142.99|6142.99|6142.76|6142.76|6142.99|6142.99|6142.53|6142.53|0
1646817540000|2022-03-09 09:19:00|6143.47|6143.47|6143.59|6143.59|6143.59|6143.59|6143.47|6143.47|0
1646817550000|2022-03-09 09:19:10|6144.3|6144.3|6147.16|6147.16|6147.16|6147.16|6144.3|6144.3|0
1646817560000|2022-03-09 09:19:20|6147.87|6147.87|6144.79|6144.79|6147.87|6147.87|6144.79|6144.79|0
1646817570000|2022-03-09 09:19:30|6145.5|6145.5|6145.5|6145.5|6145.5|6145.5|6145.5|6145.5|0
1646817580000|2022-03-09 09:19:40|6145.99|6145.99|6145.52|6145.52|6145.99|6145.99|6145.52|6145.52|0
1646817590000|2022-03-09 09:19:50|6148.36|6148.36|6149.78|6149.78|6149.78|6149.78|6148.36|6148.36|0
1646817600000|2022-03-09 09:20:00|6150.5|6150.5|6153.45|6153.45|6153.45|6153.45|6150.5|6150.5|0
1646817620000|2022-03-09 09:20:20|6154.87|6154.87|6155.81|6155.81|6155.81|6155.81|6154.87|6154.87|0
1646817630000|2022-03-09 09:20:30|6155.1|6155.1|6155.1|6155.1|6155.1|6155.1|6155.1|6155.1|0
1646817650000|2022-03-09 09:20:50|6156.52|6156.52|6155.81|6155.81|6156.52|6156.52|6155.81|6155.81|0
1646817660000|2022-03-09 09:21:00|6157.23|6157.23|6154.04|6154.04|6157.23|6157.23|6154.04|6154.04|0
1646817670000|2022-03-09 09:21:10|6155.47|6155.47|6156.41|6156.41|6156.41|6156.41|6155.47|6155.47|0
1646817680000|2022-03-09 09:21:20|6157.47|6157.47|6157.47|6157.47|6157.47|6157.47|6157.47|6157.47|0
1646817690000|2022-03-09 09:21:30|6156.98|6156.98|6156.74|6156.74|6156.98|6156.98|6156.74|6156.74|0
1646817700000|2022-03-09 09:21:40|6153.19|6153.19|6156.03|6156.03|6156.03|6156.03|6153.19|6153.19|0
1646817710000|2022-03-09 09:21:50|6155.79|6155.79|6155.79|6155.79|6155.79|6155.79|6155.79|6155.79|0
1646817720000|2022-03-09 09:22:00|6154.36|6154.36|6155.79|6155.79|6155.79|6155.79|6154.36|6154.36|0
1646817730000|2022-03-09 09:22:10|6156.12|6156.12|6156.46|6156.46|6156.46|6156.46|6156.12|6156.12|0
1646817750000|2022-03-09 09:22:30|6160.04|6160.04|6159.46|6159.46|6160.65|6160.65|6159.22|6159.22|0
1646817800000|2022-03-09 09:23:20|6160.13|6160.13|6160.13|6160.13|6160.13|6160.13|6160.13|6160.13|0
1646817810000|2022-03-09 09:23:30|6160.71|6160.71|6162.74|6162.74|6162.74|6162.74|6160.71|6160.71|0
1646817820000|2022-03-09 09:23:40|6162.98|6162.98|6163.52|6163.52|6163.52|6163.52|6162.98|6162.98|0
1646817830000|2022-03-09 09:23:50|6164.94|6164.94|6165.28|6165.28|6165.28|6165.28|6164.94|6164.94|0
1646817840000|2022-03-09 09:24:00|6166.7|6166.7|6167.65|6167.65|6167.65|6167.65|6166.7|6166.7|0
1646817850000|2022-03-09 09:24:10|6167.89|6167.89|6167.56|6167.56|6167.89|6167.89|6167.56|6167.56|0
1646817860000|2022-03-09 09:24:20|6166.13|6166.13|6164.71|6164.71|6166.13|6166.13|6164.71|6164.71|0
1646817870000|2022-03-09 09:24:30|6164.37|6164.37|6164.37|6164.37|6164.37|6164.37|6164.37|6164.37|0
1646817880000|2022-03-09 09:24:40|6163.66|6163.66|6163.66|6163.66|6163.66|6163.66|6163.66|6163.66|0
1646817900000|2022-03-09 09:25:00|6164.37|6164.37|6163.88|6163.88|6164.37|6164.37|6163.88|6163.88|0
1646817910000|2022-03-09 09:25:10|6164.59|6164.59|6163.65|6163.65|6164.59|6164.59|6163.65|6163.65|0
1646817920000|2022-03-09 09:25:20|6163.88|6163.88|6163.88|6163.88|6163.88|6163.88|6163.88|6163.88|0
1646817940000|2022-03-09 09:25:40|6163.77|6163.77|6161.17|6161.17|6163.77|6163.77|6159.75|6159.75|0
1646817950000|2022-03-09 09:25:50|6160.92|6160.92|6161.39|6161.39|6161.62|6161.62|6160.81|6160.81|0
1646817960000|2022-03-09 09:26:00|6161.72|6161.72|6163.56|6163.56|6163.56|6163.56|6161.05|6161.05|0
1646817970000|2022-03-09 09:26:10|6164.57|6164.57|6164.57|6164.57|6164.57|6164.57|6164.57|6164.57|0
1646817990000|2022-03-09 09:26:30|6164.33|6164.33|6164.33|6164.33|6164.33|6164.33|6163.62|6163.62|0
1646818000000|2022-03-09 09:26:40|6164.45|6164.45|6164.22|6164.22|6164.8|6164.8|6164.22|6164.22|0
1646818010000|2022-03-09 09:26:50|6164.33|6164.33|6164.33|6164.33|6164.33|6164.33|6164.33|6164.33|0
1646818020000|2022-03-09 09:27:00|6163.62|6163.62|6163.87|6163.87|6163.87|6163.87|6163.62|6163.62|0
1646818030000|2022-03-09 09:27:10|6164.22|6164.22|6164.22|6164.22|6164.22|6164.22|6164.22|6164.22|0
1646818040000|2022-03-09 09:27:20|6163.39|6163.39|6163.17|6163.17|6163.39|6163.39|6163.05|6163.05|0
1646818050000|2022-03-09 09:27:30|6163.88|6163.88|6164.49|6164.49|6164.49|6164.49|6163.88|6163.88|0
1646818060000|2022-03-09 09:27:40|6170.18|6170.18|6174.21|6174.21|6174.21|6174.21|6170.18|6170.18|0
1646818070000|2022-03-09 09:27:50|6176.35|6176.35|6176.69|6176.69|6176.69|6176.69|6176.35|6176.35|0
1646818090000|2022-03-09 09:28:10|6178.11|6178.11|6179.54|6179.54|6179.54|6179.54|6178.11|6178.11|0
1646818100000|2022-03-09 09:28:20|6179.78|6179.78|6179.78|6179.78|6179.78|6179.78|6179.78|6179.78|0
1646818120000|2022-03-09 09:28:40|6179.9|6179.9|6175.83|6175.83|6179.9|6179.9|6174.41|6174.41|0
1646818130000|2022-03-09 09:28:50|6175.12|6175.12|6176.54|6176.54|6176.54|6176.54|6175.12|6175.12|0
1646818140000|2022-03-09 09:29:00|6176.77|6176.77|6177|6177|6177|6177|6176.77|6176.77|0
1646818150000|2022-03-09 09:29:10|6177.12|6177.12|6179.82|6179.82|6179.82|6179.82|6177.12|6177.12|0
1646818160000|2022-03-09 09:29:20|6181.24|6181.24|6181.24|6181.24|6181.24|6181.24|6181.24|6181.24|0
1646818170000|2022-03-09 09:29:30|6182.67|6182.67|6188.99|6188.99|6188.99|6188.99|6182.67|6182.67|0
1646818180000|2022-03-09 09:29:40|6188.27|6188.27|6188.16|6188.16|6188.27|6188.27|6188.16|6188.16|0
1646818200000|2022-03-09 09:30:00|6188.4|6188.4|6188.4|6188.4|6188.4|6188.4|6188.4|6188.4|0
1646818210000|2022-03-09 09:30:10|6189.12|6189.12|6189.83|6189.83|6189.83|6189.83|6189.12|6189.12|0
1646818220000|2022-03-09 09:30:20|6189.94|6189.94|6191.09|6191.09|6191.09|6191.09|6189.94|6189.94|0
1646818230000|2022-03-09 09:30:30|6190.38|6190.38|6190.51|6190.51|6190.85|6190.85|6190.13|6190.13|0
1646818240000|2022-03-09 09:30:40|6189.09|6189.09|6189.09|6189.09|6189.09|6189.09|6189.09|6189.09|0
1646818250000|2022-03-09 09:30:50|6191.22|6191.22|6191.22|6191.22|6191.22|6191.22|6191.22|6191.22|0
1646818270000|2022-03-09 09:31:10|6190.73|6190.73|6187.21|6187.21|6190.73|6190.73|6187.21|6187.21|0
1646818280000|2022-03-09 09:31:20|6186.86|6186.86|6183.68|6183.68|6186.86|6186.86|6183.35|6183.35|0
1646818290000|2022-03-09 09:31:30|6184.03|6184.03|6183.32|6183.32|6184.03|6184.03|6183.32|6183.32|0
1646818310000|2022-03-09 09:31:50|6181.59|6181.59|6181.59|6181.59|6181.59|6181.59|6181.59|6181.59|0
1646818330000|2022-03-09 09:32:10|6181.48|6181.48|6178.67|6178.67|6181.48|6181.48|6178.67|6178.67|0
1646818340000|2022-03-09 09:32:20|6178.56|6178.56|6178.56|6178.56|6178.56|6178.56|6178.56|6178.56|0
1646818350000|2022-03-09 09:32:30|6177.82|6177.82|6174.45|6174.45|6177.82|6177.82|6174.45|6174.45|0
1646818360000|2022-03-09 09:32:40|6173.78|6173.78|6173.78|6173.78|6173.78|6173.78|6173.78|6173.78|0
1646818370000|2022-03-09 09:32:50|6174.49|6174.49|6173.19|6173.19|6175.2|6175.2|6173.19|6173.19|0
1646818380000|2022-03-09 09:33:00|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|0
1646818390000|2022-03-09 09:33:10|6171.65|6171.65|6171.65|6171.65|6171.65|6171.65|6171.65|6171.65|0
1646818400000|2022-03-09 09:33:20|6170.94|6170.94|6169.09|6169.09|6171.65|6171.65|6169.09|6169.09|0
1646818420000|2022-03-09 09:33:40|6167.86|6167.86|6167.51|6167.51|6167.86|6167.86|6167.51|6167.51|0
1646818430000|2022-03-09 09:33:50|6168|6168|6167.63|6167.63|6168|6168|6167.29|6167.29|0
1646818440000|2022-03-09 09:34:00|6167.86|6167.86|6173.12|6173.12|6173.12|6173.12|6167.86|6167.86|0
1646818450000|2022-03-09 09:34:10|6173.86|6173.86|6171.57|6171.57|6174.09|6174.09|6171.57|6171.57|0
1646818460000|2022-03-09 09:34:20|6171.8|6171.8|6173.11|6173.11|6173.93|6173.93|6171.8|6171.8|0
1646818470000|2022-03-09 09:34:30|6173.22|6173.22|6173.61|6173.61|6173.61|6173.61|6173.22|6173.22|0
1646818480000|2022-03-09 09:34:40|6173.36|6173.36|6174.78|6174.78|6174.78|6174.78|6173.36|6173.36|0
1646818500000|2022-03-09 09:35:00|6174.29|6174.29|6172.26|6172.26|6174.29|6174.29|6170.84|6170.84|0
1646818510000|2022-03-09 09:35:10|6171.69|6171.69|6170.58|6170.58|6171.69|6171.69|6170.58|6170.58|0
1646818520000|2022-03-09 09:35:20|6167.74|6167.74|6165.49|6165.49|6167.74|6167.74|6165.49|6165.49|0
1646818530000|2022-03-09 09:35:30|6168.07|6168.07|6168.07|6168.07|6168.07|6168.07|6168.07|6168.07|0
1646818540000|2022-03-09 09:35:40|6169.49|6169.49|6169.49|6169.49|6169.49|6169.49|6169.49|6169.49|0
1646818550000|2022-03-09 09:35:50|6169.98|6169.98|6173.21|6173.21|6173.8|6173.8|6169.98|6169.98|0
1646818560000|2022-03-09 09:36:00|6173.1|6173.1|6170.72|6170.72|6173.1|6173.1|6170.72|6170.72|0
1646818570000|2022-03-09 09:36:10|6169.3|6169.3|6168.58|6168.58|6169.3|6169.3|6167.87|6167.87|0
1646818580000|2022-03-09 09:36:20|6170.83|6170.83|6170.83|6170.83|6170.83|6170.83|6170.83|6170.83|0
1646818590000|2022-03-09 09:36:30|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|0
1646818600000|2022-03-09 09:36:40|6172.97|6172.97|6172.85|6172.85|6172.97|6172.97|6172.85|6172.85|0
1646818620000|2022-03-09 09:37:00|6169.3|6169.3|6165.7|6165.7|6169.41|6169.41|6165.7|6165.7|0
1646818630000|2022-03-09 09:37:10|6167.12|6167.12|6167.36|6167.36|6167.36|6167.36|6167.12|6167.12|0
1646818640000|2022-03-09 09:37:20|6167.01|6167.01|6167.01|6167.01|6167.01|6167.01|6167.01|6167.01|0
1646818660000|2022-03-09 09:37:40|6164.87|6164.87|6164.87|6164.87|6164.87|6164.87|6164.87|6164.87|0
1646818670000|2022-03-09 09:37:50|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|0
1646818680000|2022-03-09 09:38:00|6166.41|6166.41|6167.14|6167.14|6167.14|6167.14|6166.41|6166.41|0
1646818690000|2022-03-09 09:38:10|6166.8|6166.8|6168.94|6168.94|6168.94|6168.94|6166.8|6166.8|0
1646818700000|2022-03-09 09:38:20|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|0
1646818710000|2022-03-09 09:38:30|6168.94|6168.94|6168.94|6168.94|6168.94|6168.94|6168.94|6168.94|0
1646818720000|2022-03-09 09:38:40|6169.18|6169.18|6171.55|6171.55|6171.55|6171.55|6169.18|6169.18|0
1646818730000|2022-03-09 09:38:50|6171.43|6171.43|6171.43|6171.43|6171.43|6171.43|6171.43|6171.43|0
1646818740000|2022-03-09 09:39:00|6170.72|6170.72|6170.72|6170.72|6170.72|6170.72|6170.72|6170.72|0
1646818750000|2022-03-09 09:39:10|6171.06|6171.06|6171.42|6171.42|6171.42|6171.42|6171.06|6171.06|0
1646818760000|2022-03-09 09:39:20|6170.71|6170.71|6168.17|6168.17|6172.13|6172.13|6168.17|6168.17|0
1646818770000|2022-03-09 09:39:30|6169.59|6169.59|6169.59|6169.59|6169.59|6169.59|6169.59|6169.59|0
1646818780000|2022-03-09 09:39:40|6169.93|6169.93|6169.93|6169.93|6169.93|6169.93|6169.93|6169.93|0
1646818820000|2022-03-09 09:40:20|6167.8|6167.8|6167.53|6167.53|6167.8|6167.8|6167.53|6167.53|0
1646818840000|2022-03-09 09:40:40|6166.79|6166.79|6166.79|6166.79|6166.79|6166.79|6166.79|6166.79|0
1646818850000|2022-03-09 09:40:50|6164.65|6164.65|6162.49|6162.49|6164.65|6164.65|6162.49|6162.49|0
1646818860000|2022-03-09 09:41:00|6162.14|6162.14|6162.26|6162.26|6162.38|6162.38|6160.84|6160.84|0
1646818870000|2022-03-09 09:41:10|6160.92|6160.92|6160.92|6160.92|6160.92|6160.92|6160.92|6160.92|0
1646818880000|2022-03-09 09:41:20|6161.16|6161.16|6162.25|6162.25|6162.83|6162.83|6161.16|6161.16|0
1646818900000|2022-03-09 09:41:40|6162.49|6162.49|6159.14|6159.14|6162.49|6162.49|6159.14|6159.14|0
1646818910000|2022-03-09 09:41:50|6158.47|6158.47|6156.81|6156.81|6158.47|6158.47|6156.81|6156.81|0
1646818930000|2022-03-09 09:42:10|6157.05|6157.05|6157.87|6157.87|6157.87|6157.87|6157.05|6157.05|0
1646818940000|2022-03-09 09:42:20|6158.58|6158.58|6158.58|6158.58|6158.58|6158.58|6158.58|6158.58|0
1646818950000|2022-03-09 09:42:30|6159.59|6159.59|6164.68|6164.68|6164.68|6164.68|6159.59|6159.59|0
1646818960000|2022-03-09 09:42:40|6164.44|6164.44|6164.44|6164.44|6164.44|6164.44|6164.44|6164.44|0
1646818970000|2022-03-09 09:42:50|6164.67|6164.67|6165.38|6165.38|6165.38|6165.38|6164.67|6164.67|0
1646818980000|2022-03-09 09:43:00|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|0
1646818990000|2022-03-09 09:43:10|6164.8|6164.8|6164.57|6164.57|6164.91|6164.91|6164.57|6164.57|0
1646819000000|2022-03-09 09:43:20|6163.86|6163.86|6164.65|6164.65|6164.65|6164.65|6163.86|6163.86|0
1646819010000|2022-03-09 09:43:30|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|0
1646819020000|2022-03-09 09:43:40|6164.28|6164.28|6164.28|6164.28|6164.28|6164.28|6164.28|6164.28|0
1646819030000|2022-03-09 09:43:50|6166.9|6166.9|6166.9|6166.9|6166.9|6166.9|6166.9|6166.9|0
1646819040000|2022-03-09 09:44:00|6168.33|6168.33|6168.33|6168.33|6168.33|6168.33|6168.33|6168.33|0
1646819050000|2022-03-09 09:44:10|6168.08|6168.08|6171.51|6171.51|6171.51|6171.51|6168.08|6168.08|0
1646819060000|2022-03-09 09:44:20|6170.09|6170.09|6169.13|6169.13|6170.09|6170.09|6168.42|6168.42|0
1646819070000|2022-03-09 09:44:30|6169.84|6169.84|6169.84|6169.84|6169.84|6169.84|6169.84|6169.84|0
1646819080000|2022-03-09 09:44:40|6168.42|6168.42|6168.42|6168.42|6168.42|6168.42|6168.42|6168.42|0
1646819090000|2022-03-09 09:44:50|6168.88|6168.88|6168.88|6168.88|6168.88|6168.88|6168.88|6168.88|0
1646819100000|2022-03-09 09:45:00|6167.46|6167.46|6167.46|6167.46|6167.46|6167.46|6167.46|6167.46|0
1646819110000|2022-03-09 09:45:10|6166.78|6166.78|6166.78|6166.78|6166.78|6166.78|6166.78|6166.78|0
1646819120000|2022-03-09 09:45:20|6166.07|6166.07|6167.5|6167.5|6167.5|6167.5|6166.07|6166.07|0
1646819130000|2022-03-09 09:45:30|6170.34|6170.34|6170.34|6170.34|6170.34|6170.34|6170.34|6170.34|0
1646819150000|2022-03-09 09:45:50|6168.21|6168.21|6168.69|6168.69|6168.92|6168.92|6168.21|6168.21|0
1646819160000|2022-03-09 09:46:00|6170.11|6170.11|6166.44|6166.44|6170.11|6170.11|6166.44|6166.44|0
1646819170000|2022-03-09 09:46:10|6167.74|6167.74|6168.79|6168.79|6168.79|6168.79|6167.74|6167.74|0
1646819180000|2022-03-09 09:46:20|6169.5|6169.5|6168.34|6168.34|6169.5|6169.5|6168.34|6168.34|0
1646819190000|2022-03-09 09:46:30|6167.65|6167.65|6163.8|6163.8|6167.65|6167.65|6162.63|6162.63|0
1646819210000|2022-03-09 09:46:50|6158.58|6158.58|6157.19|6157.19|6158.58|6158.58|6156.48|6156.48|0
1646819220000|2022-03-09 09:47:00|6156.48|6156.48|6156.21|6156.21|6156.48|6156.48|6156.21|6156.21|0
1646819240000|2022-03-09 09:47:20|6155.98|6155.98|6155.98|6155.98|6155.98|6155.98|6155.98|6155.98|0
1646819250000|2022-03-09 09:47:30|6155.87|6155.87|6157.15|6157.15|6157.15|6157.15|6155.87|6155.87|0
1646819260000|2022-03-09 09:47:40|6157.48|6157.48|6157.48|6157.48|6157.48|6157.48|6157.48|6157.48|0
1646819270000|2022-03-09 09:47:50|6157.25|6157.25|6157.25|6157.25|6157.25|6157.25|6157.25|6157.25|0
1646819280000|2022-03-09 09:48:00|6155.12|6155.12|6155.87|6155.87|6155.87|6155.87|6155.12|6155.12|0
1646819290000|2022-03-09 09:48:10|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|0
1646819300000|2022-03-09 09:48:20|6153.73|6153.73|6153.73|6153.73|6153.73|6153.73|6153.73|6153.73|0
1646819310000|2022-03-09 09:48:30|6154.44|6154.44|6154.56|6154.56|6154.56|6154.56|6154.44|6154.44|0
1646819320000|2022-03-09 09:48:40|6155.98|6155.98|6160.42|6160.42|6160.42|6160.42|6155.98|6155.98|0
1646819330000|2022-03-09 09:48:50|6158.28|6158.28|6158.28|6158.28|6158.28|6158.28|6158.28|6158.28|0
1646819360000|2022-03-09 09:49:20|6157.57|6157.57|6157.8|6157.8|6157.8|6157.8|6156.86|6156.86|0
1646819370000|2022-03-09 09:49:30|6156.38|6156.38|6154.25|6154.25|6156.38|6156.38|6154.25|6154.25|0
1646819380000|2022-03-09 09:49:40|6154.01|6154.01|6154.73|6154.73|6154.73|6154.73|6154.01|6154.01|0
1646819410000|2022-03-09 09:50:10|6155.06|6155.06|6155.32|6155.32|6155.32|6155.32|6154.73|6154.73|0
1646819420000|2022-03-09 09:50:20|6156.74|6156.74|6157.54|6157.54|6157.54|6157.54|6156.74|6156.74|0
1646819430000|2022-03-09 09:50:30|6157.88|6157.88|6163.58|6163.58|6163.58|6163.58|6157.88|6157.88|0
1646819440000|2022-03-09 09:50:40|6164.29|6164.29|6161.57|6161.57|6164.29|6164.29|6161.57|6161.57|0
1646819450000|2022-03-09 09:50:50|6161.69|6161.69|6161.92|6161.92|6162.04|6162.04|6161.69|6161.69|0
1646819460000|2022-03-09 09:51:00|6161.43|6161.43|6161.92|6161.92|6161.92|6161.92|6161.43|6161.43|0
1646819470000|2022-03-09 09:51:10|6161.43|6161.43|6162.51|6162.51|6162.51|6162.51|6161.09|6161.09|0
1646819510000|2022-03-09 09:51:50|6162.75|6162.75|6162.86|6162.86|6162.86|6162.86|6162.75|6162.75|0
1646819520000|2022-03-09 09:52:00|6162.75|6162.75|6162.75|6162.75|6162.75|6162.75|6162.75|6162.75|0
1646819530000|2022-03-09 09:52:10|6162.63|6162.63|6162.63|6162.63|6162.63|6162.63|6162.51|6162.51|0
1646819540000|2022-03-09 09:52:20|6166.86|6166.86|6166.03|6166.03|6166.86|6166.86|6166.03|6166.03|0
1646819550000|2022-03-09 09:52:30|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|0
1646819560000|2022-03-09 09:52:40|6165.65|6165.65|6164.22|6164.22|6165.65|6165.65|6164.22|6164.22|0
1646819570000|2022-03-09 09:52:50|6164.94|6164.94|6165.65|6165.65|6165.65|6165.65|6164.94|6164.94|0
1646819580000|2022-03-09 09:53:00|6166.47|6166.47|6168.01|6168.01|6168.01|6168.01|6166.47|6166.47|0
1646819590000|2022-03-09 09:53:10|6166.59|6166.59|6166.59|6166.59|6166.59|6166.59|6166.59|6166.59|0
1646819600000|2022-03-09 09:53:20|6166.93|6166.93|6166.21|6166.21|6166.93|6166.93|6166.21|6166.21|0
1646819610000|2022-03-09 09:53:30|6165.88|6165.88|6165.02|6165.02|6165.88|6165.88|6165.02|6165.02|0
1646819620000|2022-03-09 09:53:40|6166.06|6166.06|6166.06|6166.06|6166.06|6166.06|6166.06|6166.06|0
1646819630000|2022-03-09 09:53:50|6162.74|6162.74|6162.74|6162.74|6162.74|6162.74|6162.74|6162.74|0
1646819640000|2022-03-09 09:54:00|6162.51|6162.51|6160.18|6160.18|6162.51|6162.51|6160.18|6160.18|0
1646819650000|2022-03-09 09:54:10|6159.95|6159.95|6160.51|6160.51|6160.51|6160.51|6159.68|6159.68|0
1646819670000|2022-03-09 09:54:30|6160.17|6160.17|6156.73|6156.73|6160.29|6160.29|6156.73|6156.73|0
1646819680000|2022-03-09 09:54:40|6155.31|6155.31|6155.31|6155.31|6156.02|6156.02|6155.31|6155.31|0
1646819690000|2022-03-09 09:54:50|6156.73|6156.73|6156.73|6156.73|6156.73|6156.73|6156.73|6156.73|0
1646819700000|2022-03-09 09:55:00|6157.44|6157.44|6158.39|6158.39|6158.39|6158.39|6157.44|6157.44|0
1646819710000|2022-03-09 09:55:10|6157.65|6157.65|6158.81|6158.81|6158.81|6158.81|6157.65|6157.65|0
1646819720000|2022-03-09 09:55:20|6160.23|6160.23|6162|6162|6162|6162|6160.23|6160.23|0
1646819730000|2022-03-09 09:55:30|6161.89|6161.89|6160.47|6160.47|6161.89|6161.89|6160.47|6160.47|0
1646819740000|2022-03-09 09:55:40|6160.58|6160.58|6162|6162|6162|6162|6160.58|6160.58|0
1646819760000|2022-03-09 09:56:00|6160.58|6160.58|6160.58|6160.58|6160.58|6160.58|6160.58|6160.58|0
1646819770000|2022-03-09 09:56:10|6161.29|6161.29|6162.77|6162.77|6162.77|6162.77|6161.29|6161.29|0
1646819780000|2022-03-09 09:56:20|6164.19|6164.19|6163.48|6163.48|6164.19|6164.19|6163.48|6163.48|0
1646819790000|2022-03-09 09:56:30|6164.19|6164.19|6162.52|6162.52|6164.19|6164.19|6162.52|6162.52|0
1646819800000|2022-03-09 09:56:40|6161.81|6161.81|6162.39|6162.39|6162.39|6162.39|6161.81|6161.81|0
1646819810000|2022-03-09 09:56:50|6162.05|6162.05|6161.7|6161.7|6162.05|6162.05|6161.7|6161.7|0
1646819830000|2022-03-09 09:57:10|6160.28|6160.28|6159.33|6159.33|6160.28|6160.28|6159.33|6159.33|0
1646819860000|2022-03-09 09:57:40|6157.2|6157.2|6157.2|6157.2|6157.2|6157.2|6157.2|6157.2|0
1646819880000|2022-03-09 09:58:00|6157.31|6157.31|6157.43|6157.43|6157.43|6157.43|6157.31|6157.31|0
1646819890000|2022-03-09 09:58:10|6158.14|6158.14|6158.55|6158.55|6158.55|6158.55|6158.14|6158.14|0
1646819900000|2022-03-09 09:58:20|6159.26|6159.26|6159.26|6159.26|6159.26|6159.26|6159.26|6159.26|0
1646819930000|2022-03-09 09:58:50|6159.97|6159.97|6161.02|6161.02|6161.02|6161.02|6159.97|6159.97|0
1646819940000|2022-03-09 09:59:00|6161.51|6161.51|6167.08|6167.08|6167.08|6167.08|6161.51|6161.51|0
1646819950000|2022-03-09 09:59:10|6166.37|6166.37|6166.37|6166.37|6166.37|6166.37|6166.37|6166.37|0
1646819960000|2022-03-09 09:59:20|6167.08|6167.08|6163.76|6163.76|6167.08|6167.08|6163.76|6163.76|0
1646819970000|2022-03-09 09:59:30|6161.62|6161.62|6161.62|6161.62|6161.62|6161.62|6161.62|6161.62|0
1646819990000|2022-03-09 09:59:50|6160.2|6160.2|6160.2|6160.2|6160.2|6160.2|6160.2|6160.2|0
1646820010000|2022-03-09 10:00:10|6159.49|6159.49|6159.49|6159.49|6159.49|6159.49|6159.49|6159.49|0
1646820030000|2022-03-09 10:00:30|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|0
1646820040000|2022-03-09 10:00:40|6157.59|6157.59|6156.92|6156.92|6157.59|6157.59|6156.92|6156.92|0
1646820050000|2022-03-09 10:00:50|6156.2|6156.2|6156.2|6156.2|6156.2|6156.2|6156.2|6156.2|0
1646820060000|2022-03-09 10:01:00|6155.97|6155.97|6155.97|6155.97|6155.97|6155.97|6155.97|6155.97|0
1646820080000|2022-03-09 10:01:20|6154.49|6154.49|6153.64|6153.64|6154.49|6154.49|6153.64|6153.64|0
1646820100000|2022-03-09 10:01:40|6152.93|6152.93|6152.25|6152.25|6152.93|6152.93|6152.25|6152.25|0
1646820120000|2022-03-09 10:02:00|6151.54|6151.54|6151.31|6151.31|6151.54|6151.54|6151.31|6151.31|0
1646820140000|2022-03-09 10:02:20|6149.88|6149.88|6149.88|6149.88|6149.88|6149.88|6149.88|6149.88|0
1646820150000|2022-03-09 10:02:30|6149.42|6149.42|6149.42|6149.42|6149.42|6149.42|6149.42|6149.42|0
1646820160000|2022-03-09 10:02:40|6147.29|6147.29|6147.29|6147.29|6147.29|6147.29|6147.29|6147.29|0
1646820170000|2022-03-09 10:02:50|6147.06|6147.06|6146.29|6146.29|6147.06|6147.06|6146.29|6146.29|0
1646820180000|2022-03-09 10:03:00|6146.52|6146.52|6146.41|6146.41|6146.52|6146.52|6146.41|6146.41|0
1646820190000|2022-03-09 10:03:10|6147.12|6147.12|6146.78|6146.78|6147.5|6147.5|6146.78|6146.78|0
1646820200000|2022-03-09 10:03:20|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|0
1646820220000|2022-03-09 10:03:40|6145.36|6145.36|6146.07|6146.07|6146.07|6146.07|6145.36|6145.36|0
1646820230000|2022-03-09 10:03:50|6146.2|6146.2|6146.07|6146.07|6146.57|6146.57|6145.96|6145.96|0
1646820240000|2022-03-09 10:04:00|6145.8|6145.8|6145.8|6145.8|6145.8|6145.8|6145.8|6145.8|0
1646820250000|2022-03-09 10:04:10|6146.27|6146.27|6146.27|6146.27|6146.27|6146.27|6146.27|6146.27|0
1646820280000|2022-03-09 10:04:40|6146.38|6146.38|6146.72|6146.72|6146.72|6146.72|6146.38|6146.38|0
1646820310000|2022-03-09 10:05:10|6147.43|6147.43|6145.3|6145.3|6147.43|6147.43|6145.3|6145.3|0
1646820330000|2022-03-09 10:05:30|6144.62|6144.62|6142.27|6142.27|6144.62|6144.62|6142.27|6142.27|0
1646820340000|2022-03-09 10:05:40|6142.39|6142.39|6142.94|6142.94|6142.94|6142.94|6142.12|6142.12|0
1646820370000|2022-03-09 10:06:10|6143.06|6143.06|6140.21|6140.21|6143.06|6143.06|6140.21|6140.21|0
1646820380000|2022-03-09 10:06:20|6140.55|6140.55|6142.68|6142.68|6142.68|6142.68|6140.55|6140.55|0
1646820400000|2022-03-09 10:06:40|6142.35|6142.35|6142.35|6142.35|6142.35|6142.35|6142.35|6142.35|0
1646820410000|2022-03-09 10:06:50|6140.21|6140.21|6137.34|6137.34|6140.21|6140.21|6137.34|6137.34|0
1646820420000|2022-03-09 10:07:00|6138.76|6138.76|6138.43|6138.43|6138.76|6138.76|6138.43|6138.43|0
1646820430000|2022-03-09 10:07:10|6137.01|6137.01|6137.01|6137.01|6137.01|6137.01|6137.01|6137.01|0
1646820440000|2022-03-09 10:07:20|6136.67|6136.67|6136.45|6136.45|6136.67|6136.67|6136.33|6136.33|0
1646820450000|2022-03-09 10:07:30|6135.74|6135.74|6135.74|6135.74|6135.74|6135.74|6135.74|6135.74|0
1646820460000|2022-03-09 10:07:40|6135.4|6135.4|6135.4|6135.4|6135.4|6135.4|6135.4|6135.4|0
1646820490000|2022-03-09 10:08:10|6135.67|6135.67|6135.44|6135.44|6135.67|6135.67|6135.44|6135.44|0
1646820500000|2022-03-09 10:08:20|6135.56|6135.56|6137.62|6137.62|6137.62|6137.62|6135.56|6135.56|0
1646820510000|2022-03-09 10:08:30|6136.91|6136.91|6136.8|6136.8|6136.91|6136.91|6136.8|6136.8|0
1646820540000|2022-03-09 10:09:00|6137.51|6137.51|6139.51|6139.51|6139.51|6139.51|6137.51|6137.51|0
1646820550000|2022-03-09 10:09:10|6139.18|6139.18|6140.6|6140.6|6140.6|6140.6|6139.18|6139.18|0
1646820560000|2022-03-09 10:09:20|6139.89|6139.89|6139.89|6139.89|6139.89|6139.89|6139.89|6139.89|0
1646820570000|2022-03-09 10:09:30|6140.13|6140.13|6140.13|6140.13|6140.13|6140.13|6140.13|6140.13|0
1646820580000|2022-03-09 10:09:40|6142.27|6142.27|6142.5|6142.5|6142.5|6142.5|6142.27|6142.27|0
1646820590000|2022-03-09 10:09:50|6143.92|6143.92|6144.04|6144.04|6144.04|6144.04|6143.92|6143.92|0
1646820600000|2022-03-09 10:10:00|6144.75|6144.75|6144.98|6144.98|6144.98|6144.98|6144.75|6144.75|0
1646820610000|2022-03-09 10:10:10|6145.37|6145.37|6145.37|6145.37|6145.37|6145.37|6145.37|6145.37|0
1646820660000|2022-03-09 10:11:00|6146.08|6146.08|6145.58|6145.58|6146.08|6146.08|6145.58|6145.58|0
1646820670000|2022-03-09 10:11:10|6145.92|6145.92|6145.92|6145.92|6145.92|6145.92|6145.92|6145.92|0
1646820680000|2022-03-09 10:11:20|6144.5|6144.5|6143.79|6143.79|6144.5|6144.5|6143.79|6143.79|0
1646820690000|2022-03-09 10:11:30|6143.9|6143.9|6140.26|6140.26|6143.9|6143.9|6140.26|6140.26|0
1646820710000|2022-03-09 10:11:50|6142.39|6142.39|6143.81|6143.81|6143.81|6143.81|6142.39|6142.39|0
1646820730000|2022-03-09 10:12:10|6143.93|6143.93|6143.93|6143.93|6143.93|6143.93|6143.93|6143.93|0
1646820740000|2022-03-09 10:12:20|6145.35|6145.35|6145.35|6145.35|6145.35|6145.35|6145.35|6145.35|0
1646820760000|2022-03-09 10:12:40|6145.47|6145.47|6145.7|6145.7|6145.7|6145.7|6145.47|6145.47|0
1646820770000|2022-03-09 10:12:50|6146.88|6146.88|6145.45|6145.45|6146.88|6146.88|6145.45|6145.45|0
1646820790000|2022-03-09 10:13:10|6145.18|6145.18|6145.18|6145.18|6145.18|6145.18|6145.18|6145.18|0
1646820810000|2022-03-09 10:13:30|6146.61|6146.61|6146.61|6146.61|6146.61|6146.61|6146.61|6146.61|0
1646820820000|2022-03-09 10:13:40|6147.28|6147.28|6147.28|6147.28|6147.28|6147.28|6147.28|6147.28|0
1646820830000|2022-03-09 10:13:50|6147.51|6147.51|6147.39|6147.39|6147.51|6147.51|6147.39|6147.39|0
1646820840000|2022-03-09 10:14:00|6147.06|6147.06|6145.66|6145.66|6147.06|6147.06|6145.66|6145.66|0
1646820850000|2022-03-09 10:14:10|6143.52|6143.52|6143.27|6143.27|6143.52|6143.52|6143.27|6143.27|0
1646820870000|2022-03-09 10:14:30|6144.01|6144.01|6144.72|6144.72|6144.72|6144.72|6144.01|6144.01|0
1646820930000|2022-03-09 10:15:30|6148.28|6148.28|6149.95|6149.95|6149.95|6149.95|6148.28|6148.28|0
1646820940000|2022-03-09 10:15:40|6149.72|6149.72|6150.43|6150.43|6150.43|6150.43|6149.72|6149.72|0
1646820950000|2022-03-09 10:15:50|6150.68|6150.68|6150.43|6150.43|6150.68|6150.68|6150.43|6150.43|0
1646820970000|2022-03-09 10:16:10|6151.15|6151.15|6151.15|6151.15|6151.15|6151.15|6151.15|6151.15|0
1646820980000|2022-03-09 10:16:20|6153.28|6153.28|6153.28|6153.28|6153.28|6153.28|6153.28|6153.28|0
1646821000000|2022-03-09 10:16:40|6153.55|6153.55|6153.82|6153.82|6153.82|6153.82|6153.55|6153.55|0
1646821010000|2022-03-09 10:16:50|6154.06|6154.06|6154.18|6154.18|6154.18|6154.18|6154.06|6154.06|0
1646821020000|2022-03-09 10:17:00|6154.52|6154.52|6154.52|6154.52|6154.52|6154.52|6154.52|6154.52|0
1646821030000|2022-03-09 10:17:10|6154.4|6154.4|6154.62|6154.62|6154.74|6154.74|6154.4|6154.4|0
1646821060000|2022-03-09 10:17:40|6152.95|6152.95|6152.95|6152.95|6152.95|6152.95|6152.95|6152.95|0
1646821110000|2022-03-09 10:18:30|6150.82|6150.82|6150.82|6150.82|6150.82|6150.82|6150.82|6150.82|0
1646821120000|2022-03-09 10:18:40|6152.24|6152.24|6152.24|6152.24|6152.24|6152.24|6152.24|6152.24|0
1646821130000|2022-03-09 10:18:50|6151.53|6151.53|6151.53|6151.53|6151.53|6151.53|6151.53|6151.53|0
1646821140000|2022-03-09 10:19:00|6150.82|6150.82|6150.11|6150.11|6150.82|6150.82|6150.11|6150.11|0
1646821150000|2022-03-09 10:19:10|6149.61|6149.61|6147.52|6147.52|6149.61|6149.61|6147.52|6147.52|0
1646821170000|2022-03-09 10:19:30|6147.27|6147.27|6147.27|6147.27|6147.27|6147.27|6147.27|6147.27|0
1646821180000|2022-03-09 10:19:40|6147|6147|6146.29|6146.29|6147|6147|6146.29|6146.29|0
1646821190000|2022-03-09 10:19:50|6145.95|6145.95|6145.95|6145.95|6145.95|6145.95|6145.95|6145.95|0
1646821200000|2022-03-09 10:20:00|6144.97|6144.97|6142.73|6142.73|6144.97|6144.97|6142.73|6142.73|0
1646821210000|2022-03-09 10:20:10|6143.44|6143.44|6143.2|6143.2|6143.44|6143.44|6143.2|6143.2|0
1646821220000|2022-03-09 10:20:20|6143.43|6143.43|6145.94|6145.94|6145.94|6145.94|6143.43|6143.43|0
1646821230000|2022-03-09 10:20:30|6145.22|6145.22|6145.22|6145.22|6145.22|6145.22|6145.22|6145.22|0
1646821300000|2022-03-09 10:21:40|6145.56|6145.56|6146.28|6146.28|6146.28|6146.28|6145.56|6145.56|0
1646821310000|2022-03-09 10:21:50|6146.17|6146.17|6146.17|6146.17|6146.17|6146.17|6146.17|6146.17|0
1646821340000|2022-03-09 10:22:20|6146.88|6146.88|6146.65|6146.65|6146.88|6146.88|6146.65|6146.65|0
1646821350000|2022-03-09 10:22:30|6146.76|6146.76|6147.48|6147.48|6147.48|6147.48|6146.76|6146.76|0
1646821370000|2022-03-09 10:22:50|6147.81|6147.81|6149.95|6149.95|6149.95|6149.95|6147.81|6147.81|0
1646821380000|2022-03-09 10:23:00|6149.71|6149.71|6149.6|6149.6|6149.71|6149.71|6149.6|6149.6|0
1646821400000|2022-03-09 10:23:20|6149.84|6149.84|6149.84|6149.84|6149.84|6149.84|6149.84|6149.84|0
1646821410000|2022-03-09 10:23:30|6150.08|6150.08|6150.41|6150.41|6150.41|6150.41|6150.08|6150.08|0
1646821440000|2022-03-09 10:24:00|6151.12|6151.12|6151.12|6151.12|6151.12|6151.12|6151.12|6151.12|0
1646821450000|2022-03-09 10:24:10|6150.79|6150.79|6150.79|6150.79|6150.79|6150.79|6150.79|6150.79|0
1646821460000|2022-03-09 10:24:20|6150.08|6150.08|6150.08|6150.08|6150.08|6150.08|6150.08|6150.08|0
1646821470000|2022-03-09 10:24:30|6150.41|6150.41|6150.41|6150.41|6150.41|6150.41|6150.41|6150.41|0
1646821490000|2022-03-09 10:24:50|6151.95|6151.95|6154.09|6154.09|6154.09|6154.09|6151.24|6151.24|0
1646821500000|2022-03-09 10:25:00|6155.52|6155.52|6156.46|6156.46|6156.46|6156.46|6155.52|6155.52|0
1646821510000|2022-03-09 10:25:10|6156.58|6156.58|6156.58|6156.58|6156.58|6156.58|6156.58|6156.58|0
1646821520000|2022-03-09 10:25:20|6158|6158|6158|6158|6158|6158|6158|6158|0
1646821530000|2022-03-09 10:25:30|6157.53|6157.53|6156.11|6156.11|6157.53|6157.53|6156.11|6156.11|0
1646821540000|2022-03-09 10:25:40|6155.62|6155.62|6155.62|6155.62|6155.62|6155.62|6155.62|6155.62|0
1646821550000|2022-03-09 10:25:50|6157.75|6157.75|6157.75|6157.75|6157.75|6157.75|6157.75|6157.75|0
1646821590000|2022-03-09 10:26:30|6158.02|6158.02|6158.02|6158.02|6158.02|6158.02|6158.02|6158.02|0
1646821600000|2022-03-09 10:26:40|6157.69|6157.69|6157.69|6157.69|6157.69|6157.69|6156.98|6156.98|0
1646821610000|2022-03-09 10:26:50|6156.26|6156.26|6155.55|6155.55|6156.26|6156.26|6155.55|6155.55|0
1646821630000|2022-03-09 10:27:10|6155.31|6155.31|6154.6|6154.6|6155.31|6155.31|6153.88|6153.88|0
1646821640000|2022-03-09 10:27:20|6154.48|6154.48|6154.48|6154.48|6154.48|6154.48|6154.48|6154.48|0
1646821660000|2022-03-09 10:27:40|6152.35|6152.35|6152.35|6152.35|6152.35|6152.35|6152.35|6152.35|0
1646821670000|2022-03-09 10:27:50|6151.85|6151.85|6154.7|6154.7|6154.7|6154.7|6151.85|6151.85|0
1646821680000|2022-03-09 10:28:00|6154.03|6154.03|6154.03|6154.03|6154.03|6154.03|6154.03|6154.03|0
1646821690000|2022-03-09 10:28:10|6151.18|6151.18|6151.18|6151.18|6151.18|6151.18|6151.18|6151.18|0
1646821740000|2022-03-09 10:29:00|6151.52|6151.52|6152.24|6152.24|6152.24|6152.24|6151.52|6151.52|0
1646821750000|2022-03-09 10:29:10|6155.09|6155.09|6155.42|6155.42|6155.42|6155.42|6155.09|6155.09|0
1646821760000|2022-03-09 10:29:20|6156.13|6156.13|6156.13|6156.13|6156.13|6156.13|6156.13|6156.13|0
1646821790000|2022-03-09 10:29:50|6158.98|6158.98|6159.1|6159.1|6159.81|6159.81|6158.98|6158.98|0
1646821800000|2022-03-09 10:30:00|6157.67|6157.67|6156.13|6156.13|6157.67|6157.67|6156.13|6156.13|0
1646821810000|2022-03-09 10:30:10|6156.25|6156.25|6153.75|6153.75|6156.25|6156.25|6153.75|6153.75|0
1646821820000|2022-03-09 10:30:20|6153.42|6153.42|6153.66|6153.66|6153.66|6153.66|6153.42|6153.42|0
1646821830000|2022-03-09 10:30:30|6154.37|6154.37|6154.61|6154.61|6154.61|6154.61|6154.37|6154.37|0
1646821840000|2022-03-09 10:30:40|6154.72|6154.72|6154.84|6154.84|6154.84|6154.84|6154.72|6154.72|0
1646821860000|2022-03-09 10:31:00|6154.49|6154.49|6153.53|6153.53|6154.49|6154.49|6153.53|6153.53|0
1646821870000|2022-03-09 10:31:10|6152.11|6152.11|6152.11|6152.11|6152.11|6152.11|6152.11|6152.11|0
1646821880000|2022-03-09 10:31:20|6152.82|6152.82|6153.07|6153.07|6153.07|6153.07|6152.82|6152.82|0
1646821920000|2022-03-09 10:32:00|6153.41|6153.41|6155.68|6155.68|6155.68|6155.68|6153.41|6153.41|0
1646821950000|2022-03-09 10:32:30|6157.1|6157.1|6157.1|6157.1|6157.1|6157.1|6157.1|6157.1|0
1646821970000|2022-03-09 10:32:50|6157.77|6157.77|6159.2|6159.2|6159.2|6159.2|6157.77|6157.77|0
1646821990000|2022-03-09 10:33:10|6159.08|6159.08|6159.08|6159.08|6159.08|6159.08|6159.08|6159.08|0
1646822010000|2022-03-09 10:33:30|6157.66|6157.66|6157.66|6157.66|6157.66|6157.66|6157.66|6157.66|0
1646822030000|2022-03-09 10:33:50|6156.23|6156.23|6156.23|6156.23|6156.23|6156.23|6156.23|6156.23|0
1646822060000|2022-03-09 10:34:20|6159.79|6159.79|6159.08|6159.08|6159.79|6159.79|6159.08|6159.08|0
1646822080000|2022-03-09 10:34:40|6159.57|6159.57|6159.57|6159.57|6159.57|6159.57|6159.57|6159.57|0
1646822100000|2022-03-09 10:35:00|6160.04|6160.04|6160.27|6160.27|6160.27|6160.27|6160.04|6160.04|0
1646822110000|2022-03-09 10:35:10|6160.5|6160.5|6160.5|6160.5|6160.5|6160.5|6160.5|6160.5|0
1646822140000|2022-03-09 10:35:40|6160.38|6160.38|6161|6161|6161|6161|6160.38|6160.38|0
1646822160000|2022-03-09 10:36:00|6163.84|6163.84|6164.33|6164.33|6164.33|6164.33|6163.84|6163.84|0
1646822170000|2022-03-09 10:36:10|6162.91|6162.91|6163.25|6163.25|6163.25|6163.25|6162.91|6162.91|0
1646822180000|2022-03-09 10:36:20|6162.9|6162.9|6162.9|6162.9|6162.9|6162.9|6162.9|6162.9|0
1646822210000|2022-03-09 10:36:50|6163.13|6163.13|6162.42|6162.42|6163.13|6163.13|6162.42|6162.42|0
1646822220000|2022-03-09 10:37:00|6162.17|6162.17|6161.93|6161.93|6162.17|6162.17|6161.93|6161.93|0
1646822270000|2022-03-09 10:37:50|6160.51|6160.51|6160.51|6160.51|6160.51|6160.51|6160.51|6160.51|0
1646822280000|2022-03-09 10:38:00|6159.81|6159.81|6159.81|6159.81|6159.81|6159.81|6159.81|6159.81|0
1646822290000|2022-03-09 10:38:10|6159.7|6159.7|6158.9|6158.9|6159.7|6159.7|6158.9|6158.9|0
1646822310000|2022-03-09 10:38:30|6156.76|6156.76|6156.76|6156.76|6156.76|6156.76|6156.76|6156.76|0
1646822350000|2022-03-09 10:39:10|6156.43|6156.43|6156.43|6156.43|6156.43|6156.43|6156.43|6156.43|0
1646822380000|2022-03-09 10:39:40|6156.18|6156.18|6157.94|6157.94|6157.94|6157.94|6156.18|6156.18|0
1646822410000|2022-03-09 10:40:10|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|0
1646822420000|2022-03-09 10:40:20|6158.4|6158.4|6157.94|6157.94|6158.4|6158.4|6157.94|6157.94|0
1646822470000|2022-03-09 10:41:10|6158.65|6158.65|6158.65|6158.65|6158.65|6158.65|6158.65|6158.65|0
1646822520000|2022-03-09 10:42:00|6160.07|6160.07|6159.36|6159.36|6160.07|6160.07|6159.36|6159.36|0
1646822540000|2022-03-09 10:42:20|6159.03|6159.03|6158.65|6158.65|6159.14|6159.14|6158.65|6158.65|0
1646822550000|2022-03-09 10:42:30|6155.8|6155.8|6155.8|6155.8|6155.8|6155.8|6155.8|6155.8|0
1646822560000|2022-03-09 10:42:40|6155.46|6155.46|6154.99|6154.99|6155.46|6155.46|6154.99|6154.99|0
1646822590000|2022-03-09 10:43:10|6154.76|6154.76|6154.2|6154.2|6154.76|6154.76|6154.2|6154.2|0
1646822610000|2022-03-09 10:43:30|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|0
1646822650000|2022-03-09 10:44:10|6154.16|6154.16|6153.9|6153.9|6154.39|6154.39|6153.9|6153.9|0
1646822660000|2022-03-09 10:44:20|6151.76|6151.76|6152.38|6152.38|6152.47|6152.47|6151.76|6151.76|0
1646822670000|2022-03-09 10:44:30|6152.85|6152.85|6152.73|6152.73|6152.85|6152.85|6152.73|6152.73|0
1646822690000|2022-03-09 10:44:50|6152.62|6152.62|6150.48|6150.48|6152.62|6152.62|6150.48|6150.48|0
1646822700000|2022-03-09 10:45:00|6149.06|6149.06|6148.81|6148.81|6149.06|6149.06|6148.81|6148.81|0
1646822720000|2022-03-09 10:45:20|6148.7|6148.7|6148.31|6148.31|6148.7|6148.7|6148.31|6148.31|0
1646822740000|2022-03-09 10:45:40|6149.02|6149.02|6149.02|6149.02|6149.02|6149.02|6149.02|6149.02|0
1646822770000|2022-03-09 10:46:10|6149.25|6149.25|6149.6|6149.6|6149.83|6149.83|6149.25|6149.25|0
1646822780000|2022-03-09 10:46:20|6149.49|6149.49|6149.15|6149.15|6149.49|6149.49|6149.15|6149.15|0
1646822790000|2022-03-09 10:46:30|6149.03|6149.03|6149.03|6149.03|6149.75|6149.75|6149.03|6149.03|0
1646822830000|2022-03-09 10:47:10|6148.7|6148.7|6152.64|6152.64|6152.64|6152.64|6148.7|6148.7|0
1646822840000|2022-03-09 10:47:20|6154.78|6154.78|6155.83|6155.83|6155.83|6155.83|6154.78|6154.78|0
1646822900000|2022-03-09 10:48:20|6155.95|6155.95|6153.22|6153.22|6155.95|6155.95|6152.99|6152.99|0
1646822910000|2022-03-09 10:48:30|6152.88|6152.88|6152.88|6152.88|6152.88|6152.88|6152.88|6152.88|0
1646822920000|2022-03-09 10:48:40|6152.54|6152.54|6151.33|6151.33|6152.54|6152.54|6150.62|6150.62|0
1646822980000|2022-03-09 10:49:40|6153.47|6153.47|6153.96|6153.96|6153.96|6153.96|6153.47|6153.47|0
1646822990000|2022-03-09 10:49:50|6156.09|6156.09|6156.43|6156.43|6156.43|6156.43|6156.09|6156.09|0
1646823000000|2022-03-09 10:50:00|6155.72|6155.72|6158.07|6158.07|6158.07|6158.07|6155.72|6155.72|0
1646823020000|2022-03-09 10:50:20|6157.74|6157.74|6156.31|6156.31|6157.74|6157.74|6156.31|6156.31|0
1646823030000|2022-03-09 10:50:30|6154.89|6154.89|6153.35|6153.35|6155.12|6155.12|6153.35|6153.35|0
1646823040000|2022-03-09 10:50:40|6153.24|6153.24|6147.7|6147.7|6153.24|6153.24|6147.7|6147.7|0
1646823050000|2022-03-09 10:50:50|6147.59|6147.59|6149.01|6149.01|6151.14|6151.14|6147.59|6147.59|0
1646823060000|2022-03-09 10:51:00|6149.24|6149.24|6148.53|6148.53|6149.24|6149.24|6148.53|6148.53|0
1646823070000|2022-03-09 10:51:10|6148.28|6148.28|6148.28|6148.28|6148.28|6148.28|6148.28|6148.28|0
1646823100000|2022-03-09 10:51:40|6148.05|6148.05|6148.05|6148.05|6148.05|6148.05|6148.05|6148.05|0
1646823110000|2022-03-09 10:51:50|6147.34|6147.34|6147.34|6147.34|6147.34|6147.34|6147.34|6147.34|0
1646823140000|2022-03-09 10:52:20|6146.63|6146.63|6147.34|6147.34|6147.34|6147.34|6145.92|6145.92|0
1646823150000|2022-03-09 10:52:30|6147.07|6147.07|6146.36|6146.36|6147.07|6147.07|6146.36|6146.36|0
1646823180000|2022-03-09 10:53:00|6144.94|6144.94|6143.99|6143.99|6144.94|6144.94|6143.99|6143.99|0
1646823190000|2022-03-09 10:53:10|6146.13|6146.13|6146.13|6146.13|6146.13|6146.13|6146.13|6146.13|0
1646823200000|2022-03-09 10:53:20|6146.37|6146.37|6146.37|6146.37|6146.37|6146.37|6146.37|6146.37|0
1646823210000|2022-03-09 10:53:30|6146.04|6146.04|6146.04|6146.04|6146.04|6146.04|6146.04|6146.04|0
1646823220000|2022-03-09 10:53:40|6144.62|6144.62|6142.39|6142.39|6144.62|6144.62|6142.39|6142.39|0
1646823230000|2022-03-09 10:53:50|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|0
1646823240000|2022-03-09 10:54:00|6144.04|6144.04|6142.61|6142.61|6144.04|6144.04|6142.61|6142.61|0
1646823250000|2022-03-09 10:54:10|6143.66|6143.66|6143.66|6143.66|6143.66|6143.66|6143.66|6143.66|0
1646823270000|2022-03-09 10:54:30|6142.6|6142.6|6142.6|6142.6|6142.6|6142.6|6142.6|6142.6|0
1646823290000|2022-03-09 10:54:50|6142.49|6142.49|6142.49|6142.49|6142.49|6142.49|6142.49|6142.49|0
1646823300000|2022-03-09 10:55:00|6142.72|6142.72|6142.72|6142.72|6142.72|6142.72|6142.72|6142.72|0
1646823310000|2022-03-09 10:55:10|6142.38|6142.38|6142.38|6142.38|6142.38|6142.38|6142.38|6142.38|0
1646823320000|2022-03-09 10:55:20|6142.15|6142.15|6142.15|6142.15|6142.15|6142.15|6142.15|6142.15|0
1646823330000|2022-03-09 10:55:30|6141.44|6141.44|6140.47|6140.47|6141.44|6141.44|6140.47|6140.47|0
1646823370000|2022-03-09 10:56:10|6139.05|6139.05|6138.33|6138.33|6139.05|6139.05|6138.33|6138.33|0
1646823390000|2022-03-09 10:56:30|6137.84|6137.84|6137.84|6137.84|6137.84|6137.84|6137.84|6137.84|0
1646823400000|2022-03-09 10:56:40|6135.94|6135.94|6135.94|6135.94|6135.94|6135.94|6135.94|6135.94|0
1646823410000|2022-03-09 10:56:50|6136.65|6136.65|6136.88|6136.88|6137.59|6137.59|6136.65|6136.65|0
1646823420000|2022-03-09 10:57:00|6137.37|6137.37|6137.71|6137.71|6137.71|6137.71|6137.37|6137.37|0
1646823430000|2022-03-09 10:57:10|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|0
1646823440000|2022-03-09 10:57:20|6140.55|6140.55|6140.55|6140.55|6140.55|6140.55|6140.55|6140.55|0
1646823460000|2022-03-09 10:57:40|6139.84|6139.84|6139.84|6139.84|6139.84|6139.84|6139.84|6139.84|0
1646823520000|2022-03-09 10:58:40|6140.07|6140.07|6139.25|6139.25|6140.07|6140.07|6139.25|6139.25|0
1646823530000|2022-03-09 10:58:50|6138.54|6138.54|6134.1|6134.1|6138.54|6138.54|6134.1|6134.1|0
1646823540000|2022-03-09 10:59:00|6133.39|6133.39|6134.7|6134.7|6136.12|6136.12|6133.27|6133.27|0
1646823550000|2022-03-09 10:59:10|6134.81|6134.81|6135.04|6135.04|6135.04|6135.04|6134.81|6134.81|0
1646823560000|2022-03-09 10:59:20|6136.47|6136.47|6136.47|6136.47|6136.47|6136.47|6136.47|6136.47|0
1646823570000|2022-03-09 10:59:30|6136.58|6136.58|6136.58|6136.58|6136.58|6136.58|6136.58|6136.58|0
1646823580000|2022-03-09 10:59:40|6136.81|6136.81|6138.51|6138.51|6138.51|6138.51|6136.81|6136.81|0
1646823590000|2022-03-09 10:59:50|6138.28|6138.28|6136.59|6136.59|6138.28|6138.28|6136.59|6136.59|0
1646823600000|2022-03-09 11:00:00|6136.35|6136.35|6136.35|6136.35|6137.07|6137.07|6136.35|6136.35|0
1646823610000|2022-03-09 11:00:10|6136.01|6136.01|6136.72|6136.72|6136.72|6136.72|6136.01|6136.01|0
1646823630000|2022-03-09 11:00:30|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|0
1646823650000|2022-03-09 11:00:50|6135.67|6135.67|6135.67|6135.67|6135.67|6135.67|6135.67|6135.67|0
1646823670000|2022-03-09 11:01:10|6134.93|6134.93|6134.93|6134.93|6134.93|6134.93|6134.93|6134.93|0
1646823710000|2022-03-09 11:01:50|6134.22|6134.22|6133.76|6133.76|6134.22|6134.22|6133.51|6133.51|0
1646823720000|2022-03-09 11:02:00|6134.33|6134.33|6135.05|6135.05|6135.05|6135.05|6134.33|6134.33|0
1646823740000|2022-03-09 11:02:20|6133.62|6133.62|6132.91|6132.91|6133.62|6133.62|6132.91|6132.91|0
1646823770000|2022-03-09 11:02:50|6130.78|6130.78|6130.78|6130.78|6130.78|6130.78|6130.78|6130.78|0
1646823790000|2022-03-09 11:03:10|6128.86|6128.86|6128.86|6128.86|6128.86|6128.86|6128.86|6128.86|0
1646823810000|2022-03-09 11:03:30|6128.37|6128.37|6128.37|6128.37|6128.37|6128.37|6128.37|6128.37|0
1646823830000|2022-03-09 11:03:50|6128.14|6128.14|6128.14|6128.14|6128.14|6128.14|6128.14|6128.14|0
1646823870000|2022-03-09 11:04:30|6128.37|6128.37|6128.37|6128.37|6128.37|6128.37|6128.37|6128.37|0
1646823890000|2022-03-09 11:04:50|6128.25|6128.25|6128.25|6128.25|6128.25|6128.25|6127.54|6127.54|0
1646823900000|2022-03-09 11:05:00|6127.54|6127.54|6127.54|6127.54|6127.54|6127.54|6127.54|6127.54|0
1646823920000|2022-03-09 11:05:20|6127.19|6127.19|6127.08|6127.08|6127.19|6127.19|6127.08|6127.08|0
1646823930000|2022-03-09 11:05:30|6126.86|6126.86|6126.86|6126.86|6126.86|6126.86|6126.86|6126.86|0
1646823940000|2022-03-09 11:05:40|6127.53|6127.53|6128.95|6128.95|6128.95|6128.95|6127.53|6127.53|0
1646823950000|2022-03-09 11:05:50|6129.66|6129.66|6129.66|6129.66|6129.66|6129.66|6129.66|6129.66|0
1646823960000|2022-03-09 11:06:00|6128.24|6128.24|6128.24|6128.24|6128.24|6128.24|6128.24|6128.24|0
1646823980000|2022-03-09 11:06:20|6125.4|6125.4|6124.57|6124.57|6125.4|6125.4|6124.57|6124.57|0
1646824030000|2022-03-09 11:07:10|6125.28|6125.28|6124.57|6124.57|6125.28|6125.28|6124.57|6124.57|0
1646824050000|2022-03-09 11:07:30|6123.86|6123.86|6123.86|6123.86|6123.86|6123.86|6123.86|6123.86|0
1646824060000|2022-03-09 11:07:40|6123.97|6123.97|6124.09|6124.09|6124.09|6124.09|6123.97|6123.97|0
1646824080000|2022-03-09 11:08:00|6122.67|6122.67|6120.91|6120.91|6122.67|6122.67|6120.91|6120.91|0
1646824090000|2022-03-09 11:08:10|6121.62|6121.62|6121.62|6121.62|6121.62|6121.62|6121.62|6121.62|0
1646824140000|2022-03-09 11:09:00|6121.5|6121.5|6121.27|6121.27|6121.5|6121.5|6121.27|6121.27|0
1646824150000|2022-03-09 11:09:10|6121.03|6121.03|6120.64|6120.64|6121.03|6121.03|6120.64|6120.64|0
1646824170000|2022-03-09 11:09:30|6121.13|6121.13|6121.13|6121.13|6121.13|6121.13|6121.13|6121.13|0
1646824180000|2022-03-09 11:09:40|6124.1|6124.1|6128.84|6128.84|6128.84|6128.84|6124.1|6124.1|0
1646824190000|2022-03-09 11:09:50|6129.56|6129.56|6129.82|6129.82|6129.82|6129.82|6129.56|6129.56|0
1646824200000|2022-03-09 11:10:00|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|0
1646824220000|2022-03-09 11:10:20|6128.17|6128.17|6128.17|6128.17|6128.17|6128.17|6128.17|6128.17|0
1646824240000|2022-03-09 11:10:40|6126.75|6126.75|6126.04|6126.04|6126.75|6126.75|6126.04|6126.04|0
1646824260000|2022-03-09 11:11:00|6127.46|6127.46|6127.57|6127.57|6127.57|6127.57|6127.46|6127.46|0
1646824280000|2022-03-09 11:11:20|6129|6129|6129.33|6129.33|6129.33|6129.33|6129|6129|0
1646824320000|2022-03-09 11:12:00|6127.91|6127.91|6127.91|6127.91|6127.91|6127.91|6127.91|6127.91|0
1646824330000|2022-03-09 11:12:10|6126.57|6126.57|6126.57|6126.57|6126.57|6126.57|6126.57|6126.57|0
1646824360000|2022-03-09 11:12:40|6126.53|6126.53|6125.7|6125.7|6126.53|6126.53|6125.7|6125.7|0
1646824380000|2022-03-09 11:13:00|6124.99|6124.99|6123.94|6123.94|6124.99|6124.99|6123.94|6123.94|0
1646824400000|2022-03-09 11:13:20|6124.41|6124.41|6124.29|6124.29|6124.41|6124.41|6124.29|6124.29|0
1646824450000|2022-03-09 11:14:10|6122.16|6122.16|6122.16|6122.16|6122.16|6122.16|6122.16|6122.16|0
1646824460000|2022-03-09 11:14:20|6121.42|6121.42|6121.15|6121.15|6121.42|6121.42|6121.15|6121.15|0
1646824510000|2022-03-09 11:15:10|6120.69|6120.69|6120.69|6120.69|6120.69|6120.69|6120.69|6120.69|0
1646824520000|2022-03-09 11:15:20|6119.26|6119.26|6118.55|6118.55|6119.26|6119.26|6118.55|6118.55|0
1646824530000|2022-03-09 11:15:30|6118.22|6118.22|6118.22|6118.22|6118.22|6118.22|6118.22|6118.22|0
1646824540000|2022-03-09 11:15:40|6118.1|6118.1|6117.45|6117.45|6118.1|6118.1|6117.45|6117.45|0
1646824550000|2022-03-09 11:15:50|6117.11|6117.11|6115.2|6115.2|6117.11|6117.11|6115.2|6115.2|0
1646824560000|2022-03-09 11:16:00|6114.48|6114.48|6118.42|6118.42|6118.42|6118.42|6114.48|6114.48|0
1646824570000|2022-03-09 11:16:10|6118.66|6118.66|6118.66|6118.66|6118.66|6118.66|6118.66|6118.66|0
1646824640000|2022-03-09 11:17:20|6120.08|6120.08|6120.08|6120.08|6120.08|6120.08|6120.08|6120.08|0
1646824660000|2022-03-09 11:17:40|6121.25|6121.25|6122.79|6122.79|6123.06|6123.06|6121.13|6121.13|0
1646824720000|2022-03-09 11:18:40|6122.67|6122.67|6121.25|6121.25|6122.67|6122.67|6121.25|6121.25|0
1646824730000|2022-03-09 11:18:50|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|0
1646824750000|2022-03-09 11:19:10|6120.99|6120.99|6120.41|6120.41|6120.99|6120.99|6120.41|6120.41|0
1646824780000|2022-03-09 11:19:40|6120.06|6120.06|6120.06|6120.06|6120.06|6120.06|6120.06|6120.06|0
1646824810000|2022-03-09 11:20:10|6120.17|6120.17|6120.17|6120.17|6120.17|6120.17|6120.17|6120.17|0
1646824820000|2022-03-09 11:20:20|6120.06|6120.06|6114.24|6114.24|6120.06|6120.06|6113.88|6113.88|0
1646824830000|2022-03-09 11:20:30|6114.47|6114.47|6119.57|6119.57|6119.57|6119.57|6114.47|6114.47|0
1646824840000|2022-03-09 11:20:40|6119.68|6119.68|6119.68|6119.68|6119.68|6119.68|6119.68|6119.68|0
1646824850000|2022-03-09 11:20:50|6119.57|6119.57|6119.57|6119.57|6119.57|6119.57|6119.57|6119.57|0
1646824870000|2022-03-09 11:21:10|6117.44|6117.44|6117.44|6117.44|6117.44|6117.44|6117.44|6117.44|0
1646824890000|2022-03-09 11:21:30|6117.2|6117.2|6117.2|6117.2|6117.2|6117.2|6117.2|6117.2|0
1646824900000|2022-03-09 11:21:40|6116.87|6116.87|6115.45|6115.45|6116.87|6116.87|6115.45|6115.45|0
1646824910000|2022-03-09 11:21:50|6116.16|6116.16|6116.16|6116.16|6116.16|6116.16|6116.16|6116.16|0
1646824920000|2022-03-09 11:22:00|6115.45|6115.45|6114.84|6114.84|6115.45|6115.45|6114.84|6114.84|0
1646824930000|2022-03-09 11:22:10|6115.18|6115.18|6114.61|6114.61|6115.18|6115.18|6114.61|6114.61|0
1646824940000|2022-03-09 11:22:20|6113.19|6113.19|6113.19|6113.19|6113.9|6113.9|6113.19|6113.19|0
1646824950000|2022-03-09 11:22:30|6112.95|6112.95|6112.95|6112.95|6112.95|6112.95|6112.95|6112.95|0
1646824980000|2022-03-09 11:23:00|6111.97|6111.97|6111.97|6111.97|6111.97|6111.97|6111.97|6111.97|0
1646825010000|2022-03-09 11:23:30|6110.55|6110.55|6111.26|6111.26|6111.26|6111.26|6110.55|6110.55|0
1646825020000|2022-03-09 11:23:40|6110.59|6110.59|6110.59|6110.59|6110.59|6110.59|6110.59|6110.59|0
1646825030000|2022-03-09 11:23:50|6110.36|6110.36|6110.7|6110.7|6110.7|6110.7|6110.36|6110.36|0
1646825050000|2022-03-09 11:24:10|6112.13|6112.13|6112.13|6112.13|6112.13|6112.13|6112.13|6112.13|0
1646825070000|2022-03-09 11:24:30|6112.46|6112.46|6112.46|6112.46|6112.46|6112.46|6112.46|6112.46|0
1646825080000|2022-03-09 11:24:40|6112.81|6112.81|6112.81|6112.81|6112.81|6112.81|6112.81|6112.81|0
1646825090000|2022-03-09 11:24:50|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|0
1646825110000|2022-03-09 11:25:10|6110.56|6110.56|6110.44|6110.44|6110.56|6110.56|6110.44|6110.44|0
1646825130000|2022-03-09 11:25:30|6114.25|6114.25|6113.91|6113.91|6114.58|6114.58|6113.91|6113.91|0
1646825150000|2022-03-09 11:25:50|6114.26|6114.26|6114.26|6114.26|6114.26|6114.26|6114.26|6114.26|0
1646825160000|2022-03-09 11:26:00|6112.6|6112.6|6112.04|6112.04|6112.6|6112.6|6112.04|6112.04|0
1646825180000|2022-03-09 11:26:20|6111.44|6111.44|6111.44|6111.44|6111.44|6111.44|6111.44|6111.44|0
1646825190000|2022-03-09 11:26:30|6111.78|6111.78|6109.46|6109.46|6111.78|6111.78|6108.22|6108.22|0
1646825200000|2022-03-09 11:26:40|6109.71|6109.71|6112.66|6112.66|6113.26|6113.26|6109.71|6109.71|0
1646825210000|2022-03-09 11:26:50|6111.95|6111.95|6111.61|6111.61|6111.95|6111.95|6111.61|6111.61|0
1646825220000|2022-03-09 11:27:00|6110.9|6110.9|6110.19|6110.19|6110.9|6110.9|6110.19|6110.19|0
1646825240000|2022-03-09 11:27:20|6109.84|6109.84|6112.9|6112.9|6112.9|6112.9|6109.26|6109.26|0
1646825270000|2022-03-09 11:27:50|6113.24|6113.24|6113.24|6113.24|6113.24|6113.24|6113.24|6113.24|0
1646825280000|2022-03-09 11:28:00|6113.59|6113.59|6114.9|6114.9|6114.9|6114.9|6113.47|6113.47|0
1646825290000|2022-03-09 11:28:10|6115.17|6115.17|6115.17|6115.17|6115.17|6115.17|6115.17|6115.17|0
1646825310000|2022-03-09 11:28:30|6115.06|6115.06|6115.39|6115.39|6115.39|6115.39|6115.06|6115.06|0
1646825340000|2022-03-09 11:29:00|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|0
1646825360000|2022-03-09 11:29:20|6119.29|6119.29|6118.57|6118.57|6119.29|6119.29|6118.57|6118.57|0
1646825370000|2022-03-09 11:29:30|6118.24|6118.24|6116.82|6116.82|6118.24|6118.24|6116.82|6116.82|0
1646825420000|2022-03-09 11:30:20|6118.95|6118.95|6118.95|6118.95|6118.95|6118.95|6118.95|6118.95|0
1646825430000|2022-03-09 11:30:30|6119.44|6119.44|6119.44|6119.44|6119.44|6119.44|6119.44|6119.44|0
1646825440000|2022-03-09 11:30:40|6118.73|6118.73|6118.73|6118.73|6118.73|6118.73|6118.73|6118.73|0
1646825470000|2022-03-09 11:31:10|6117.99|6117.99|6117.99|6117.99|6117.99|6117.99|6117.99|6117.99|0
1646825490000|2022-03-09 11:31:30|6115.86|6115.86|6115.15|6115.15|6115.86|6115.86|6115.15|6115.15|0
1646825500000|2022-03-09 11:31:40|6115.86|6115.86|6115.86|6115.86|6115.86|6115.86|6115.86|6115.86|0
1646825510000|2022-03-09 11:31:50|6115.59|6115.59|6115.59|6115.59|6115.59|6115.59|6115.59|6115.59|0
1646825540000|2022-03-09 11:32:20|6115.25|6115.25|6113.29|6113.29|6115.25|6115.25|6113.29|6113.29|0
1646825550000|2022-03-09 11:32:30|6112.62|6112.62|6110.95|6110.95|6112.62|6112.62|6110.95|6110.95|0
1646825560000|2022-03-09 11:32:40|6110.68|6110.68|6108.06|6108.06|6110.68|6110.68|6107.35|6107.35|0
1646825570000|2022-03-09 11:32:50|6108.8|6108.8|6108.8|6108.8|6108.8|6108.8|6108.8|6108.8|0
1646825580000|2022-03-09 11:33:00|6109.04|6109.04|6109.04|6109.04|6109.04|6109.04|6109.04|6109.04|0
1646825600000|2022-03-09 11:33:20|6108.58|6108.58|6108.58|6108.58|6108.58|6108.58|6108.58|6108.58|0
1646825610000|2022-03-09 11:33:30|6107.57|6107.57|6109.71|6109.71|6109.71|6109.71|6107.57|6107.57|0
1646825640000|2022-03-09 11:34:00|6110.63|6110.63|6111.23|6111.23|6111.23|6111.23|6110.63|6110.63|0
1646825650000|2022-03-09 11:34:10|6111.5|6111.5|6111.17|6111.17|6111.5|6111.5|6111.17|6111.17|0
1646825680000|2022-03-09 11:34:40|6110.68|6110.68|6110.68|6110.68|6110.68|6110.68|6110.68|6110.68|0
1646825720000|2022-03-09 11:35:20|6110.18|6110.18|6109.73|6109.73|6110.18|6110.18|6109.73|6109.73|0
1646825800000|2022-03-09 11:36:40|6109.46|6109.46|6107.24|6107.24|6109.46|6109.46|6107.24|6107.24|0
1646825830000|2022-03-09 11:37:10|6105.82|6105.82|6105.06|6105.06|6105.82|6105.82|6105.06|6105.06|0
1646825850000|2022-03-09 11:37:30|6106.01|6106.01|6105.68|6105.68|6106.01|6106.01|6105.68|6105.68|0
1646825890000|2022-03-09 11:38:10|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|0
1646825900000|2022-03-09 11:38:20|6105.24|6105.24|6104.52|6104.52|6105.24|6105.24|6104.52|6104.52|0
1646825910000|2022-03-09 11:38:30|6104.41|6104.41|6104.16|6104.16|6104.41|6104.41|6104.16|6104.16|0
1646825930000|2022-03-09 11:38:50|6104.41|6104.41|6104.41|6104.41|6104.41|6104.41|6104.41|6104.41|0
1646825940000|2022-03-09 11:39:00|6103.7|6103.7|6102.42|6102.42|6103.7|6103.7|6102.42|6102.42|0
1646825960000|2022-03-09 11:39:20|6102.19|6102.19|6102.31|6102.31|6102.31|6102.31|6101.85|6101.85|0
1646825970000|2022-03-09 11:39:30|6101.36|6101.36|6101.36|6101.36|6101.36|6101.36|6101.36|6101.36|0
1646825990000|2022-03-09 11:39:50|6101.47|6101.47|6101.47|6101.47|6101.47|6101.47|6101.47|6101.47|0
1646826000000|2022-03-09 11:40:00|6099.34|6099.34|6099.34|6099.34|6099.34|6099.34|6099.34|6099.34|0
1646826010000|2022-03-09 11:40:10|6098.85|6098.85|6098.85|6098.85|6098.85|6098.85|6098.85|6098.85|0
1646826020000|2022-03-09 11:40:20|6098.61|6098.61|6098.61|6098.61|6098.61|6098.61|6098.35|6098.35|0
1646826040000|2022-03-09 11:40:40|6100.04|6100.04|6101.34|6101.34|6101.34|6101.34|6100.04|6100.04|0
1646826050000|2022-03-09 11:40:50|6101.68|6101.68|6101.68|6101.68|6101.68|6101.68|6101.68|6101.68|0
1646826060000|2022-03-09 11:41:00|6102.01|6102.01|6101.68|6101.68|6102.01|6102.01|6101.68|6101.68|0
1646826080000|2022-03-09 11:41:20|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|0
1646826100000|2022-03-09 11:41:40|6100.14|6100.14|6099.66|6099.66|6100.14|6100.14|6099.66|6099.66|0
1646826190000|2022-03-09 11:43:10|6098.84|6098.84|6098.84|6098.84|6098.84|6098.84|6098.84|6098.84|0
1646826200000|2022-03-09 11:43:20|6098.6|6098.6|6097.62|6097.62|6098.6|6098.6|6097.62|6097.62|0
1646826210000|2022-03-09 11:43:30|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|0
1646826230000|2022-03-09 11:43:50|6100.47|6100.47|6101.18|6101.18|6101.18|6101.18|6100.47|6100.47|0
1646826240000|2022-03-09 11:44:00|6100.84|6100.84|6101.09|6101.09|6101.09|6101.09|6100.84|6100.84|0
1646826260000|2022-03-09 11:44:20|6100.74|6100.74|6100.51|6100.51|6100.74|6100.74|6100.51|6100.51|0
1646826270000|2022-03-09 11:44:30|6100.4|6100.4|6100.4|6100.4|6100.4|6100.4|6100.4|6100.4|0
1646826280000|2022-03-09 11:44:40|6100.05|6100.05|6098.47|6098.47|6100.05|6100.05|6098.47|6098.47|0
1646826290000|2022-03-09 11:44:50|6097.76|6097.76|6097.76|6097.76|6097.76|6097.76|6097.76|6097.76|0
1646826310000|2022-03-09 11:45:10|6097.64|6097.64|6097.64|6097.64|6097.64|6097.64|6097.64|6097.64|0
1646826320000|2022-03-09 11:45:20|6097.4|6097.4|6095.64|6095.64|6097.77|6097.77|6094.93|6094.93|0
1646826350000|2022-03-09 11:45:50|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|0
1646826360000|2022-03-09 11:46:00|6096.35|6096.35|6096.23|6096.23|6096.35|6096.35|6096.23|6096.23|0
1646826370000|2022-03-09 11:46:10|6094.81|6094.81|6094.46|6094.46|6094.81|6094.81|6094.46|6094.46|0
1646826390000|2022-03-09 11:46:30|6094.92|6094.92|6098.71|6098.71|6098.71|6098.71|6094.92|6094.92|0
1646826400000|2022-03-09 11:46:40|6098.95|6098.95|6098.95|6098.95|6098.95|6098.95|6098.95|6098.95|0
1646826410000|2022-03-09 11:46:50|6098.84|6098.84|6098.84|6098.84|6098.84|6098.84|6098.84|6098.84|0
1646826430000|2022-03-09 11:47:10|6098.12|6098.12|6098.12|6098.12|6098.12|6098.12|6098.12|6098.12|0
1646826440000|2022-03-09 11:47:20|6098.47|6098.47|6098.47|6098.47|6098.47|6098.47|6098.47|6098.47|0
1646826450000|2022-03-09 11:47:30|6099.89|6099.89|6100.13|6100.13|6100.13|6100.13|6099.89|6099.89|0
1646826460000|2022-03-09 11:47:40|6097.5|6097.5|6096.08|6096.08|6097.5|6097.5|6096.08|6096.08|0
1646826470000|2022-03-09 11:47:50|6095.84|6095.84|6095.5|6095.5|6095.84|6095.84|6095.5|6095.5|0
1646826480000|2022-03-09 11:48:00|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|0
1646826490000|2022-03-09 11:48:10|6096.06|6096.06|6098.53|6098.53|6098.53|6098.53|6096.06|6096.06|0
1646826510000|2022-03-09 11:48:30|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|0
1646826540000|2022-03-09 11:49:00|6099.36|6099.36|6099.36|6099.36|6099.48|6099.48|6099.36|6099.36|0
1646826580000|2022-03-09 11:49:40|6099.61|6099.61|6102.05|6102.05|6102.16|6102.16|6099.61|6099.61|0
1646826600000|2022-03-09 11:50:00|6100.62|6100.62|6097.55|6097.55|6100.62|6100.62|6097.55|6097.55|0
1646826610000|2022-03-09 11:50:10|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|0
1646826630000|2022-03-09 11:50:30|6098.7|6098.7|6098.7|6098.7|6098.7|6098.7|6098.7|6098.7|0
1646826640000|2022-03-09 11:50:40|6098.21|6098.21|6096.07|6096.07|6098.21|6098.21|6096.07|6096.07|0
1646826660000|2022-03-09 11:51:00|6096.78|6096.78|6098.21|6098.21|6098.21|6098.21|6096.78|6096.78|0
1646826690000|2022-03-09 11:51:30|6098.32|6098.32|6099.03|6099.03|6099.03|6099.03|6098.32|6098.32|0
1646826730000|2022-03-09 11:52:10|6097.61|6097.61|6097.61|6097.61|6097.61|6097.61|6097.61|6097.61|0
1646826740000|2022-03-09 11:52:20|6098.1|6098.1|6092.72|6092.72|6098.1|6098.1|6092.72|6092.72|0
1646826760000|2022-03-09 11:52:40|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|0
1646826780000|2022-03-09 11:53:00|6092.72|6092.72|6092.72|6092.72|6092.72|6092.72|6092.72|6092.72|0
1646826790000|2022-03-09 11:53:10|6094.14|6094.14|6092.94|6092.94|6095.56|6095.56|6092.94|6092.94|0
1646826810000|2022-03-09 11:53:30|6093.18|6093.18|6093.18|6093.18|6093.18|6093.18|6093.18|6093.18|0
1646826820000|2022-03-09 11:53:40|6092.95|6092.95|6092.95|6092.95|6092.95|6092.95|6092.95|6092.95|0
1646826830000|2022-03-09 11:53:50|6092.68|6092.68|6092.68|6092.68|6092.68|6092.68|6092.68|6092.68|0
1646826850000|2022-03-09 11:54:10|6092.44|6092.44|6092.44|6092.44|6092.44|6092.44|6092.44|6092.44|0
1646826860000|2022-03-09 11:54:20|6091.97|6091.97|6091.97|6091.97|6091.97|6091.97|6091.97|6091.97|0
1646826870000|2022-03-09 11:54:30|6092.47|6092.47|6091.76|6091.76|6092.47|6092.47|6091.76|6091.76|0
1646826880000|2022-03-09 11:54:40|6091.64|6091.64|6092.83|6092.83|6092.83|6092.83|6090.58|6090.58|0
1646826890000|2022-03-09 11:54:50|6093.54|6093.54|6093.54|6093.54|6093.54|6093.54|6093.54|6093.54|0
1646826900000|2022-03-09 11:55:00|6093.31|6093.31|6092.6|6092.6|6093.31|6093.31|6092.6|6092.6|0
1646826910000|2022-03-09 11:55:10|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|0
1646826920000|2022-03-09 11:55:20|6091.66|6091.66|6091.06|6091.06|6091.66|6091.66|6090.23|6090.23|0
1646826930000|2022-03-09 11:55:30|6089.72|6089.72|6089.72|6089.72|6089.72|6089.72|6089.72|6089.72|0
1646826950000|2022-03-09 11:55:50|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|0
1646826990000|2022-03-09 11:56:30|6087.09|6087.09|6089.23|6089.23|6089.23|6089.23|6087.09|6087.09|0
1646827010000|2022-03-09 11:56:50|6088.76|6088.76|6088.05|6088.05|6088.76|6088.76|6088.05|6088.05|0
1646827020000|2022-03-09 11:57:00|6088.39|6088.39|6088.49|6088.49|6088.72|6088.72|6088.39|6088.39|0
1646827040000|2022-03-09 11:57:20|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|6087.78|0
1646827060000|2022-03-09 11:57:40|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|0
1646827070000|2022-03-09 11:57:50|6085.89|6085.89|6086.23|6086.23|6086.23|6086.23|6085.89|6085.89|0
1646827090000|2022-03-09 11:58:10|6086|6086|6086|6086|6086|6086|6086|6086|0
1646827110000|2022-03-09 11:58:30|6085.29|6085.29|6086|6086|6086|6086|6085.29|6085.29|0
1646827120000|2022-03-09 11:58:40|6085.66|6085.66|6085.66|6085.66|6085.66|6085.66|6085.66|6085.66|0
1646827140000|2022-03-09 11:59:00|6085.17|6085.17|6080.57|6080.57|6085.17|6085.17|6080.57|6080.57|0
1646827150000|2022-03-09 11:59:10|6080.22|6080.22|6080.22|6080.22|6080.22|6080.22|6080.22|6080.22|0
1646827170000|2022-03-09 11:59:30|6079.23|6079.23|6077.83|6077.83|6079.48|6079.48|6077.83|6077.83|0
1646827180000|2022-03-09 11:59:40|6077.12|6077.12|6076.13|6076.13|6077.83|6077.83|6076.13|6076.13|0
1646827190000|2022-03-09 11:59:50|6077.56|6077.56|6072.5|6072.5|6077.56|6077.56|6072.5|6072.5|0
1646827200000|2022-03-09 12:00:00|6071.96|6071.96|6078.03|6078.03|6078.03|6078.03|6071.72|6071.72|0
1646827210000|2022-03-09 12:00:10|6078.84|6078.84|6081.69|6081.69|6081.69|6081.69|6078.84|6078.84|0
1646827230000|2022-03-09 12:00:30|6080.26|6080.26|6078.83|6078.83|6080.26|6080.26|6078.83|6078.83|0
1646827310000|2022-03-09 12:01:50|6077.4|6077.4|6076.69|6076.69|6077.4|6077.4|6076.69|6076.69|0
1646827320000|2022-03-09 12:02:00|6077.4|6077.4|6079.96|6079.96|6080.67|6080.67|6077.4|6077.4|0
1646827330000|2022-03-09 12:02:10|6080.21|6080.21|6079.25|6079.25|6080.21|6080.21|6079.25|6079.25|0
1646827340000|2022-03-09 12:02:20|6077.83|6077.83|6077.83|6077.83|6077.83|6077.83|6077.83|6077.83|0
1646827350000|2022-03-09 12:02:30|6077.12|6077.12|6076.62|6076.62|6077.12|6077.12|6076.62|6076.62|0
1646827360000|2022-03-09 12:02:40|6077.2|6077.2|6077.91|6077.91|6077.91|6077.91|6077.2|6077.2|0
1646827380000|2022-03-09 12:03:00|6078.15|6078.15|6078.15|6078.15|6078.15|6078.15|6078.15|6078.15|0
1646827400000|2022-03-09 12:03:20|6077.91|6077.91|6077.91|6077.91|6077.91|6077.91|6077.91|6077.91|0
1646827410000|2022-03-09 12:03:30|6078.03|6078.03|6078.03|6078.03|6078.03|6078.03|6078.03|6078.03|0
1646827420000|2022-03-09 12:03:40|6076.61|6076.61|6076.61|6076.61|6076.61|6076.61|6075.9|6075.9|0
1646827430000|2022-03-09 12:03:50|6076.38|6076.38|6074.99|6074.99|6076.38|6076.38|6074.72|6074.72|0
1646827440000|2022-03-09 12:04:00|6074.66|6074.66|6075.37|6075.37|6075.37|6075.37|6074.66|6074.66|0
1646827450000|2022-03-09 12:04:10|6073.94|6073.94|6073.94|6073.94|6074.66|6074.66|6073.23|6073.23|0
1646827460000|2022-03-09 12:04:20|6074.18|6074.18|6074.18|6074.18|6074.18|6074.18|6074.18|6074.18|0
1646827470000|2022-03-09 12:04:30|6072.75|6072.75|6072.75|6072.75|6072.75|6072.75|6072.75|6072.75|0
1646827480000|2022-03-09 12:04:40|6073.09|6073.09|6074.51|6074.51|6074.51|6074.51|6073.09|6073.09|0
1646827490000|2022-03-09 12:04:50|6075.25|6075.25|6075.25|6075.25|6075.25|6075.25|6075.25|6075.25|0
1646827500000|2022-03-09 12:05:00|6075.59|6075.59|6075.59|6075.59|6075.59|6075.59|6075.59|6075.59|0
1646827530000|2022-03-09 12:05:30|6075.25|6075.25|6073.6|6073.6|6075.25|6075.25|6071.93|6071.93|0
1646827540000|2022-03-09 12:05:40|6073.94|6073.94|6073.94|6073.94|6073.94|6073.94|6073.94|6073.94|0
1646827550000|2022-03-09 12:05:50|6074.65|6074.65|6073.45|6073.45|6075.12|6075.12|6073.45|6073.45|0
1646827560000|2022-03-09 12:06:00|6075.58|6075.58|6075.58|6075.58|6075.58|6075.58|6075.58|6075.58|0
1646827570000|2022-03-09 12:06:10|6075.93|6075.93|6074.78|6074.78|6075.93|6075.93|6074.51|6074.51|0
1646827600000|2022-03-09 12:06:40|6073.35|6073.35|6073.35|6073.35|6074.06|6074.06|6073.35|6073.35|0
1646827630000|2022-03-09 12:07:10|6073.08|6073.08|6073.08|6073.08|6073.08|6073.08|6073.08|6073.08|0
1646827640000|2022-03-09 12:07:20|6074.51|6074.51|6073.08|6073.08|6074.51|6074.51|6073.08|6073.08|0
1646827650000|2022-03-09 12:07:30|6072.74|6072.74|6072.85|6072.85|6072.85|6072.85|6072.74|6072.74|0
1646827670000|2022-03-09 12:07:50|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|0
1646827690000|2022-03-09 12:08:10|6073.08|6073.08|6074.51|6074.51|6074.51|6074.51|6073.08|6073.08|0
1646827700000|2022-03-09 12:08:20|6073.8|6073.8|6074.14|6074.14|6074.14|6074.14|6073.8|6073.8|0
1646827710000|2022-03-09 12:08:30|6074.39|6074.39|6074.72|6074.72|6074.72|6074.72|6074.39|6074.39|0
1646827720000|2022-03-09 12:08:40|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|0
1646827730000|2022-03-09 12:08:50|6077.21|6077.21|6077.47|6077.47|6077.47|6077.47|6077.21|6077.21|0
1646827740000|2022-03-09 12:09:00|6077.84|6077.84|6079.04|6079.04|6080.22|6080.22|6077.84|6077.84|0
1646827750000|2022-03-09 12:09:10|6078.93|6078.93|6078.45|6078.45|6078.93|6078.93|6078.33|6078.33|0
1646827760000|2022-03-09 12:09:20|6077.95|6077.95|6077.24|6077.24|6077.95|6077.95|6077.24|6077.24|0
1646827780000|2022-03-09 12:09:40|6077.49|6077.49|6076.91|6076.91|6077.49|6077.49|6076.91|6076.91|0
1646827790000|2022-03-09 12:09:50|6076.57|6076.57|6076.11|6076.11|6076.57|6076.57|6076.11|6076.11|0
1646827800000|2022-03-09 12:10:00|6075.86|6075.86|6073.48|6073.48|6075.86|6075.86|6073.48|6073.48|0
1646827810000|2022-03-09 12:10:10|6072.06|6072.06|6072.06|6072.06|6072.06|6072.06|6072.06|6072.06|0
1646827820000|2022-03-09 12:10:20|6072.29|6072.29|6072.29|6072.29|6072.29|6072.29|6072.29|6072.29|0
1646827830000|2022-03-09 12:10:30|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|0
1646827840000|2022-03-09 12:10:40|6073.71|6073.71|6073.71|6073.71|6073.71|6073.71|6073.71|6073.71|0
1646827860000|2022-03-09 12:11:00|6075.14|6075.14|6074.92|6074.92|6075.63|6075.63|6074.92|6074.92|0
1646827880000|2022-03-09 12:11:20|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|6074.21|0
1646827890000|2022-03-09 12:11:30|6074.44|6074.44|6074.44|6074.44|6074.44|6074.44|6074.44|6074.44|0
1646827900000|2022-03-09 12:11:40|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|0
1646827910000|2022-03-09 12:11:50|6074.44|6074.44|6074.44|6074.44|6074.44|6074.44|6074.44|6074.44|0
1646827920000|2022-03-09 12:12:00|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|0
1646827940000|2022-03-09 12:12:20|6074.44|6074.44|6074.19|6074.19|6074.44|6074.44|6074.19|6074.19|0
1646827960000|2022-03-09 12:12:40|6074.9|6074.9|6074.9|6074.9|6074.9|6074.9|6074.9|6074.9|0
1646827980000|2022-03-09 12:13:00|6075.24|6075.24|6075.58|6075.58|6075.58|6075.58|6075.24|6075.24|0
1646827990000|2022-03-09 12:13:10|6075.81|6075.81|6075.81|6075.81|6075.81|6075.81|6075.81|6075.81|0
1646828000000|2022-03-09 12:13:20|6075.47|6075.47|6075.47|6075.47|6075.47|6075.47|6075.47|6075.47|0
1646828030000|2022-03-09 12:13:50|6075.96|6075.96|6075.96|6075.96|6075.96|6075.96|6075.96|6075.96|0
1646828040000|2022-03-09 12:14:00|6077.39|6077.39|6080.24|6080.24|6080.24|6080.24|6077.39|6077.39|0
1646828050000|2022-03-09 12:14:10|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|0
1646828070000|2022-03-09 12:14:30|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|6080.48|0
1646828090000|2022-03-09 12:14:50|6084.74|6084.74|6084.74|6084.74|6084.74|6084.74|6084.74|6084.74|0
1646828130000|2022-03-09 12:15:30|6086.17|6086.17|6085.46|6085.46|6086.17|6086.17|6085.46|6085.46|0
1646828140000|2022-03-09 12:15:40|6086.17|6086.17|6086.17|6086.17|6086.17|6086.17|6086.17|6086.17|0
1646828150000|2022-03-09 12:15:50|6083.32|6083.32|6086.88|6086.88|6086.88|6086.88|6083.32|6083.32|0
1646828160000|2022-03-09 12:16:00|6087.59|6087.59|6086.88|6086.88|6087.59|6087.59|6086.17|6086.17|0
1646828170000|2022-03-09 12:16:10|6087.21|6087.21|6087.21|6087.21|6087.21|6087.21|6087.21|6087.21|0
1646828190000|2022-03-09 12:16:30|6086.5|6086.5|6085.79|6085.79|6086.5|6086.5|6085.79|6085.79|0
1646828200000|2022-03-09 12:16:40|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|0
1646828230000|2022-03-09 12:17:10|6086.84|6086.84|6089.85|6089.85|6089.85|6089.85|6086.84|6086.84|0
1646828260000|2022-03-09 12:17:40|6089.97|6089.97|6088.68|6088.68|6089.97|6089.97|6088.68|6088.68|0
1646828270000|2022-03-09 12:17:50|6088.91|6088.91|6090.33|6090.33|6090.33|6090.33|6088.91|6088.91|0
1646828280000|2022-03-09 12:18:00|6089.62|6089.62|6089.62|6089.62|6089.62|6089.62|6089.62|6089.62|0
1646828290000|2022-03-09 12:18:10|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|0
1646828320000|2022-03-09 12:18:40|6088.83|6088.83|6088.83|6088.83|6088.83|6088.83|6088.83|6088.83|0
1646828340000|2022-03-09 12:19:00|6089.17|6089.17|6089.76|6089.76|6089.88|6089.88|6089.17|6089.17|0
1646828400000|2022-03-09 12:20:00|6090|6090|6087.99|6087.99|6090|6090|6087.75|6087.75|0
1646828410000|2022-03-09 12:20:10|6087.76|6087.76|6087.76|6087.76|6087.76|6087.76|6087.76|6087.76|0
1646828420000|2022-03-09 12:20:20|6087.42|6087.42|6087.42|6087.42|6087.42|6087.42|6087.42|6087.42|0
1646828430000|2022-03-09 12:20:30|6086|6086|6086|6086|6086|6086|6086|6086|0
1646828440000|2022-03-09 12:20:40|6085.51|6085.51|6085.76|6085.76|6085.76|6085.76|6085.51|6085.51|0
1646828450000|2022-03-09 12:20:50|6085.99|6085.99|6086.94|6086.94|6086.94|6086.94|6085.99|6085.99|0
1646828460000|2022-03-09 12:21:00|6087.28|6087.28|6087.28|6087.28|6087.28|6087.28|6087.28|6087.28|0
1646828490000|2022-03-09 12:21:30|6086.3|6086.3|6083.68|6083.68|6086.3|6086.3|6083.68|6083.68|0
1646828510000|2022-03-09 12:21:50|6083.57|6083.57|6083.57|6083.57|6083.57|6083.57|6083.57|6083.57|0
1646828520000|2022-03-09 12:22:00|6083.23|6083.23|6082.42|6082.42|6083.23|6083.23|6082.42|6082.42|0
1646828540000|2022-03-09 12:22:20|6083.13|6083.13|6083.25|6083.25|6083.25|6083.25|6083.13|6083.13|0
1646828550000|2022-03-09 12:22:30|6083.13|6083.13|6083.13|6083.13|6083.13|6083.13|6083.13|6083.13|0
1646828560000|2022-03-09 12:22:40|6083.84|6083.84|6086.7|6086.7|6086.7|6086.7|6083.84|6083.84|0
1646828570000|2022-03-09 12:22:50|6086.82|6086.82|6086.11|6086.11|6086.82|6086.82|6086.11|6086.11|0
1646828580000|2022-03-09 12:23:00|6085.99|6085.99|6085.28|6085.28|6085.99|6085.99|6085.28|6085.28|0
1646828590000|2022-03-09 12:23:10|6084.93|6084.93|6084.93|6084.93|6084.93|6084.93|6084.93|6084.93|0
1646828600000|2022-03-09 12:23:20|6084.7|6084.7|6084.32|6084.32|6084.7|6084.7|6084.32|6084.32|0
1646828640000|2022-03-09 12:24:00|6085.75|6085.75|6087.52|6087.52|6087.52|6087.52|6085.75|6085.75|0
1646828670000|2022-03-09 12:24:30|6086.81|6086.81|6086.81|6086.81|6086.81|6086.81|6086.81|6086.81|0
1646828680000|2022-03-09 12:24:40|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|0
1646828690000|2022-03-09 12:24:50|6085.36|6085.36|6084.64|6084.64|6085.36|6085.36|6084.64|6084.64|0
1646828710000|2022-03-09 12:25:10|6085.36|6085.36|6085.12|6085.12|6085.36|6085.36|6085.12|6085.12|0
1646828750000|2022-03-09 12:25:50|6087.97|6087.97|6087.59|6087.59|6088.31|6088.31|6087.59|6087.59|0
1646828760000|2022-03-09 12:26:00|6087.48|6087.48|6089.39|6089.39|6089.39|6089.39|6087.48|6087.48|0
1646828770000|2022-03-09 12:26:10|6089.64|6089.64|6089.64|6089.64|6089.64|6089.64|6089.64|6089.64|0
1646828780000|2022-03-09 12:26:20|6089.18|6089.18|6088.47|6088.47|6089.18|6089.18|6088.47|6088.47|0
1646828820000|2022-03-09 12:27:00|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|0
1646828840000|2022-03-09 12:27:20|6087.39|6087.39|6085.88|6085.88|6087.39|6087.39|6084.92|6084.92|0
1646828930000|2022-03-09 12:28:50|6085.17|6085.17|6085.17|6085.17|6085.17|6085.17|6085.17|6085.17|0
1646828940000|2022-03-09 12:29:00|6085.5|6085.5|6086.21|6086.21|6086.21|6086.21|6085.5|6085.5|0
1646828950000|2022-03-09 12:29:10|6086.93|6086.93|6086.93|6086.93|6086.93|6086.93|6086.93|6086.93|0
1646828970000|2022-03-09 12:29:30|6086.46|6086.46|6085.87|6085.87|6086.58|6086.58|6085.87|6085.87|0
1646828990000|2022-03-09 12:29:50|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|0
1646829020000|2022-03-09 12:30:20|6086.67|6086.67|6087.38|6087.38|6087.38|6087.38|6086.67|6086.67|0
1646829040000|2022-03-09 12:30:40|6086.67|6086.67|6086.67|6086.67|6086.67|6086.67|6086.67|6086.67|0
1646829050000|2022-03-09 12:30:50|6085.95|6085.95|6086.55|6086.55|6086.67|6086.67|6085.95|6085.95|0
1646829060000|2022-03-09 12:31:00|6086.32|6086.32|6086.32|6086.32|6086.32|6086.32|6086.32|6086.32|0
1646829070000|2022-03-09 12:31:10|6086.07|6086.07|6086.07|6086.07|6086.07|6086.07|6086.07|6086.07|0
1646829080000|2022-03-09 12:31:20|6083.23|6083.23|6083.23|6083.23|6083.23|6083.23|6083.23|6083.23|0
1646829100000|2022-03-09 12:31:40|6082.76|6082.76|6082.76|6082.76|6082.76|6082.76|6082.76|6082.76|0
1646829130000|2022-03-09 12:32:10|6083.01|6083.01|6083.01|6083.01|6083.01|6083.01|6083.01|6083.01|0
1646829140000|2022-03-09 12:32:20|6082.3|6082.3|6082.3|6082.3|6082.3|6082.3|6082.3|6082.3|0
1646829190000|2022-03-09 12:33:10|6082.63|6082.63|6082.63|6082.63|6082.63|6082.63|6082.63|6082.63|0
1646829220000|2022-03-09 12:33:40|6083.13|6083.13|6085.97|6085.97|6085.97|6085.97|6083.13|6083.13|0
1646829230000|2022-03-09 12:33:50|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|0
1646829240000|2022-03-09 12:34:00|6086.66|6086.66|6086.77|6086.77|6087|6087|6086.66|6086.66|0
1646829250000|2022-03-09 12:34:10|6086.5|6086.5|6086.88|6086.88|6086.88|6086.88|6086.17|6086.17|0
1646829310000|2022-03-09 12:35:10|6087.59|6087.59|6090.34|6090.34|6090.34|6090.34|6087.59|6087.59|0
1646829330000|2022-03-09 12:35:30|6091.76|6091.76|6091.76|6091.76|6091.76|6091.76|6091.76|6091.76|0
1646829340000|2022-03-09 12:35:40|6092.1|6092.1|6092.1|6092.1|6092.1|6092.1|6092.1|6092.1|0
1646829370000|2022-03-09 12:36:10|6092.56|6092.56|6095.19|6095.19|6095.19|6095.19|6092.56|6092.56|0
1646829380000|2022-03-09 12:36:20|6095.46|6095.46|6095.46|6095.46|6095.46|6095.46|6095.46|6095.46|0
1646829390000|2022-03-09 12:36:30|6096.88|6096.88|6097.82|6097.82|6097.82|6097.82|6096.88|6096.88|0
1646829420000|2022-03-09 12:37:00|6097.94|6097.94|6097.94|6097.94|6097.94|6097.94|6097.94|6097.94|0
1646829430000|2022-03-09 12:37:10|6097.69|6097.69|6097.69|6097.69|6097.69|6097.69|6097.69|6097.69|0
1646829460000|2022-03-09 12:37:40|6098.27|6098.27|6098.27|6098.27|6098.27|6098.27|6098.27|6098.27|0
1646829480000|2022-03-09 12:38:00|6097.56|6097.56|6097.56|6097.56|6097.56|6097.56|6097.56|6097.56|0
1646829490000|2022-03-09 12:38:10|6097.22|6097.22|6097.22|6097.22|6097.22|6097.22|6097.22|6097.22|0
1646829500000|2022-03-09 12:38:20|6096.95|6096.95|6096.36|6096.36|6096.95|6096.95|6096.36|6096.36|0
1646829510000|2022-03-09 12:38:30|6096.61|6096.61|6094.93|6094.93|6096.61|6096.61|6094.47|6094.47|0
1646829540000|2022-03-09 12:39:00|6094.6|6094.6|6094.6|6094.6|6094.6|6094.6|6094.6|6094.6|0
1646829550000|2022-03-09 12:39:10|6091.04|6091.04|6089.97|6089.97|6091.04|6091.04|6089.97|6089.97|0
1646829570000|2022-03-09 12:39:30|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|0
1646829600000|2022-03-09 12:40:00|6089.97|6089.97|6089.97|6089.97|6089.97|6089.97|6089.97|6089.97|0
1646829610000|2022-03-09 12:40:10|6090.68|6090.68|6091.01|6091.01|6091.01|6091.01|6090.68|6090.68|0
1646829620000|2022-03-09 12:40:20|6091.51|6091.51|6091.78|6091.78|6091.78|6091.78|6091.51|6091.51|0
1646829640000|2022-03-09 12:40:40|6092.49|6092.49|6093.2|6093.2|6093.2|6093.2|6092.49|6092.49|0
1646829650000|2022-03-09 12:40:50|6093.53|6093.53|6093.53|6093.53|6093.53|6093.53|6093.53|6093.53|0
1646829690000|2022-03-09 12:41:30|6095.67|6095.67|6095.94|6095.94|6095.94|6095.94|6095.67|6095.67|0
1646829740000|2022-03-09 12:42:20|6096.43|6096.43|6096.43|6096.43|6096.43|6096.43|6096.43|6096.43|0
1646829750000|2022-03-09 12:42:30|6097.1|6097.1|6097.81|6097.81|6098.52|6098.52|6097.1|6097.1|0
1646829770000|2022-03-09 12:42:50|6097.48|6097.48|6096.5|6096.5|6097.48|6097.48|6096.5|6096.5|0
1646829800000|2022-03-09 12:43:20|6096.61|6096.61|6096.73|6096.73|6096.73|6096.73|6096.61|6096.61|0
1646829810000|2022-03-09 12:43:30|6098.15|6098.15|6098.15|6098.15|6098.15|6098.15|6098.15|6098.15|0
1646829820000|2022-03-09 12:43:40|6098.27|6098.27|6098.27|6098.27|6098.27|6098.27|6098.27|6098.27|0
1646829840000|2022-03-09 12:44:00|6099.69|6099.69|6099.84|6099.84|6099.96|6099.96|6099.69|6099.69|0
1646829860000|2022-03-09 12:44:20|6096.29|6096.29|6096.29|6096.29|6096.29|6096.29|6096.29|6096.29|0
1646829880000|2022-03-09 12:44:40|6096.04|6096.04|6096.04|6096.04|6096.04|6096.04|6096.04|6096.04|0
1646829920000|2022-03-09 12:45:20|6096.37|6096.37|6096.37|6096.37|6096.37|6096.37|6096.37|6096.37|0
1646829930000|2022-03-09 12:45:30|6096.72|6096.72|6096.61|6096.61|6096.72|6096.72|6096.61|6096.61|0
1646829940000|2022-03-09 12:45:40|6097.32|6097.32|6098.79|6098.79|6098.79|6098.79|6097.32|6097.32|0
1646829960000|2022-03-09 12:46:00|6100.21|6100.21|6100.51|6100.51|6101.22|6101.22|6100.21|6100.21|0
1646829970000|2022-03-09 12:46:10|6101.22|6101.22|6101.22|6101.22|6101.22|6101.22|6101.22|6101.22|0
1646829980000|2022-03-09 12:46:20|6101.45|6101.45|6101.34|6101.34|6101.45|6101.45|6101.34|6101.34|0
1646829990000|2022-03-09 12:46:30|6101|6101|6098.4|6098.4|6101|6101|6098.28|6098.28|0
1646830020000|2022-03-09 12:47:00|6098.28|6098.28|6097.9|6097.9|6098.28|6098.28|6097.9|6097.9|0
1646830040000|2022-03-09 12:47:20|6098.61|6098.61|6099.32|6099.32|6099.32|6099.32|6098.61|6098.61|0
1646830050000|2022-03-09 12:47:30|6100.75|6100.75|6100.75|6100.75|6100.75|6100.75|6100.75|6100.75|0
1646830060000|2022-03-09 12:47:40|6101.08|6101.08|6101.79|6101.79|6101.79|6101.79|6101.08|6101.08|0
1646830090000|2022-03-09 12:48:10|6102.02|6102.02|6102.02|6102.02|6102.02|6102.02|6102.02|6102.02|0
1646830120000|2022-03-09 12:48:40|6102.14|6102.14|6102.14|6102.14|6102.14|6102.14|6102.14|6102.14|0
1646830150000|2022-03-09 12:49:10|6102.39|6102.39|6102.39|6102.39|6102.39|6102.39|6102.39|6102.39|0
1646830170000|2022-03-09 12:49:30|6100.96|6100.96|6100.96|6100.96|6100.96|6100.96|6100.96|6100.96|0
1646830180000|2022-03-09 12:49:40|6101.67|6101.67|6101.67|6101.67|6101.67|6101.67|6101.67|6101.67|0
1646830190000|2022-03-09 12:49:50|6101.56|6101.56|6101.44|6101.44|6101.56|6101.56|6101.44|6101.44|0
1646830200000|2022-03-09 12:50:00|6101.21|6101.21|6101.21|6101.21|6101.21|6101.21|6101.21|6101.21|0
1646830240000|2022-03-09 12:50:40|6099.08|6099.08|6098.83|6098.83|6099.08|6099.08|6098.83|6098.83|0
1646830260000|2022-03-09 12:51:00|6098.5|6098.5|6098.61|6098.61|6098.61|6098.61|6098.5|6098.5|0
1646830320000|2022-03-09 12:52:00|6099.32|6099.32|6100.3|6100.3|6100.3|6100.3|6099.32|6099.32|0
1646830340000|2022-03-09 12:52:20|6101.01|6101.01|6100.67|6100.67|6101.01|6101.01|6100.67|6100.67|0
1646830350000|2022-03-09 12:52:30|6099.96|6099.96|6099.96|6099.96|6099.96|6099.96|6099.96|6099.96|0
1646830410000|2022-03-09 12:53:30|6101.38|6101.38|6101.38|6101.38|6101.38|6101.38|6101.38|6101.38|0
1646830430000|2022-03-09 12:53:50|6099.96|6099.96|6099.96|6099.96|6099.96|6099.96|6099.96|6099.96|0
1646830440000|2022-03-09 12:54:00|6099.71|6099.71|6099.37|6099.37|6099.71|6099.71|6099.37|6099.37|0
1646830450000|2022-03-09 12:54:10|6099.49|6099.49|6095.68|6095.68|6099.49|6099.49|6095.68|6095.68|0
1646830460000|2022-03-09 12:54:20|6096.39|6096.39|6096.39|6096.39|6096.39|6096.39|6096.39|6096.39|0
1646830530000|2022-03-09 12:55:30|6095.72|6095.72|6095.72|6095.72|6095.72|6095.72|6095.72|6095.72|0
1646830560000|2022-03-09 12:56:00|6093.58|6093.58|6093.47|6093.47|6093.58|6093.58|6093.47|6093.47|0
1646830580000|2022-03-09 12:56:20|6094.18|6094.18|6094.18|6094.18|6094.18|6094.18|6094.18|6094.18|0
1646830630000|2022-03-09 12:57:10|6094.67|6094.67|6094.92|6094.92|6094.92|6094.92|6094.67|6094.67|0
1646830640000|2022-03-09 12:57:20|6096.34|6096.34|6096.68|6096.68|6096.68|6096.68|6096.34|6096.34|0
1646830650000|2022-03-09 12:57:30|6096.56|6096.56|6096.56|6096.56|6096.56|6096.56|6096.56|6096.56|0
1646830660000|2022-03-09 12:57:40|6096.31|6096.31|6096.31|6096.31|6096.31|6096.31|6096.31|6096.31|0
1646830680000|2022-03-09 12:58:00|6096.66|6096.66|6096.66|6096.66|6096.66|6096.66|6096.66|6096.66|0
1646830700000|2022-03-09 12:58:20|6098.08|6098.08|6098.92|6098.92|6098.92|6098.92|6098.08|6098.08|0
1646830730000|2022-03-09 12:58:50|6098.21|6098.21|6098.09|6098.09|6098.21|6098.21|6098.09|6098.09|0
1646830750000|2022-03-09 12:59:10|6095.96|6095.96|6095.96|6095.96|6095.96|6095.96|6095.96|6095.96|0
1646830760000|2022-03-09 12:59:20|6095.61|6095.61|6096.44|6096.44|6096.44|6096.44|6095.61|6095.61|0
1646830780000|2022-03-09 12:59:40|6095.77|6095.77|6093.61|6093.61|6095.77|6095.77|6093.61|6093.61|0
1646830790000|2022-03-09 12:59:50|6093.37|6093.37|6093.12|6093.12|6093.37|6093.37|6093.12|6093.12|0
1646830800000|2022-03-09 13:00:00|6092.41|6092.41|6092.77|6092.77|6092.9|6092.9|6092.41|6092.41|0
1646830830000|2022-03-09 13:00:30|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|0
1646830850000|2022-03-09 13:00:50|6092.89|6092.89|6092.89|6092.89|6092.89|6092.89|6092.89|6092.89|0
1646830860000|2022-03-09 13:01:00|6093.13|6093.13|6093.13|6093.13|6093.13|6093.13|6093.13|6093.13|0
1646830890000|2022-03-09 13:01:30|6095.27|6095.27|6096.56|6096.56|6096.56|6096.56|6095.27|6095.27|0
1646830900000|2022-03-09 13:01:40|6097.98|6097.98|6098.23|6098.23|6098.23|6098.23|6097.98|6097.98|0
1646830920000|2022-03-09 13:02:00|6098.56|6098.56|6098.56|6098.56|6098.56|6098.56|6098.56|6098.56|0
1646830930000|2022-03-09 13:02:10|6098.83|6098.83|6098.83|6098.83|6098.83|6098.83|6098.83|6098.83|0
1646830940000|2022-03-09 13:02:20|6100.25|6100.25|6100.25|6100.25|6100.25|6100.25|6100.25|6100.25|0
1646830980000|2022-03-09 13:03:00|6099.54|6099.54|6098.59|6098.59|6099.54|6099.54|6097.87|6097.87|0
1646830990000|2022-03-09 13:03:10|6098.82|6098.82|6100.24|6100.24|6100.24|6100.24|6098.82|6098.82|0
1646831000000|2022-03-09 13:03:20|6100.49|6100.49|6100.49|6100.49|6100.49|6100.49|6100.49|6100.49|0
1646831010000|2022-03-09 13:03:30|6102.87|6102.87|6104.84|6104.84|6105.07|6105.07|6102.87|6102.87|0
1646831020000|2022-03-09 13:03:40|6105.19|6105.19|6104.96|6104.96|6105.19|6105.19|6104.96|6104.96|0
1646831070000|2022-03-09 13:04:30|6105.2|6105.2|6105.2|6105.2|6105.2|6105.2|6105.2|6105.2|0
1646831080000|2022-03-09 13:04:40|6105.54|6105.54|6105.54|6105.54|6105.54|6105.54|6105.54|6105.54|0
1646831090000|2022-03-09 13:04:50|6105.31|6105.31|6104.73|6104.73|6105.31|6105.31|6104.73|6104.73|0
1646831110000|2022-03-09 13:05:10|6103.3|6103.3|6102.68|6102.68|6103.3|6103.3|6102.57|6102.57|0
1646831130000|2022-03-09 13:05:30|6102.91|6102.91|6102.91|6102.91|6102.91|6102.91|6102.91|6102.91|0
1646831170000|2022-03-09 13:06:10|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|0
1646831200000|2022-03-09 13:06:40|6101.49|6101.49|6102.2|6102.2|6102.2|6102.2|6101.49|6101.49|0
1646831220000|2022-03-09 13:07:00|6102.94|6102.94|6102.94|6102.94|6102.94|6102.94|6102.94|6102.94|0
1646831230000|2022-03-09 13:07:10|6102.23|6102.23|6103.65|6103.65|6103.65|6103.65|6102.23|6102.23|0
1646831240000|2022-03-09 13:07:20|6105.07|6105.07|6105.07|6105.07|6105.07|6105.07|6105.07|6105.07|0
1646831250000|2022-03-09 13:07:30|6105.41|6105.41|6105.75|6105.75|6105.75|6105.75|6105.41|6105.41|0
1646831260000|2022-03-09 13:07:40|6105.99|6105.99|6105.75|6105.75|6105.99|6105.99|6105.75|6105.75|0
1646831270000|2022-03-09 13:07:50|6106.92|6106.92|6106.21|6106.21|6106.92|6106.92|6106.21|6106.21|0
1646831330000|2022-03-09 13:08:50|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|0
1646831350000|2022-03-09 13:09:10|6106.2|6106.2|6106.2|6106.2|6106.2|6106.2|6106.2|6106.2|0
1646831360000|2022-03-09 13:09:20|6106.43|6106.43|6106.92|6106.92|6106.92|6106.92|6106.43|6106.43|0
1646831370000|2022-03-09 13:09:30|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|0
1646831380000|2022-03-09 13:09:40|6105.72|6105.72|6103.71|6103.71|6105.72|6105.72|6103.71|6103.71|0
1646831400000|2022-03-09 13:10:00|6103.48|6103.48|6103.48|6103.48|6103.48|6103.48|6103.48|6103.48|0
1646831410000|2022-03-09 13:10:10|6103.02|6103.02|6103.02|6103.02|6103.02|6103.02|6103.02|6103.02|0
1646831430000|2022-03-09 13:10:30|6101.59|6101.59|6102.77|6102.77|6103.02|6103.02|6101.59|6101.59|0
1646831460000|2022-03-09 13:11:00|6102.52|6102.52|6100.81|6100.81|6102.52|6102.52|6100.81|6100.81|0
1646831470000|2022-03-09 13:11:10|6100.34|6100.34|6100.34|6100.34|6100.34|6100.34|6100.34|6100.34|0
1646831480000|2022-03-09 13:11:20|6100.46|6100.46|6100.34|6100.34|6100.46|6100.46|6100.34|6100.34|0
1646831490000|2022-03-09 13:11:30|6100.57|6100.57|6100.46|6100.46|6100.57|6100.57|6100.46|6100.46|0
1646831500000|2022-03-09 13:11:40|6100.95|6100.95|6100.95|6100.95|6100.95|6100.95|6100.95|6100.95|0
1646831510000|2022-03-09 13:11:50|6102.71|6102.71|6103.29|6103.29|6103.54|6103.54|6102.71|6102.71|0
1646831530000|2022-03-09 13:12:10|6103.52|6103.52|6103.52|6103.52|6103.52|6103.52|6103.52|6103.52|0
1646831540000|2022-03-09 13:12:20|6104.23|6104.23|6104.35|6104.35|6104.35|6104.35|6104.23|6104.23|0
1646831580000|2022-03-09 13:13:00|6103.64|6103.64|6103.64|6103.64|6103.64|6103.64|6103.64|6103.64|0
1646831590000|2022-03-09 13:13:10|6104.35|6104.35|6104.35|6104.35|6104.35|6104.35|6104.35|6104.35|0
1646831610000|2022-03-09 13:13:30|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|0
1646831620000|2022-03-09 13:13:40|6103.04|6103.04|6105.18|6105.18|6105.18|6105.18|6103.04|6103.04|0
1646831640000|2022-03-09 13:14:00|6104.91|6104.91|6104.68|6104.68|6104.91|6104.91|6104.68|6104.68|0
1646831670000|2022-03-09 13:14:30|6105.39|6105.39|6105.39|6105.39|6105.39|6105.39|6105.39|6105.39|0
1646831700000|2022-03-09 13:15:00|6105.16|6105.16|6105.16|6105.16|6105.16|6105.16|6105.16|6105.16|0
1646831710000|2022-03-09 13:15:10|6105.49|6105.49|6105.49|6105.49|6105.49|6105.49|6105.49|6105.49|0
1646831720000|2022-03-09 13:15:20|6106.92|6106.92|6106.94|6106.94|6107.65|6107.65|6106.92|6106.92|0
1646831750000|2022-03-09 13:15:50|6105.52|6105.52|6106|6106|6106|6106|6105.52|6105.52|0
1646831760000|2022-03-09 13:16:00|6105.29|6105.29|6105.29|6105.29|6105.29|6105.29|6105.29|6105.29|0
1646831780000|2022-03-09 13:16:20|6105.04|6105.04|6106.24|6106.24|6106.24|6106.24|6105.04|6105.04|0
1646831820000|2022-03-09 13:17:00|6105.75|6105.75|6105.42|6105.42|6105.75|6105.75|6105.42|6105.42|0
1646831830000|2022-03-09 13:17:10|6105.65|6105.65|6107.79|6107.79|6107.79|6107.79|6105.65|6105.65|0
1646831850000|2022-03-09 13:17:30|6107.91|6107.91|6107.91|6107.91|6107.91|6107.91|6107.91|6107.91|0
1646831870000|2022-03-09 13:17:50|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|0
1646831880000|2022-03-09 13:18:00|6108.14|6108.14|6108.14|6108.14|6108.14|6108.14|6108.14|6108.14|0
1646831900000|2022-03-09 13:18:20|6109.56|6109.56|6109.56|6109.56|6109.56|6109.56|6109.56|6109.56|0
1646831910000|2022-03-09 13:18:30|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|0
1646831920000|2022-03-09 13:18:40|6109.18|6109.18|6109.52|6109.52|6109.52|6109.52|6109.18|6109.18|0
1646831930000|2022-03-09 13:18:50|6109.75|6109.75|6109.75|6109.75|6109.75|6109.75|6109.75|6109.75|0
1646831940000|2022-03-09 13:19:00|6109.42|6109.42|6109.42|6109.42|6109.42|6109.42|6109.42|6109.42|0
1646831950000|2022-03-09 13:19:10|6109.53|6109.53|6109.53|6109.53|6109.53|6109.53|6109.53|6109.53|0
1646831960000|2022-03-09 13:19:20|6109.65|6109.65|6107.51|6107.51|6109.65|6109.65|6107.51|6107.51|0
1646831980000|2022-03-09 13:19:40|6108.25|6108.25|6111.1|6111.1|6111.1|6111.1|6108.25|6108.25|0
1646832000000|2022-03-09 13:20:00|6109.68|6109.68|6109.68|6109.68|6109.68|6109.68|6109.68|6109.68|0
1646832020000|2022-03-09 13:20:20|6109.91|6109.91|6109.33|6109.33|6109.91|6109.91|6109.33|6109.33|0
1646832040000|2022-03-09 13:20:40|6109.21|6109.21|6108.98|6108.98|6109.21|6109.21|6108.98|6108.98|0
1646832050000|2022-03-09 13:20:50|6109.69|6109.69|6108.98|6108.98|6109.69|6109.69|6108.98|6108.98|0
1646832080000|2022-03-09 13:21:20|6109.1|6109.1|6109.21|6109.21|6109.21|6109.21|6109.1|6109.1|0
1646832090000|2022-03-09 13:21:30|6109.92|6109.92|6110.64|6110.64|6110.64|6110.64|6109.92|6109.92|0
1646832110000|2022-03-09 13:21:50|6110.39|6110.39|6110.39|6110.39|6110.39|6110.39|6110.39|6110.39|0
1646832120000|2022-03-09 13:22:00|6110.88|6110.88|6112.55|6112.55|6112.55|6112.55|6110.88|6110.88|0
1646832130000|2022-03-09 13:22:10|6111.13|6111.13|6109.71|6109.71|6111.13|6111.13|6109.71|6109.71|0
1646832150000|2022-03-09 13:22:30|6109.59|6109.59|6109.95|6109.95|6109.95|6109.95|6109.59|6109.59|0
1646832180000|2022-03-09 13:23:00|6109.46|6109.46|6109.46|6109.46|6109.46|6109.46|6109.46|6109.46|0
1646832190000|2022-03-09 13:23:10|6109.57|6109.57|6109.57|6109.57|6109.57|6109.57|6108.86|6108.86|0
1646832210000|2022-03-09 13:23:30|6109.33|6109.33|6108.99|6108.99|6109.33|6109.33|6108.99|6108.99|0
1646832220000|2022-03-09 13:23:40|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|0
1646832230000|2022-03-09 13:23:50|6109.69|6109.69|6111.12|6111.12|6111.83|6111.83|6109.69|6109.69|0
1646832240000|2022-03-09 13:24:00|6111.23|6111.23|6111.23|6111.23|6111.23|6111.23|6111.23|6111.23|0
1646832270000|2022-03-09 13:24:30|6111.48|6111.48|6110.77|6110.77|6111.48|6111.48|6110.77|6110.77|0
1646832280000|2022-03-09 13:24:40|6110.52|6110.52|6110.52|6110.52|6110.52|6110.52|6110.52|6110.52|0
1646832290000|2022-03-09 13:24:50|6108.98|6108.98|6108.65|6108.65|6108.98|6108.98|6107.93|6107.93|0
1646832300000|2022-03-09 13:25:00|6109.36|6109.36|6109.36|6109.36|6109.36|6109.36|6109.36|6109.36|0
1646832310000|2022-03-09 13:25:10|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|0
1646832340000|2022-03-09 13:25:40|6112.2|6112.2|6112.54|6112.54|6112.54|6112.54|6112.2|6112.2|0
1646832350000|2022-03-09 13:25:50|6112.99|6112.99|6114.06|6114.06|6114.06|6114.06|6112.99|6112.99|0
1646832360000|2022-03-09 13:26:00|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|0
1646832380000|2022-03-09 13:26:20|6114.53|6114.53|6116.66|6116.66|6116.66|6116.66|6114.53|6114.53|0
1646832410000|2022-03-09 13:26:50|6116.91|6116.91|6116.57|6116.57|6116.91|6116.91|6116.57|6116.57|0
1646832460000|2022-03-09 13:27:40|6117.28|6117.28|6117.99|6117.99|6117.99|6117.99|6117.28|6117.28|0
1646832470000|2022-03-09 13:27:50|6117.88|6117.88|6117.88|6117.88|6117.88|6117.88|6117.88|6117.88|0
1646832490000|2022-03-09 13:28:10|6117.65|6117.65|6117.42|6117.42|6117.65|6117.65|6117.42|6117.42|0
1646832510000|2022-03-09 13:28:30|6117.65|6117.65|6117.3|6117.3|6117.65|6117.65|6117.3|6117.3|0
1646832550000|2022-03-09 13:29:10|6118.01|6118.01|6118.36|6118.36|6118.36|6118.36|6118.01|6118.01|0
1646832560000|2022-03-09 13:29:20|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|0
1646832590000|2022-03-09 13:29:50|6114.92|6114.92|6114.92|6114.92|6114.92|6114.92|6114.92|6114.92|0
1646832600000|2022-03-09 13:30:00|6115.38|6115.38|6115.38|6115.38|6115.38|6115.38|6115.38|6115.38|0
1646832610000|2022-03-09 13:30:10|6115.62|6115.62|6115.62|6115.62|6115.62|6115.62|6115.62|6115.62|0
1646832620000|2022-03-09 13:30:20|6115.28|6115.28|6115.86|6115.86|6115.86|6115.86|6115.28|6115.28|0
1646832650000|2022-03-09 13:30:50|6115.98|6115.98|6115.86|6115.86|6115.98|6115.98|6115.86|6115.86|0
1646832660000|2022-03-09 13:31:00|6115.52|6115.52|6115.18|6115.18|6115.52|6115.52|6115.18|6115.18|0
1646832690000|2022-03-09 13:31:30|6115.41|6115.41|6115.64|6115.64|6115.64|6115.64|6115.41|6115.41|0
1646832730000|2022-03-09 13:32:10|6115.87|6115.87|6115.64|6115.64|6115.87|6115.87|6115.64|6115.64|0
1646832740000|2022-03-09 13:32:20|6117.4|6117.4|6123.46|6123.46|6123.46|6123.46|6117.4|6117.4|0
1646832800000|2022-03-09 13:33:20|6123.69|6123.69|6123.69|6123.69|6123.69|6123.69|6123.69|6123.69|0
1646832810000|2022-03-09 13:33:30|6123.11|6123.11|6121.44|6121.44|6123.11|6123.11|6120.73|6120.73|0
1646832820000|2022-03-09 13:33:40|6124.29|6124.29|6125.71|6125.71|6125.71|6125.71|6124.29|6124.29|0
1646832860000|2022-03-09 13:34:20|6123.57|6123.57|6124.29|6124.29|6125|6125|6123.57|6123.57|0
1646832890000|2022-03-09 13:34:50|6124.53|6124.53|6124.53|6124.53|6124.53|6124.53|6124.53|6124.53|0
1646832920000|2022-03-09 13:35:20|6125.95|6125.95|6126.42|6126.42|6126.53|6126.53|6125.95|6125.95|0
1646832940000|2022-03-09 13:35:40|6124.99|6124.99|6125.59|6125.59|6125.71|6125.71|6124.99|6124.99|0
1646832950000|2022-03-09 13:35:50|6125.13|6125.13|6124.55|6124.55|6125.13|6125.13|6124.55|6124.55|0
1646833000000|2022-03-09 13:36:40|6124.66|6124.66|6124.66|6124.66|6124.66|6124.66|6124.66|6124.66|0
1646833010000|2022-03-09 13:36:50|6125.01|6125.01|6125.01|6125.01|6125.01|6125.01|6125.01|6125.01|0
1646833020000|2022-03-09 13:37:00|6125.72|6125.72|6126.2|6126.2|6126.2|6126.2|6125.72|6125.72|0
1646833030000|2022-03-09 13:37:10|6125.49|6125.49|6126.91|6126.91|6126.91|6126.91|6125.49|6125.49|0
1646833060000|2022-03-09 13:37:40|6125.49|6125.49|6125.49|6125.49|6125.49|6125.49|6125.49|6125.49|0
1646833070000|2022-03-09 13:37:50|6126.2|6126.2|6126.2|6126.2|6126.2|6126.2|6126.2|6126.2|0
1646833090000|2022-03-09 13:38:10|6126.31|6126.31|6126.31|6126.31|6126.31|6126.31|6126.31|6126.31|0
1646833100000|2022-03-09 13:38:20|6126.08|6126.08|6125.5|6125.5|6126.08|6126.08|6125.5|6125.5|0
1646833110000|2022-03-09 13:38:30|6123.37|6123.37|6123.96|6123.96|6123.96|6123.96|6122.54|6122.54|0
1646833120000|2022-03-09 13:38:40|6124.19|6124.19|6124.19|6124.19|6124.19|6124.19|6124.19|6124.19|0
1646833130000|2022-03-09 13:38:50|6123.86|6123.86|6123.86|6123.86|6123.86|6123.86|6123.86|6123.86|0
1646833180000|2022-03-09 13:39:40|6123.15|6123.15|6120.86|6120.86|6123.15|6123.15|6120.52|6120.52|0
1646833190000|2022-03-09 13:39:50|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|0
1646833200000|2022-03-09 13:40:00|6122.37|6122.37|6125.23|6125.23|6125.23|6125.23|6122.37|6122.37|0
1646833210000|2022-03-09 13:40:10|6125.57|6125.57|6124.99|6124.99|6125.57|6125.57|6124.99|6124.99|0
1646833250000|2022-03-09 13:40:50|6125.23|6125.23|6129.04|6129.04|6129.04|6129.04|6125.23|6125.23|0
1646833280000|2022-03-09 13:41:20|6126.9|6126.9|6127.17|6127.17|6127.17|6127.17|6126.9|6126.9|0
1646833300000|2022-03-09 13:41:40|6126.84|6126.84|6127.17|6127.17|6127.17|6127.17|6126.84|6126.84|0
1646833320000|2022-03-09 13:42:00|6126.46|6126.46|6126.69|6126.69|6126.69|6126.69|6126.46|6126.46|0
1646833330000|2022-03-09 13:42:10|6126.58|6126.58|6126.58|6126.58|6126.58|6126.58|6126.58|6126.58|0
1646833340000|2022-03-09 13:42:20|6125.62|6125.62|6125.12|6125.12|6125.62|6125.62|6125.12|6125.12|0
1646833350000|2022-03-09 13:42:30|6124.89|6124.89|6124.77|6124.77|6124.89|6124.89|6124.77|6124.77|0
1646833380000|2022-03-09 13:43:00|6124.89|6124.89|6127.96|6127.96|6127.96|6127.96|6124.89|6124.89|0
1646833390000|2022-03-09 13:43:10|6128.08|6128.08|6128.08|6128.08|6128.08|6128.08|6128.08|6128.08|0
1646833410000|2022-03-09 13:43:30|6127.37|6127.37|6127.37|6127.37|6127.37|6127.37|6127.37|6127.37|0
1646833430000|2022-03-09 13:43:50|6125.23|6125.23|6126.29|6126.29|6126.29|6126.29|6125.23|6125.23|0
1646833460000|2022-03-09 13:44:20|6126.18|6126.18|6125.47|6125.47|6126.18|6126.18|6125.47|6125.47|0
1646833470000|2022-03-09 13:44:30|6125.58|6125.58|6125.58|6125.58|6125.58|6125.58|6125.58|6125.58|0
1646833490000|2022-03-09 13:44:50|6125.34|6125.34|6125.34|6125.34|6125.34|6125.34|6125.34|6125.34|0
1646833500000|2022-03-09 13:45:00|6125|6125|6121.44|6121.44|6125|6125|6121.44|6121.44|0
1646833520000|2022-03-09 13:45:20|6121.21|6121.21|6121.21|6121.21|6121.21|6121.21|6121.21|6121.21|0
1646833530000|2022-03-09 13:45:30|6122.63|6122.63|6123.81|6123.81|6123.81|6123.81|6122.63|6122.63|0
1646833550000|2022-03-09 13:45:50|6123.69|6123.69|6123.69|6123.69|6123.69|6123.69|6123.69|6123.69|0
1646833560000|2022-03-09 13:46:00|6121.56|6121.56|6121.56|6121.56|6121.56|6121.56|6121.56|6121.56|0
1646833610000|2022-03-09 13:46:50|6121.22|6121.22|6121.22|6121.22|6121.22|6121.22|6121.22|6121.22|0
1646833630000|2022-03-09 13:47:10|6121.34|6121.34|6121.11|6121.11|6121.34|6121.34|6121.11|6121.11|0
1646833640000|2022-03-09 13:47:20|6122.53|6122.53|6122.53|6122.53|6122.53|6122.53|6122.53|6122.53|0
1646833660000|2022-03-09 13:47:40|6121.82|6121.82|6121.11|6121.11|6121.82|6121.82|6121.11|6121.11|0
1646833680000|2022-03-09 13:48:00|6120.61|6120.61|6120.61|6120.61|6120.61|6120.61|6120.61|6120.61|0
1646833690000|2022-03-09 13:48:10|6120.95|6120.95|6120.95|6120.95|6120.95|6120.95|6120.95|6120.95|0
1646833700000|2022-03-09 13:48:20|6121.44|6121.44|6122.87|6122.87|6122.87|6122.87|6121.44|6121.44|0
1646833720000|2022-03-09 13:48:40|6124.29|6124.29|6124.52|6124.52|6124.52|6124.52|6124.29|6124.29|0
1646833730000|2022-03-09 13:48:50|6124.87|6124.87|6124.87|6124.87|6124.87|6124.87|6124.87|6124.87|0
1646833750000|2022-03-09 13:49:10|6123.44|6123.44|6123.44|6123.44|6123.44|6123.44|6123.44|6123.44|0
1646833830000|2022-03-09 13:50:30|6124.87|6124.87|6124.16|6124.16|6124.87|6124.87|6124.16|6124.16|0
1646833850000|2022-03-09 13:50:50|6124.39|6124.39|6124.27|6124.27|6124.39|6124.39|6124.27|6124.27|0
1646833860000|2022-03-09 13:51:00|6124.61|6124.61|6124.61|6124.61|6124.61|6124.61|6124.61|6124.61|0
1646833870000|2022-03-09 13:51:10|6125.35|6125.35|6125.35|6125.35|6125.35|6125.35|6125.35|6125.35|0
1646833900000|2022-03-09 13:51:40|6125.23|6125.23|6125.23|6125.23|6125.23|6125.23|6125.23|6125.23|0
1646833920000|2022-03-09 13:52:00|6123.31|6123.31|6122.86|6122.86|6124.03|6124.03|6122.86|6122.86|0
1646833950000|2022-03-09 13:52:30|6123.2|6123.2|6125.33|6125.33|6125.33|6125.33|6123.2|6123.2|0
1646833960000|2022-03-09 13:52:40|6124.62|6124.62|6124.62|6124.62|6124.62|6124.62|6124.62|6124.62|0
1646833970000|2022-03-09 13:52:50|6123.66|6123.66|6123.66|6123.66|6123.66|6123.66|6123.66|6123.66|0
1646833980000|2022-03-09 13:53:00|6124.38|6124.38|6125.09|6125.09|6125.09|6125.09|6124.38|6124.38|0
1646834000000|2022-03-09 13:53:20|6124.38|6124.38|6122.71|6122.71|6124.38|6124.38|6122.71|6122.71|0
1646834020000|2022-03-09 13:53:40|6124.13|6124.13|6124.38|6124.38|6124.38|6124.38|6124.13|6124.13|0
1646834030000|2022-03-09 13:53:50|6124.49|6124.49|6126.63|6126.63|6126.63|6126.63|6124.49|6124.49|0
1646834040000|2022-03-09 13:54:00|6126.97|6126.97|6127.09|6127.09|6127.09|6127.09|6126.97|6126.97|0
1646834050000|2022-03-09 13:54:10|6126.97|6126.97|6126.97|6126.97|6126.97|6126.97|6126.97|6126.97|0
1646834060000|2022-03-09 13:54:20|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|0
1646834080000|2022-03-09 13:54:40|6127.55|6127.55|6131.11|6131.11|6131.11|6131.11|6127.55|6127.55|0
1646834110000|2022-03-09 13:55:10|6129.46|6129.46|6129.19|6129.19|6129.46|6129.46|6129.19|6129.19|0
1646834120000|2022-03-09 13:55:20|6128.85|6128.85|6128.85|6128.85|6128.85|6128.85|6128.85|6128.85|0
1646834130000|2022-03-09 13:55:30|6129.2|6129.2|6129.2|6129.2|6129.2|6129.2|6129.2|6129.2|0
1646834150000|2022-03-09 13:55:50|6129.91|6129.91|6130.62|6130.62|6131.33|6131.33|6129.91|6129.91|0
1646834210000|2022-03-09 13:56:50|6130.85|6130.85|6130.85|6130.85|6130.85|6130.85|6130.85|6130.85|0
1646834240000|2022-03-09 13:57:20|6131.1|6131.1|6131.93|6131.93|6131.93|6131.93|6131.1|6131.1|0
1646834250000|2022-03-09 13:57:30|6132.64|6132.64|6132.6|6132.6|6132.64|6132.64|6131.93|6131.93|0
1646834260000|2022-03-09 13:57:40|6132.83|6132.83|6135.67|6135.67|6135.67|6135.67|6132.83|6132.83|0
1646834270000|2022-03-09 13:57:50|6135.79|6135.79|6135.79|6135.79|6135.79|6135.79|6135.79|6135.79|0
1646834280000|2022-03-09 13:58:00|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|0
1646834290000|2022-03-09 13:58:10|6136.98|6136.98|6136.87|6136.87|6136.98|6136.98|6136.87|6136.87|0
1646834310000|2022-03-09 13:58:30|6139|6139|6139.25|6139.25|6139.25|6139.25|6139|6139|0
1646834330000|2022-03-09 13:58:50|6140.67|6140.67|6140.67|6140.67|6140.67|6140.67|6140.67|6140.67|0
1646834350000|2022-03-09 13:59:10|6139.96|6139.96|6139.96|6139.96|6139.96|6139.96|6139.96|6139.96|0
1646834370000|2022-03-09 13:59:30|6140.67|6140.67|6141.03|6141.03|6141.03|6141.03|6140.32|6140.32|0
1646834380000|2022-03-09 13:59:40|6141.15|6141.15|6142.31|6142.31|6142.31|6142.31|6141.15|6141.15|0
1646834390000|2022-03-09 13:59:50|6142.56|6142.56|6142.56|6142.56|6142.56|6142.56|6142.56|6142.56|0
1646834420000|2022-03-09 14:00:20|6142.83|6142.83|6148.52|6148.52|6148.52|6148.52|6142.83|6142.83|0
1646834440000|2022-03-09 14:00:40|6149.94|6149.94|6148.4|6148.4|6149.94|6149.94|6148.4|6148.4|0
1646834450000|2022-03-09 14:00:50|6147.69|6147.69|6147.58|6147.58|6147.69|6147.69|6147.58|6147.58|0
1646834460000|2022-03-09 14:01:00|6147.24|6147.24|6145.82|6145.82|6147.24|6147.24|6145.82|6145.82|0
1646834480000|2022-03-09 14:01:20|6146.53|6146.53|6146.53|6146.53|6146.53|6146.53|6146.53|6146.53|0
1646834500000|2022-03-09 14:01:40|6146.76|6146.76|6146.76|6146.76|6147.01|6147.01|6146.76|6146.76|0
1646834510000|2022-03-09 14:01:50|6147.01|6147.01|6147.01|6147.01|6147.01|6147.01|6147.01|6147.01|0
1646834520000|2022-03-09 14:02:00|6147.12|6147.12|6149.37|6149.37|6149.37|6149.37|6147.12|6147.12|0
1646834530000|2022-03-09 14:02:10|6151.51|6151.51|6151.51|6151.51|6151.51|6151.51|6151.51|6151.51|0
1646834540000|2022-03-09 14:02:20|6152.25|6152.25|6152.25|6152.25|6152.25|6152.25|6152.25|6152.25|0
1646834550000|2022-03-09 14:02:30|6151.54|6151.54|6151.54|6151.54|6151.54|6151.54|6151.54|6151.54|0
1646834570000|2022-03-09 14:02:50|6151.87|6151.87|6151.87|6151.87|6151.87|6151.87|6151.87|6151.87|0
1646834580000|2022-03-09 14:03:00|6151.16|6151.16|6146.79|6146.79|6151.16|6151.16|6146.79|6146.79|0
1646834600000|2022-03-09 14:03:20|6147.12|6147.12|6147.24|6147.24|6147.24|6147.24|6147.12|6147.12|0
1646834610000|2022-03-09 14:03:30|6147.36|6147.36|6147.59|6147.59|6147.59|6147.59|6147.36|6147.36|0
1646834620000|2022-03-09 14:03:40|6147.92|6147.92|6147.59|6147.59|6147.92|6147.92|6147.59|6147.59|0
1646834640000|2022-03-09 14:04:00|6147.47|6147.47|6147.47|6147.47|6147.47|6147.47|6147.47|6147.47|0
1646834650000|2022-03-09 14:04:10|6151.74|6151.74|6151.74|6151.74|6151.74|6151.74|6151.74|6151.74|0
1646834660000|2022-03-09 14:04:20|6151.03|6151.03|6151.03|6151.03|6151.03|6151.03|6151.03|6151.03|0
1646834670000|2022-03-09 14:04:30|6151.37|6151.37|6151.37|6151.37|6151.37|6151.37|6151.37|6151.37|0
1646834680000|2022-03-09 14:04:40|6152.11|6152.11|6152.61|6152.61|6152.61|6152.61|6152.11|6152.11|0
1646834690000|2022-03-09 14:04:50|6153.17|6153.17|6156.29|6156.29|6157.71|6157.71|6153.17|6153.17|0
1646834710000|2022-03-09 14:05:10|6155.58|6155.58|6155.24|6155.24|6155.58|6155.58|6155.24|6155.24|0
1646834730000|2022-03-09 14:05:30|6155.69|6155.69|6157.19|6157.19|6157.19|6157.19|6154.76|6154.76|0
1646834740000|2022-03-09 14:05:40|6159.33|6159.33|6159.82|6159.82|6159.82|6159.82|6159.33|6159.33|0
1646834750000|2022-03-09 14:05:50|6160.83|6160.83|6160.49|6160.49|6160.83|6160.83|6160.49|6160.49|0
1646834760000|2022-03-09 14:06:00|6161.91|6161.91|6158.46|6158.46|6161.91|6161.91|6158.46|6158.46|0
1646834780000|2022-03-09 14:06:20|6157.75|6157.75|6157.75|6157.75|6157.75|6157.75|6157.75|6157.75|0
1646834810000|2022-03-09 14:06:50|6156.32|6156.32|6156.32|6156.32|6156.32|6156.32|6156.32|6156.32|0
1646834820000|2022-03-09 14:07:00|6156.55|6156.55|6157.98|6157.98|6157.98|6157.98|6156.55|6156.55|0
1646834830000|2022-03-09 14:07:10|6157.86|6157.86|6157.75|6157.75|6157.86|6157.86|6157.75|6157.75|0
1646834880000|2022-03-09 14:08:00|6157.98|6157.98|6159.09|6159.09|6162.26|6162.26|6157.98|6157.98|0
1646834890000|2022-03-09 14:08:10|6159.44|6159.44|6167.63|6167.63|6167.63|6167.63|6159.44|6159.44|0
1646834900000|2022-03-09 14:08:20|6169.05|6169.05|6169.83|6169.83|6171.64|6171.64|6168.19|6168.19|0
1646834910000|2022-03-09 14:08:30|6169.95|6169.95|6175.18|6175.18|6175.18|6175.18|6169.95|6169.95|0
1646834920000|2022-03-09 14:08:40|6173.76|6173.76|6172.93|6172.93|6175.18|6175.18|6172.93|6172.93|0
1646834930000|2022-03-09 14:08:50|6173.64|6173.64|6174.55|6174.55|6175.97|6175.97|6173.64|6173.64|0
1646834940000|2022-03-09 14:09:00|6174.28|6174.28|6174.12|6174.12|6174.28|6174.28|6174.01|6174.01|0
1646834950000|2022-03-09 14:09:10|6174.59|6174.59|6175.57|6175.57|6175.57|6175.57|6174.59|6174.59|0
1646834960000|2022-03-09 14:09:20|6176.28|6176.28|6173.55|6173.55|6176.28|6176.28|6173.55|6173.55|0
1646834970000|2022-03-09 14:09:30|6173.2|6173.2|6172.87|6172.87|6173.2|6173.2|6172.37|6172.37|0
1646834980000|2022-03-09 14:09:40|6172.62|6172.62|6172.98|6172.98|6172.98|6172.98|6172.27|6172.27|0
1646834990000|2022-03-09 14:09:50|6173.32|6173.32|6173.32|6173.32|6173.32|6173.32|6173.32|6173.32|0
1646835000000|2022-03-09 14:10:00|6173.44|6173.44|6167.93|6167.93|6174.15|6174.15|6167.93|6167.93|0
1646835010000|2022-03-09 14:10:10|6168.42|6168.42|6166.54|6166.54|6168.42|6168.42|6166.54|6166.54|0
1646835020000|2022-03-09 14:10:20|6166.78|6166.78|6166.98|6166.98|6166.98|6166.98|6165.32|6165.32|0
1646835030000|2022-03-09 14:10:30|6166.27|6166.27|6166.27|6166.27|6166.27|6166.27|6166.27|6166.27|0
1646835040000|2022-03-09 14:10:40|6166.73|6166.73|6166.65|6166.65|6166.73|6166.73|6166.38|6166.38|0
1646835050000|2022-03-09 14:10:50|6167.14|6167.14|6169.95|6169.95|6169.95|6169.95|6167.14|6167.14|0
1646835060000|2022-03-09 14:11:00|6170.07|6170.07|6169.09|6169.09|6170.07|6170.07|6168.86|6168.86|0
1646835080000|2022-03-09 14:11:20|6169.36|6169.36|6174.69|6174.69|6174.69|6174.69|6169.36|6169.36|0
1646835090000|2022-03-09 14:11:30|6175.68|6175.68|6177.8|6177.8|6179.93|6179.93|6175.68|6175.68|0
1646835100000|2022-03-09 14:11:40|6178.51|6178.51|6178.86|6178.86|6178.86|6178.86|6178.51|6178.51|0
1646835110000|2022-03-09 14:11:50|6181.48|6181.48|6181.14|6181.14|6181.48|6181.48|6181.14|6181.14|0
1646835120000|2022-03-09 14:12:00|6180.91|6180.91|6181.99|6181.99|6183.04|6183.04|6180.91|6180.91|0
1646835140000|2022-03-09 14:12:20|6181.28|6181.28|6181.28|6181.28|6181.28|6181.28|6181.28|6181.28|0
1646835160000|2022-03-09 14:12:40|6181.99|6181.99|6182.59|6182.59|6182.59|6182.59|6181.88|6181.88|0
1646835170000|2022-03-09 14:12:50|6182.34|6182.34|6180.29|6180.29|6182.34|6182.34|6180.29|6180.29|0
1646835180000|2022-03-09 14:13:00|6180.06|6180.06|6182.19|6182.19|6182.19|6182.19|6180.06|6180.06|0
1646835190000|2022-03-09 14:13:10|6180.77|6180.77|6181.95|6181.95|6181.95|6181.95|6180.77|6180.77|0
1646835200000|2022-03-09 14:13:20|6181.23|6181.23|6182.92|6182.92|6184.67|6184.67|6180.87|6180.87|0
1646835210000|2022-03-09 14:13:30|6182.2|6182.2|6180.27|6180.27|6183.96|6183.96|6180.27|6180.27|0
1646835220000|2022-03-09 14:13:40|6182.18|6182.18|6189.71|6189.71|6189.71|6189.71|6182.18|6182.18|0
1646835230000|2022-03-09 14:13:50|6190.05|6190.05|6185.1|6185.1|6190.05|6190.05|6184.85|6184.85|0
1646835240000|2022-03-09 14:14:00|6184.39|6184.39|6182.52|6182.52|6184.39|6184.39|6182.18|6182.18|0
1646835250000|2022-03-09 14:14:10|6182.77|6182.77|6184.22|6184.22|6184.33|6184.33|6181.7|6181.7|0
1646835260000|2022-03-09 14:14:20|6182.79|6182.79|6182.84|6182.84|6184.51|6184.51|6182.79|6182.79|0
1646835270000|2022-03-09 14:14:30|6182.6|6182.6|6179.75|6179.75|6182.6|6182.6|6179.04|6179.04|0
1646835280000|2022-03-09 14:14:40|6179.52|6179.52|6179.44|6179.44|6181.54|6181.54|6179.4|6179.4|0
1646835290000|2022-03-09 14:14:50|6180.87|6180.87|6181.94|6181.94|6181.94|6181.94|6180.52|6180.52|0
1646835300000|2022-03-09 14:15:00|6182.61|6182.61|6186.31|6186.31|6186.31|6186.31|6182.61|6182.61|0
1646835310000|2022-03-09 14:15:10|6184.17|6184.17|6183.59|6183.59|6184.17|6184.17|6183.59|6183.59|0
1646835320000|2022-03-09 14:15:20|6182.17|6182.17|6182.77|6182.77|6183|6183|6181.46|6181.46|0
1646835330000|2022-03-09 14:15:30|6182.65|6182.65|6182.44|6182.44|6182.78|6182.78|6182.32|6182.32|0
1646835340000|2022-03-09 14:15:40|6183.87|6183.87|6184.43|6184.43|6184.43|6184.43|6183.87|6183.87|0
1646835350000|2022-03-09 14:15:50|6183.72|6183.72|6183.72|6183.72|6183.72|6183.72|6183.72|6183.72|0
1646835360000|2022-03-09 14:16:00|6183.48|6183.48|6177.92|6177.92|6183.48|6183.48|6177.92|6177.92|0
1646835380000|2022-03-09 14:16:20|6177.65|6177.65|6177.17|6177.17|6178.59|6178.59|6177.17|6177.17|0
1646835390000|2022-03-09 14:16:30|6176.82|6176.82|6174.92|6174.92|6177.05|6177.05|6174.92|6174.92|0
1646835400000|2022-03-09 14:16:40|6173.5|6173.5|6170.89|6170.89|6174.21|6174.21|6170.89|6170.89|0
1646835410000|2022-03-09 14:16:50|6173.02|6173.02|6173.73|6173.73|6173.73|6173.73|6173.02|6173.02|0
1646835430000|2022-03-09 14:17:10|6173.02|6173.02|6171.95|6171.95|6173.02|6173.02|6171.6|6171.6|0
1646835440000|2022-03-09 14:17:20|6172.66|6172.66|6169.29|6169.29|6172.66|6172.66|6169.29|6169.29|0
1646835450000|2022-03-09 14:17:30|6170.72|6170.72|6170|6170|6170.72|6170.72|6170|6170|0
1646835460000|2022-03-09 14:17:40|6169.76|6169.76|6169.76|6169.76|6169.76|6169.76|6169.76|6169.76|0
1646835470000|2022-03-09 14:17:50|6169.64|6169.64|6168.66|6168.66|6169.64|6169.64|6168.66|6168.66|0
1646835480000|2022-03-09 14:18:00|6166.53|6166.53|6169.79|6169.79|6169.79|6169.79|6165.52|6165.52|0
1646835490000|2022-03-09 14:18:10|6169.45|6169.45|6169.45|6169.45|6169.45|6169.45|6169.45|6169.45|0
1646835500000|2022-03-09 14:18:20|6167.32|6167.32|6167.32|6167.32|6167.32|6167.32|6167.32|6167.32|0
1646835530000|2022-03-09 14:18:50|6167.05|6167.05|6167.05|6167.05|6167.05|6167.05|6167.05|6167.05|0
1646835540000|2022-03-09 14:19:00|6166.34|6166.34|6166.34|6166.34|6166.34|6166.34|6166.34|6166.34|0
1646835550000|2022-03-09 14:19:10|6166.09|6166.09|6166.09|6166.09|6166.09|6166.09|6166.09|6166.09|0
1646835560000|2022-03-09 14:19:20|6165.98|6165.98|6165.98|6165.98|6165.98|6165.98|6165.98|6165.98|0
1646835570000|2022-03-09 14:19:30|6165.63|6165.63|6165.63|6165.63|6165.63|6165.63|6165.63|6165.63|0
1646835580000|2022-03-09 14:19:40|6165.75|6165.75|6165.41|6165.41|6165.99|6165.99|6165.41|6165.41|0
1646835590000|2022-03-09 14:19:50|6165.18|6165.18|6165.18|6165.18|6165.18|6165.18|6165.18|6165.18|0
1646835600000|2022-03-09 14:20:00|6164.94|6164.94|6163.99|6163.99|6164.94|6164.94|6163.99|6163.99|0
1646835610000|2022-03-09 14:20:10|6163.28|6163.28|6164.24|6164.24|6164.57|6164.57|6163.28|6163.28|0
1646835630000|2022-03-09 14:20:30|6162.81|6162.81|6161.85|6161.85|6164.24|6164.24|6161.85|6161.85|0
1646835670000|2022-03-09 14:21:10|6161.36|6161.36|6161.36|6161.36|6161.36|6161.36|6161.36|6161.36|0
1646835680000|2022-03-09 14:21:20|6160.65|6160.65|6160.65|6160.65|6160.65|6160.65|6160.65|6160.65|0
1646835700000|2022-03-09 14:21:40|6160.3|6160.3|6160.42|6160.42|6160.42|6160.42|6160.3|6160.3|0
1646835710000|2022-03-09 14:21:50|6159.71|6159.71|6156.86|6156.86|6159.71|6159.71|6156.86|6156.86|0
1646835720000|2022-03-09 14:22:00|6156.59|6156.59|6156.59|6156.59|6158.02|6158.02|6156.59|6156.59|0
1646835730000|2022-03-09 14:22:10|6158.73|6158.73|6158.73|6158.73|6159.44|6159.44|6158.73|6158.73|0
1646835750000|2022-03-09 14:22:30|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|0
1646835760000|2022-03-09 14:22:40|6160.27|6160.27|6160.27|6160.27|6160.27|6160.27|6160.27|6160.27|0
1646835770000|2022-03-09 14:22:50|6160.98|6160.98|6160.98|6160.98|6160.98|6160.98|6160.98|6160.98|0
1646835780000|2022-03-09 14:23:00|6161.22|6161.22|6160.74|6160.74|6161.46|6161.46|6160.74|6160.74|0
1646835790000|2022-03-09 14:23:10|6161.08|6161.08|6161.35|6161.35|6161.35|6161.35|6161.08|6161.08|0
1646835800000|2022-03-09 14:23:20|6161.1|6161.1|6161.1|6161.1|6161.1|6161.1|6161.1|6161.1|0
1646835810000|2022-03-09 14:23:30|6160.39|6160.39|6159.68|6159.68|6160.39|6160.39|6159.68|6159.68|0
1646835830000|2022-03-09 14:23:50|6159.91|6159.91|6159.91|6159.91|6159.91|6159.91|6159.91|6159.91|0
1646835840000|2022-03-09 14:24:00|6159.55|6159.55|6157.9|6157.9|6159.55|6159.55|6156.47|6156.47|0
1646835850000|2022-03-09 14:24:10|6157.19|6157.19|6159.32|6159.32|6159.32|6159.32|6157.19|6157.19|0
1646835870000|2022-03-09 14:24:30|6160.03|6160.03|6158.61|6158.61|6160.03|6160.03|6158.61|6158.61|0
1646835890000|2022-03-09 14:24:50|6158.96|6158.96|6160.26|6160.26|6160.26|6160.26|6158.84|6158.84|0
1646835900000|2022-03-09 14:25:00|6161.93|6161.93|6162.02|6162.02|6162.02|6162.02|6161.22|6161.22|0
1646835910000|2022-03-09 14:25:10|6163.44|6163.44|6163.44|6163.44|6163.44|6163.44|6163.44|6163.44|0
1646835920000|2022-03-09 14:25:20|6163.33|6163.33|6163.33|6163.33|6163.33|6163.33|6163.33|6163.33|0
1646835940000|2022-03-09 14:25:40|6161.9|6161.9|6161.9|6161.9|6161.9|6161.9|6161.9|6161.9|0
1646835970000|2022-03-09 14:26:10|6161.19|6161.19|6161.68|6161.68|6161.68|6161.68|6161.19|6161.19|0
1646835980000|2022-03-09 14:26:20|6161.95|6161.95|6166.41|6166.41|6166.52|6166.52|6161.95|6161.95|0
1646835990000|2022-03-09 14:26:30|6166.53|6166.53|6166.64|6166.64|6166.64|6166.64|6166.53|6166.53|0
1646836000000|2022-03-09 14:26:40|6166.31|6166.31|6166.66|6166.66|6167.37|6167.37|6166.31|6166.31|0
1646836010000|2022-03-09 14:26:50|6166.9|6166.9|6171.09|6171.09|6171.8|6171.8|6166.9|6166.9|0
1646836020000|2022-03-09 14:27:00|6169.67|6169.67|6168.54|6168.54|6171.8|6171.8|6168.21|6168.21|0
1646836030000|2022-03-09 14:27:10|6168.3|6168.3|6168.07|6168.07|6168.3|6168.3|6168.07|6168.07|0
1646836040000|2022-03-09 14:27:20|6166.64|6166.64|6166.53|6166.53|6166.64|6166.64|6166.53|6166.53|0
1646836050000|2022-03-09 14:27:30|6166.28|6166.28|6166.28|6166.28|6166.28|6166.28|6166.28|6166.28|0
1646836060000|2022-03-09 14:27:40|6166.01|6166.01|6162.63|6162.63|6166.01|6166.01|6162.63|6162.63|0
1646836070000|2022-03-09 14:27:50|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|0
1646836080000|2022-03-09 14:28:00|6160.96|6160.96|6160.25|6160.25|6160.96|6160.96|6160.25|6160.25|0
1646836090000|2022-03-09 14:28:10|6159.53|6159.53|6158.69|6158.69|6159.53|6159.53|6158.69|6158.69|0
1646836100000|2022-03-09 14:28:20|6157.98|6157.98|6158.23|6158.23|6158.23|6158.23|6157.98|6157.98|0
1646836110000|2022-03-09 14:28:30|6158.94|6158.94|6159.77|6159.77|6160.48|6160.48|6158.94|6158.94|0
1646836140000|2022-03-09 14:29:00|6159.5|6159.5|6159.61|6159.61|6159.61|6159.61|6159.5|6159.5|0
1646836150000|2022-03-09 14:29:10|6160.08|6160.08|6157.72|6157.72|6160.08|6160.08|6157.72|6157.72|0
1646836170000|2022-03-09 14:29:30|6159.01|6159.01|6160.68|6160.68|6160.68|6160.68|6159.01|6159.01|0
1646836180000|2022-03-09 14:29:40|6161.39|6161.39|6162.1|6162.1|6162.1|6162.1|6161.39|6161.39|0
1646836190000|2022-03-09 14:29:50|6162.81|6162.81|6162.81|6162.81|6162.81|6162.81|6162.81|6162.81|0
1646836200000|2022-03-09 14:30:00|6162.1|6162.1|6161.85|6161.85|6162.1|6162.1|6161.14|6161.14|0
1646836230000|2022-03-09 14:30:30|6161.14|6161.14|6159.01|6159.01|6161.14|6161.14|6158.3|6158.3|0
1646836240000|2022-03-09 14:30:40|6158.31|6158.31|6157.36|6157.36|6158.31|6158.31|6157.36|6157.36|0
1646836250000|2022-03-09 14:30:50|6157.02|6157.02|6154.18|6154.18|6157.02|6157.02|6153.47|6153.47|0
1646836260000|2022-03-09 14:31:00|6153.84|6153.84|6150.98|6150.98|6154.55|6154.55|6149.9|6149.9|0
1646836270000|2022-03-09 14:31:10|6148.84|6148.84|6146.11|6146.11|6150.5|6150.5|6146.11|6146.11|0
1646836280000|2022-03-09 14:31:20|6148.25|6148.25|6149.07|6149.07|6149.07|6149.07|6147.53|6147.53|0
1646836290000|2022-03-09 14:31:30|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|0
1646836300000|2022-03-09 14:31:40|6150.5|6150.5|6148.36|6148.36|6152.63|6152.63|6148.36|6148.36|0
1646836310000|2022-03-09 14:31:50|6150.5|6150.5|6150.76|6150.76|6151.21|6151.21|6149.91|6149.91|0
1646836320000|2022-03-09 14:32:00|6151.11|6151.11|6155.96|6155.96|6156.67|6156.67|6151.11|6151.11|0
1646836330000|2022-03-09 14:32:10|6155.72|6155.72|6155.72|6155.72|6155.72|6155.72|6155.72|6155.72|0
1646836340000|2022-03-09 14:32:20|6155.6|6155.6|6155.6|6155.6|6155.6|6155.6|6155.6|6155.6|0
1646836350000|2022-03-09 14:32:30|6155.48|6155.48|6154.53|6154.53|6155.48|6155.48|6153.1|6153.1|0
1646836360000|2022-03-09 14:32:40|6153.1|6153.1|6149.36|6149.36|6153.1|6153.1|6149.36|6149.36|0
1646836370000|2022-03-09 14:32:50|6148.86|6148.86|6148.86|6148.86|6148.86|6148.86|6148.86|6148.86|0
1646836380000|2022-03-09 14:33:00|6148.98|6148.98|6147.56|6147.56|6148.98|6148.98|6147.56|6147.56|0
1646836390000|2022-03-09 14:33:10|6146.13|6146.13|6145.31|6145.31|6146.13|6146.13|6145.31|6145.31|0
1646836400000|2022-03-09 14:33:20|6145.08|6145.08|6142.94|6142.94|6145.08|6145.08|6142.94|6142.94|0
1646836410000|2022-03-09 14:33:30|6144.36|6144.36|6144.36|6144.36|6144.36|6144.36|6144.36|6144.36|0
1646836420000|2022-03-09 14:33:40|6145.08|6145.08|6141.29|6141.29|6145.08|6145.08|6141.29|6141.29|0
1646836430000|2022-03-09 14:33:50|6143.42|6143.42|6146.86|6146.86|6146.86|6146.86|6143.31|6143.31|0
1646836450000|2022-03-09 14:34:10|6146.15|6146.15|6145.44|6145.44|6146.15|6146.15|6145.44|6145.44|0
1646836460000|2022-03-09 14:34:20|6144.9|6144.9|6144.9|6144.9|6144.9|6144.9|6144.9|6144.9|0
1646836470000|2022-03-09 14:34:30|6144.19|6144.19|6142.68|6142.68|6144.19|6144.19|6142.68|6142.68|0
1646836490000|2022-03-09 14:34:50|6144.1|6144.1|6143.62|6143.62|6145.05|6145.05|6143.62|6143.62|0
1646836510000|2022-03-09 14:35:10|6142.91|6142.91|6142.91|6142.91|6142.91|6142.91|6142.91|6142.91|0
1646836520000|2022-03-09 14:35:20|6142.2|6142.2|6142.08|6142.08|6142.2|6142.2|6142.08|6142.08|0
1646836530000|2022-03-09 14:35:30|6141.75|6141.75|6141.75|6141.75|6141.75|6141.75|6141.75|6141.75|0
1646836540000|2022-03-09 14:35:40|6141.04|6141.04|6141.04|6141.04|6141.75|6141.75|6141.04|6141.04|0
1646836550000|2022-03-09 14:35:50|6141.75|6141.75|6142.19|6142.19|6142.46|6142.46|6141.75|6141.75|0
1646836560000|2022-03-09 14:36:00|6140.06|6140.06|6137.21|6137.21|6140.77|6140.77|6137.21|6137.21|0
1646836570000|2022-03-09 14:36:10|6136.72|6136.72|6136.01|6136.01|6136.72|6136.72|6135.3|6135.3|0
1646836580000|2022-03-09 14:36:20|6135.78|6135.78|6134.24|6134.24|6135.78|6135.78|6134.24|6134.24|0
1646836600000|2022-03-09 14:36:40|6133.53|6133.53|6134.6|6134.6|6134.95|6134.95|6133.53|6133.53|0
1646836610000|2022-03-09 14:36:50|6133.93|6133.93|6131.8|6131.8|6133.93|6133.93|6131.8|6131.8|0
1646836620000|2022-03-09 14:37:00|6131.68|6131.68|6131.53|6131.53|6131.8|6131.8|6131.53|6131.53|0
1646836630000|2022-03-09 14:37:10|6130.82|6130.82|6131.53|6131.53|6131.53|6131.53|6130.82|6130.82|0
1646836640000|2022-03-09 14:37:20|6130.82|6130.82|6130.82|6130.82|6130.82|6130.82|6130.82|6130.82|0
1646836670000|2022-03-09 14:37:50|6130.7|6130.7|6134.35|6134.35|6134.35|6134.35|6130.7|6130.7|0
1646836680000|2022-03-09 14:38:00|6137.19|6137.19|6138.02|6138.02|6138.02|6138.02|6137.19|6137.19|0
1646836690000|2022-03-09 14:38:10|6138.27|6138.27|6138.27|6138.27|6138.27|6138.27|6138.27|6138.27|0
1646836700000|2022-03-09 14:38:20|6139.69|6139.69|6136.35|6136.35|6139.69|6139.69|6136.35|6136.35|0
1646836720000|2022-03-09 14:38:40|6135.64|6135.64|6135.64|6135.64|6136.35|6136.35|6134.93|6134.93|0
1646836730000|2022-03-09 14:38:50|6135.91|6135.91|6135.64|6135.64|6135.91|6135.91|6135.64|6135.64|0
1646836740000|2022-03-09 14:39:00|6137.06|6137.06|6137.06|6137.06|6138.48|6138.48|6137.06|6137.06|0
1646836750000|2022-03-09 14:39:10|6139.2|6139.2|6140.62|6140.62|6140.62|6140.62|6139.2|6139.2|0
1646836760000|2022-03-09 14:39:20|6139.91|6139.91|6139.91|6139.91|6139.91|6139.91|6139.91|6139.91|0
1646836770000|2022-03-09 14:39:30|6139.2|6139.2|6139.42|6139.42|6140.84|6140.84|6138.48|6138.48|0
1646836780000|2022-03-09 14:39:40|6141.55|6141.55|6141.09|6141.09|6141.55|6141.55|6140.13|6140.13|0
1646836790000|2022-03-09 14:39:50|6143.23|6143.23|6143.23|6143.23|6143.23|6143.23|6143.23|6143.23|0
1646836800000|2022-03-09 14:40:00|6143.56|6143.56|6143.56|6143.56|6143.56|6143.56|6143.56|6143.56|0
1646836810000|2022-03-09 14:40:10|6145.97|6145.97|6146.68|6146.68|6146.68|6146.68|6145.97|6145.97|0
1646836820000|2022-03-09 14:40:20|6147.39|6147.39|6147.93|6147.93|6147.93|6147.93|6147.39|6147.39|0
1646836830000|2022-03-09 14:40:30|6147.22|6147.22|6147.22|6147.22|6147.22|6147.22|6147.22|6147.22|0
1646836840000|2022-03-09 14:40:40|6147.55|6147.55|6147.55|6147.55|6147.55|6147.55|6147.55|6147.55|0
1646836850000|2022-03-09 14:40:50|6147.29|6147.29|6145.86|6145.86|6147.29|6147.29|6145.15|6145.15|0
1646836860000|2022-03-09 14:41:00|6148|6148|6148|6148|6148|6148|6147.29|6147.29|0
1646836870000|2022-03-09 14:41:10|6148.34|6148.34|6148.34|6148.34|6148.34|6148.34|6148.34|6148.34|0
1646836880000|2022-03-09 14:41:20|6149.06|6149.06|6149.77|6149.77|6149.77|6149.77|6149.06|6149.06|0
1646836890000|2022-03-09 14:41:30|6150.48|6150.48|6149.4|6149.4|6150.48|6150.48|6149.06|6149.06|0
1646836900000|2022-03-09 14:41:40|6149.52|6149.52|6149.97|6149.97|6149.97|6149.97|6149.4|6149.4|0
1646836910000|2022-03-09 14:41:50|6149.85|6149.85|6150.81|6150.81|6151.16|6151.16|6149.74|6149.74|0
1646836920000|2022-03-09 14:42:00|6151.52|6151.52|6155|6155|6155|6155|6151.52|6151.52|0
1646836930000|2022-03-09 14:42:10|6155.49|6155.49|6157.87|6157.87|6157.87|6157.87|6155.49|6155.49|0
1646836940000|2022-03-09 14:42:20|6157.64|6157.64|6158.89|6158.89|6158.89|6158.89|6157.64|6157.64|0
1646836950000|2022-03-09 14:42:30|6158.18|6158.18|6157.92|6157.92|6158.18|6158.18|6157.35|6157.35|0
1646836960000|2022-03-09 14:42:40|6158.41|6158.41|6158.3|6158.3|6158.41|6158.41|6158.18|6158.18|0
1646836970000|2022-03-09 14:42:50|6159.01|6159.01|6159.01|6159.01|6159.01|6159.01|6159.01|6159.01|0
1646836980000|2022-03-09 14:43:00|6158.3|6158.3|6158.06|6158.06|6158.63|6158.63|6157.96|6157.96|0
1646836990000|2022-03-09 14:43:10|6158.78|6158.78|6159.49|6159.49|6159.49|6159.49|6158.78|6158.78|0
1646837000000|2022-03-09 14:43:20|6159.26|6159.26|6159.26|6159.26|6159.26|6159.26|6159.26|6159.26|0
1646837010000|2022-03-09 14:43:30|6159.97|6159.97|6162.1|6162.1|6162.1|6162.1|6159.97|6159.97|0
1646837020000|2022-03-09 14:43:40|6161.87|6161.87|6161.26|6161.26|6161.87|6161.87|6160.55|6160.55|0
1646837030000|2022-03-09 14:43:50|6161.15|6161.15|6159.16|6159.16|6161.15|6161.15|6158.82|6158.82|0
1646837040000|2022-03-09 14:44:00|6159.87|6159.87|6158.78|6158.78|6159.87|6159.87|6158.66|6158.66|0
1646837050000|2022-03-09 14:44:10|6159.13|6159.13|6159.84|6159.84|6159.84|6159.84|6159.13|6159.13|0
1646837070000|2022-03-09 14:44:30|6159.13|6159.13|6158.53|6158.53|6159.24|6159.24|6158.41|6158.41|0
1646837080000|2022-03-09 14:44:40|6159.95|6159.95|6157.11|6157.11|6159.95|6159.95|6157.11|6157.11|0
1646837090000|2022-03-09 14:44:50|6158.53|6158.53|6159.24|6159.24|6159.24|6159.24|6157.11|6157.11|0
1646837100000|2022-03-09 14:45:00|6159.95|6159.95|6159.36|6159.36|6160.78|6160.78|6159.36|6159.36|0
1646837110000|2022-03-09 14:45:10|6159.59|6159.59|6159.59|6159.59|6159.59|6159.59|6159.59|6159.59|0
1646837120000|2022-03-09 14:45:20|6160.3|6160.3|6159.59|6159.59|6160.3|6160.3|6159.59|6159.59|0
1646837130000|2022-03-09 14:45:30|6160.3|6160.3|6161.01|6161.01|6161.01|6161.01|6160.3|6160.3|0
1646837140000|2022-03-09 14:45:40|6161.5|6161.5|6161.5|6161.5|6161.5|6161.5|6161.5|6161.5|0
1646837150000|2022-03-09 14:45:50|6161.26|6161.26|6161.49|6161.49|6161.49|6161.49|6161.26|6161.26|0
1646837160000|2022-03-09 14:46:00|6161.24|6161.24|6161.49|6161.49|6161.49|6161.49|6161.24|6161.24|0
1646837170000|2022-03-09 14:46:10|6160.07|6160.07|6158.05|6158.05|6160.07|6160.07|6158.05|6158.05|0
1646837180000|2022-03-09 14:46:20|6157.34|6157.34|6157.34|6157.34|6157.34|6157.34|6157.34|6157.34|0
1646837190000|2022-03-09 14:46:30|6158.05|6158.05|6158.76|6158.76|6158.76|6158.76|6158.05|6158.05|0
1646837200000|2022-03-09 14:46:40|6160.77|6160.77|6160.77|6160.77|6160.77|6160.77|6160.77|6160.77|0
1646837210000|2022-03-09 14:46:50|6161.26|6161.26|6161.6|6161.6|6161.6|6161.6|6161.26|6161.26|0
1646837220000|2022-03-09 14:47:00|6163.02|6163.02|6163.02|6163.02|6163.02|6163.02|6163.02|6163.02|0
1646837240000|2022-03-09 14:47:20|6163.36|6163.36|6163.47|6163.47|6163.47|6163.47|6163.36|6163.36|0
1646837250000|2022-03-09 14:47:30|6163.36|6163.36|6163.36|6163.36|6163.36|6163.36|6163.36|6163.36|0
1646837260000|2022-03-09 14:47:40|6162.64|6162.64|6159.93|6159.93|6162.64|6162.64|6159.93|6159.93|0
1646837270000|2022-03-09 14:47:50|6159.58|6159.58|6159.58|6159.58|6159.58|6159.58|6159.58|6159.58|0
1646837290000|2022-03-09 14:48:10|6160.29|6160.29|6160.29|6160.29|6160.29|6160.29|6160.29|6160.29|0
1646837300000|2022-03-09 14:48:20|6160.52|6160.52|6160.52|6160.52|6160.52|6160.52|6160.52|6160.52|0
1646837310000|2022-03-09 14:48:30|6160.28|6160.28|6160.16|6160.16|6160.28|6160.28|6160.16|6160.16|0
1646837320000|2022-03-09 14:48:40|6159.45|6159.45|6158.74|6158.74|6159.45|6159.45|6158.74|6158.74|0
1646837330000|2022-03-09 14:48:50|6158.49|6158.49|6158.16|6158.16|6159.58|6159.58|6158.16|6158.16|0
1646837340000|2022-03-09 14:49:00|6158.27|6158.27|6159.22|6159.22|6159.22|6159.22|6158.27|6158.27|0
1646837350000|2022-03-09 14:49:10|6159.58|6159.58|6160.17|6160.17|6160.29|6160.29|6159.58|6159.58|0
1646837360000|2022-03-09 14:49:20|6161.12|6161.12|6163.04|6163.04|6163.04|6163.04|6161.12|6161.12|0
1646837370000|2022-03-09 14:49:30|6163.75|6163.75|6164.24|6164.24|6164.24|6164.24|6163.75|6163.75|0
1646837380000|2022-03-09 14:49:40|6164.67|6164.67|6163.96|6163.96|6164.67|6164.67|6163.96|6163.96|0
1646837390000|2022-03-09 14:49:50|6165.38|6165.38|6165.38|6165.38|6165.38|6165.38|6165.38|6165.38|0
1646837410000|2022-03-09 14:50:10|6164.67|6164.67|6164.67|6164.67|6164.67|6164.67|6164.67|6164.67|0
1646837440000|2022-03-09 14:50:40|6164.94|6164.94|6164.94|6164.94|6164.94|6164.94|6164.94|6164.94|0
1646837450000|2022-03-09 14:50:50|6165.65|6165.65|6165.65|6165.65|6165.65|6165.65|6165.65|6165.65|0
1646837460000|2022-03-09 14:51:00|6164.94|6164.94|6164.71|6164.71|6164.94|6164.94|6164.71|6164.71|0
1646837470000|2022-03-09 14:51:10|6163.01|6163.01|6162.9|6162.9|6163.01|6163.01|6162.9|6162.9|0
1646837480000|2022-03-09 14:51:20|6162.65|6162.65|6161.82|6161.82|6162.65|6162.65|6161.23|6161.23|0
1646837490000|2022-03-09 14:51:30|6163.25|6163.25|6163.25|6163.25|6163.25|6163.25|6163.25|6163.25|0
1646837500000|2022-03-09 14:51:40|6163.02|6163.02|6163.02|6163.02|6163.02|6163.02|6163.02|6163.02|0
1646837510000|2022-03-09 14:51:50|6163.73|6163.73|6163.73|6163.73|6164.44|6164.44|6163.02|6163.02|0
1646837520000|2022-03-09 14:52:00|6163.02|6163.02|6160.3|6160.3|6163.02|6163.02|6160.3|6160.3|0
1646837530000|2022-03-09 14:52:10|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|0
1646837540000|2022-03-09 14:52:20|6159.72|6159.72|6159.72|6159.72|6159.72|6159.72|6159.72|6159.72|0
1646837550000|2022-03-09 14:52:30|6159.47|6159.47|6159.47|6159.47|6159.47|6159.47|6159.47|6159.47|0
1646837570000|2022-03-09 14:52:50|6158.76|6158.76|6157.34|6157.34|6158.76|6158.76|6157.34|6157.34|0
1646837580000|2022-03-09 14:53:00|6155.91|6155.91|6154.82|6154.82|6155.91|6155.91|6154.82|6154.82|0
1646837590000|2022-03-09 14:53:10|6156.24|6156.24|6156.95|6156.95|6156.95|6156.95|6156.24|6156.24|0
1646837610000|2022-03-09 14:53:30|6156.46|6156.46|6151.18|6151.18|6156.46|6156.46|6151.18|6151.18|0
1646837630000|2022-03-09 14:53:50|6150.84|6150.84|6152.37|6152.37|6153.08|6153.08|6150.84|6150.84|0
1646837650000|2022-03-09 14:54:10|6152.25|6152.25|6154.88|6154.88|6154.88|6154.88|6152.25|6152.25|0
1646837670000|2022-03-09 14:54:30|6155.55|6155.55|6162.47|6162.47|6162.47|6162.47|6155.55|6155.55|0
1646837680000|2022-03-09 14:54:40|6161.27|6161.27|6162.25|6162.25|6162.25|6162.25|6161.27|6161.27|0
1646837690000|2022-03-09 14:54:50|6161.54|6161.54|6162|6162|6162|6162|6161.54|6161.54|0
1646837700000|2022-03-09 14:55:00|6162.67|6162.67|6162.68|6162.68|6162.92|6162.92|6162.67|6162.67|0
1646837710000|2022-03-09 14:55:10|6162.92|6162.92|6162.92|6162.92|6162.92|6162.92|6162.92|6162.92|0
1646837730000|2022-03-09 14:55:30|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|0
1646837740000|2022-03-09 14:55:40|6164.57|6164.57|6166.44|6166.44|6166.44|6166.44|6164.57|6164.57|0
1646837750000|2022-03-09 14:55:50|6166.78|6166.78|6167.83|6167.83|6167.83|6167.83|6166.78|6166.78|0
1646837760000|2022-03-09 14:56:00|6169.39|6169.39|6171.49|6171.49|6171.49|6171.49|6169.39|6169.39|0
1646837770000|2022-03-09 14:56:10|6171.98|6171.98|6172.1|6172.1|6172.1|6172.1|6171.98|6171.98|0
1646837780000|2022-03-09 14:56:20|6172.43|6172.43|6172.43|6172.43|6172.43|6172.43|6172.43|6172.43|0
1646837790000|2022-03-09 14:56:30|6172.55|6172.55|6173.88|6173.88|6173.97|6173.97|6172.55|6172.55|0
1646837800000|2022-03-09 14:56:40|6176.01|6176.01|6176.73|6176.73|6176.73|6176.73|6176.01|6176.01|0
1646837840000|2022-03-09 14:57:20|6177.44|6177.44|6175.3|6175.3|6177.44|6177.44|6175.3|6175.3|0
1646837850000|2022-03-09 14:57:30|6174.59|6174.59|6174.46|6174.46|6174.59|6174.59|6173.88|6173.88|0
1646837860000|2022-03-09 14:57:40|6178.02|6178.02|6178.73|6178.73|6178.73|6178.73|6178.02|6178.02|0
1646837870000|2022-03-09 14:57:50|6179.44|6179.44|6176.35|6176.35|6179.44|6179.44|6176.35|6176.35|0
1646837880000|2022-03-09 14:58:00|6176.01|6176.01|6177.76|6177.76|6177.76|6177.76|6175.55|6175.55|0
1646837890000|2022-03-09 14:58:10|6178.47|6178.47|6178.24|6178.24|6178.47|6178.47|6178.24|6178.24|0
1646837900000|2022-03-09 14:58:20|6178.57|6178.57|6178.57|6178.57|6178.57|6178.57|6178.57|6178.57|0
1646837910000|2022-03-09 14:58:30|6178.8|6178.8|6180.59|6180.59|6180.59|6180.59|6178.46|6178.46|0
1646837920000|2022-03-09 14:58:40|6180.94|6180.94|6181.65|6181.65|6181.65|6181.65|6180.94|6180.94|0
1646837930000|2022-03-09 14:58:50|6182.39|6182.39|6182.85|6182.85|6183.1|6183.1|6182.39|6182.39|0
1646837940000|2022-03-09 14:59:00|6182.97|6182.97|6182.49|6182.49|6183.2|6183.2|6182.49|6182.49|0
1646837950000|2022-03-09 14:59:10|6181.78|6181.78|6181.07|6181.07|6181.78|6181.78|6181.07|6181.07|0
1646837970000|2022-03-09 14:59:30|6179.85|6179.85|6180.34|6180.34|6180.34|6180.34|6179.85|6179.85|0
1646837990000|2022-03-09 14:59:50|6180.01|6180.01|6182.85|6182.85|6182.85|6182.85|6180.01|6180.01|0
1646838000000|2022-03-09 15:00:00|6183.08|6183.08|6184.74|6184.74|6184.74|6184.74|6183.08|6183.08|0
1646838010000|2022-03-09 15:00:10|6186.5|6186.5|6185.07|6185.07|6186.5|6186.5|6185.07|6185.07|0
1646838020000|2022-03-09 15:00:20|6184.58|6184.58|6185.07|6185.07|6185.07|6185.07|6184.58|6184.58|0
1646838030000|2022-03-09 15:00:30|6187.21|6187.21|6187.21|6187.21|6187.21|6187.21|6187.21|6187.21|0
1646838040000|2022-03-09 15:00:40|6186.5|6186.5|6186.76|6186.76|6186.76|6186.76|6186.5|6186.5|0
1646838050000|2022-03-09 15:00:50|6188.19|6188.19|6188.19|6188.19|6188.3|6188.3|6188.19|6188.19|0
1646838060000|2022-03-09 15:01:00|6187.72|6187.72|6187.72|6187.72|6187.72|6187.72|6187.72|6187.72|0
1646838070000|2022-03-09 15:01:10|6187.01|6187.01|6186.3|6186.3|6187.01|6187.01|6185.59|6185.59|0
1646838080000|2022-03-09 15:01:20|6184.88|6184.88|6184.17|6184.17|6184.88|6184.88|6184.17|6184.17|0
1646838090000|2022-03-09 15:01:30|6183.83|6183.83|6180.25|6180.25|6183.83|6183.83|6177.4|6177.4|0
1646838100000|2022-03-09 15:01:40|6178.49|6178.49|6178.49|6178.49|6178.49|6178.49|6178.49|6178.49|0
1646838110000|2022-03-09 15:01:50|6176.72|6176.72|6176.05|6176.05|6176.72|6176.72|6176.05|6176.05|0
1646838120000|2022-03-09 15:02:00|6176.38|6176.38|6178.04|6178.04|6178.04|6178.04|6176.38|6176.38|0
1646838140000|2022-03-09 15:02:20|6176.61|6176.61|6176.61|6176.61|6176.61|6176.61|6176.61|6176.61|0
1646838160000|2022-03-09 15:02:40|6178.04|6178.04|6176.83|6176.83|6178.04|6178.04|6176.83|6176.83|0
1646838170000|2022-03-09 15:02:50|6178.26|6178.26|6176.12|6176.12|6178.26|6178.26|6176.12|6176.12|0
1646838180000|2022-03-09 15:03:00|6175.88|6175.88|6177.3|6177.3|6177.3|6177.3|6175.88|6175.88|0
1646838190000|2022-03-09 15:03:10|6177.18|6177.18|6174.93|6174.93|6177.18|6177.18|6174.93|6174.93|0
1646838200000|2022-03-09 15:03:20|6175.05|6175.05|6175.4|6175.4|6175.4|6175.4|6175.05|6175.05|0
1646838210000|2022-03-09 15:03:30|6177.53|6177.53|6177.78|6177.78|6177.78|6177.78|6177.53|6177.53|0
1646838230000|2022-03-09 15:03:50|6178.01|6178.01|6176.58|6176.58|6178.01|6178.01|6176.58|6176.58|0
1646838250000|2022-03-09 15:04:10|6176.35|6176.35|6174.09|6174.09|6176.35|6176.35|6174.09|6174.09|0
1646838260000|2022-03-09 15:04:20|6173.75|6173.75|6173.75|6173.75|6173.75|6173.75|6173.75|6173.75|0
1646838270000|2022-03-09 15:04:30|6175.89|6175.89|6178.71|6178.71|6178.71|6178.71|6175.89|6175.89|0
1646838290000|2022-03-09 15:04:50|6178.13|6178.13|6178.13|6178.13|6178.13|6178.13|6178.13|6178.13|0
1646838300000|2022-03-09 15:05:00|6178.38|6178.38|6178.38|6178.38|6178.38|6178.38|6178.38|6178.38|0
1646838310000|2022-03-09 15:05:10|6178.14|6178.14|6177.43|6177.43|6178.14|6178.14|6177.43|6177.43|0
1646838320000|2022-03-09 15:05:20|6176.94|6176.94|6176.94|6176.94|6176.94|6176.94|6176.94|6176.94|0
1646838340000|2022-03-09 15:05:40|6176.23|6176.23|6175.75|6175.75|6176.23|6176.23|6175.4|6175.4|0
1646838370000|2022-03-09 15:06:10|6175.63|6175.63|6175.63|6175.63|6175.63|6175.63|6175.63|6175.63|0
1646838380000|2022-03-09 15:06:20|6177.06|6177.06|6177.4|6177.4|6177.4|6177.4|6177.06|6177.06|0
1646838390000|2022-03-09 15:06:30|6177.65|6177.65|6177.65|6177.65|6177.65|6177.65|6177.65|6177.65|0
1646838430000|2022-03-09 15:07:10|6177.53|6177.53|6177.53|6177.53|6177.53|6177.53|6177.53|6177.53|0
1646838440000|2022-03-09 15:07:20|6177.92|6177.92|6179.22|6179.22|6179.22|6179.22|6177.92|6177.92|0
1646838480000|2022-03-09 15:08:00|6178.51|6178.51|6177.56|6177.56|6178.51|6178.51|6177.56|6177.56|0
1646838490000|2022-03-09 15:08:10|6179.69|6179.69|6179.69|6179.69|6179.69|6179.69|6179.69|6179.69|0
1646838500000|2022-03-09 15:08:20|6179.94|6179.94|6180.18|6180.18|6180.18|6180.18|6179.94|6179.94|0
1646838510000|2022-03-09 15:08:30|6180.89|6180.89|6180.89|6180.89|6180.89|6180.89|6180.89|6180.89|0
1646838520000|2022-03-09 15:08:40|6181.01|6181.01|6180.66|6180.66|6181.01|6181.01|6180.66|6180.66|0
1646838530000|2022-03-09 15:08:50|6183.38|6183.38|6184.32|6184.32|6184.32|6184.32|6183.38|6183.38|0
1646838540000|2022-03-09 15:09:00|6183.61|6183.61|6183.61|6183.61|6183.61|6183.61|6183.61|6183.61|0
1646838550000|2022-03-09 15:09:10|6184.32|6184.32|6184.32|6184.32|6184.32|6184.32|6184.32|6184.32|0
1646838560000|2022-03-09 15:09:20|6184.67|6184.67|6185.02|6185.02|6185.02|6185.02|6184.67|6184.67|0
1646838580000|2022-03-09 15:09:40|6185.78|6185.78|6188.6|6188.6|6189.54|6189.54|6185.78|6185.78|0
1646838590000|2022-03-09 15:09:50|6188.84|6188.84|6191.21|6191.21|6191.21|6191.21|6188.84|6188.84|0
1646838600000|2022-03-09 15:10:00|6191.55|6191.55|6193.24|6193.24|6193.95|6193.95|6191.55|6191.55|0
1646838610000|2022-03-09 15:10:10|6193.01|6193.01|6193.01|6193.01|6193.01|6193.01|6193.01|6193.01|0
1646838620000|2022-03-09 15:10:20|6193.25|6193.25|6192.3|6192.3|6193.25|6193.25|6192.3|6192.3|0
1646838630000|2022-03-09 15:10:30|6192.54|6192.54|6192.54|6192.54|6192.54|6192.54|6192.54|6192.54|0
1646838640000|2022-03-09 15:10:40|6193.03|6193.03|6193.15|6193.15|6193.15|6193.15|6193.03|6193.03|0
1646838650000|2022-03-09 15:10:50|6195.28|6195.28|6195.28|6195.28|6195.28|6195.28|6195.28|6195.28|0
1646838660000|2022-03-09 15:11:00|6195.4|6195.4|6196.19|6196.19|6196.19|6196.19|6195.4|6195.4|0
1646838690000|2022-03-09 15:11:30|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|0
1646838700000|2022-03-09 15:11:40|6197.39|6197.39|6198.1|6198.1|6198.1|6198.1|6197.39|6197.39|0
1646838720000|2022-03-09 15:12:00|6197.86|6197.86|6195.84|6195.84|6197.86|6197.86|6195.84|6195.84|0
1646838730000|2022-03-09 15:12:10|6195.59|6195.59|6195.71|6195.71|6195.71|6195.71|6195.59|6195.59|0
1646838740000|2022-03-09 15:12:20|6195.96|6195.96|6196.07|6196.07|6196.07|6196.07|6195.96|6195.96|0
1646838750000|2022-03-09 15:12:30|6195.74|6195.74|6195.74|6195.74|6195.74|6195.74|6195.74|6195.74|0
1646838760000|2022-03-09 15:12:40|6196.45|6196.45|6195.74|6195.74|6197.16|6197.16|6195.74|6195.74|0
1646838770000|2022-03-09 15:12:50|6195.62|6195.62|6195.62|6195.62|6195.62|6195.62|6195.62|6195.62|0
1646838780000|2022-03-09 15:13:00|6195.5|6195.5|6196.93|6196.93|6196.93|6196.93|6195.5|6195.5|0
1646838790000|2022-03-09 15:13:10|6197.64|6197.64|6196.45|6196.45|6197.87|6197.87|6196.45|6196.45|0
1646838800000|2022-03-09 15:13:20|6196.56|6196.56|6196.56|6196.56|6196.56|6196.56|6196.56|6196.56|0
1646838810000|2022-03-09 15:13:30|6195.85|6195.85|6195.85|6195.85|6195.85|6195.85|6195.85|6195.85|0
1646838820000|2022-03-09 15:13:40|6196.56|6196.56|6196.81|6196.81|6197.06|6197.06|6196.56|6196.56|0
1646838830000|2022-03-09 15:13:50|6196.1|6196.1|6196.1|6196.1|6196.1|6196.1|6196.1|6196.1|0
1646838840000|2022-03-09 15:14:00|6195.85|6195.85|6195.02|6195.02|6195.85|6195.85|6195.02|6195.02|0
1646838850000|2022-03-09 15:14:10|6196.45|6196.45|6197.16|6197.16|6197.16|6197.16|6196.45|6196.45|0
1646838860000|2022-03-09 15:14:20|6197.65|6197.65|6200.12|6200.12|6200.12|6200.12|6197.65|6197.65|0
1646838870000|2022-03-09 15:14:30|6200.37|6200.37|6202.49|6202.49|6202.49|6202.49|6200.37|6200.37|0
1646838880000|2022-03-09 15:14:40|6201.78|6201.78|6202.37|6202.37|6202.49|6202.49|6201.78|6201.78|0
1646838890000|2022-03-09 15:14:50|6203.08|6203.08|6203.35|6203.35|6203.35|6203.35|6203.08|6203.08|0
1646838910000|2022-03-09 15:15:10|6203.69|6203.69|6202.05|6202.05|6203.69|6203.69|6201.34|6201.34|0
1646838920000|2022-03-09 15:15:20|6201.8|6201.8|6201.3|6201.3|6201.8|6201.8|6201.3|6201.3|0
1646838930000|2022-03-09 15:15:30|6201.18|6201.18|6205.95|6205.95|6205.95|6205.95|6201.18|6201.18|0
1646838940000|2022-03-09 15:15:40|6206.28|6206.28|6208.53|6208.53|6208.53|6208.53|6206.28|6206.28|0
1646838950000|2022-03-09 15:15:50|6208.87|6208.87|6208.98|6208.98|6208.98|6208.98|6208.87|6208.87|0
1646838960000|2022-03-09 15:16:00|6208.74|6208.74|6208.74|6208.74|6208.74|6208.74|6208.74|6208.74|0
1646838970000|2022-03-09 15:16:10|6211.58|6211.58|6211.26|6211.26|6211.85|6211.85|6211.14|6211.14|0
1646838980000|2022-03-09 15:16:20|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|0
1646839000000|2022-03-09 15:16:40|6211.97|6211.97|6209.72|6209.72|6211.97|6211.97|6209.72|6209.72|0
1646839010000|2022-03-09 15:16:50|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|0
1646839020000|2022-03-09 15:17:00|6210.56|6210.56|6210.22|6210.22|6210.56|6210.56|6210.22|6210.22|0
1646839030000|2022-03-09 15:17:10|6209.51|6209.51|6201.76|6201.76|6209.51|6209.51|6201.76|6201.76|0
1646839040000|2022-03-09 15:17:20|6201.49|6201.49|6199.82|6199.82|6201.49|6201.49|6199.82|6199.82|0
1646839050000|2022-03-09 15:17:30|6201.24|6201.24|6201.24|6201.24|6201.24|6201.24|6201.24|6201.24|0
1646839060000|2022-03-09 15:17:40|6201.36|6201.36|6201.36|6201.36|6201.36|6201.36|6201.36|6201.36|0
1646839070000|2022-03-09 15:17:50|6201.48|6201.48|6202.19|6202.19|6202.19|6202.19|6200.76|6200.76|0
1646839080000|2022-03-09 15:18:00|6201.48|6201.48|6201.59|6201.59|6201.59|6201.59|6201.48|6201.48|0
1646839100000|2022-03-09 15:18:20|6202.3|6202.3|6200.3|6200.3|6202.3|6202.3|6200.3|6200.3|0
1646839110000|2022-03-09 15:18:30|6201.01|6201.01|6201.01|6201.01|6201.01|6201.01|6201.01|6201.01|0
1646839120000|2022-03-09 15:18:40|6199.59|6199.59|6195.69|6195.69|6199.59|6199.59|6195.69|6195.69|0
1646839130000|2022-03-09 15:18:50|6198.54|6198.54|6198.54|6198.54|6198.54|6198.54|6198.54|6198.54|0
1646839140000|2022-03-09 15:19:00|6198.87|6198.87|6198.99|6198.99|6198.99|6198.99|6198.87|6198.87|0
1646839160000|2022-03-09 15:19:20|6198.28|6198.28|6198.99|6198.99|6198.99|6198.99|6198.28|6198.28|0
1646839170000|2022-03-09 15:19:30|6198.74|6198.74|6198.99|6198.99|6198.99|6198.99|6198.74|6198.74|0
1646839190000|2022-03-09 15:19:50|6198.65|6198.65|6198.65|6198.65|6198.65|6198.65|6198.65|6198.65|0
1646839200000|2022-03-09 15:20:00|6197.23|6197.23|6195.69|6195.69|6197.23|6197.23|6195.45|6195.45|0
1646839210000|2022-03-09 15:20:10|6198.07|6198.07|6197.98|6197.98|6199.05|6199.05|6197.63|6197.63|0
1646839220000|2022-03-09 15:20:20|6198.65|6198.65|6200.3|6200.3|6200.78|6200.78|6198.65|6198.65|0
1646839230000|2022-03-09 15:20:30|6199.59|6199.59|6200.3|6200.3|6200.3|6200.3|6199.59|6199.59|0
1646839240000|2022-03-09 15:20:40|6200.07|6200.07|6200.07|6200.07|6200.07|6200.07|6200.07|6200.07|0
1646839250000|2022-03-09 15:20:50|6198.65|6198.65|6197.56|6197.56|6199.7|6199.7|6196.85|6196.85|0
1646839260000|2022-03-09 15:21:00|6197.23|6197.23|6195.46|6195.46|6197.59|6197.59|6195.46|6195.46|0
1646839270000|2022-03-09 15:21:10|6195.57|6195.57|6198.42|6198.42|6198.42|6198.42|6195.57|6195.57|0
1646839290000|2022-03-09 15:21:30|6197|6197|6197|6197|6197|6197|6197|6197|0
1646839300000|2022-03-09 15:21:40|6195.57|6195.57|6194.99|6194.99|6195.57|6195.57|6194.99|6194.99|0
1646839310000|2022-03-09 15:21:50|6195.11|6195.11|6192.64|6192.64|6195.11|6195.11|6192.64|6192.64|0
1646839320000|2022-03-09 15:22:00|6191.93|6191.93|6189.39|6189.39|6192.16|6192.16|6189.39|6189.39|0
1646839330000|2022-03-09 15:22:10|6190.11|6190.11|6190.35|6190.35|6191.77|6191.77|6190.11|6190.11|0
1646839340000|2022-03-09 15:22:20|6192.11|6192.11|6192.83|6192.83|6192.83|6192.83|6192.11|6192.11|0
1646839350000|2022-03-09 15:22:30|6192.59|6192.59|6192.59|6192.59|6192.59|6192.59|6192.59|6192.59|0
1646839360000|2022-03-09 15:22:40|6192.47|6192.47|6192.74|6192.74|6192.74|6192.74|6192.47|6192.47|0
1646839370000|2022-03-09 15:22:50|6194.16|6194.16|6194.88|6194.88|6194.88|6194.88|6194.16|6194.16|0
1646839390000|2022-03-09 15:23:10|6194.16|6194.16|6193.22|6193.22|6194.16|6194.16|6193.22|6193.22|0
1646839400000|2022-03-09 15:23:20|6192.89|6192.89|6194.77|6194.77|6194.77|6194.77|6192.64|6192.64|0
1646839410000|2022-03-09 15:23:30|6196.05|6196.05|6198.92|6198.92|6198.92|6198.92|6196.05|6196.05|0
1646839420000|2022-03-09 15:23:40|6198.21|6198.21|6198.21|6198.21|6198.21|6198.21|6198.21|6198.21|0
1646839440000|2022-03-09 15:24:00|6197.5|6197.5|6197.5|6197.5|6197.5|6197.5|6197.5|6197.5|0
1646839450000|2022-03-09 15:24:10|6197.62|6197.62|6196.19|6196.19|6197.62|6197.62|6196.19|6196.19|0
1646839460000|2022-03-09 15:24:20|6195.86|6195.86|6196.35|6196.35|6196.35|6196.35|6195.86|6195.86|0
1646839470000|2022-03-09 15:24:30|6195.64|6195.64|6197.33|6197.33|6197.33|6197.33|6195.64|6195.64|0
1646839480000|2022-03-09 15:24:40|6195.91|6195.91|6194.93|6194.93|6195.91|6195.91|6194.93|6194.93|0
1646839490000|2022-03-09 15:24:50|6196.35|6196.35|6197.06|6197.06|6197.06|6197.06|6196.35|6196.35|0
1646839500000|2022-03-09 15:25:00|6197.29|6197.29|6197.18|6197.18|6197.29|6197.29|6197.18|6197.18|0
1646839510000|2022-03-09 15:25:10|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|0
1646839520000|2022-03-09 15:25:20|6198.6|6198.6|6197.89|6197.89|6198.6|6198.6|6197.89|6197.89|0
1646839540000|2022-03-09 15:25:40|6198|6198|6198|6198|6198|6198|6198|6198|0
1646839550000|2022-03-09 15:25:50|6199.39|6199.39|6200.78|6200.78|6201.15|6201.15|6199.39|6199.39|0
1646839560000|2022-03-09 15:26:00|6200.07|6200.07|6199.66|6199.66|6200.38|6200.38|6199.66|6199.66|0
1646839570000|2022-03-09 15:26:10|6198|6198|6197.9|6197.9|6198|6198|6197.65|6197.65|0
1646839580000|2022-03-09 15:26:20|6198.01|6198.01|6198.01|6198.01|6198.01|6198.01|6198.01|6198.01|0
1646839590000|2022-03-09 15:26:30|6198.13|6198.13|6198.01|6198.01|6198.13|6198.13|6198.01|6198.01|0
1646839600000|2022-03-09 15:26:40|6197.3|6197.3|6197.3|6197.3|6197.3|6197.3|6197.3|6197.3|0
1646839610000|2022-03-09 15:26:50|6196.29|6196.29|6196.29|6196.29|6196.29|6196.29|6196.29|6196.29|0
1646839620000|2022-03-09 15:27:00|6197|6197|6195.93|6195.93|6197|6197|6195.93|6195.93|0
1646839630000|2022-03-09 15:27:10|6194.51|6194.51|6193.53|6193.53|6194.51|6194.51|6191.28|6191.28|0
1646839640000|2022-03-09 15:27:20|6192.86|6192.86|6192.74|6192.74|6192.86|6192.86|6192.74|6192.74|0
1646839650000|2022-03-09 15:27:30|6192.99|6192.99|6193.24|6193.24|6193.24|6193.24|6192.99|6192.99|0
1646839660000|2022-03-09 15:27:40|6193.5|6193.5|6194.22|6194.22|6194.22|6194.22|6193.5|6193.5|0
1646839690000|2022-03-09 15:28:10|6194.89|6194.89|6198.66|6198.66|6198.66|6198.66|6194.89|6194.89|0
1646839700000|2022-03-09 15:28:20|6199|6199|6199.51|6199.51|6199.51|6199.51|6199|6199|0
1646839710000|2022-03-09 15:28:30|6201.65|6201.65|6202.24|6202.24|6202.36|6202.36|6201.65|6201.65|0
1646839720000|2022-03-09 15:28:40|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|6200.82|6200.82|0
1646839730000|2022-03-09 15:28:50|6201.78|6201.78|6201.78|6201.78|6201.78|6201.78|6201.78|6201.78|0
1646839740000|2022-03-09 15:29:00|6204.14|6204.14|6204.24|6204.24|6205.68|6205.68|6202.59|6202.59|0
1646839750000|2022-03-09 15:29:10|6203.97|6203.97|6204.92|6204.92|6204.92|6204.92|6203.97|6203.97|0
1646839770000|2022-03-09 15:29:30|6205.16|6205.16|6203.63|6203.63|6205.16|6205.16|6203.38|6203.38|0
1646839780000|2022-03-09 15:29:40|6203.39|6203.39|6203.39|6203.39|6203.51|6203.51|6203.39|6203.39|0
1646839790000|2022-03-09 15:29:50|6202.9|6202.9|6202.19|6202.19|6202.9|6202.9|6202.19|6202.19|0
1646839800000|2022-03-09 15:30:00|6202.9|6202.9|6204.92|6204.92|6206.34|6206.34|6202.9|6202.9|0
1646839810000|2022-03-09 15:30:10|6204.21|6204.21|6200.19|6200.19|6204.21|6204.21|6200.19|6200.19|0
1646839820000|2022-03-09 15:30:20|6200.3|6200.3|6201.72|6201.72|6201.72|6201.72|6200.3|6200.3|0
1646839830000|2022-03-09 15:30:30|6201.97|6201.97|6201.97|6201.97|6201.97|6201.97|6201.97|6201.97|0
1646839840000|2022-03-09 15:30:40|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|0
1646839850000|2022-03-09 15:30:50|6201.61|6201.61|6201.61|6201.61|6201.61|6201.61|6201.61|6201.61|0
1646839870000|2022-03-09 15:31:10|6200.19|6200.19|6198.3|6198.3|6200.19|6200.19|6197.34|6197.34|0
1646839880000|2022-03-09 15:31:20|6197.81|6197.81|6197.81|6197.81|6197.81|6197.81|6197.81|6197.81|0
1646839890000|2022-03-09 15:31:30|6197.54|6197.54|6195.4|6195.4|6197.54|6197.54|6195.4|6195.4|0
1646839910000|2022-03-09 15:31:50|6194.09|6194.09|6192.23|6192.23|6194.09|6194.09|6191.14|6191.14|0
1646839920000|2022-03-09 15:32:00|6191.98|6191.98|6191.98|6191.98|6191.98|6191.98|6191.98|6191.98|0
1646839930000|2022-03-09 15:32:10|6191.27|6191.27|6191.6|6191.6|6191.6|6191.6|6191.27|6191.27|0
1646839940000|2022-03-09 15:32:20|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|0
1646839950000|2022-03-09 15:32:30|6192.91|6192.91|6192.91|6192.91|6192.91|6192.91|6192.91|6192.91|0
1646839960000|2022-03-09 15:32:40|6192.2|6192.2|6190.17|6190.17|6192.2|6192.2|6187.92|6187.92|0
1646839970000|2022-03-09 15:32:50|6190.44|6190.44|6191.12|6191.12|6191.12|6191.12|6189.9|6189.9|0
1646839980000|2022-03-09 15:33:00|6190.4|6190.4|6190.4|6190.4|6190.4|6190.4|6190.4|6190.4|0
1646839990000|2022-03-09 15:33:10|6191.12|6191.12|6191.12|6191.12|6191.12|6191.12|6191.12|6191.12|0
1646840000000|2022-03-09 15:33:20|6191.23|6191.23|6191.23|6191.23|6191.23|6191.23|6191.23|6191.23|0
1646840020000|2022-03-09 15:33:40|6191.5|6191.5|6191.23|6191.23|6191.5|6191.5|6191.23|6191.23|0
1646840030000|2022-03-09 15:33:50|6191|6191|6191|6191|6191|6191|6191|6191|0
1646840050000|2022-03-09 15:34:10|6190.51|6190.51|6190.62|6190.62|6190.62|6190.62|6190.51|6190.51|0
1646840060000|2022-03-09 15:34:20|6190.29|6190.29|6190.74|6190.74|6190.74|6190.74|6190.29|6190.29|0
1646840070000|2022-03-09 15:34:30|6190.97|6190.97|6191.09|6191.09|6191.09|6191.09|6190.97|6190.97|0
1646840090000|2022-03-09 15:34:50|6192.13|6192.13|6193.08|6193.08|6193.08|6193.08|6192.13|6192.13|0
1646840110000|2022-03-09 15:35:10|6191.65|6191.65|6190.37|6190.37|6191.65|6191.65|6190.37|6190.37|0
1646840120000|2022-03-09 15:35:20|6191.09|6191.09|6191.42|6191.42|6191.42|6191.42|6191.09|6191.09|0
1646840140000|2022-03-09 15:35:40|6192.13|6192.13|6192.13|6192.13|6192.13|6192.13|6192.13|6192.13|0
1646840150000|2022-03-09 15:35:50|6192.25|6192.25|6192.82|6192.82|6192.82|6192.82|6192.25|6192.25|0
1646840160000|2022-03-09 15:36:00|6193.16|6193.16|6196.73|6196.73|6196.73|6196.73|6193.16|6193.16|0
1646840170000|2022-03-09 15:36:10|6197.07|6197.07|6197.18|6197.18|6197.3|6197.3|6197.07|6197.07|0
1646840180000|2022-03-09 15:36:20|6197.92|6197.92|6198.26|6198.26|6198.37|6198.37|6197.92|6197.92|0
1646840190000|2022-03-09 15:36:30|6198.53|6198.53|6201.37|6201.37|6201.37|6201.37|6198.41|6198.41|0
1646840200000|2022-03-09 15:36:40|6201.71|6201.71|6203|6203|6203.25|6203.25|6201.71|6201.71|0
1646840210000|2022-03-09 15:36:50|6203.12|6203.12|6204.9|6204.9|6204.9|6204.9|6203.12|6203.12|0
1646840220000|2022-03-09 15:37:00|6204.57|6204.57|6201.82|6201.82|6204.57|6204.57|6201.82|6201.82|0
1646840230000|2022-03-09 15:37:10|6200.88|6200.88|6200.88|6200.88|6200.88|6200.88|6200.88|6200.88|0
1646840240000|2022-03-09 15:37:20|6200.28|6200.28|6198.62|6198.62|6200.28|6200.28|6198.62|6198.62|0
1646840250000|2022-03-09 15:37:30|6198.97|6198.97|6197.55|6197.55|6198.97|6198.97|6197.55|6197.55|0
1646840260000|2022-03-09 15:37:40|6196.83|6196.83|6196.83|6196.83|6196.83|6196.83|6196.83|6196.83|0
1646840270000|2022-03-09 15:37:50|6198.49|6198.49|6199.2|6199.2|6199.2|6199.2|6198.49|6198.49|0
1646840290000|2022-03-09 15:38:10|6200.25|6200.25|6200.25|6200.25|6200.25|6200.25|6200.25|6200.25|0
1646840300000|2022-03-09 15:38:20|6200.13|6200.13|6200.13|6200.13|6200.25|6200.25|6200.02|6200.02|0
1646840310000|2022-03-09 15:38:30|6200.25|6200.25|6200.25|6200.25|6200.25|6200.25|6200.25|6200.25|0
1646840320000|2022-03-09 15:38:40|6200.36|6200.36|6200.36|6200.36|6200.36|6200.36|6200.36|6200.36|0
1646840340000|2022-03-09 15:39:00|6200.59|6200.59|6200.84|6200.84|6200.84|6200.84|6200.59|6200.59|0
1646840350000|2022-03-09 15:39:10|6200.72|6200.72|6201.55|6201.55|6201.55|6201.55|6200.61|6200.61|0
1646840370000|2022-03-09 15:39:30|6200.13|6200.13|6200.48|6200.48|6200.48|6200.48|6200.13|6200.13|0
1646840380000|2022-03-09 15:39:40|6200.81|6200.81|6200.81|6200.81|6200.81|6200.81|6200.81|6200.81|0
1646840390000|2022-03-09 15:39:50|6201.52|6201.52|6201.64|6201.64|6201.64|6201.64|6201.52|6201.52|0
1646840400000|2022-03-09 15:40:00|6201.97|6201.97|6201.87|6201.87|6201.97|6201.97|6201.64|6201.64|0
1646840420000|2022-03-09 15:40:20|6201.16|6201.16|6201.16|6201.16|6201.16|6201.16|6201.16|6201.16|0
1646840430000|2022-03-09 15:40:30|6200.45|6200.45|6200.45|6200.45|6200.45|6200.45|6200.45|6200.45|0
1646840440000|2022-03-09 15:40:40|6199.74|6199.74|6198.31|6198.31|6200.45|6200.45|6198.31|6198.31|0
1646840460000|2022-03-09 15:41:00|6198.07|6198.07|6197.36|6197.36|6198.07|6198.07|6196.64|6196.64|0
1646840480000|2022-03-09 15:41:20|6197.47|6197.47|6201.38|6201.38|6201.38|6201.38|6197.47|6197.47|0
1646840490000|2022-03-09 15:41:30|6201.49|6201.49|6201.49|6201.49|6201.72|6201.72|6201.49|6201.49|0
1646840500000|2022-03-09 15:41:40|6201.61|6201.61|6201.72|6201.72|6201.72|6201.72|6201.61|6201.61|0
1646840510000|2022-03-09 15:41:50|6202.9|6202.9|6203.84|6203.84|6203.84|6203.84|6202.9|6202.9|0
1646840520000|2022-03-09 15:42:00|6204.18|6204.18|6205.38|6205.38|6205.38|6205.38|6204.18|6204.18|0
1646840540000|2022-03-09 15:42:20|6205.5|6205.5|6205.73|6205.73|6205.73|6205.73|6205.5|6205.5|0
1646840550000|2022-03-09 15:42:30|6206.78|6206.78|6209.31|6209.31|6209.31|6209.31|6206.78|6206.78|0
1646840560000|2022-03-09 15:42:40|6209.66|6209.66|6209.66|6209.66|6209.66|6209.66|6209.66|6209.66|0
1646840570000|2022-03-09 15:42:50|6211.32|6211.32|6211.57|6211.57|6211.82|6211.82|6211.32|6211.32|0
1646840580000|2022-03-09 15:43:00|6211.84|6211.84|6212.78|6212.78|6212.78|6212.78|6211.84|6211.84|0
1646840590000|2022-03-09 15:43:10|6212.9|6212.9|6213.01|6213.01|6213.01|6213.01|6212.9|6212.9|0
1646840600000|2022-03-09 15:43:20|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|0
1646840610000|2022-03-09 15:43:30|6211.96|6211.96|6209.71|6209.71|6211.96|6211.96|6209.71|6209.71|0
1646840620000|2022-03-09 15:43:40|6209.46|6209.46|6209.46|6209.46|6209.46|6209.46|6209.46|6209.46|0
1646840640000|2022-03-09 15:44:00|6209.69|6209.69|6209.92|6209.92|6209.92|6209.92|6209.69|6209.69|0
1646840650000|2022-03-09 15:44:10|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|0
1646840660000|2022-03-09 15:44:20|6209.47|6209.47|6206.93|6206.93|6209.47|6209.47|6206.93|6206.93|0
1646840670000|2022-03-09 15:44:30|6207.64|6207.64|6207.64|6207.64|6207.64|6207.64|6207.64|6207.64|0
1646840680000|2022-03-09 15:44:40|6206.93|6206.93|6206.22|6206.22|6206.93|6206.93|6206.22|6206.22|0
1646840690000|2022-03-09 15:44:50|6205.55|6205.55|6204.24|6204.24|6205.55|6205.55|6204.24|6204.24|0
1646840700000|2022-03-09 15:45:00|6205.66|6205.66|6206.83|6206.83|6206.83|6206.83|6205.66|6205.66|0
1646840720000|2022-03-09 15:45:20|6206.12|6206.12|6206.12|6206.12|6206.12|6206.12|6206.12|6206.12|0
1646840730000|2022-03-09 15:45:30|6206|6206|6205.65|6205.65|6206|6206|6205.65|6205.65|0
1646840740000|2022-03-09 15:45:40|6205.42|6205.42|6201.77|6201.77|6205.42|6205.42|6201.77|6201.77|0
1646840760000|2022-03-09 15:46:00|6201.88|6201.88|6202.59|6202.59|6202.59|6202.59|6201.88|6201.88|0
1646840770000|2022-03-09 15:46:10|6202.82|6202.82|6202.11|6202.11|6202.82|6202.82|6202.11|6202.11|0
1646840780000|2022-03-09 15:46:20|6201.78|6201.78|6201.78|6201.78|6201.78|6201.78|6201.78|6201.78|0
1646840790000|2022-03-09 15:46:30|6203.91|6203.91|6203.91|6203.91|6204.25|6204.25|6203.91|6203.91|0
1646840800000|2022-03-09 15:46:40|6202.49|6202.49|6202.15|6202.15|6202.49|6202.49|6202.15|6202.15|0
1646840810000|2022-03-09 15:46:50|6201.44|6201.44|6201.2|6201.2|6201.44|6201.44|6201.2|6201.2|0
1646840820000|2022-03-09 15:47:00|6198.57|6198.57|6196.43|6196.43|6198.57|6198.57|6196.43|6196.43|0
1646840830000|2022-03-09 15:47:10|6196.32|6196.32|6196.32|6196.32|6196.32|6196.32|6196.32|6196.32|0
1646840840000|2022-03-09 15:47:20|6195.97|6195.97|6197.28|6197.28|6198.7|6198.7|6195.51|6195.51|0
1646840860000|2022-03-09 15:47:40|6197.52|6197.52|6197.52|6197.52|6197.52|6197.52|6197.52|6197.52|0
1646840870000|2022-03-09 15:47:50|6199.06|6199.06|6199.18|6199.18|6199.4|6199.4|6198.69|6198.69|0
1646840880000|2022-03-09 15:48:00|6199.89|6199.89|6195.97|6195.97|6199.89|6199.89|6195.97|6195.97|0
1646840900000|2022-03-09 15:48:20|6195.86|6195.86|6198.59|6198.59|6198.7|6198.7|6195.86|6195.86|0
1646840920000|2022-03-09 15:48:40|6198.83|6198.83|6199.32|6199.32|6200.04|6200.04|6198.83|6198.83|0
1646840930000|2022-03-09 15:48:50|6199.44|6199.44|6199.44|6199.44|6199.44|6199.44|6199.44|6199.44|0
1646840940000|2022-03-09 15:49:00|6199.17|6199.17|6199.06|6199.06|6199.17|6199.17|6199.06|6199.06|0
1646840960000|2022-03-09 15:49:20|6197.63|6197.63|6198.58|6198.58|6198.58|6198.58|6197.63|6197.63|0
1646840970000|2022-03-09 15:49:30|6200.33|6200.33|6201.05|6201.05|6201.05|6201.05|6200.33|6200.33|0
1646840980000|2022-03-09 15:49:40|6200.33|6200.33|6200.33|6200.33|6200.33|6200.33|6200.33|6200.33|0
1646840990000|2022-03-09 15:49:50|6199.62|6199.62|6198.68|6198.68|6199.62|6199.62|6198.68|6198.68|0
1646841000000|2022-03-09 15:50:00|6198.34|6198.34|6199.02|6199.02|6199.02|6199.02|6198.34|6198.34|0
1646841010000|2022-03-09 15:50:10|6198.52|6198.52|6197.48|6197.48|6198.52|6198.52|6197.48|6197.48|0
1646841020000|2022-03-09 15:50:20|6197.59|6197.59|6197.48|6197.48|6197.59|6197.59|6197.48|6197.48|0
1646841030000|2022-03-09 15:50:30|6197.59|6197.59|6197.59|6197.59|6197.59|6197.59|6197.59|6197.59|0
1646841040000|2022-03-09 15:50:40|6199.26|6199.26|6199.83|6199.83|6199.83|6199.83|6199.26|6199.26|0
1646841050000|2022-03-09 15:50:50|6198.4|6198.4|6198.4|6198.4|6198.4|6198.4|6198.4|6198.4|0
1646841060000|2022-03-09 15:51:00|6201.25|6201.25|6199.83|6199.83|6201.25|6201.25|6199.83|6199.83|0
1646841090000|2022-03-09 15:51:30|6199.12|6199.12|6201|6201|6201.6|6201.6|6199.12|6199.12|0
1646841100000|2022-03-09 15:51:40|6200.89|6200.89|6200.89|6200.89|6200.89|6200.89|6200.89|6200.89|0
1646841110000|2022-03-09 15:51:50|6200.17|6200.17|6200.89|6200.89|6200.89|6200.89|6200.17|6200.17|0
1646841120000|2022-03-09 15:52:00|6200.17|6200.17|6205.6|6205.6|6205.6|6205.6|6200.17|6200.17|0
1646841130000|2022-03-09 15:52:10|6205.94|6205.94|6208.68|6208.68|6208.68|6208.68|6205.94|6205.94|0
1646841140000|2022-03-09 15:52:20|6207.63|6207.63|6206.92|6206.92|6207.63|6207.63|6206.21|6206.21|0
1646841150000|2022-03-09 15:52:30|6205.5|6205.5|6201.58|6201.58|6205.5|6205.5|6201.58|6201.58|0
1646841160000|2022-03-09 15:52:40|6202.07|6202.07|6203.49|6203.49|6203.49|6203.49|6201.36|6201.36|0
1646841180000|2022-03-09 15:53:00|6203.61|6203.61|6201.59|6201.59|6203.61|6203.61|6201.36|6201.36|0
1646841190000|2022-03-09 15:53:10|6201.36|6201.36|6202.78|6202.78|6202.78|6202.78|6201.36|6201.36|0
1646841200000|2022-03-09 15:53:20|6203.49|6203.49|6203.49|6203.49|6203.49|6203.49|6203.49|6203.49|0
1646841240000|2022-03-09 15:54:00|6203.72|6203.72|6202.3|6202.3|6203.72|6203.72|6202.3|6202.3|0
1646841250000|2022-03-09 15:54:10|6202.42|6202.42|6202.42|6202.42|6202.42|6202.42|6202.42|6202.42|0
1646841260000|2022-03-09 15:54:20|6202.65|6202.65|6202.76|6202.76|6202.76|6202.76|6202.65|6202.65|0
1646841270000|2022-03-09 15:54:30|6202.53|6202.53|6202.53|6202.53|6202.53|6202.53|6202.53|6202.53|0
1646841280000|2022-03-09 15:54:40|6205|6205|6204.54|6204.54|6205|6205|6204.29|6204.29|0
1646841290000|2022-03-09 15:54:50|6205.96|6205.96|6207.15|6207.15|6209.04|6209.04|6205.96|6205.96|0
1646841300000|2022-03-09 15:55:00|6207.26|6207.26|6207.38|6207.38|6207.38|6207.38|6207.26|6207.26|0
1646841310000|2022-03-09 15:55:10|6207.04|6207.04|6206.33|6206.33|6207.04|6207.04|6206|6206|0
1646841320000|2022-03-09 15:55:20|6206|6206|6204.57|6204.57|6206|6206|6204.57|6204.57|0
1646841330000|2022-03-09 15:55:30|6204.08|6204.08|6201.76|6201.76|6204.08|6204.08|6201.76|6201.76|0
1646841340000|2022-03-09 15:55:40|6201.51|6201.51|6200.09|6200.09|6201.51|6201.51|6200.09|6200.09|0
1646841350000|2022-03-09 15:55:50|6199.38|6199.38|6199.38|6199.38|6199.38|6199.38|6199.38|6199.38|0
1646841360000|2022-03-09 15:56:00|6198.66|6198.66|6196.53|6196.53|6198.66|6198.66|6196.53|6196.53|0
1646841370000|2022-03-09 15:56:10|6198.66|6198.66|6196.53|6196.53|6198.66|6198.66|6196.53|6196.53|0
1646841380000|2022-03-09 15:56:20|6197.24|6197.24|6196.95|6196.95|6197.95|6197.95|6196.95|6196.95|0
1646841390000|2022-03-09 15:56:30|6196.45|6196.45|6196.33|6196.33|6196.45|6196.45|6195.76|6195.76|0
1646841400000|2022-03-09 15:56:40|6197.04|6197.04|6196.57|6196.57|6197.04|6197.04|6196.57|6196.57|0
1646841420000|2022-03-09 15:57:00|6197.28|6197.28|6196.57|6196.57|6197.28|6197.28|6196.57|6196.57|0
1646841430000|2022-03-09 15:57:10|6195.86|6195.86|6198.24|6198.24|6198.24|6198.24|6195.86|6195.86|0
1646841440000|2022-03-09 15:57:20|6198.36|6198.36|6198.6|6198.6|6198.72|6198.72|6198.11|6198.11|0
1646841450000|2022-03-09 15:57:30|6200.02|6200.02|6200.02|6200.02|6200.02|6200.02|6200.02|6200.02|0
1646841460000|2022-03-09 15:57:40|6199.91|6199.91|6200.02|6200.02|6200.02|6200.02|6199.79|6199.79|0
1646841470000|2022-03-09 15:57:50|6199.91|6199.91|6200.25|6200.25|6200.25|6200.25|6199.91|6199.91|0
1646841480000|2022-03-09 15:58:00|6199.21|6199.21|6199.21|6199.21|6199.21|6199.21|6199.21|6199.21|0
1646841490000|2022-03-09 15:58:10|6200.63|6200.63|6200.88|6200.88|6200.88|6200.88|6200.63|6200.63|0
1646841500000|2022-03-09 15:58:20|6201.59|6201.59|6201.59|6201.59|6201.59|6201.59|6201.59|6201.59|0
1646841510000|2022-03-09 15:58:30|6200.88|6200.88|6201.59|6201.59|6201.59|6201.59|6200.88|6200.88|0
1646841520000|2022-03-09 15:58:40|6200.88|6200.88|6200.88|6200.88|6200.88|6200.88|6200.88|6200.88|0
1646841530000|2022-03-09 15:58:50|6200.99|6200.99|6201.94|6201.94|6201.94|6201.94|6200.99|6200.99|0
1646841540000|2022-03-09 15:59:00|6202.05|6202.05|6201.34|6201.34|6202.05|6202.05|6201.34|6201.34|0
1646841550000|2022-03-09 15:59:10|6201.59|6201.59|6201.35|6201.35|6201.59|6201.59|6201.35|6201.35|0
1646841580000|2022-03-09 15:59:40|6200.64|6200.64|6199.93|6199.93|6200.64|6200.64|6199.93|6199.93|0
1646841600000|2022-03-09 16:00:00|6200.64|6200.64|6201.02|6201.02|6201.35|6201.35|6200.64|6200.64|0
1646841610000|2022-03-09 16:00:10|6200.79|6200.79|6200.79|6200.79|6200.79|6200.79|6200.79|6200.79|0
1646841630000|2022-03-09 16:00:30|6200.08|6200.08|6199.13|6199.13|6200.08|6200.08|6199.13|6199.13|0
1646841640000|2022-03-09 16:00:40|6199.25|6199.25|6199.36|6199.36|6199.36|6199.36|6199.25|6199.25|0
1646841650000|2022-03-09 16:00:50|6198.65|6198.65|6198.3|6198.3|6198.65|6198.65|6198.07|6198.07|0
1646841670000|2022-03-09 16:01:10|6198.19|6198.19|6196.96|6196.96|6198.19|6198.19|6196.25|6196.25|0
1646841680000|2022-03-09 16:01:20|6196.61|6196.61|6195.57|6195.57|6196.61|6196.61|6195.57|6195.57|0
1646841690000|2022-03-09 16:01:30|6194.14|6194.14|6194.85|6194.85|6196.28|6196.28|6194.14|6194.14|0
1646841700000|2022-03-09 16:01:40|6194.74|6194.74|6194.97|6194.97|6194.97|6194.97|6194.74|6194.74|0
1646841710000|2022-03-09 16:01:50|6195.68|6195.68|6193.77|6193.77|6195.68|6195.68|6193.77|6193.77|0
1646841720000|2022-03-09 16:02:00|6193.05|6193.05|6193.05|6193.05|6193.05|6193.05|6193.05|6193.05|0
1646841730000|2022-03-09 16:02:10|6192.94|6192.94|6192.94|6192.94|6192.94|6192.94|6192.94|6192.94|0
1646841740000|2022-03-09 16:02:20|6192.82|6192.82|6191.13|6191.13|6192.82|6192.82|6191.13|6191.13|0
1646841770000|2022-03-09 16:02:50|6191.02|6191.02|6190.32|6190.32|6191.02|6191.02|6190.32|6190.32|0
1646841780000|2022-03-09 16:03:00|6191.03|6191.03|6196.45|6196.45|6196.45|6196.45|6191.03|6191.03|0
1646841790000|2022-03-09 16:03:10|6196.57|6196.57|6195.85|6195.85|6196.57|6196.57|6195.85|6195.85|0
1646841800000|2022-03-09 16:03:20|6195.14|6195.14|6195.14|6195.14|6195.14|6195.14|6195.14|6195.14|0
1646841820000|2022-03-09 16:03:40|6195.03|6195.03|6195.26|6195.26|6195.26|6195.26|6195.03|6195.03|0
1646841830000|2022-03-09 16:03:50|6195.59|6195.59|6195.84|6195.84|6195.84|6195.84|6195.59|6195.59|0
1646841840000|2022-03-09 16:04:00|6196.55|6196.55|6196.8|6196.8|6196.8|6196.8|6196.55|6196.55|0
1646841850000|2022-03-09 16:04:10|6197.03|6197.03|6197.03|6197.03|6197.03|6197.03|6197.03|6197.03|0
1646841880000|2022-03-09 16:04:40|6197.15|6197.15|6195.99|6195.99|6197.41|6197.41|6195.99|6195.99|0
1646841900000|2022-03-09 16:05:00|6195.66|6195.66|6194.94|6194.94|6195.66|6195.66|6194.94|6194.94|0
1646841910000|2022-03-09 16:05:10|6194.23|6194.23|6194.23|6194.23|6194.23|6194.23|6194.23|6194.23|0
1646841920000|2022-03-09 16:05:20|6194.12|6194.12|6192.72|6192.72|6194.12|6194.12|6192.72|6192.72|0
1646841930000|2022-03-09 16:05:30|6192.05|6192.05|6192.26|6192.26|6192.76|6192.76|6192.05|6192.05|0
1646841940000|2022-03-09 16:05:40|6191.92|6191.92|6192.63|6192.63|6193.34|6193.34|6191.92|6191.92|0
1646841950000|2022-03-09 16:05:50|6190.96|6190.96|6190.96|6190.96|6190.96|6190.96|6190.96|6190.96|0
1646841960000|2022-03-09 16:06:00|6190.25|6190.25|6189.29|6189.29|6190.25|6190.25|6189.29|6189.29|0
1646841980000|2022-03-09 16:06:20|6188.58|6188.58|6188.33|6188.33|6188.58|6188.58|6188.33|6188.33|0
1646841990000|2022-03-09 16:06:30|6190|6190|6191.42|6191.42|6191.42|6191.42|6190|6190|0
1646842010000|2022-03-09 16:06:50|6191.96|6191.96|6191.96|6191.96|6191.96|6191.96|6191.96|6191.96|0
1646842020000|2022-03-09 16:07:00|6191.85|6191.85|6191.85|6191.85|6192.18|6192.18|6191.85|6191.85|0
1646842030000|2022-03-09 16:07:10|6190.42|6190.42|6190.42|6190.42|6190.42|6190.42|6190.42|6190.42|0
1646842040000|2022-03-09 16:07:20|6190.09|6190.09|6189.97|6189.97|6190.09|6190.09|6189.97|6189.97|0
1646842060000|2022-03-09 16:07:40|6189.73|6189.73|6189.61|6189.61|6189.73|6189.73|6189.61|6189.61|0
1646842080000|2022-03-09 16:08:00|6193.17|6193.17|6193.17|6193.17|6193.17|6193.17|6193.17|6193.17|0
1646842090000|2022-03-09 16:08:10|6193.5|6193.5|6197.2|6197.2|6197.2|6197.2|6193.5|6193.5|0
1646842100000|2022-03-09 16:08:20|6197.31|6197.31|6197.43|6197.43|6197.43|6197.43|6197.31|6197.31|0
1646842120000|2022-03-09 16:08:40|6197.66|6197.66|6198.36|6198.36|6198.36|6198.36|6197.66|6197.66|0
1646842130000|2022-03-09 16:08:50|6198.12|6198.12|6198.82|6198.82|6198.82|6198.82|6198.12|6198.12|0
1646842150000|2022-03-09 16:09:10|6199.53|6199.53|6198.82|6198.82|6199.53|6199.53|6198.82|6198.82|0
1646842170000|2022-03-09 16:09:30|6198.71|6198.71|6197.66|6197.66|6198.71|6198.71|6197.66|6197.66|0
1646842180000|2022-03-09 16:09:40|6197.41|6197.41|6196.7|6196.7|6197.41|6197.41|6196.7|6196.7|0
1646842190000|2022-03-09 16:09:50|6196.46|6196.46|6194.88|6194.88|6196.46|6196.46|6194.76|6194.76|0
1646842200000|2022-03-09 16:10:00|6194.76|6194.76|6193.94|6193.94|6194.76|6194.76|6193.94|6193.94|0
1646842210000|2022-03-09 16:10:10|6193.22|6193.22|6191.8|6191.8|6193.22|6193.22|6191.8|6191.8|0
1646842220000|2022-03-09 16:10:20|6191.47|6191.47|6191.22|6191.22|6191.47|6191.47|6190.51|6190.51|0
1646842230000|2022-03-09 16:10:30|6190.73|6190.73|6189.03|6189.03|6190.73|6190.73|6189.03|6189.03|0
1646842250000|2022-03-09 16:10:50|6188.7|6188.7|6190.7|6190.7|6190.7|6190.7|6188.7|6188.7|0
1646842260000|2022-03-09 16:11:00|6190.59|6190.59|6191.88|6191.88|6191.88|6191.88|6190.59|6190.59|0
1646842280000|2022-03-09 16:11:20|6190.46|6190.46|6190.46|6190.46|6190.46|6190.46|6190.46|6190.46|0
1646842290000|2022-03-09 16:11:30|6191.17|6191.17|6191.29|6191.29|6193.3|6193.3|6191.17|6191.17|0
1646842300000|2022-03-09 16:11:40|6191.4|6191.4|6194.73|6194.73|6194.73|6194.73|6191.4|6191.4|0
1646842310000|2022-03-09 16:11:50|6196.87|6196.87|6196.98|6196.98|6196.98|6196.98|6196.87|6196.87|0
1646842320000|2022-03-09 16:12:00|6197.48|6197.48|6198.86|6198.86|6198.86|6198.86|6197.48|6197.48|0
1646842330000|2022-03-09 16:12:10|6199.19|6199.19|6199.19|6199.19|6199.19|6199.19|6199.19|6199.19|0
1646842340000|2022-03-09 16:12:20|6198.93|6198.93|6199.39|6199.39|6199.39|6199.39|6198.93|6198.93|0
1646842350000|2022-03-09 16:12:30|6199.5|6199.5|6199.27|6199.27|6199.5|6199.5|6199.27|6199.27|0
1646842360000|2022-03-09 16:12:40|6198.23|6198.23|6196.92|6196.92|6198.23|6198.23|6196.92|6196.92|0
1646842370000|2022-03-09 16:12:50|6197.04|6197.04|6197.04|6197.04|6197.04|6197.04|6197.04|6197.04|0
1646842380000|2022-03-09 16:13:00|6196.33|6196.33|6198.37|6198.37|6198.46|6198.46|6196.33|6196.33|0
1646842430000|2022-03-09 16:13:50|6198.25|6198.25|6198.25|6198.25|6198.25|6198.25|6198.25|6198.25|0
1646842440000|2022-03-09 16:14:00|6198.59|6198.59|6203.29|6203.29|6203.29|6203.29|6198.59|6198.59|0
1646842450000|2022-03-09 16:14:10|6204.01|6204.01|6204.86|6204.86|6204.86|6204.86|6204.01|6204.01|0
1646842460000|2022-03-09 16:14:20|6207.7|6207.7|6209.82|6209.82|6209.82|6209.82|6207.7|6207.7|0
1646842470000|2022-03-09 16:14:30|6210.09|6210.09|6208.04|6208.04|6210.09|6210.09|6208.04|6208.04|0
1646842490000|2022-03-09 16:14:50|6207.33|6207.33|6207.56|6207.56|6207.56|6207.56|6207.33|6207.33|0
1646842500000|2022-03-09 16:15:00|6207.45|6207.45|6207.45|6207.45|6207.45|6207.45|6207.45|6207.45|0
1646842510000|2022-03-09 16:15:10|6207.69|6207.69|6207.69|6207.69|6207.69|6207.69|6207.69|6207.69|0
1646842520000|2022-03-09 16:15:20|6209.12|6209.12|6209|6209|6209.12|6209.12|6209|6209|0
1646842530000|2022-03-09 16:15:30|6210.42|6210.42|6211.01|6211.01|6211.01|6211.01|6210.42|6210.42|0
1646842540000|2022-03-09 16:15:40|6211.72|6211.72|6211.72|6211.72|6211.72|6211.72|6211.72|6211.72|0
1646842550000|2022-03-09 16:15:50|6211.45|6211.45|6211.45|6211.45|6212.16|6212.16|6211.45|6211.45|0
1646842560000|2022-03-09 16:16:00|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|0
1646842580000|2022-03-09 16:16:20|6210.14|6210.14|6210.03|6210.03|6210.14|6210.14|6210.03|6210.03|0
1646842600000|2022-03-09 16:16:40|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|0
1646842610000|2022-03-09 16:16:50|6210.47|6210.47|6210.47|6210.47|6210.74|6210.74|6210.47|6210.47|0
1646842620000|2022-03-09 16:17:00|6211.18|6211.18|6211.18|6211.18|6211.18|6211.18|6211.18|6211.18|0
1646842630000|2022-03-09 16:17:10|6211.52|6211.52|6211.52|6211.52|6211.52|6211.52|6211.52|6211.52|0
1646842640000|2022-03-09 16:17:20|6211.75|6211.75|6213.65|6213.65|6213.65|6213.65|6211.52|6211.52|0
1646842660000|2022-03-09 16:17:40|6212.94|6212.94|6209.6|6209.6|6212.94|6212.94|6209.6|6209.6|0
1646842670000|2022-03-09 16:17:50|6209.85|6209.85|6209.85|6209.85|6209.85|6209.85|6209.85|6209.85|0
1646842680000|2022-03-09 16:18:00|6209.51|6209.51|6208.46|6208.46|6209.51|6209.51|6208.09|6208.09|0
1646842700000|2022-03-09 16:18:20|6210.6|6210.6|6211.31|6211.31|6211.66|6211.66|6210.12|6210.12|0
1646842710000|2022-03-09 16:18:30|6211.42|6211.42|6212.02|6212.02|6212.13|6212.13|6211.42|6211.42|0
1646842720000|2022-03-09 16:18:40|6212.73|6212.73|6212.73|6212.73|6212.73|6212.73|6212.73|6212.73|0
1646842740000|2022-03-09 16:19:00|6210.6|6210.6|6209.17|6209.17|6210.6|6210.6|6209.17|6209.17|0
1646842750000|2022-03-09 16:19:10|6208.68|6208.68|6208.34|6208.34|6209.39|6209.39|6208.34|6208.34|0
1646842760000|2022-03-09 16:19:20|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|0
1646842770000|2022-03-09 16:19:30|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|0
1646842780000|2022-03-09 16:19:40|6209.06|6209.06|6208.94|6208.94|6209.06|6209.06|6208.94|6208.94|0
1646842790000|2022-03-09 16:19:50|6208.82|6208.82|6208.11|6208.11|6208.82|6208.82|6208.11|6208.11|0
1646842800000|2022-03-09 16:20:00|6207.78|6207.78|6209.54|6209.54|6209.54|6209.54|6207.07|6207.07|0
1646842810000|2022-03-09 16:20:10|6209.65|6209.65|6212.04|6212.04|6212.04|6212.04|6209.65|6209.65|0
1646842820000|2022-03-09 16:20:20|6212.75|6212.75|6212.27|6212.27|6212.75|6212.75|6212.04|6212.04|0
1646842840000|2022-03-09 16:20:40|6210.14|6210.14|6210.14|6210.14|6210.14|6210.14|6210.14|6210.14|0
1646842850000|2022-03-09 16:20:50|6210.25|6210.25|6210.25|6210.25|6210.25|6210.25|6210.25|6210.25|0
1646842860000|2022-03-09 16:21:00|6210.14|6210.14|6209.89|6209.89|6210.14|6210.14|6209.89|6209.89|0
1646842880000|2022-03-09 16:21:20|6207.62|6207.62|6207.62|6207.62|6207.62|6207.62|6207.62|6207.62|0
1646842890000|2022-03-09 16:21:30|6206.2|6206.2|6206.08|6206.08|6206.2|6206.2|6206.08|6206.08|0
1646842900000|2022-03-09 16:21:40|6204.66|6204.66|6204.66|6204.66|6204.66|6204.66|6204.66|6204.66|0
1646842910000|2022-03-09 16:21:50|6203.95|6203.95|6203.95|6203.95|6205.37|6205.37|6203.7|6203.7|0
1646842920000|2022-03-09 16:22:00|6204.06|6204.06|6204.9|6204.9|6204.9|6204.9|6203.48|6203.48|0
1646842930000|2022-03-09 16:22:10|6205.15|6205.15|6204.44|6204.44|6205.15|6205.15|6204.44|6204.44|0
1646842940000|2022-03-09 16:22:20|6203.73|6203.73|6203.12|6203.12|6203.73|6203.73|6203.12|6203.12|0
1646842950000|2022-03-09 16:22:30|6203.36|6203.36|6204.07|6204.07|6204.07|6204.07|6203.36|6203.36|0
1646842960000|2022-03-09 16:22:40|6204.32|6204.32|6205.03|6205.03|6205.03|6205.03|6204.32|6204.32|0
1646842980000|2022-03-09 16:23:00|6205.74|6205.74|6205.74|6205.74|6205.74|6205.74|6205.74|6205.74|0
1646842990000|2022-03-09 16:23:10|6205.03|6205.03|6202.9|6202.9|6205.03|6205.03|6202.9|6202.9|0
1646843000000|2022-03-09 16:23:20|6202.65|6202.65|6202.65|6202.65|6202.65|6202.65|6202.65|6202.65|0
1646843010000|2022-03-09 16:23:30|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|0
1646843020000|2022-03-09 16:23:40|6201.56|6201.56|6201.32|6201.32|6201.56|6201.56|6201.32|6201.32|0
1646843040000|2022-03-09 16:24:00|6201.67|6201.67|6203.7|6203.7|6203.7|6203.7|6201.45|6201.45|0
1646843050000|2022-03-09 16:24:10|6202.98|6202.98|6203.81|6203.81|6203.81|6203.81|6202.98|6202.98|0
1646843060000|2022-03-09 16:24:20|6204.06|6204.06|6204.06|6204.06|6204.06|6204.06|6204.06|6204.06|0
1646843070000|2022-03-09 16:24:30|6205.48|6205.48|6205.48|6205.48|6205.48|6205.48|6205.48|6205.48|0
1646843090000|2022-03-09 16:24:50|6204.77|6204.77|6202.16|6202.16|6205|6205|6202.16|6202.16|0
1646843100000|2022-03-09 16:25:00|6201.91|6201.91|6203.1|6203.1|6204.04|6204.04|6201.91|6201.91|0
1646843110000|2022-03-09 16:25:10|6202.61|6202.61|6202.61|6202.61|6202.61|6202.61|6202.61|6202.61|0
1646843120000|2022-03-09 16:25:20|6201.9|6201.9|6201.9|6201.9|6202.61|6202.61|6201.9|6201.9|0
1646843130000|2022-03-09 16:25:30|6202.39|6202.39|6202.39|6202.39|6202.39|6202.39|6202.39|6202.39|0
1646843140000|2022-03-09 16:25:40|6206.66|6206.66|6206.66|6206.66|6206.66|6206.66|6206.66|6206.66|0
1646843150000|2022-03-09 16:25:50|6205.24|6205.24|6205.24|6205.24|6205.24|6205.24|6205.24|6205.24|0
1646843160000|2022-03-09 16:26:00|6205|6205|6207.6|6207.6|6207.6|6207.6|6204.89|6204.89|0
1646843170000|2022-03-09 16:26:10|6207.72|6207.72|6207.1|6207.1|6209.23|6209.23|6207.1|6207.1|0
1646843180000|2022-03-09 16:26:20|6207.34|6207.34|6206.14|6206.14|6207.34|6207.34|6206.14|6206.14|0
1646843190000|2022-03-09 16:26:30|6207.56|6207.56|6207.23|6207.23|6207.56|6207.56|6207.23|6207.23|0
1646843200000|2022-03-09 16:26:40|6207.11|6207.11|6208.21|6208.21|6208.21|6208.21|6207.11|6207.11|0
1646843210000|2022-03-09 16:26:50|6208.54|6208.54|6211.19|6211.19|6211.19|6211.19|6208.54|6208.54|0
1646843220000|2022-03-09 16:27:00|6211.91|6211.91|6211.39|6211.39|6212.14|6212.14|6211.31|6211.31|0
1646843230000|2022-03-09 16:27:10|6212.81|6212.81|6215.76|6215.76|6215.76|6215.76|6212.81|6212.81|0
1646843250000|2022-03-09 16:27:30|6216|6216|6218.47|6218.47|6218.47|6218.47|6216|6216|0
1646843260000|2022-03-09 16:27:40|6218.72|6218.72|6218.72|6218.72|6218.84|6218.84|6218.72|6218.72|0
1646843270000|2022-03-09 16:27:50|6218.47|6218.47|6217.76|6217.76|6218.47|6218.47|6217.76|6217.76|0
1646843280000|2022-03-09 16:28:00|6218.47|6218.47|6216.6|6216.6|6218.47|6218.47|6216.6|6216.6|0
1646843310000|2022-03-09 16:28:30|6218.02|6218.02|6217.08|6217.08|6218.02|6218.02|6217.08|6217.08|0
1646843320000|2022-03-09 16:28:40|6217.2|6217.2|6219.33|6219.33|6219.33|6219.33|6217.2|6217.2|0
1646843330000|2022-03-09 16:28:50|6219.1|6219.1|6220.66|6220.66|6220.66|6220.66|6219.1|6219.1|0
1646843340000|2022-03-09 16:29:00|6220.89|6220.89|6220.89|6220.89|6223.03|6223.03|6220.89|6220.89|0
1646843350000|2022-03-09 16:29:10|6221.14|6221.14|6221.14|6221.14|6221.14|6221.14|6221.14|6221.14|0
1646843360000|2022-03-09 16:29:20|6220.65|6220.65|6216.38|6216.38|6220.65|6220.65|6216.38|6216.38|0
1646843370000|2022-03-09 16:29:30|6217.09|6217.09|6217.32|6217.32|6217.32|6217.32|6215.67|6215.67|0
1646843380000|2022-03-09 16:29:40|6217.55|6217.55|6219.66|6219.66|6219.93|6219.93|6217.55|6217.55|0
1646843390000|2022-03-09 16:29:50|6219.42|6219.42|6218.24|6218.24|6219.42|6219.42|6217.99|6217.99|0
1646900100000|2022-03-10 08:15:00|6188.09|6188.09|6188.32|6188.32|6189.03|6189.03|6188.09|6188.09|0
1646900110000|2022-03-10 08:15:10|6186.9|6186.9|6187.49|6187.49|6187.61|6187.61|6186.9|6186.9|0
1646900120000|2022-03-10 08:15:20|6185.36|6185.36|6184.65|6184.65|6185.36|6185.36|6184.65|6184.65|0
1646900130000|2022-03-10 08:15:30|6185.36|6185.36|6184.76|6184.76|6187.01|6187.01|6184.76|6184.76|0
1646900140000|2022-03-10 08:15:40|6184.88|6184.88|6183.93|6183.93|6184.88|6184.88|6183.22|6183.22|0
1646900150000|2022-03-10 08:15:50|6183.47|6183.47|6179.6|6179.6|6184.05|6184.05|6179.6|6179.6|0
1646900160000|2022-03-10 08:16:00|6180.31|6180.31|6182.45|6182.45|6182.45|6182.45|6180.31|6180.31|0
1646900170000|2022-03-10 08:16:10|6181.74|6181.74|6181.74|6181.74|6181.74|6181.74|6181.74|6181.74|0
1646900180000|2022-03-10 08:16:20|6181.24|6181.24|6181.96|6181.96|6181.96|6181.96|6181.24|6181.24|0
1646900190000|2022-03-10 08:16:30|6182.67|6182.67|6181.17|6181.17|6182.67|6182.67|6181.17|6181.17|0
1646900200000|2022-03-10 08:16:40|6178.32|6178.32|6178.32|6178.32|6178.32|6178.32|6178.32|6178.32|0
1646900210000|2022-03-10 08:16:50|6178.09|6178.09|6177.82|6177.82|6178.09|6178.09|6177.82|6177.82|0
1646900220000|2022-03-10 08:17:00|6177.33|6177.33|6179.46|6179.46|6179.46|6179.46|6177.33|6177.33|0
1646900230000|2022-03-10 08:17:10|6182.8|6182.8|6182.8|6182.8|6183.03|6183.03|6182.8|6182.8|0
1646900240000|2022-03-10 08:17:20|6183.15|6183.15|6183.86|6183.86|6183.86|6183.86|6183.15|6183.15|0
1646900250000|2022-03-10 08:17:30|6182.68|6182.68|6182.1|6182.1|6182.68|6182.68|6182.1|6182.1|0
1646900260000|2022-03-10 08:17:40|6175.7|6175.7|6174.99|6174.99|6175.7|6175.7|6174.99|6174.99|0
1646900270000|2022-03-10 08:17:50|6173.57|6173.57|6172.86|6172.86|6173.57|6173.57|6172.86|6172.86|0
1646900280000|2022-03-10 08:18:00|6173.57|6173.57|6170.42|6170.42|6174.28|6174.28|6170.42|6170.42|0
1646900290000|2022-03-10 08:18:10|6173.27|6173.27|6172.8|6172.8|6173.27|6173.27|6172.8|6172.8|0
1646900300000|2022-03-10 08:18:20|6173.51|6173.51|6172.09|6172.09|6173.51|6173.51|6172.09|6172.09|0
1646900310000|2022-03-10 08:18:30|6171.35|6171.35|6162.76|6162.76|6171.35|6171.35|6162.76|6162.76|0
1646900320000|2022-03-10 08:18:40|6161.33|6161.33|6163.47|6163.47|6163.47|6163.47|6161.33|6161.33|0
1646900330000|2022-03-10 08:18:50|6164.18|6164.18|6163.48|6163.48|6164.18|6164.18|6163.48|6163.48|0
1646900340000|2022-03-10 08:19:00|6163.25|6163.25|6159.06|6159.06|6163.25|6163.25|6159.06|6159.06|0
1646900350000|2022-03-10 08:19:10|6159.78|6159.78|6161.26|6161.26|6162.62|6162.62|6159.78|6159.78|0
1646900370000|2022-03-10 08:19:30|6161.97|6161.97|6161.26|6161.26|6161.97|6161.97|6161.26|6161.26|0
1646900390000|2022-03-10 08:19:50|6162.35|6162.35|6162.35|6162.35|6162.35|6162.35|6162.35|6162.35|0
1646900400000|2022-03-10 08:20:00|6159.88|6159.88|6159.88|6159.88|6159.88|6159.88|6159.88|6159.88|0
1646900410000|2022-03-10 08:20:10|6159.54|6159.54|6156.4|6156.4|6159.54|6159.54|6156.4|6156.4|0
1646900420000|2022-03-10 08:20:20|6157.41|6157.41|6157.41|6157.41|6158.83|6158.83|6157.41|6157.41|0
1646900430000|2022-03-10 08:20:30|6158.12|6158.12|6155.63|6155.63|6158.12|6158.12|6155.63|6155.63|0
1646900440000|2022-03-10 08:20:40|6153.78|6153.78|6153.78|6153.78|6153.78|6153.78|6153.78|6153.78|0
1646900450000|2022-03-10 08:20:50|6148.09|6148.09|6147.02|6147.02|6148.09|6148.09|6147.02|6147.02|0
1646900460000|2022-03-10 08:21:00|6146.67|6146.67|6147.38|6147.38|6147.38|6147.38|6146.67|6146.67|0
1646900480000|2022-03-10 08:21:20|6145.25|6145.25|6143.22|6143.22|6145.25|6145.25|6143.22|6143.22|0
1646900490000|2022-03-10 08:21:30|6143.93|6143.93|6146.05|6146.05|6146.05|6146.05|6143.93|6143.93|0
1646900500000|2022-03-10 08:21:40|6146.62|6146.62|6147.43|6147.43|6147.43|6147.43|6146.62|6146.62|0
1646900510000|2022-03-10 08:21:50|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|0
1646900520000|2022-03-10 08:22:00|6147.68|6147.68|6147.68|6147.68|6147.68|6147.68|6147.68|6147.68|0
1646900530000|2022-03-10 08:22:10|6145.54|6145.54|6146.97|6146.97|6146.97|6146.97|6145.54|6145.54|0
1646900540000|2022-03-10 08:22:20|6148.39|6148.39|6148.39|6148.39|6148.39|6148.39|6147.56|6147.56|0
1646900550000|2022-03-10 08:22:30|6148.5|6148.5|6147.68|6147.68|6148.5|6148.5|6147.68|6147.68|0
1646900560000|2022-03-10 08:22:40|6147.14|6147.14|6142.87|6142.87|6147.25|6147.25|6142.87|6142.87|0
1646900570000|2022-03-10 08:22:50|6144.29|6144.29|6146.43|6146.43|6146.43|6146.43|6143.58|6143.58|0
1646900580000|2022-03-10 08:23:00|6145.72|6145.72|6145.32|6145.32|6145.72|6145.72|6145.32|6145.32|0
1646900590000|2022-03-10 08:23:10|6144.99|6144.99|6145.54|6145.54|6145.79|6145.79|6144.99|6144.99|0
1646900610000|2022-03-10 08:23:30|6145.27|6145.27|6145.27|6145.27|6145.27|6145.27|6145.27|6145.27|0
1646900620000|2022-03-10 08:23:40|6145.04|6145.04|6145.04|6145.04|6145.04|6145.04|6145.04|6145.04|0
1646900630000|2022-03-10 08:23:50|6145.31|6145.31|6144.81|6144.81|6145.31|6145.31|6144.81|6144.81|0
1646900640000|2022-03-10 08:24:00|6145.04|6145.04|6152.52|6152.52|6152.52|6152.52|6144.69|6144.69|0
1646900650000|2022-03-10 08:24:10|6152.79|6152.79|6153.5|6153.5|6153.5|6153.5|6152.79|6152.79|0
1646900660000|2022-03-10 08:24:20|6155.99|6155.99|6159.11|6159.11|6159.11|6159.11|6155.99|6155.99|0
1646900670000|2022-03-10 08:24:30|6159.45|6159.45|6160.03|6160.03|6160.03|6160.03|6159.45|6159.45|0
1646900680000|2022-03-10 08:24:40|6156.94|6156.94|6156.11|6156.11|6156.94|6156.94|6156.11|6156.11|0
1646900690000|2022-03-10 08:24:50|6155.1|6155.1|6154.39|6154.39|6155.1|6155.1|6154.39|6154.39|0
1646900700000|2022-03-10 08:25:00|6154.28|6154.28|6157.89|6157.89|6157.89|6157.89|6154.28|6154.28|0
1646900710000|2022-03-10 08:25:10|6157.18|6157.18|6156.95|6156.95|6157.18|6157.18|6156.95|6156.95|0
1646900720000|2022-03-10 08:25:20|6156.24|6156.24|6154.48|6154.48|6156.24|6156.24|6154.48|6154.48|0
1646900730000|2022-03-10 08:25:30|6153.99|6153.99|6154.27|6154.27|6155.19|6155.19|6153.99|6153.99|0
1646900740000|2022-03-10 08:25:40|6154.15|6154.15|6152.02|6152.02|6154.15|6154.15|6152.02|6152.02|0
1646900750000|2022-03-10 08:25:50|6151.35|6151.35|6150.54|6150.54|6151.35|6151.35|6150.54|6150.54|0
1646900760000|2022-03-10 08:26:00|6150.78|6150.78|6151.97|6151.97|6151.97|6151.97|6150.78|6150.78|0
1646900770000|2022-03-10 08:26:10|6156.24|6156.24|6156.47|6156.47|6156.47|6156.47|6156.24|6156.24|0
1646900780000|2022-03-10 08:26:20|6156.24|6156.24|6151.74|6151.74|6156.24|6156.24|6151.26|6151.26|0
1646900790000|2022-03-10 08:26:30|6151.03|6151.03|6149.96|6149.96|6151.03|6151.03|6149.96|6149.96|0
1646900800000|2022-03-10 08:26:40|6147.11|6147.11|6146.44|6146.44|6147.11|6147.11|6146.44|6146.44|0
1646900810000|2022-03-10 08:26:50|6146.19|6146.19|6142.61|6142.61|6146.19|6146.19|6142.61|6142.61|0
1646900820000|2022-03-10 08:27:00|6143.32|6143.32|6145.88|6145.88|6146.59|6146.59|6142.51|6142.51|0
1646900830000|2022-03-10 08:27:10|6146.59|6146.59|6148.48|6148.48|6148.48|6148.48|6146.59|6146.59|0
1646900840000|2022-03-10 08:27:20|6148.25|6148.25|6148.13|6148.13|6148.25|6148.25|6146.71|6146.71|0
1646900850000|2022-03-10 08:27:30|6148.84|6148.84|6150.98|6150.98|6150.98|6150.98|6148.84|6148.84|0
1646900870000|2022-03-10 08:27:50|6151.69|6151.69|6152.4|6152.4|6152.4|6152.4|6151.69|6151.69|0
1646900880000|2022-03-10 08:28:00|6152.65|6152.65|6154.07|6154.07|6154.07|6154.07|6152.65|6152.65|0
1646900890000|2022-03-10 08:28:10|6151.93|6151.93|6151.93|6151.93|6151.93|6151.93|6151.93|6151.93|0
1646900900000|2022-03-10 08:28:20|6151.12|6151.12|6152.55|6152.55|6152.55|6152.55|6151.12|6151.12|0
1646900910000|2022-03-10 08:28:30|6152.3|6152.3|6153.72|6153.72|6153.72|6153.72|6152.3|6152.3|0
1646900920000|2022-03-10 08:28:40|6153.97|6153.97|6156.66|6156.66|6156.66|6156.66|6153.97|6153.97|0
1646900950000|2022-03-10 08:29:10|6159.5|6159.5|6158.79|6158.79|6159.5|6159.5|6158.79|6158.79|0
1646900960000|2022-03-10 08:29:20|6158.91|6158.91|6158.91|6158.91|6158.91|6158.91|6158.91|6158.91|0
1646900970000|2022-03-10 08:29:30|6159.62|6159.62|6162.68|6162.68|6162.68|6162.68|6159.62|6159.62|0
1646900980000|2022-03-10 08:29:40|6163.39|6163.39|6160.54|6160.54|6163.39|6163.39|6160.54|6160.54|0
1646901000000|2022-03-10 08:30:00|6159.12|6159.12|6156.63|6156.63|6159.46|6159.46|6156.63|6156.63|0
1646901010000|2022-03-10 08:30:10|6155.21|6155.21|6154|6154|6155.21|6155.21|6153.07|6153.07|0
1646901020000|2022-03-10 08:30:20|6153.29|6153.29|6154.35|6154.35|6154.35|6154.35|6152.58|6152.58|0
1646901030000|2022-03-10 08:30:30|6154.62|6154.62|6155.45|6155.45|6155.45|6155.45|6153.91|6153.91|0
1646901040000|2022-03-10 08:30:40|6157.58|6157.58|6156.87|6156.87|6157.58|6157.58|6156.87|6156.87|0
1646901050000|2022-03-10 08:30:50|6157.58|6157.58|6154.74|6154.74|6157.58|6157.58|6154.74|6154.74|0
1646901060000|2022-03-10 08:31:00|6154.4|6154.4|6152.03|6152.03|6154.4|6154.4|6152.03|6152.03|0
1646901070000|2022-03-10 08:31:10|6151.32|6151.32|6151.32|6151.32|6151.32|6151.32|6151.32|6151.32|0
1646901080000|2022-03-10 08:31:20|6150.86|6150.86|6149.16|6149.16|6150.86|6150.86|6148.01|6148.01|0
1646901090000|2022-03-10 08:31:30|6148.45|6148.45|6148.45|6148.45|6148.45|6148.45|6148.45|6148.45|0
1646901100000|2022-03-10 08:31:40|6147.44|6147.44|6147.44|6147.44|6147.44|6147.44|6147.44|6147.44|0
1646901110000|2022-03-10 08:31:50|6146.73|6146.73|6146.27|6146.27|6146.73|6146.73|6146.27|6146.27|0
1646901120000|2022-03-10 08:32:00|6146.15|6146.15|6136.17|6136.17|6146.15|6146.15|6136.17|6136.17|0
1646901130000|2022-03-10 08:32:10|6135.9|6135.9|6135.9|6135.9|6135.9|6135.9|6135.9|6135.9|0
1646901140000|2022-03-10 08:32:20|6133.77|6133.77|6134.48|6134.48|6134.48|6134.48|6133.77|6133.77|0
1646901150000|2022-03-10 08:32:30|6133.9|6133.9|6132.42|6132.42|6133.9|6133.9|6132.42|6132.42|0
1646901160000|2022-03-10 08:32:40|6132.92|6132.92|6134.34|6134.34|6134.34|6134.34|6132.92|6132.92|0
1646901170000|2022-03-10 08:32:50|6135.33|6135.33|6135.84|6135.84|6136.17|6136.17|6135.33|6135.33|0
1646901180000|2022-03-10 08:33:00|6135.72|6135.72|6141.15|6141.15|6143.29|6143.29|6135.72|6135.72|0
1646901200000|2022-03-10 08:33:20|6139.73|6139.73|6136.93|6136.93|6139.73|6139.73|6136.93|6136.93|0
1646901210000|2022-03-10 08:33:30|6136.58|6136.58|6135.16|6135.16|6136.81|6136.81|6135.16|6135.16|0
1646901220000|2022-03-10 08:33:40|6134.44|6134.44|6135.68|6135.68|6135.91|6135.91|6132.48|6132.48|0
1646901240000|2022-03-10 08:34:00|6137.1|6137.1|6138.94|6138.94|6138.94|6138.94|6135.29|6135.29|0
1646901250000|2022-03-10 08:34:10|6139.29|6139.29|6139.36|6139.36|6140.07|6140.07|6139.29|6139.29|0
1646901260000|2022-03-10 08:34:20|6138.55|6138.55|6138.28|6138.28|6138.55|6138.55|6138.28|6138.28|0
1646901270000|2022-03-10 08:34:30|6138.99|6138.99|6142.96|6142.96|6143.67|6143.67|6138.99|6138.99|0
1646901300000|2022-03-10 08:35:00|6143.67|6143.67|6146.52|6146.52|6146.52|6146.52|6143.67|6143.67|0
1646901310000|2022-03-10 08:35:10|6146.87|6146.87|6147.48|6147.48|6147.48|6147.48|6146.87|6146.87|0
1646901320000|2022-03-10 08:35:20|6147.37|6147.37|6147.37|6147.37|6147.37|6147.37|6147.37|6147.37|0
1646901330000|2022-03-10 08:35:30|6148.37|6148.37|6151.56|6151.56|6151.56|6151.56|6148.37|6148.37|0
1646901340000|2022-03-10 08:35:40|6149.42|6149.42|6145.86|6145.86|6149.42|6149.42|6143.73|6143.73|0
1646901350000|2022-03-10 08:35:50|6146.58|6146.58|6146.58|6146.58|6146.58|6146.58|6146.58|6146.58|0
1646901360000|2022-03-10 08:36:00|6145.86|6145.86|6142.81|6142.81|6145.86|6145.86|6142.81|6142.81|0
1646901370000|2022-03-10 08:36:10|6141.46|6141.46|6141|6141|6141.46|6141.46|6141|6141|0
1646901380000|2022-03-10 08:36:20|6139.2|6139.2|6138.61|6138.61|6139.2|6139.2|6138.49|6138.49|0
1646901390000|2022-03-10 08:36:30|6140.74|6140.74|6140.86|6140.86|6140.86|6140.86|6140.74|6140.74|0
1646901400000|2022-03-10 08:36:40|6140.97|6140.97|6142.09|6142.09|6142.09|6142.09|6140.97|6140.97|0
1646901410000|2022-03-10 08:36:50|6144.23|6144.23|6144.23|6144.23|6144.23|6144.23|6144.23|6144.23|0
1646901420000|2022-03-10 08:37:00|6144.94|6144.94|6142.13|6142.13|6144.94|6144.94|6141.42|6141.42|0
1646901440000|2022-03-10 08:37:20|6142.48|6142.48|6141.06|6141.06|6142.48|6142.48|6141.06|6141.06|0
1646901450000|2022-03-10 08:37:30|6141.77|6141.77|6143.54|6143.54|6143.54|6143.54|6141.77|6141.77|0
1646901460000|2022-03-10 08:37:40|6145.02|6145.02|6142.88|6142.88|6145.02|6145.02|6142.88|6142.88|0
1646901470000|2022-03-10 08:37:50|6143.59|6143.59|6143.59|6143.59|6143.59|6143.59|6143.59|6143.59|0
1646901480000|2022-03-10 08:38:00|6144.31|6144.31|6143.13|6143.13|6145.02|6145.02|6143.13|6143.13|0
1646901490000|2022-03-10 08:38:10|6142.78|6142.78|6141.74|6141.74|6142.78|6142.78|6141.03|6141.03|0
1646901500000|2022-03-10 08:38:20|6141|6141|6141.71|6141.71|6141.71|6141.71|6138.86|6138.86|0
1646901510000|2022-03-10 08:38:30|6142.06|6142.06|6143.47|6143.47|6146.31|6146.31|6142.06|6142.06|0
1646901520000|2022-03-10 08:38:40|6142.04|6142.04|6141.33|6141.33|6142.04|6142.04|6141.33|6141.33|0
1646901530000|2022-03-10 08:38:50|6143.47|6143.47|6144.64|6144.64|6144.64|6144.64|6143.47|6143.47|0
1646901540000|2022-03-10 08:39:00|6145.35|6145.35|6146.7|6146.7|6147.41|6147.41|6145.35|6145.35|0
1646901550000|2022-03-10 08:39:10|6144.56|6144.56|6145.26|6145.26|6145.26|6145.26|6144.56|6144.56|0
1646901570000|2022-03-10 08:39:30|6147.39|6147.39|6152.15|6152.15|6152.15|6152.15|6147.39|6147.39|0
1646901580000|2022-03-10 08:39:40|6155.71|6155.71|6157.19|6157.19|6157.19|6157.19|6155.71|6155.71|0
1646901590000|2022-03-10 08:39:50|6159.32|6159.32|6157.55|6157.55|6159.32|6159.32|6157.55|6157.55|0
1646901600000|2022-03-10 08:40:00|6157.22|6157.22|6157.31|6157.31|6157.31|6157.31|6156.51|6156.51|0
1646901610000|2022-03-10 08:40:10|6157.65|6157.65|6157.99|6157.99|6157.99|6157.99|6157.65|6157.65|0
1646901630000|2022-03-10 08:40:30|6158.7|6158.7|6157.99|6157.99|6159.41|6159.41|6157.99|6157.99|0
1646901640000|2022-03-10 08:40:40|6158.48|6158.48|6158.48|6158.48|6158.48|6158.48|6158.48|6158.48|0
1646901670000|2022-03-10 08:41:10|6158.59|6158.59|6162.86|6162.86|6165|6165|6158.59|6158.59|0
1646901680000|2022-03-10 08:41:20|6169.26|6169.26|6172.78|6172.78|6172.78|6172.78|6169.26|6169.26|0
1646901690000|2022-03-10 08:41:30|6172.11|6172.11|6170.69|6170.69|6172.11|6172.11|6169.98|6169.98|0
1646901700000|2022-03-10 08:41:40|6170.46|6170.46|6167.73|6167.73|6170.46|6170.46|6167.73|6167.73|0
1646901710000|2022-03-10 08:41:50|6165.6|6165.6|6166.31|6166.31|6166.31|6166.31|6164.17|6164.17|0
1646901720000|2022-03-10 08:42:00|6165.37|6165.37|6159.24|6159.24|6165.37|6165.37|6159.24|6159.24|0
1646901730000|2022-03-10 08:42:10|6158.91|6158.91|6162.54|6162.54|6162.54|6162.54|6158.17|6158.17|0
1646901740000|2022-03-10 08:42:20|6164.67|6164.67|6165.38|6165.38|6165.38|6165.38|6164.67|6164.67|0
1646901750000|2022-03-10 08:42:30|6165.85|6165.85|6165.96|6165.96|6166.19|6166.19|6165.85|6165.85|0
1646901760000|2022-03-10 08:42:40|6166.67|6166.67|6171.7|6171.7|6171.7|6171.7|6166.67|6166.67|0
1646901770000|2022-03-10 08:42:50|6173.12|6173.12|6173.83|6173.83|6173.83|6173.83|6173.12|6173.12|0
1646901780000|2022-03-10 08:43:00|6171.7|6171.7|6170.99|6170.99|6171.7|6171.7|6170.99|6170.99|0
1646901790000|2022-03-10 08:43:10|6171.7|6171.7|6171.7|6171.7|6171.7|6171.7|6171.7|6171.7|0
1646901800000|2022-03-10 08:43:20|6171.82|6171.82|6171.82|6171.82|6171.82|6171.82|6171.82|6171.82|0
1646901810000|2022-03-10 08:43:30|6173.95|6173.95|6173.76|6173.76|6173.95|6173.95|6172.78|6172.78|0
1646901820000|2022-03-10 08:43:40|6174.01|6174.01|6174.01|6174.01|6174.01|6174.01|6174.01|6174.01|0
1646901860000|2022-03-10 08:44:20|6174.72|6174.72|6176.46|6176.46|6177.18|6177.18|6174.72|6174.72|0
1646901870000|2022-03-10 08:44:30|6176.73|6176.73|6176.96|6176.96|6177.2|6177.2|6176.73|6176.73|0
1646901890000|2022-03-10 08:44:50|6176.25|6176.25|6176.01|6176.01|6176.25|6176.25|6176.01|6176.01|0
1646901900000|2022-03-10 08:45:00|6176.24|6176.24|6175.3|6175.3|6176.24|6176.24|6175.3|6175.3|0
1646901930000|2022-03-10 08:45:30|6173.16|6173.16|6172.91|6172.91|6173.87|6173.87|6172.91|6172.91|0
1646901940000|2022-03-10 08:45:40|6171.49|6171.49|6172.2|6172.2|6172.2|6172.2|6171.49|6171.49|0
1646901950000|2022-03-10 08:45:50|6170.78|6170.78|6167.92|6167.92|6170.78|6170.78|6165.07|6165.07|0
1646901960000|2022-03-10 08:46:00|6166.63|6166.63|6165.22|6165.22|6166.63|6166.63|6162.82|6162.82|0
1646901970000|2022-03-10 08:46:10|6166.37|6166.37|6172.99|6172.99|6172.99|6172.99|6166.14|6166.14|0
1646901980000|2022-03-10 08:46:20|6177.97|6177.97|6177.97|6177.97|6177.97|6177.97|6177.97|6177.97|0
1646901990000|2022-03-10 08:46:30|6177.73|6177.73|6176.69|6176.69|6179.16|6179.16|6176.69|6176.69|0
1646902000000|2022-03-10 08:46:40|6175.26|6175.26|6175.26|6175.26|6175.26|6175.26|6175.26|6175.26|0
1646902010000|2022-03-10 08:46:50|6175.5|6175.5|6171.15|6171.15|6175.62|6175.62|6171.15|6171.15|0
1646902020000|2022-03-10 08:47:00|6167.59|6167.59|6167.33|6167.33|6167.59|6167.59|6167.33|6167.33|0
1646902030000|2022-03-10 08:47:10|6168.04|6168.04|6168.04|6168.04|6168.04|6168.04|6168.04|6168.04|0
1646902040000|2022-03-10 08:47:20|6168.28|6168.28|6167.61|6167.61|6168.28|6168.28|6167.61|6167.61|0
1646902050000|2022-03-10 08:47:30|6172.59|6172.59|6170.46|6170.46|6172.59|6172.59|6168.32|6168.32|0
1646902070000|2022-03-10 08:47:50|6170|6170|6172.13|6172.13|6172.13|6172.13|6170|6170|0
1646902080000|2022-03-10 08:48:00|6172.36|6172.36|6172.36|6172.36|6173.07|6173.07|6172.36|6172.36|0
1646902090000|2022-03-10 08:48:10|6172.01|6172.01|6172.48|6172.48|6172.48|6172.48|6172.01|6172.01|0
1646902100000|2022-03-10 08:48:20|6171.77|6171.77|6171.77|6171.77|6171.77|6171.77|6171.77|6171.77|0
1646902120000|2022-03-10 08:48:40|6168.21|6168.21|6167.96|6167.96|6168.21|6168.21|6167.96|6167.96|0
1646902130000|2022-03-10 08:48:50|6166.54|6166.54|6166.54|6166.54|6166.54|6166.54|6166.54|6166.54|0
1646902140000|2022-03-10 08:49:00|6165.12|6165.12|6164.28|6164.28|6165.12|6165.12|6164.28|6164.28|0
1646902150000|2022-03-10 08:49:10|6164.04|6164.04|6163.55|6163.55|6164.04|6164.04|6163.55|6163.55|0
1646902160000|2022-03-10 08:49:20|6163.67|6163.67|6161.17|6161.17|6163.67|6163.67|6160.82|6160.82|0
1646902170000|2022-03-10 08:49:30|6160.46|6160.46|6160.46|6160.46|6160.46|6160.46|6160.46|6160.46|0
1646902180000|2022-03-10 08:49:40|6160.69|6160.69|6160.69|6160.69|6160.69|6160.69|6160.69|6160.69|0
1646902210000|2022-03-10 08:50:10|6160.57|6160.57|6158.44|6158.44|6160.57|6160.57|6157.73|6157.73|0
1646902220000|2022-03-10 08:50:20|6158.1|6158.1|6159.53|6159.53|6159.53|6159.53|6158.1|6158.1|0
1646902240000|2022-03-10 08:50:40|6158.95|6158.95|6158.95|6158.95|6158.95|6158.95|6158.95|6158.95|0
1646902250000|2022-03-10 08:50:50|6157.53|6157.53|6154.8|6154.8|6157.53|6157.53|6154.8|6154.8|0
1646902260000|2022-03-10 08:51:00|6155.03|6155.03|6154.92|6154.92|6155.26|6155.26|6154.92|6154.92|0
1646902280000|2022-03-10 08:51:20|6154.35|6154.35|6154.35|6154.35|6154.35|6154.35|6154.35|6154.35|0
1646902290000|2022-03-10 08:51:30|6156.48|6156.48|6155.81|6155.81|6156.48|6156.48|6155.81|6155.81|0
1646902300000|2022-03-10 08:51:40|6155.47|6155.47|6155.47|6155.47|6155.59|6155.59|6155.13|6155.13|0
1646902310000|2022-03-10 08:51:50|6156.14|6156.14|6156.14|6156.14|6156.14|6156.14|6156.14|6156.14|0
1646902320000|2022-03-10 08:52:00|6156.38|6156.38|6156.38|6156.38|6156.38|6156.38|6156.38|6156.38|0
1646902330000|2022-03-10 08:52:10|6156.96|6156.96|6158.61|6158.61|6158.61|6158.61|6156.96|6156.96|0
1646902340000|2022-03-10 08:52:20|6160.75|6160.75|6160.75|6160.75|6160.75|6160.75|6160.75|6160.75|0
1646902350000|2022-03-10 08:52:30|6160.04|6160.04|6159.09|6159.09|6160.04|6160.04|6159.09|6159.09|0
1646902360000|2022-03-10 08:52:40|6158.38|6158.38|6159.32|6159.32|6159.32|6159.32|6158.38|6158.38|0
1646902390000|2022-03-10 08:53:10|6159.21|6159.21|6159.09|6159.09|6159.21|6159.21|6159.09|6159.09|0
1646902400000|2022-03-10 08:53:20|6158.76|6158.76|6155.72|6155.72|6158.76|6158.76|6153.59|6153.59|0
1646902410000|2022-03-10 08:53:30|6157.33|6157.33|6156.74|6156.74|6157.45|6157.45|6156.74|6156.74|0
1646902420000|2022-03-10 08:53:40|6157.45|6157.45|6158.99|6158.99|6158.99|6158.99|6157.45|6157.45|0
1646902430000|2022-03-10 08:53:50|6158.16|6158.16|6157.1|6157.1|6158.16|6158.16|6157.1|6157.1|0
1646902440000|2022-03-10 08:54:00|6157.33|6157.33|6159.75|6159.75|6160.46|6160.46|6157.33|6157.33|0
1646902450000|2022-03-10 08:54:10|6159.64|6159.64|6162.93|6162.93|6162.93|6162.93|6159.64|6159.64|0
1646902460000|2022-03-10 08:54:20|6163.65|6163.65|6163.3|6163.3|6163.65|6163.65|6163.3|6163.3|0
1646902470000|2022-03-10 08:54:30|6164.72|6164.72|6163.3|6163.3|6164.72|6164.72|6163.3|6163.3|0
1646902480000|2022-03-10 08:54:40|6163.07|6163.07|6163.07|6163.07|6163.07|6163.07|6162.84|6162.84|0
1646902490000|2022-03-10 08:54:50|6164.05|6164.05|6164.76|6164.76|6164.76|6164.76|6164.05|6164.05|0
1646902500000|2022-03-10 08:55:00|6164.52|6164.52|6165.59|6165.59|6165.59|6165.59|6164.52|6164.52|0
1646902510000|2022-03-10 08:55:10|6165.7|6165.7|6160.47|6160.47|6165.7|6165.7|6160.47|6160.47|0
1646902540000|2022-03-10 08:55:40|6159.75|6159.75|6159.75|6159.75|6159.75|6159.75|6159.75|6159.75|0
1646902550000|2022-03-10 08:55:50|6160|6160|6160|6160|6160|6160|6160|6160|0
1646902560000|2022-03-10 08:56:00|6158.58|6158.58|6157.87|6157.87|6158.58|6158.58|6157.87|6157.87|0
1646902570000|2022-03-10 08:56:10|6157.98|6157.98|6157.98|6157.98|6157.98|6157.98|6157.98|6157.98|0
1646902580000|2022-03-10 08:56:20|6158.47|6158.47|6160.61|6160.61|6160.61|6160.61|6158.47|6158.47|0
1646902590000|2022-03-10 08:56:30|6160.94|6160.94|6167.66|6167.66|6167.66|6167.66|6160.94|6160.94|0
1646902600000|2022-03-10 08:56:40|6166.94|6166.94|6166.94|6166.94|6166.94|6166.94|6166.94|6166.94|0
1646902620000|2022-03-10 08:57:00|6168.37|6168.37|6170.64|6170.64|6171.47|6171.47|6168.37|6168.37|0
1646902630000|2022-03-10 08:57:10|6169.22|6169.22|6169.22|6169.22|6169.22|6169.22|6169.22|6169.22|0
1646902640000|2022-03-10 08:57:20|6171.35|6171.35|6171.23|6171.23|6171.35|6171.35|6171.23|6171.23|0
1646902650000|2022-03-10 08:57:30|6172.58|6172.58|6172.85|6172.85|6172.85|6172.85|6172.58|6172.58|0
1646902660000|2022-03-10 08:57:40|6174.98|6174.98|6174.98|6174.98|6174.98|6174.98|6174.98|6174.98|0
1646902670000|2022-03-10 08:57:50|6175.47|6175.47|6175.82|6175.82|6175.82|6175.82|6175.47|6175.47|0
1646902680000|2022-03-10 08:58:00|6176.16|6176.16|6177.58|6177.58|6179|6179|6176.16|6176.16|0
1646902700000|2022-03-10 08:58:20|6176.87|6176.87|6176.75|6176.75|6176.87|6176.87|6176.75|6176.75|0
1646902710000|2022-03-10 08:58:30|6176.42|6176.42|6175.71|6175.71|6176.42|6176.42|6175.71|6175.71|0
1646902720000|2022-03-10 08:58:40|6173.57|6173.57|6173.57|6173.57|6173.57|6173.57|6173.57|6173.57|0
1646902730000|2022-03-10 08:58:50|6173.34|6173.34|6173.34|6173.34|6173.34|6173.34|6173.34|6173.34|0
1646902740000|2022-03-10 08:59:00|6172.85|6172.85|6172.85|6172.85|6172.85|6172.85|6172.85|6172.85|0
1646902750000|2022-03-10 08:59:10|6172.58|6172.58|6171.64|6171.64|6172.58|6172.58|6171.64|6171.64|0
1646902760000|2022-03-10 08:59:20|6172.21|6172.21|6169.38|6169.38|6172.21|6172.21|6169.38|6169.38|0
1646902770000|2022-03-10 08:59:30|6168.67|6168.67|6167.96|6167.96|6168.67|6168.67|6167.25|6167.25|0
1646902790000|2022-03-10 08:59:50|6170.09|6170.09|6173.04|6173.04|6173.16|6173.16|6170.09|6170.09|0
1646902800000|2022-03-10 09:00:00|6176.01|6176.01|6186.36|6186.36|6186.36|6186.36|6175.79|6175.79|0
1646902810000|2022-03-10 09:00:10|6187.41|6187.41|6187.82|6187.82|6197.64|6197.64|6185.08|6185.08|0
1646902820000|2022-03-10 09:00:20|6187.11|6187.11|6197.84|6197.84|6197.84|6197.84|6186.4|6186.4|0
1646902830000|2022-03-10 09:00:30|6199.26|6199.26|6193.34|6193.34|6199.97|6199.97|6193.34|6193.34|0
1646902840000|2022-03-10 09:00:40|6194.05|6194.05|6187.73|6187.73|6194.39|6194.39|6186.68|6186.68|0
1646902850000|2022-03-10 09:00:50|6187.02|6187.02|6192.5|6192.5|6193.92|6193.92|6187.02|6187.02|0
1646902860000|2022-03-10 09:01:00|6192.73|6192.73|6195.99|6195.99|6195.99|6195.99|6192.73|6192.73|0
1646902870000|2022-03-10 09:01:10|6195.27|6195.27|6191.72|6191.72|6195.27|6195.27|6191.72|6191.72|0
1646902880000|2022-03-10 09:01:20|6193.14|6193.14|6193.41|6193.41|6193.41|6193.41|6193.14|6193.14|0
1646902890000|2022-03-10 09:01:30|6192.4|6192.4|6192.4|6192.4|6192.4|6192.4|6192.4|6192.4|0
1646902900000|2022-03-10 09:01:40|6192.63|6192.63|6194.4|6194.4|6194.77|6194.77|6192.63|6192.63|0
1646902910000|2022-03-10 09:01:50|6194.17|6194.17|6192.06|6192.06|6194.17|6194.17|6191.35|6191.35|0
1646902920000|2022-03-10 09:02:00|6191.33|6191.33|6191.44|6191.44|6191.44|6191.44|6191.33|6191.33|0
1646902930000|2022-03-10 09:02:10|6191.78|6191.78|6188.93|6188.93|6191.78|6191.78|6188.93|6188.93|0
1646902940000|2022-03-10 09:02:20|6188.22|6188.22|6187.97|6187.97|6188.22|6188.22|6187.97|6187.97|0
1646902950000|2022-03-10 09:02:30|6184.42|6184.42|6186.55|6186.55|6186.55|6186.55|6184.42|6184.42|0
1646902960000|2022-03-10 09:02:40|6185.13|6185.13|6186.55|6186.55|6186.55|6186.55|6185.13|6185.13|0
1646902970000|2022-03-10 09:02:50|6186.06|6186.06|6186.3|6186.3|6186.3|6186.3|6185.97|6185.97|0
1646902980000|2022-03-10 09:03:00|6187.02|6187.02|6186.3|6186.3|6187.02|6187.02|6186.3|6186.3|0
1646903000000|2022-03-10 09:03:20|6187.02|6187.02|6187.02|6187.02|6187.02|6187.02|6187.02|6187.02|0
1646903010000|2022-03-10 09:03:30|6185.59|6185.59|6186.52|6186.52|6186.52|6186.52|6185.35|6185.35|0
1646903020000|2022-03-10 09:03:40|6187.94|6187.94|6187.58|6187.58|6187.94|6187.94|6187.58|6187.58|0
1646903030000|2022-03-10 09:03:50|6188.07|6188.07|6192.82|6192.82|6192.82|6192.82|6188.07|6188.07|0
1646903040000|2022-03-10 09:04:00|6193.31|6193.31|6198.38|6198.38|6198.38|6198.38|6193.31|6193.31|0
1646903060000|2022-03-10 09:04:20|6198.65|6198.65|6198.65|6198.65|6198.65|6198.65|6198.65|6198.65|0
1646903090000|2022-03-10 09:04:50|6195.69|6195.69|6194.74|6194.74|6195.69|6195.69|6194.74|6194.74|0
1646903100000|2022-03-10 09:05:00|6194.5|6194.5|6194.25|6194.25|6194.5|6194.5|6194.25|6194.25|0
1646903110000|2022-03-10 09:05:10|6194.02|6194.02|6193.89|6193.89|6194.02|6194.02|6193.77|6193.77|0
1646903120000|2022-03-10 09:05:20|6192.47|6192.47|6194.83|6194.83|6194.83|6194.83|6192.47|6192.47|0
1646903130000|2022-03-10 09:05:30|6196.63|6196.63|6196.53|6196.53|6196.63|6196.63|6196.29|6196.29|0
1646903150000|2022-03-10 09:05:50|6197.02|6197.02|6198|6198|6198|6198|6197.02|6197.02|0
1646903160000|2022-03-10 09:06:00|6202.26|6202.26|6200.24|6200.24|6202.84|6202.84|6200.24|6200.24|0
1646903170000|2022-03-10 09:06:10|6199.5|6199.5|6199.5|6199.5|6199.5|6199.5|6199.5|6199.5|0
1646903190000|2022-03-10 09:06:30|6199.24|6199.24|6198.41|6198.41|6199.48|6199.48|6198.41|6198.41|0
1646903200000|2022-03-10 09:06:40|6195.56|6195.56|6196.27|6196.27|6196.27|6196.27|6195.56|6195.56|0
1646903210000|2022-03-10 09:06:50|6196.04|6196.04|6198.89|6198.89|6198.89|6198.89|6196.04|6196.04|0
1646903220000|2022-03-10 09:07:00|6197.46|6197.46|6197.46|6197.46|6197.46|6197.46|6197.46|6197.46|0
1646903240000|2022-03-10 09:07:20|6196.04|6196.04|6196.04|6196.04|6196.04|6196.04|6196.04|6196.04|0
1646903250000|2022-03-10 09:07:30|6198.17|6198.17|6197.68|6197.68|6198.17|6198.17|6197.68|6197.68|0
1646903260000|2022-03-10 09:07:40|6198.02|6198.02|6198.97|6198.97|6198.97|6198.97|6198.02|6198.02|0
1646903270000|2022-03-10 09:07:50|6199.09|6199.09|6206.81|6206.81|6206.81|6206.81|6199.09|6199.09|0
1646903280000|2022-03-10 09:08:00|6206.1|6206.1|6205.88|6205.88|6206.1|6206.1|6205.61|6205.61|0
1646903290000|2022-03-10 09:08:10|6206.11|6206.11|6205.88|6205.88|6206.11|6206.11|6205.88|6205.88|0
1646903300000|2022-03-10 09:08:20|6206.88|6206.88|6206.65|6206.65|6206.88|6206.88|6206.65|6206.65|0
1646903320000|2022-03-10 09:08:40|6208.07|6208.07|6208.07|6208.07|6209.5|6209.5|6208.07|6208.07|0
1646903330000|2022-03-10 09:08:50|6207.96|6207.96|6207|6207|6207.96|6207.96|6207|6207|0
1646903340000|2022-03-10 09:09:00|6205.58|6205.58|6204.99|6204.99|6205.58|6205.58|6204.87|6204.87|0
1646903350000|2022-03-10 09:09:10|6205.7|6205.7|6206.04|6206.04|6206.04|6206.04|6205.7|6205.7|0
1646903360000|2022-03-10 09:09:20|6206.16|6206.16|6206.16|6206.16|6206.16|6206.16|6206.16|6206.16|0
1646903370000|2022-03-10 09:09:30|6206.65|6206.65|6211.66|6211.66|6211.66|6211.66|6206.65|6206.65|0
1646903390000|2022-03-10 09:09:50|6212.01|6212.01|6212.72|6212.72|6212.72|6212.72|6212.01|6212.01|0
1646903400000|2022-03-10 09:10:00|6214.85|6214.85|6214.85|6214.85|6214.85|6214.85|6214.85|6214.85|0
1646903410000|2022-03-10 09:10:10|6214.51|6214.51|6214.62|6214.62|6214.62|6214.62|6214.51|6214.51|0
1646903420000|2022-03-10 09:10:20|6213.91|6213.91|6213.91|6213.91|6213.91|6213.91|6213.91|6213.91|0
1646903430000|2022-03-10 09:10:30|6212.49|6212.49|6211.99|6211.99|6212.49|6212.49|6211.99|6211.99|0
1646903440000|2022-03-10 09:10:40|6214.13|6214.13|6214.24|6214.24|6215.67|6215.67|6214.13|6214.13|0
1646903450000|2022-03-10 09:10:50|6214.49|6214.49|6214.49|6214.49|6214.49|6214.49|6214.49|6214.49|0
1646903460000|2022-03-10 09:11:00|6214.72|6214.72|6214.72|6214.72|6214.72|6214.72|6214.72|6214.72|0
1646903470000|2022-03-10 09:11:10|6212.59|6212.59|6210.4|6210.4|6212.59|6212.59|6210.4|6210.4|0
1646903480000|2022-03-10 09:11:20|6211.11|6211.11|6206.25|6206.25|6211.11|6211.11|6206.25|6206.25|0
1646903490000|2022-03-10 09:11:30|6204.83|6204.83|6204.95|6204.95|6204.95|6204.95|6204.83|6204.83|0
1646903500000|2022-03-10 09:11:40|6205.06|6205.06|6205.41|6205.41|6205.41|6205.41|6205.06|6205.06|0
1646903510000|2022-03-10 09:11:50|6206.12|6206.12|6203.87|6203.87|6206.12|6206.12|6203.87|6203.87|0
1646903520000|2022-03-10 09:12:00|6203.75|6203.75|6204.12|6204.12|6204.12|6204.12|6202.7|6202.7|0
1646903530000|2022-03-10 09:12:10|6203.41|6203.41|6203.64|6203.64|6203.64|6203.64|6203.41|6203.41|0
1646903540000|2022-03-10 09:12:20|6203.52|6203.52|6203.29|6203.29|6203.52|6203.52|6203.29|6203.29|0
1646903550000|2022-03-10 09:12:30|6202.71|6202.71|6202.37|6202.37|6202.71|6202.71|6202.37|6202.37|0
1646903560000|2022-03-10 09:12:40|6201.9|6201.9|6198.69|6198.69|6201.9|6201.9|6198.69|6198.69|0
1646903570000|2022-03-10 09:12:50|6200.82|6200.82|6200.82|6200.82|6200.82|6200.82|6200.82|6200.82|0
1646903580000|2022-03-10 09:13:00|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|0
1646903590000|2022-03-10 09:13:10|6201.32|6201.32|6201.32|6201.32|6201.32|6201.32|6201.32|6201.32|0
1646903600000|2022-03-10 09:13:20|6200.86|6200.86|6200.74|6200.74|6200.86|6200.86|6200.74|6200.74|0
1646903620000|2022-03-10 09:13:40|6198.61|6198.61|6197.56|6197.56|6198.61|6198.61|6197.56|6197.56|0
1646903630000|2022-03-10 09:13:50|6197.32|6197.32|6197.32|6197.32|6197.32|6197.32|6197.32|6197.32|0
1646903640000|2022-03-10 09:14:00|6196.61|6196.61|6194.91|6194.91|6196.61|6196.61|6194.91|6194.91|0
1646903650000|2022-03-10 09:14:10|6194.2|6194.2|6193.74|6193.74|6194.2|6194.2|6193.74|6193.74|0
1646903660000|2022-03-10 09:14:20|6194.09|6194.09|6194.09|6194.09|6194.09|6194.09|6194.09|6194.09|0
1646903670000|2022-03-10 09:14:30|6193.75|6193.75|6192.33|6192.33|6193.75|6193.75|6192.33|6192.33|0
1646903680000|2022-03-10 09:14:40|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|0
1646903690000|2022-03-10 09:14:50|6193.64|6193.64|6193.25|6193.25|6193.64|6193.64|6193.25|6193.25|0
1646903730000|2022-03-10 09:15:30|6192.51|6192.51|6192.51|6192.51|6192.51|6192.51|6192.51|6192.51|0
1646903740000|2022-03-10 09:15:40|6192.86|6192.86|6193.1|6193.1|6193.1|6193.1|6192.86|6192.86|0
1646903760000|2022-03-10 09:16:00|6193.82|6193.82|6192.81|6192.81|6193.82|6193.82|6192.81|6192.81|0
1646903770000|2022-03-10 09:16:10|6192.92|6192.92|6192.92|6192.92|6192.92|6192.92|6192.92|6192.92|0
1646903790000|2022-03-10 09:16:30|6194.35|6194.35|6194.35|6194.35|6194.35|6194.35|6194.35|6194.35|0
1646903810000|2022-03-10 09:16:50|6195.77|6195.77|6196.04|6196.04|6196.04|6196.04|6195.77|6195.77|0
1646903820000|2022-03-10 09:17:00|6198.41|6198.41|6197.94|6197.94|6198.41|6198.41|6197.94|6197.94|0
1646903840000|2022-03-10 09:17:20|6197.82|6197.82|6197.82|6197.82|6197.82|6197.82|6197.82|6197.82|0
1646903860000|2022-03-10 09:17:40|6198.54|6198.54|6198.54|6198.54|6198.54|6198.54|6198.54|6198.54|0
1646903910000|2022-03-10 09:18:30|6198.77|6198.77|6198.92|6198.92|6199.04|6199.04|6198.77|6198.77|0
1646903920000|2022-03-10 09:18:40|6202.68|6202.68|6202.68|6202.68|6202.68|6202.68|6202.68|6202.68|0
1646903930000|2022-03-10 09:18:50|6203.03|6203.03|6202.32|6202.32|6203.03|6203.03|6202.32|6202.32|0
1646903940000|2022-03-10 09:19:00|6202.55|6202.55|6202.8|6202.8|6202.8|6202.8|6202.55|6202.55|0
1646903960000|2022-03-10 09:19:20|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|0
1646903970000|2022-03-10 09:19:30|6202.22|6202.22|6200.33|6200.33|6202.22|6202.22|6200.33|6200.33|0
1646903980000|2022-03-10 09:19:40|6200.8|6200.8|6200.8|6200.8|6200.8|6200.8|6200.8|6200.8|0
1646903990000|2022-03-10 09:19:50|6200.91|6200.91|6200.91|6200.91|6200.91|6200.91|6200.91|6200.91|0
1646904010000|2022-03-10 09:20:10|6200.67|6200.67|6205.27|6205.27|6205.27|6205.27|6200.67|6200.67|0
1646904020000|2022-03-10 09:20:20|6205.15|6205.15|6204.44|6204.44|6205.15|6205.15|6204.44|6204.44|0
1646904050000|2022-03-10 09:20:50|6204.78|6204.78|6204.78|6204.78|6204.78|6204.78|6204.78|6204.78|0
1646904060000|2022-03-10 09:21:00|6204.55|6204.55|6204.55|6204.55|6204.55|6204.55|6204.55|6204.55|0
1646904080000|2022-03-10 09:21:20|6205.26|6205.26|6205.26|6205.26|6205.26|6205.26|6205.26|6205.26|0
1646904090000|2022-03-10 09:21:30|6204.55|6204.55|6204.2|6204.2|6204.55|6204.55|6204.2|6204.2|0
1646904100000|2022-03-10 09:21:40|6202.07|6202.07|6202.07|6202.07|6202.07|6202.07|6202.07|6202.07|0
1646904110000|2022-03-10 09:21:50|6203.49|6203.49|6203.49|6203.49|6203.49|6203.49|6203.49|6203.49|0
1646904130000|2022-03-10 09:22:10|6202.78|6202.78|6200.08|6200.08|6202.78|6202.78|6200.08|6200.08|0
1646904140000|2022-03-10 09:22:20|6199.81|6199.81|6199.13|6199.13|6199.81|6199.81|6199.13|6199.13|0
1646904150000|2022-03-10 09:22:30|6196.28|6196.28|6196.28|6196.28|6196.28|6196.28|6196.28|6196.28|0
1646904170000|2022-03-10 09:22:50|6195.7|6195.7|6191.43|6191.43|6195.7|6195.7|6191.43|6191.43|0
1646904180000|2022-03-10 09:23:00|6190.09|6190.09|6190.09|6190.09|6190.09|6190.09|6190.09|6190.09|0
1646904190000|2022-03-10 09:23:10|6189.74|6189.74|6185.48|6185.48|6189.74|6189.74|6185.48|6185.48|0
1646904200000|2022-03-10 09:23:20|6184.05|6184.05|6184.63|6184.63|6184.63|6184.63|6184.05|6184.05|0
1646904230000|2022-03-10 09:23:50|6182.5|6182.5|6182.5|6182.5|6182.5|6182.5|6182.5|6182.5|0
1646904240000|2022-03-10 09:24:00|6181.07|6181.07|6174.56|6174.56|6181.07|6181.07|6174.56|6174.56|0
1646904250000|2022-03-10 09:24:10|6174.45|6174.45|6174.45|6174.45|6174.45|6174.45|6174.45|6174.45|0
1646904260000|2022-03-10 09:24:20|6175.16|6175.16|6174.45|6174.45|6175.16|6175.16|6174.45|6174.45|0
1646904270000|2022-03-10 09:24:30|6174.2|6174.2|6174.08|6174.08|6174.2|6174.2|6174.08|6174.08|0
1646904280000|2022-03-10 09:24:40|6174.58|6174.58|6175.4|6175.4|6176|6176|6174.58|6174.58|0
1646904290000|2022-03-10 09:24:50|6175.17|6175.17|6175.17|6175.17|6175.17|6175.17|6175.17|6175.17|0
1646904310000|2022-03-10 09:25:10|6173.75|6173.75|6171.34|6171.34|6173.75|6173.75|6171.34|6171.34|0
1646904320000|2022-03-10 09:25:20|6171.22|6171.22|6171.22|6171.22|6171.22|6171.22|6171.22|6171.22|0
1646904330000|2022-03-10 09:25:30|6170.51|6170.51|6170.51|6170.51|6171.22|6171.22|6169.8|6169.8|0
1646904350000|2022-03-10 09:25:50|6169.84|6169.84|6168.3|6168.3|6169.84|6169.84|6168.3|6168.3|0
1646904360000|2022-03-10 09:26:00|6167.35|6167.35|6167.35|6167.35|6167.35|6167.35|6166.63|6166.63|0
1646904370000|2022-03-10 09:26:10|6167.46|6167.46|6166.04|6166.04|6167.46|6167.46|6166.04|6166.04|0
1646904380000|2022-03-10 09:26:20|6167.46|6167.46|6168.4|6168.4|6168.4|6168.4|6167.46|6167.46|0
1646904390000|2022-03-10 09:26:30|6167.69|6167.69|6167.2|6167.2|6167.69|6167.69|6167.2|6167.2|0
1646904400000|2022-03-10 09:26:40|6166.53|6166.53|6161.69|6161.69|6166.53|6166.53|6161.69|6161.69|0
1646904430000|2022-03-10 09:27:10|6160.71|6160.71|6160.71|6160.71|6160.71|6160.71|6159.28|6159.28|0
1646904440000|2022-03-10 09:27:20|6161.04|6161.04|6161.54|6161.54|6161.54|6161.54|6161.04|6161.04|0
1646904450000|2022-03-10 09:27:30|6161.2|6161.2|6161.43|6161.43|6161.43|6161.43|6161.2|6161.2|0
1646904460000|2022-03-10 09:27:40|6162.14|6162.14|6162.14|6162.14|6162.14|6162.14|6162.14|6162.14|0
1646904470000|2022-03-10 09:27:50|6162.85|6162.85|6164.61|6164.61|6164.61|6164.61|6162.85|6162.85|0
1646904480000|2022-03-10 09:28:00|6164.73|6164.73|6164.73|6164.73|6164.73|6164.73|6164.73|6164.73|0
1646904490000|2022-03-10 09:28:10|6164.96|6164.96|6167.09|6167.09|6167.09|6167.09|6164.96|6164.96|0
1646904500000|2022-03-10 09:28:20|6166.38|6166.38|6167.7|6167.7|6167.7|6167.7|6166.38|6166.38|0
1646904510000|2022-03-10 09:28:30|6167.82|6167.82|6167.82|6167.82|6167.82|6167.82|6167.82|6167.82|0
1646904520000|2022-03-10 09:28:40|6169.24|6169.24|6168.78|6168.78|6169.24|6169.24|6167.82|6167.82|0
1646904530000|2022-03-10 09:28:50|6168.66|6168.66|6168.91|6168.91|6168.91|6168.91|6168.66|6168.66|0
1646904540000|2022-03-10 09:29:00|6168.66|6168.66|6168.66|6168.66|6168.66|6168.66|6168.66|6168.66|0
1646904560000|2022-03-10 09:29:20|6167.24|6167.24|6167.24|6167.24|6167.24|6167.24|6167.24|6167.24|0
1646904570000|2022-03-10 09:29:30|6167.12|6167.12|6167.01|6167.01|6167.12|6167.12|6167.01|6167.01|0
1646904580000|2022-03-10 09:29:40|6165.58|6165.58|6162.68|6162.68|6165.58|6165.58|6162.68|6162.68|0
1646904610000|2022-03-10 09:30:10|6164.1|6164.1|6164.1|6164.1|6164.1|6164.1|6164.1|6164.1|0
1646904620000|2022-03-10 09:30:20|6164.34|6164.34|6164.8|6164.8|6164.8|6164.8|6164.34|6164.34|0
1646904630000|2022-03-10 09:30:30|6164.91|6164.91|6164.68|6164.68|6164.91|6164.91|6164.68|6164.68|0
1646904640000|2022-03-10 09:30:40|6171.08|6171.08|6171.3|6171.3|6171.42|6171.42|6171.08|6171.08|0
1646904650000|2022-03-10 09:30:50|6170.59|6170.59|6170.18|6170.18|6170.59|6170.59|6169.91|6169.91|0
1646904660000|2022-03-10 09:31:00|6171.6|6171.6|6171.6|6171.6|6171.6|6171.6|6171.6|6171.6|0
1646904690000|2022-03-10 09:31:30|6173.08|6173.08|6173.43|6173.43|6173.43|6173.43|6173.08|6173.08|0
1646904700000|2022-03-10 09:31:40|6175.56|6175.56|6175.56|6175.56|6175.56|6175.56|6175.56|6175.56|0
1646904710000|2022-03-10 09:31:50|6175.33|6175.33|6171.53|6171.53|6175.33|6175.33|6171.53|6171.53|0
1646904720000|2022-03-10 09:32:00|6171.41|6171.41|6175.92|6175.92|6175.92|6175.92|6171.41|6171.41|0
1646904730000|2022-03-10 09:32:10|6174.5|6174.5|6173.08|6173.08|6174.5|6174.5|6173.08|6173.08|0
1646904750000|2022-03-10 09:32:30|6174.5|6174.5|6174.73|6174.73|6174.73|6174.73|6174.5|6174.5|0
1646904760000|2022-03-10 09:32:40|6174.98|6174.98|6175.21|6175.21|6175.21|6175.21|6174.98|6174.98|0
1646904770000|2022-03-10 09:32:50|6177.34|6177.34|6177.23|6177.23|6178.06|6178.06|6177.23|6177.23|0
1646904780000|2022-03-10 09:33:00|6174.86|6174.86|6175.57|6175.57|6175.57|6175.57|6174.86|6174.86|0
1646904790000|2022-03-10 09:33:10|6176.25|6176.25|6176.98|6176.98|6176.98|6176.98|6176.25|6176.25|0
1646904800000|2022-03-10 09:33:20|6179.11|6179.11|6179.11|6179.11|6179.11|6179.11|6179.11|6179.11|0
1646904810000|2022-03-10 09:33:30|6179.58|6179.58|6179.58|6179.58|6179.58|6179.58|6179.58|6179.58|0
1646904820000|2022-03-10 09:33:40|6179.69|6179.69|6179.69|6179.69|6179.69|6179.69|6179.69|6179.69|0
1646904830000|2022-03-10 09:33:50|6180.43|6180.43|6183.39|6183.39|6183.51|6183.51|6180.43|6180.43|0
1646904840000|2022-03-10 09:34:00|6183.51|6183.51|6184.05|6184.05|6184.05|6184.05|6183.51|6183.51|0
1646904850000|2022-03-10 09:34:10|6181.91|6181.91|6182.62|6182.62|6184.05|6184.05|6181.91|6181.91|0
1646904870000|2022-03-10 09:34:30|6182.39|6182.39|6180.74|6180.74|6182.39|6182.39|6180.74|6180.74|0
1646904900000|2022-03-10 09:35:00|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|0
1646904920000|2022-03-10 09:35:20|6179.66|6179.66|6179.66|6179.66|6179.66|6179.66|6179.66|6179.66|0
1646904930000|2022-03-10 09:35:30|6178.95|6178.95|6177.64|6177.64|6179.07|6179.07|6177.64|6177.64|0
1646904960000|2022-03-10 09:36:00|6177.53|6177.53|6177.64|6177.64|6177.64|6177.64|6177.53|6177.53|0
1646904970000|2022-03-10 09:36:10|6177.11|6177.11|6177.35|6177.35|6177.35|6177.35|6177.11|6177.11|0
1646904980000|2022-03-10 09:36:20|6177.69|6177.69|6177.92|6177.92|6177.92|6177.92|6177.69|6177.69|0
1646904990000|2022-03-10 09:36:30|6178.03|6178.03|6178.03|6178.03|6178.03|6178.03|6178.03|6178.03|0
1646905020000|2022-03-10 09:37:00|6180.17|6180.17|6179.57|6179.57|6180.17|6180.17|6179.46|6179.46|0
1646905030000|2022-03-10 09:37:10|6179.46|6179.46|6179.46|6179.46|6179.46|6179.46|6179.46|6179.46|0
1646905040000|2022-03-10 09:37:20|6180.17|6180.17|6179.46|6179.46|6180.17|6180.17|6179.46|6179.46|0
1646905060000|2022-03-10 09:37:40|6179.12|6179.12|6179.12|6179.12|6179.12|6179.12|6179.12|6179.12|0
1646905100000|2022-03-10 09:38:20|6179.83|6179.83|6179.83|6179.83|6179.83|6179.83|6179.83|6179.83|0
1646905110000|2022-03-10 09:38:30|6180.3|6180.3|6179.58|6179.58|6180.3|6180.3|6179.58|6179.58|0
1646905120000|2022-03-10 09:38:40|6179.7|6179.7|6179.7|6179.7|6179.7|6179.7|6179.7|6179.7|0
1646905140000|2022-03-10 09:39:00|6181.83|6181.83|6181.83|6181.83|6181.83|6181.83|6181.83|6181.83|0
1646905150000|2022-03-10 09:39:10|6182.51|6182.51|6182.57|6182.57|6183.24|6183.24|6182.51|6182.51|0
1646905160000|2022-03-10 09:39:20|6181.86|6181.86|6181.86|6181.86|6181.86|6181.86|6181.86|6181.86|0
1646905170000|2022-03-10 09:39:30|6181.98|6181.98|6181.98|6181.98|6181.98|6181.98|6181.98|6181.98|0
1646905180000|2022-03-10 09:39:40|6182.32|6182.32|6182.32|6182.32|6182.32|6182.32|6182.32|6182.32|0
1646905190000|2022-03-10 09:39:50|6183|6183|6183|6183|6183|6183|6183|6183|0
1646905200000|2022-03-10 09:40:00|6181.57|6181.57|6181.57|6181.57|6181.57|6181.57|6180.86|6180.86|0
1646905210000|2022-03-10 09:40:10|6180.86|6180.86|6180.28|6180.28|6180.86|6180.86|6180.28|6180.28|0
1646905220000|2022-03-10 09:40:20|6179.94|6179.94|6179.71|6179.71|6179.94|6179.94|6179.71|6179.71|0
1646905230000|2022-03-10 09:40:30|6179.96|6179.96|6181.63|6181.63|6181.63|6181.63|6179.96|6179.96|0
1646905240000|2022-03-10 09:40:40|6180.92|6180.92|6180.92|6180.92|6180.92|6180.92|6180.92|6180.92|0
1646905250000|2022-03-10 09:40:50|6181.63|6181.63|6181.63|6181.63|6181.63|6181.63|6181.63|6181.63|0
1646905260000|2022-03-10 09:41:00|6183.01|6183.01|6183.01|6183.01|6183.01|6183.01|6183.01|6183.01|0
1646905270000|2022-03-10 09:41:10|6183.75|6183.75|6183.75|6183.75|6183.75|6183.75|6183.75|6183.75|0
1646905280000|2022-03-10 09:41:20|6184.46|6184.46|6184.46|6184.46|6184.46|6184.46|6184.46|6184.46|0
1646905290000|2022-03-10 09:41:30|6184.69|6184.69|6186.83|6186.83|6186.83|6186.83|6184.69|6184.69|0
1646905300000|2022-03-10 09:41:40|6186.12|6186.12|6184.08|6184.08|6186.12|6186.12|6184.08|6184.08|0
1646905310000|2022-03-10 09:41:50|6183.59|6183.59|6183.82|6183.82|6183.82|6183.82|6183.59|6183.59|0
1646905320000|2022-03-10 09:42:00|6183.49|6183.49|6183.49|6183.49|6183.49|6183.49|6183.49|6183.49|0
1646905360000|2022-03-10 09:42:40|6183.83|6183.83|6184.17|6184.17|6184.17|6184.17|6183.83|6183.83|0
1646905370000|2022-03-10 09:42:50|6183.94|6183.94|6183.82|6183.82|6183.94|6183.94|6183.82|6183.82|0
1646905380000|2022-03-10 09:43:00|6183.94|6183.94|6186.53|6186.53|6186.53|6186.53|6183.94|6183.94|0
1646905390000|2022-03-10 09:43:10|6186.65|6186.65|6187.59|6187.59|6187.59|6187.59|6186.65|6186.65|0
1646905400000|2022-03-10 09:43:20|6187.13|6187.13|6187.13|6187.13|6187.13|6187.13|6187.13|6187.13|0
1646905420000|2022-03-10 09:43:40|6187.8|6187.8|6190.94|6190.94|6190.98|6190.98|6187.8|6187.8|0
1646905440000|2022-03-10 09:44:00|6191.65|6191.65|6191.65|6191.65|6191.65|6191.65|6191.65|6191.65|0
1646905450000|2022-03-10 09:44:10|6190.94|6190.94|6189.52|6189.52|6190.94|6190.94|6189.52|6189.52|0
1646905480000|2022-03-10 09:44:40|6193.75|6193.75|6195.98|6195.98|6195.98|6195.98|6193.75|6193.75|0
1646905490000|2022-03-10 09:44:50|6196.72|6196.72|6196.1|6196.1|6197.53|6197.53|6196.1|6196.1|0
1646905500000|2022-03-10 09:45:00|6195.61|6195.61|6195.34|6195.34|6195.61|6195.61|6195.34|6195.34|0
1646905520000|2022-03-10 09:45:20|6194.99|6194.99|6193.3|6193.3|6194.99|6194.99|6193.3|6193.3|0
1646905530000|2022-03-10 09:45:30|6193.07|6193.07|6187.42|6187.42|6193.07|6193.07|6187.42|6187.42|0
1646905550000|2022-03-10 09:45:50|6187.09|6187.09|6187.09|6187.09|6187.09|6187.09|6187.09|6187.09|0
1646905560000|2022-03-10 09:46:00|6186.37|6186.37|6186.37|6186.37|6186.37|6186.37|6186.37|6186.37|0
1646905580000|2022-03-10 09:46:20|6185.36|6185.36|6186.07|6186.07|6186.07|6186.07|6185.36|6185.36|0
1646905590000|2022-03-10 09:46:30|6186.78|6186.78|6187.24|6187.24|6187.24|6187.24|6186.78|6186.78|0
1646905600000|2022-03-10 09:46:40|6186.99|6186.99|6187.81|6187.81|6187.81|6187.81|6186.99|6186.99|0
1646905610000|2022-03-10 09:46:50|6188.04|6188.04|6188.04|6188.04|6188.04|6188.04|6188.04|6188.04|0
1646905620000|2022-03-10 09:47:00|6192.31|6192.31|6190.89|6190.89|6192.31|6192.31|6190.89|6190.89|0
1646905630000|2022-03-10 09:47:10|6190.65|6190.65|6190.65|6190.65|6190.65|6190.65|6190.65|6190.65|0
1646905650000|2022-03-10 09:47:30|6190.54|6190.54|6190.65|6190.65|6190.65|6190.65|6190.54|6190.54|0
1646905660000|2022-03-10 09:47:40|6190.77|6190.77|6190.06|6190.06|6190.77|6190.77|6190.06|6190.06|0
1646905670000|2022-03-10 09:47:50|6190.3|6190.3|6189.83|6189.83|6190.3|6190.3|6189.83|6189.83|0
1646905700000|2022-03-10 09:48:20|6188.44|6188.44|6187.77|6187.77|6188.44|6188.44|6187.77|6187.77|0
1646905710000|2022-03-10 09:48:30|6186.35|6186.35|6187.4|6187.4|6187.4|6187.4|6186.35|6186.35|0
1646905730000|2022-03-10 09:48:50|6189.53|6189.53|6189.53|6189.53|6189.53|6189.53|6189.53|6189.53|0
1646905750000|2022-03-10 09:49:10|6189.88|6189.88|6189.88|6189.88|6189.88|6189.88|6189.88|6189.88|0
1646905780000|2022-03-10 09:49:40|6191.26|6191.26|6190.58|6190.58|6192|6192|6190.58|6190.58|0
1646905790000|2022-03-10 09:49:50|6190.82|6190.82|6190.82|6190.82|6190.82|6190.82|6190.82|6190.82|0
1646905810000|2022-03-10 09:50:10|6190.11|6190.11|6190|6190|6190.11|6190.11|6190|6190|0
1646905820000|2022-03-10 09:50:20|6190.11|6190.11|6190.11|6190.11|6190.11|6190.11|6190.11|6190.11|0
1646905850000|2022-03-10 09:50:50|6190.38|6190.38|6191.81|6191.81|6191.81|6191.81|6190.38|6190.38|0
1646905860000|2022-03-10 09:51:00|6192.38|6192.38|6193.01|6193.01|6193.1|6193.1|6192.38|6192.38|0
1646905880000|2022-03-10 09:51:20|6194.43|6194.43|6194.43|6194.43|6194.43|6194.43|6194.43|6194.43|0
1646905900000|2022-03-10 09:51:40|6195.14|6195.14|6195.14|6195.14|6195.14|6195.14|6195.14|6195.14|0
1646905910000|2022-03-10 09:51:50|6194.43|6194.43|6193.82|6193.82|6194.43|6194.43|6193.49|6193.49|0
1646905930000|2022-03-10 09:52:10|6193.71|6193.71|6193.71|6193.71|6193.71|6193.71|6193.71|6193.71|0
1646905940000|2022-03-10 09:52:20|6193.59|6193.59|6193.71|6193.71|6193.71|6193.71|6193.59|6193.59|0
1646905950000|2022-03-10 09:52:30|6193.95|6193.95|6194.2|6194.2|6194.2|6194.2|6193.95|6193.95|0
1646905960000|2022-03-10 09:52:40|6196.33|6196.33|6196.33|6196.33|6196.33|6196.33|6195.62|6195.62|0
1646905980000|2022-03-10 09:53:00|6196.68|6196.68|6196.56|6196.56|6196.68|6196.68|6196.56|6196.56|0
1646905990000|2022-03-10 09:53:10|6196.07|6196.07|6192.88|6192.88|6196.07|6196.07|6192.28|6192.28|0
1646906000000|2022-03-10 09:53:20|6192.65|6192.65|6191.11|6191.11|6192.65|6192.65|6191.11|6191.11|0
1646906010000|2022-03-10 09:53:30|6191.82|6191.82|6191.82|6191.82|6191.82|6191.82|6191.82|6191.82|0
1646906020000|2022-03-10 09:53:40|6191.59|6191.59|6184.33|6184.33|6191.59|6191.59|6184.33|6184.33|0
1646906030000|2022-03-10 09:53:50|6182.9|6182.9|6181.61|6181.61|6182.9|6182.9|6181.23|6181.23|0
1646906040000|2022-03-10 09:54:00|6181.5|6181.5|6181.39|6181.39|6182.44|6182.44|6180.19|6180.19|0
1646906050000|2022-03-10 09:54:10|6180.68|6180.68|6180.19|6180.19|6180.68|6180.68|6180.19|6180.19|0
1646906060000|2022-03-10 09:54:20|6180.9|6180.9|6184.79|6184.79|6184.79|6184.79|6179.48|6179.48|0
1646906070000|2022-03-10 09:54:30|6185.06|6185.06|6188.62|6188.62|6188.62|6188.62|6185.06|6185.06|0
1646906080000|2022-03-10 09:54:40|6188.5|6188.5|6186.96|6186.96|6188.5|6188.5|6186.96|6186.96|0
1646906090000|2022-03-10 09:54:50|6186.73|6186.73|6176.89|6176.89|6186.73|6186.73|6176.89|6176.89|0
1646906100000|2022-03-10 09:55:00|6176.18|6176.18|6180.97|6180.97|6180.97|6180.97|6170.95|6170.95|0
1646906110000|2022-03-10 09:55:10|6181.68|6181.68|6176.85|6176.85|6183.37|6183.37|6176.62|6176.62|0
1646906120000|2022-03-10 09:55:20|6176.5|6176.5|6176.16|6176.16|6176.97|6176.97|6176.16|6176.16|0
1646906130000|2022-03-10 09:55:30|6176.04|6176.04|6175.32|6175.32|6179.6|6179.6|6174.74|6174.74|0
1646906140000|2022-03-10 09:55:40|6175.56|6175.56|6179.15|6179.15|6180.53|6180.53|6175.56|6175.56|0
1646906150000|2022-03-10 09:55:50|6179.42|6179.42|6176.42|6176.42|6186.74|6186.74|6176.42|6176.42|0
1646906160000|2022-03-10 09:56:00|6177|6177|6179.84|6179.84|6179.84|6179.84|6177|6177|0
1646906180000|2022-03-10 09:56:20|6180.58|6180.58|6180.46|6180.46|6180.58|6180.58|6180.46|6180.46|0
1646906190000|2022-03-10 09:56:30|6180.93|6180.93|6181.41|6181.41|6181.41|6181.41|6180.7|6180.7|0
1646906200000|2022-03-10 09:56:40|6181.14|6181.14|6178.09|6178.09|6181.14|6181.14|6178.09|6178.09|0
1646906210000|2022-03-10 09:56:50|6178.21|6178.21|6172.4|6172.4|6178.21|6178.21|6172.4|6172.4|0
1646906220000|2022-03-10 09:57:00|6173.82|6173.82|6171.78|6171.78|6173.82|6173.82|6171.32|6171.32|0
1646906230000|2022-03-10 09:57:10|6171.2|6171.2|6171.2|6171.2|6171.2|6171.2|6171.2|6171.2|0
1646906240000|2022-03-10 09:57:20|6171.45|6171.45|6169.31|6169.31|6171.45|6171.45|6169.31|6169.31|0
1646906250000|2022-03-10 09:57:30|6167.89|6167.89|6167.85|6167.85|6167.89|6167.89|6167.18|6167.18|0
1646906260000|2022-03-10 09:57:40|6166.18|6166.18|6165.95|6165.95|6166.18|6166.18|6165.95|6165.95|0
1646906270000|2022-03-10 09:57:50|6165.24|6165.24|6163.82|6163.82|6165.24|6165.24|6163.82|6163.82|0
1646906280000|2022-03-10 09:58:00|6162.39|6162.39|6160.01|6160.01|6162.39|6162.39|6160.01|6160.01|0
1646906300000|2022-03-10 09:58:20|6159.3|6159.3|6158.59|6158.59|6159.3|6159.3|6158.59|6158.59|0
1646906310000|2022-03-10 09:58:30|6161.44|6161.44|6161.71|6161.71|6163.13|6163.13|6160.01|6160.01|0
1646906320000|2022-03-10 09:58:40|6161.47|6161.47|6161.94|6161.94|6161.94|6161.94|6160.76|6160.76|0
1646906330000|2022-03-10 09:58:50|6162.17|6162.17|6162.66|6162.66|6162.91|6162.91|6162.17|6162.17|0
1646906340000|2022-03-10 09:59:00|6162.91|6162.91|6162.91|6162.91|6163.02|6163.02|6162.91|6162.91|0
1646906350000|2022-03-10 09:59:10|6165.75|6165.75|6172.98|6172.98|6172.98|6172.98|6165.75|6165.75|0
1646906360000|2022-03-10 09:59:20|6175.83|6175.83|6175.83|6175.83|6175.83|6175.83|6175.83|6175.83|0
1646906370000|2022-03-10 09:59:30|6176.1|6176.1|6176.37|6176.37|6176.37|6176.37|6176.1|6176.1|0
1646906380000|2022-03-10 09:59:40|6179.92|6179.92|6180.6|6180.6|6180.6|6180.6|6179.92|6179.92|0
1646906400000|2022-03-10 10:00:00|6182.02|6182.02|6182.51|6182.51|6182.51|6182.51|6182.02|6182.02|0
1646906410000|2022-03-10 10:00:10|6182.18|6182.18|6181.94|6181.94|6182.18|6182.18|6181.94|6181.94|0
1646906420000|2022-03-10 10:00:20|6182.18|6182.18|6184.21|6184.21|6184.21|6184.21|6182.18|6182.18|0
1646906430000|2022-03-10 10:00:30|6188.94|6188.94|6193.32|6193.32|6193.32|6193.32|6188.94|6188.94|0
1646906440000|2022-03-10 10:00:40|6193.99|6193.99|6193.99|6193.99|6193.99|6193.99|6193.99|6193.99|0
1646906450000|2022-03-10 10:00:50|6194.49|6194.49|6195.06|6195.06|6195.06|6195.06|6194.49|6194.49|0
1646906460000|2022-03-10 10:01:00|6195.33|6195.33|6197.54|6197.54|6200.39|6200.39|6195.33|6195.33|0
1646906470000|2022-03-10 10:01:10|6200.39|6200.39|6200.39|6200.39|6200.39|6200.39|6200.39|6200.39|0
1646906480000|2022-03-10 10:01:20|6200.85|6200.85|6200.85|6200.85|6200.85|6200.85|6200.85|6200.85|0
1646906500000|2022-03-10 10:01:40|6200.74|6200.74|6200.49|6200.49|6200.74|6200.74|6200.49|6200.49|0
1646906510000|2022-03-10 10:01:50|6199.07|6199.07|6200.24|6200.24|6200.24|6200.24|6198.82|6198.82|0
1646906520000|2022-03-10 10:02:00|6199.57|6199.57|6196.39|6196.39|6199.57|6199.57|6196.39|6196.39|0
1646906540000|2022-03-10 10:02:20|6198.53|6198.53|6198.53|6198.53|6198.53|6198.53|6198.53|6198.53|0
1646906550000|2022-03-10 10:02:30|6196.39|6196.39|6197.1|6197.1|6197.1|6197.1|6196.39|6196.39|0
1646906570000|2022-03-10 10:02:50|6197.81|6197.81|6197.81|6197.81|6197.81|6197.81|6197.81|6197.81|0
1646906580000|2022-03-10 10:03:00|6196.53|6196.53|6196.03|6196.03|6196.53|6196.53|6196.03|6196.03|0
1646906590000|2022-03-10 10:03:10|6193.19|6193.19|6188.07|6188.07|6193.19|6193.19|6187.84|6187.84|0
1646906600000|2022-03-10 10:03:20|6187.58|6187.58|6187.58|6187.58|6187.58|6187.58|6187.58|6187.58|0
1646906610000|2022-03-10 10:03:30|6187.7|6187.7|6189.46|6189.46|6189.46|6189.46|6187.7|6187.7|0
1646906620000|2022-03-10 10:03:40|6189.8|6189.8|6190.47|6190.47|6190.47|6190.47|6189.8|6189.8|0
1646906630000|2022-03-10 10:03:50|6191.21|6191.21|6191.21|6191.21|6191.21|6191.21|6191.21|6191.21|0
1646906650000|2022-03-10 10:04:10|6191.46|6191.46|6198.2|6198.2|6198.2|6198.2|6191.46|6191.46|0
1646906660000|2022-03-10 10:04:20|6196.78|6196.78|6196.78|6196.78|6196.78|6196.78|6196.78|6196.78|0
1646906670000|2022-03-10 10:04:30|6196.89|6196.89|6195.7|6195.7|6197.01|6197.01|6195.58|6195.58|0
1646906680000|2022-03-10 10:04:40|6196.41|6196.41|6199.15|6199.15|6199.15|6199.15|6196.41|6196.41|0
1646906690000|2022-03-10 10:04:50|6201.56|6201.56|6199.42|6199.42|6201.56|6201.56|6199.42|6199.42|0
1646906700000|2022-03-10 10:05:00|6198.71|6198.71|6196.93|6196.93|6198.71|6198.71|6196.93|6196.93|0
1646906710000|2022-03-10 10:05:10|6197.19|6197.19|6197.05|6197.05|6197.3|6197.3|6196.96|6196.96|0
1646906730000|2022-03-10 10:05:30|6195.63|6195.63|6195.88|6195.88|6195.88|6195.88|6195.63|6195.63|0
1646906740000|2022-03-10 10:05:40|6196.11|6196.11|6200.25|6200.25|6200.25|6200.25|6196.11|6196.11|0
1646906750000|2022-03-10 10:05:50|6202.38|6202.38|6202.38|6202.38|6202.38|6202.38|6202.38|6202.38|0
1646906760000|2022-03-10 10:06:00|6204.51|6204.51|6203.8|6203.8|6204.51|6204.51|6203.8|6203.8|0
1646906790000|2022-03-10 10:06:30|6203.23|6203.23|6203.57|6203.57|6203.57|6203.57|6203.23|6203.23|0
1646906800000|2022-03-10 10:06:40|6201.44|6201.44|6201.44|6201.44|6201.44|6201.44|6201.44|6201.44|0
1646906820000|2022-03-10 10:07:00|6200.95|6200.95|6200.95|6200.95|6200.95|6200.95|6200.6|6200.6|0
1646906830000|2022-03-10 10:07:10|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|0
1646906850000|2022-03-10 10:07:30|6200|6200|6199.51|6199.51|6200|6200|6199.39|6199.39|0
1646906860000|2022-03-10 10:07:40|6198.09|6198.09|6198.09|6198.09|6198.09|6198.09|6198.09|6198.09|0
1646906870000|2022-03-10 10:07:50|6194.53|6194.53|6194.41|6194.41|6194.53|6194.53|6194.41|6194.41|0
1646906880000|2022-03-10 10:08:00|6194.3|6194.3|6193.7|6193.7|6194.88|6194.88|6192.28|6192.28|0
1646906890000|2022-03-10 10:08:10|6192.7|6192.7|6191.39|6191.39|6192.81|6192.81|6191.39|6191.39|0
1646906900000|2022-03-10 10:08:20|6192.81|6192.81|6191.72|6191.72|6193.86|6193.86|6191.72|6191.72|0
1646906910000|2022-03-10 10:08:30|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|0
1646906920000|2022-03-10 10:08:40|6191.25|6191.25|6191.25|6191.25|6191.25|6191.25|6191.25|6191.25|0
1646906930000|2022-03-10 10:08:50|6191|6191|6189.58|6189.58|6191|6191|6189.46|6189.46|0
1646906940000|2022-03-10 10:09:00|6190.29|6190.29|6190.78|6190.78|6190.9|6190.9|6190.29|6190.29|0
1646906960000|2022-03-10 10:09:20|6192.43|6192.43|6192.43|6192.43|6192.55|6192.55|6192.43|6192.43|0
1646906990000|2022-03-10 10:09:50|6192.68|6192.68|6192.68|6192.68|6192.68|6192.68|6192.68|6192.68|0
1646907000000|2022-03-10 10:10:00|6192.57|6192.57|6192.72|6192.72|6192.83|6192.83|6192.57|6192.57|0
1646907020000|2022-03-10 10:10:20|6192.83|6192.83|6192.83|6192.83|6192.83|6192.83|6192.83|6192.83|0
1646907030000|2022-03-10 10:10:30|6192.95|6192.95|6196.15|6196.15|6197.68|6197.68|6192.95|6192.95|0
1646907060000|2022-03-10 10:11:00|6196.26|6196.26|6196.15|6196.15|6196.26|6196.26|6196.15|6196.15|0
1646907090000|2022-03-10 10:11:30|6196.63|6196.63|6196.86|6196.86|6196.86|6196.86|6196.63|6196.63|0
1646907100000|2022-03-10 10:11:40|6191.64|6191.64|6191.4|6191.4|6191.64|6191.64|6191.4|6191.4|0
1646907120000|2022-03-10 10:12:00|6191.51|6191.51|6191.4|6191.4|6191.51|6191.51|6191.4|6191.4|0
1646907130000|2022-03-10 10:12:10|6191.89|6191.89|6191.18|6191.18|6191.89|6191.89|6191.18|6191.18|0
1646907150000|2022-03-10 10:12:30|6190.95|6190.95|6189.76|6189.76|6191.29|6191.29|6189.76|6189.76|0
1646907160000|2022-03-10 10:12:40|6189.52|6189.52|6188.66|6188.66|6189.76|6189.76|6188.43|6188.43|0
1646907170000|2022-03-10 10:12:50|6188.54|6188.54|6188.54|6188.54|6188.54|6188.54|6188.54|6188.54|0
1646907190000|2022-03-10 10:13:10|6188.66|6188.66|6188.66|6188.66|6188.66|6188.66|6188.66|6188.66|0
1646907210000|2022-03-10 10:13:30|6188.31|6188.31|6188.66|6188.66|6188.66|6188.66|6188.31|6188.31|0
1646907220000|2022-03-10 10:13:40|6188.2|6188.2|6188.2|6188.2|6188.66|6188.66|6188.2|6188.2|0
1646907230000|2022-03-10 10:13:50|6188.66|6188.66|6187.92|6187.92|6188.66|6188.66|6187.57|6187.57|0
1646907240000|2022-03-10 10:14:00|6187.57|6187.57|6187.92|6187.92|6187.92|6187.92|6187.46|6187.46|0
1646907250000|2022-03-10 10:14:10|6188.41|6188.41|6187.93|6187.93|6188.41|6188.41|6187.93|6187.93|0
1646907260000|2022-03-10 10:14:20|6188.17|6188.17|6188.17|6188.17|6188.17|6188.17|6187.47|6187.47|0
1646907270000|2022-03-10 10:14:30|6187.92|6187.92|6185.21|6185.21|6187.92|6187.92|6185.21|6185.21|0
1646907280000|2022-03-10 10:14:40|6185.44|6185.44|6183.03|6183.03|6185.44|6185.44|6183.03|6183.03|0
1646907290000|2022-03-10 10:14:50|6183.75|6183.75|6183.25|6183.25|6183.75|6183.75|6183.25|6183.25|0
1646907300000|2022-03-10 10:15:00|6182.68|6182.68|6182.21|6182.21|6182.68|6182.68|6182.21|6182.21|0
1646907310000|2022-03-10 10:15:10|6182.92|6182.92|6182.92|6182.92|6182.92|6182.92|6182.92|6182.92|0
1646907330000|2022-03-10 10:15:30|6182.81|6182.81|6184.19|6184.19|6184.19|6184.19|6182.26|6182.26|0
1646907340000|2022-03-10 10:15:40|6184.46|6184.46|6189.74|6189.74|6189.85|6189.85|6184.46|6184.46|0
1646907350000|2022-03-10 10:15:50|6189.51|6189.51|6189.16|6189.16|6189.51|6189.51|6189.16|6189.16|0
1646907360000|2022-03-10 10:16:00|6189.87|6189.87|6189.16|6189.16|6189.87|6189.87|6189.16|6189.16|0
1646907370000|2022-03-10 10:16:10|6189.28|6189.28|6189.28|6189.28|6189.28|6189.28|6189.28|6189.28|0
1646907380000|2022-03-10 10:16:20|6189.99|6189.99|6188.56|6188.56|6189.99|6189.99|6188.56|6188.56|0
1646907390000|2022-03-10 10:16:30|6188.68|6188.68|6189.03|6189.03|6189.03|6189.03|6188.68|6188.68|0
1646907400000|2022-03-10 10:16:40|6188.1|6188.1|6188.19|6188.19|6188.81|6188.81|6188.1|6188.1|0
1646907410000|2022-03-10 10:16:50|6187.86|6187.86|6186.1|6186.1|6187.86|6187.86|6186.1|6186.1|0
1646907420000|2022-03-10 10:17:00|6185.85|6185.85|6185.85|6185.85|6185.85|6185.85|6185.85|6185.85|0
1646907440000|2022-03-10 10:17:20|6183.01|6183.01|6183.35|6183.35|6183.35|6183.35|6183.01|6183.01|0
1646907450000|2022-03-10 10:17:30|6182.35|6182.35|6182.35|6182.35|6182.35|6182.35|6182.35|6182.35|0
1646907460000|2022-03-10 10:17:40|6182|6182|6181.77|6181.77|6182|6182|6181.77|6181.77|0
1646907470000|2022-03-10 10:17:50|6178.96|6178.96|6178.25|6178.25|6178.96|6178.96|6178.25|6178.25|0
1646907510000|2022-03-10 10:18:30|6180.38|6180.38|6179.67|6179.67|6180.38|6180.38|6179.67|6179.67|0
1646907530000|2022-03-10 10:18:50|6180.38|6180.38|6180.38|6180.38|6180.38|6180.38|6180.38|6180.38|0
1646907540000|2022-03-10 10:19:00|6181.1|6181.1|6182.18|6182.18|6182.18|6182.18|6181.1|6181.1|0
1646907550000|2022-03-10 10:19:10|6182.85|6182.85|6183.33|6183.33|6183.33|6183.33|6182.85|6182.85|0
1646907560000|2022-03-10 10:19:20|6183.45|6183.45|6183.11|6183.11|6183.45|6183.45|6183.11|6183.11|0
1646907570000|2022-03-10 10:19:30|6184.53|6184.53|6182.15|6182.15|6184.53|6184.53|6182.15|6182.15|0
1646907580000|2022-03-10 10:19:40|6182.4|6182.4|6182.4|6182.4|6182.4|6182.4|6182.4|6182.4|0
1646907590000|2022-03-10 10:19:50|6185.25|6185.25|6185.25|6185.25|6185.25|6185.25|6185.25|6185.25|0
1646907600000|2022-03-10 10:20:00|6184.78|6184.78|6184.78|6184.78|6184.78|6184.78|6184.78|6184.78|0
1646907610000|2022-03-10 10:20:10|6183.36|6183.36|6183.36|6183.36|6183.36|6183.36|6183.36|6183.36|0
1646907620000|2022-03-10 10:20:20|6183.02|6183.02|6181.25|6181.25|6183.02|6183.02|6180.89|6180.89|0
1646907630000|2022-03-10 10:20:30|6181.14|6181.14|6181.14|6181.14|6181.14|6181.14|6181.14|6181.14|0
1646907650000|2022-03-10 10:20:50|6180.43|6180.43|6180.43|6180.43|6180.43|6180.43|6180.43|6180.43|0
1646907660000|2022-03-10 10:21:00|6180.76|6180.76|6184.43|6184.43|6184.43|6184.43|6180.76|6180.76|0
1646907670000|2022-03-10 10:21:10|6184.2|6184.2|6184.43|6184.43|6184.43|6184.43|6184.2|6184.2|0
1646907680000|2022-03-10 10:21:20|6182.3|6182.3|6180.3|6180.3|6182.3|6182.3|6180.3|6180.3|0
1646907690000|2022-03-10 10:21:30|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|0
1646907710000|2022-03-10 10:21:50|6183.14|6183.14|6181.72|6181.72|6183.14|6183.14|6181.72|6181.72|0
1646907720000|2022-03-10 10:22:00|6180.3|6180.3|6180.3|6180.3|6180.3|6180.3|6179.95|6179.95|0
1646907730000|2022-03-10 10:22:10|6180.07|6180.07|6180.07|6180.07|6180.07|6180.07|6180.07|6180.07|0
1646907750000|2022-03-10 10:22:30|6175.99|6175.99|6175.99|6175.99|6175.99|6175.99|6175.99|6175.99|0
1646907770000|2022-03-10 10:22:50|6175.76|6175.76|6175.42|6175.42|6175.76|6175.76|6175.42|6175.42|0
1646907780000|2022-03-10 10:23:00|6176.84|6176.84|6177.09|6177.09|6177.09|6177.09|6176.84|6176.84|0
1646907790000|2022-03-10 10:23:10|6177.34|6177.34|6177.09|6177.09|6177.34|6177.34|6177.09|6177.09|0
1646907810000|2022-03-10 10:23:30|6176.98|6176.98|6176.64|6176.64|6176.98|6176.98|6176.64|6176.64|0
1646907820000|2022-03-10 10:23:40|6178.06|6178.06|6175.22|6175.22|6178.06|6178.06|6175.22|6175.22|0
1646907830000|2022-03-10 10:23:50|6177.35|6177.35|6176.64|6176.64|6177.35|6177.35|6176.64|6176.64|0
1646907850000|2022-03-10 10:24:10|6176.41|6176.41|6176.29|6176.29|6176.41|6176.41|6176.29|6176.29|0
1646907860000|2022-03-10 10:24:20|6176.05|6176.05|6176.53|6176.53|6176.53|6176.53|6175.81|6175.81|0
1646907870000|2022-03-10 10:24:30|6176.41|6176.41|6176.29|6176.29|6176.41|6176.41|6176.29|6176.29|0
1646907880000|2022-03-10 10:24:40|6176.18|6176.18|6175.95|6175.95|6176.18|6176.18|6175.95|6175.95|0
1646907890000|2022-03-10 10:24:50|6175.83|6175.83|6175.83|6175.83|6175.83|6175.83|6175.83|6175.83|0
1646907910000|2022-03-10 10:25:10|6176.54|6176.54|6176.54|6176.54|6176.54|6176.54|6176.54|6176.54|0
1646907920000|2022-03-10 10:25:20|6175.87|6175.87|6177.03|6177.03|6177.03|6177.03|6175.87|6175.87|0
1646907970000|2022-03-10 10:26:10|6177.28|6177.28|6177.28|6177.28|6177.28|6177.28|6177.28|6177.28|0
1646907980000|2022-03-10 10:26:20|6177.55|6177.55|6180.64|6180.64|6180.64|6180.64|6177.55|6177.55|0
1646907990000|2022-03-10 10:26:30|6181.34|6181.34|6181.34|6181.34|6181.34|6181.34|6181.1|6181.1|0
1646908000000|2022-03-10 10:26:40|6183.47|6183.47|6183.59|6183.59|6183.59|6183.59|6183.47|6183.47|0
1646908010000|2022-03-10 10:26:50|6183.83|6183.83|6183.83|6183.83|6183.83|6183.83|6183.83|6183.83|0
1646908020000|2022-03-10 10:27:00|6183.12|6183.12|6183.12|6183.12|6183.12|6183.12|6183.12|6183.12|0
1646908050000|2022-03-10 10:27:30|6183.01|6183.01|6183.01|6183.01|6183.01|6183.01|6183.01|6183.01|0
1646908060000|2022-03-10 10:27:40|6181.58|6181.58|6181.58|6181.58|6181.58|6181.58|6181.58|6181.58|0
1646908070000|2022-03-10 10:27:50|6180.87|6180.87|6178.39|6178.39|6180.87|6180.87|6178.39|6178.39|0
1646908090000|2022-03-10 10:28:10|6179.1|6179.1|6179.1|6179.1|6179.1|6179.1|6179.1|6179.1|0
1646908100000|2022-03-10 10:28:20|6178.99|6178.99|6178.99|6178.99|6178.99|6178.99|6178.99|6178.99|0
1646908110000|2022-03-10 10:28:30|6179.22|6179.22|6180.99|6180.99|6180.99|6180.99|6179.22|6179.22|0
1646908130000|2022-03-10 10:28:50|6181.7|6181.7|6181.45|6181.45|6181.7|6181.7|6181.45|6181.45|0
1646908150000|2022-03-10 10:29:10|6182.46|6182.46|6182.46|6182.46|6182.46|6182.46|6182.46|6182.46|0
1646908170000|2022-03-10 10:29:30|6182.79|6182.79|6182.79|6182.79|6182.79|6182.79|6182.79|6182.79|0
1646908180000|2022-03-10 10:29:40|6183.04|6183.04|6183.04|6183.04|6183.04|6183.04|6183.04|6183.04|0
1646908190000|2022-03-10 10:29:50|6183.27|6183.27|6183.27|6183.27|6183.27|6183.27|6183.27|6183.27|0
1646908200000|2022-03-10 10:30:00|6183.16|6183.16|6183.15|6183.15|6183.16|6183.16|6182.81|6182.81|0
1646908210000|2022-03-10 10:30:10|6183.86|6183.86|6183.43|6183.43|6183.97|6183.97|6183.43|6183.43|0
1646908240000|2022-03-10 10:30:40|6183.2|6183.2|6183.2|6183.2|6183.2|6183.2|6183.2|6183.2|0
1646908270000|2022-03-10 10:31:10|6183.32|6183.32|6183.32|6183.32|6183.32|6183.32|6183.32|6183.32|0
1646908280000|2022-03-10 10:31:20|6182.65|6182.65|6180.64|6180.64|6182.65|6182.65|6180.64|6180.64|0
1646908290000|2022-03-10 10:31:30|6179.93|6179.93|6179.93|6179.93|6179.93|6179.93|6179.93|6179.93|0
1646908300000|2022-03-10 10:31:40|6180.98|6180.98|6181.34|6181.34|6181.34|6181.34|6180.98|6180.98|0
1646908330000|2022-03-10 10:32:10|6180.63|6180.63|6180.74|6180.74|6180.74|6180.74|6180.63|6180.63|0
1646908360000|2022-03-10 10:32:40|6182.5|6182.5|6182.5|6182.5|6182.5|6182.5|6182.5|6182.5|0
1646908380000|2022-03-10 10:33:00|6183.21|6183.21|6183.45|6183.45|6183.45|6183.45|6183.21|6183.21|0
1646908410000|2022-03-10 10:33:30|6182.73|6182.73|6182.02|6182.02|6182.73|6182.73|6182.02|6182.02|0
1646908420000|2022-03-10 10:33:40|6182.73|6182.73|6182.02|6182.02|6182.73|6182.73|6182.02|6182.02|0
1646908470000|2022-03-10 10:34:30|6182.52|6182.52|6182.75|6182.75|6183.46|6183.46|6182.52|6182.52|0
1646908480000|2022-03-10 10:34:40|6182.86|6182.86|6182.15|6182.15|6182.86|6182.86|6182.15|6182.15|0
1646908520000|2022-03-10 10:35:20|6181.19|6181.19|6181.19|6181.19|6181.19|6181.19|6181.19|6181.19|0
1646908530000|2022-03-10 10:35:30|6181.9|6181.9|6181.9|6181.9|6181.9|6181.9|6181.9|6181.9|0
1646908540000|2022-03-10 10:35:40|6182.02|6182.02|6182.73|6182.73|6182.73|6182.73|6182.02|6182.02|0
1646908560000|2022-03-10 10:36:00|6182.02|6182.02|6181.31|6181.31|6182.02|6182.02|6181.31|6181.31|0
1646908620000|2022-03-10 10:37:00|6180.6|6180.6|6179.43|6179.43|6180.6|6180.6|6179.43|6179.43|0
1646908630000|2022-03-10 10:37:10|6179.1|6179.1|6178.16|6178.16|6179.1|6179.1|6178.16|6178.16|0
1646908640000|2022-03-10 10:37:20|6178.04|6178.04|6177.43|6177.43|6178.04|6178.04|6177.43|6177.43|0
1646908650000|2022-03-10 10:37:30|6175.3|6175.3|6176.72|6176.72|6176.72|6176.72|6175.3|6175.3|0
1646908670000|2022-03-10 10:37:50|6177.43|6177.43|6177.43|6177.43|6177.43|6177.43|6177.43|6177.43|0
1646908690000|2022-03-10 10:38:10|6177.55|6177.55|6177.55|6177.55|6177.55|6177.55|6177.55|6177.55|0
1646908700000|2022-03-10 10:38:20|6177.43|6177.43|6176.72|6176.72|6177.43|6177.43|6176.72|6176.72|0
1646908710000|2022-03-10 10:38:30|6176.61|6176.61|6176.61|6176.61|6176.61|6176.61|6176.61|6176.61|0
1646908740000|2022-03-10 10:39:00|6177.32|6177.32|6177.32|6177.32|6177.32|6177.32|6177.32|6177.32|0
1646908750000|2022-03-10 10:39:10|6177.2|6177.2|6177.2|6177.2|6177.2|6177.2|6177.2|6177.2|0
1646908760000|2022-03-10 10:39:20|6175.53|6175.53|6175.78|6175.78|6175.78|6175.78|6175.53|6175.53|0
1646908790000|2022-03-10 10:39:50|6175.51|6175.51|6175.51|6175.51|6175.51|6175.51|6175.51|6175.51|0
1646908800000|2022-03-10 10:40:00|6175.62|6175.62|6174.2|6174.2|6175.62|6175.62|6174.2|6174.2|0
1646908810000|2022-03-10 10:40:10|6173.49|6173.49|6173.49|6173.49|6173.49|6173.49|6173.49|6173.49|0
1646908820000|2022-03-10 10:40:20|6173.74|6173.74|6174.45|6174.45|6174.45|6174.45|6173.74|6173.74|0
1646908830000|2022-03-10 10:40:30|6175.16|6175.16|6175.16|6175.16|6175.16|6175.16|6175.16|6175.16|0
1646908860000|2022-03-10 10:41:00|6175.39|6175.39|6175.39|6175.39|6175.39|6175.39|6175.39|6175.39|0
1646908880000|2022-03-10 10:41:20|6174.68|6174.68|6176.44|6176.44|6176.44|6176.44|6174.68|6174.68|0
1646908890000|2022-03-10 10:41:30|6177.86|6177.86|6177.86|6177.86|6177.86|6177.86|6177.86|6177.86|0
1646908900000|2022-03-10 10:41:40|6177.15|6177.15|6177.15|6177.15|6177.15|6177.15|6177.15|6177.15|0
1646908910000|2022-03-10 10:41:50|6177.86|6177.86|6177.86|6177.86|6177.86|6177.86|6177.86|6177.86|0
1646908930000|2022-03-10 10:42:10|6177.15|6177.15|6177.86|6177.86|6177.86|6177.86|6177.15|6177.15|0
1646908950000|2022-03-10 10:42:30|6177.53|6177.53|6175.77|6175.77|6177.53|6177.53|6175.77|6175.77|0
1646909000000|2022-03-10 10:43:20|6175.06|6175.06|6172.57|6172.57|6175.06|6175.06|6172.57|6172.57|0
1646909010000|2022-03-10 10:43:30|6172.08|6172.08|6172.46|6172.46|6172.46|6172.46|6171.75|6171.75|0
1646909020000|2022-03-10 10:43:40|6171.75|6171.75|6171.75|6171.75|6171.75|6171.75|6171.75|6171.75|0
1646909040000|2022-03-10 10:44:00|6172.08|6172.08|6172.08|6172.08|6172.08|6172.08|6172.08|6172.08|0
1646909100000|2022-03-10 10:45:00|6171.37|6171.37|6171.37|6171.37|6171.37|6171.37|6171.37|6171.37|0
1646909130000|2022-03-10 10:45:30|6172.08|6172.08|6171.37|6171.37|6172.08|6172.08|6171.37|6171.37|0
1646909140000|2022-03-10 10:45:40|6171.49|6171.49|6171.49|6171.49|6171.49|6171.49|6171.49|6171.49|0
1646909160000|2022-03-10 10:46:00|6171.6|6171.6|6171.72|6171.72|6171.72|6171.72|6171.6|6171.6|0
1646909180000|2022-03-10 10:46:20|6171.49|6171.49|6172.31|6172.31|6172.31|6172.31|6171.25|6171.25|0
1646909190000|2022-03-10 10:46:30|6173.02|6173.02|6173.74|6173.74|6173.74|6173.74|6173.02|6173.02|0
1646909200000|2022-03-10 10:46:40|6174.45|6174.45|6174.56|6174.56|6174.56|6174.56|6174.45|6174.45|0
1646909210000|2022-03-10 10:46:50|6175.99|6175.99|6175.27|6175.27|6175.99|6175.99|6175.27|6175.27|0
1646909220000|2022-03-10 10:47:00|6175.62|6175.62|6178.45|6178.45|6178.45|6178.45|6175.62|6175.62|0
1646909230000|2022-03-10 10:47:10|6178.34|6178.34|6178.8|6178.8|6178.8|6178.8|6178.09|6178.09|0
1646909240000|2022-03-10 10:47:20|6179.51|6179.51|6179.51|6179.51|6179.51|6179.51|6179.51|6179.51|0
1646909250000|2022-03-10 10:47:30|6179.75|6179.75|6179.75|6179.75|6179.75|6179.75|6179.75|6179.75|0
1646909260000|2022-03-10 10:47:40|6179.63|6179.63|6179.63|6179.63|6179.63|6179.63|6179.63|6179.63|0
1646909290000|2022-03-10 10:48:10|6178.21|6178.21|6176.78|6176.78|6178.21|6178.21|6176.78|6176.78|0
1646909310000|2022-03-10 10:48:30|6175.36|6175.36|6175.36|6175.36|6175.36|6175.36|6174.65|6174.65|0
1646909330000|2022-03-10 10:48:50|6176.07|6176.07|6176.19|6176.19|6176.3|6176.3|6176.07|6176.07|0
1646909340000|2022-03-10 10:49:00|6174.77|6174.77|6173.34|6173.34|6174.77|6174.77|6173.34|6173.34|0
1646909360000|2022-03-10 10:49:20|6173.61|6173.61|6175.75|6175.75|6175.75|6175.75|6173.61|6173.61|0
1646909370000|2022-03-10 10:49:30|6176.46|6176.46|6177.18|6177.18|6177.18|6177.18|6176.46|6176.46|0
1646909410000|2022-03-10 10:50:10|6175.76|6175.76|6175.76|6175.76|6175.76|6175.76|6175.76|6175.76|0
1646909430000|2022-03-10 10:50:30|6175.05|6175.05|6172.15|6172.15|6175.05|6175.05|6172.15|6172.15|0
1646909450000|2022-03-10 10:50:50|6172.86|6172.86|6172.86|6172.86|6172.86|6172.86|6172.86|6172.86|0
1646909470000|2022-03-10 10:51:10|6172.19|6172.19|6171.73|6171.73|6172.19|6172.19|6171.73|6171.73|0
1646909490000|2022-03-10 10:51:30|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|0
1646909500000|2022-03-10 10:51:40|6172.32|6172.32|6172.05|6172.05|6172.32|6172.32|6172.05|6172.05|0
1646909510000|2022-03-10 10:51:50|6171.81|6171.81|6166.65|6166.65|6171.81|6171.81|6166.65|6166.65|0
1646909520000|2022-03-10 10:52:00|6166.39|6166.39|6167.32|6167.32|6167.32|6167.32|6165.89|6165.89|0
1646909530000|2022-03-10 10:52:10|6167.08|6167.08|6167.08|6167.08|6167.08|6167.08|6167.08|6167.08|0
1646909540000|2022-03-10 10:52:20|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|0
1646909560000|2022-03-10 10:52:40|6169.22|6169.22|6169.22|6169.22|6169.22|6169.22|6169.22|6169.22|0
1646909580000|2022-03-10 10:53:00|6168.76|6168.76|6168.76|6168.76|6168.76|6168.76|6168.76|6168.76|0
1646909590000|2022-03-10 10:53:10|6168.04|6168.04|6168.04|6168.04|6168.04|6168.04|6168.04|6168.04|0
1646909610000|2022-03-10 10:53:30|6168.76|6168.76|6168.76|6168.76|6168.76|6168.76|6168.76|6168.76|0
1646909640000|2022-03-10 10:54:00|6168.41|6168.41|6168.41|6168.41|6168.41|6168.41|6168.41|6168.41|0
1646909670000|2022-03-10 10:54:30|6168.29|6168.29|6169.72|6169.72|6169.72|6169.72|6168.29|6168.29|0
1646909700000|2022-03-10 10:55:00|6168.29|6168.29|6168.29|6168.29|6168.29|6168.29|6168.29|6168.29|0
1646909730000|2022-03-10 10:55:30|6168.06|6168.06|6168.06|6168.06|6168.06|6168.06|6168.06|6168.06|0
1646909750000|2022-03-10 10:55:50|6167.82|6167.82|6163.56|6163.56|6167.82|6167.82|6163.56|6163.56|0
1646909760000|2022-03-10 10:56:00|6162.56|6162.56|6161.85|6161.85|6162.56|6162.56|6161.85|6161.85|0
1646909770000|2022-03-10 10:56:10|6161.13|6161.13|6161.13|6161.13|6161.13|6161.13|6161.13|6161.13|0
1646909780000|2022-03-10 10:56:20|6160.87|6160.87|6162.29|6162.29|6162.29|6162.29|6160.87|6160.87|0
1646909800000|2022-03-10 10:56:40|6163.71|6163.71|6163.71|6163.71|6163.71|6163.71|6163.71|6163.71|0
1646909820000|2022-03-10 10:57:00|6163|6163|6163|6163|6163|6163|6163|6163|0
1646909840000|2022-03-10 10:57:20|6162.75|6162.75|6162.28|6162.28|6162.75|6162.75|6162.28|6162.28|0
1646909850000|2022-03-10 10:57:30|6160.85|6160.85|6158.01|6158.01|6160.85|6160.85|6158.01|6158.01|0
1646909860000|2022-03-10 10:57:40|6158.35|6158.35|6159.07|6159.07|6159.07|6159.07|6158.35|6158.35|0
1646909870000|2022-03-10 10:57:50|6158.06|6158.06|6158.06|6158.06|6158.06|6158.06|6158.06|6158.06|0
1646909880000|2022-03-10 10:58:00|6157.35|6157.35|6156.64|6156.64|6157.35|6157.35|6156.64|6156.64|0
1646909890000|2022-03-10 10:58:10|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|0
1646909920000|2022-03-10 10:58:40|6157.12|6157.12|6157.12|6157.12|6157.12|6157.12|6157.12|6157.12|0
1646909940000|2022-03-10 10:59:00|6157.83|6157.83|6157.12|6157.12|6157.83|6157.83|6157.12|6157.12|0
1646909950000|2022-03-10 10:59:10|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|0
1646909960000|2022-03-10 10:59:20|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|0
1646909980000|2022-03-10 10:59:40|6156.33|6156.33|6156.06|6156.06|6156.33|6156.33|6156.06|6156.06|0
1646909990000|2022-03-10 10:59:50|6155.81|6155.81|6154.41|6154.41|6156.08|6156.08|6154.41|6154.41|0
1646910000000|2022-03-10 11:00:00|6154.75|6154.75|6154.99|6154.99|6154.99|6154.99|6154.75|6154.75|0
1646910020000|2022-03-10 11:00:20|6155.24|6155.24|6155.24|6155.24|6155.24|6155.24|6155.24|6155.24|0
1646910030000|2022-03-10 11:00:30|6155.57|6155.57|6155.57|6155.57|6155.57|6155.57|6155.57|6155.57|0
1646910040000|2022-03-10 11:00:40|6155.69|6155.69|6155.69|6155.69|6155.69|6155.69|6155.69|6155.69|0
1646910050000|2022-03-10 11:00:50|6158.54|6158.54|6158.54|6158.54|6158.54|6158.54|6158.54|6158.54|0
1646910070000|2022-03-10 11:01:10|6157.82|6157.82|6158.16|6158.16|6158.16|6158.16|6157.82|6157.82|0
1646910090000|2022-03-10 11:01:30|6159.58|6159.58|6159.58|6159.58|6159.58|6159.58|6159.58|6159.58|0
1646910100000|2022-03-10 11:01:40|6160.29|6160.29|6160.29|6160.29|6160.29|6160.29|6160.29|6160.29|0
1646910140000|2022-03-10 11:02:20|6160.79|6160.79|6165.77|6165.77|6165.77|6165.77|6160.79|6160.79|0
1646910150000|2022-03-10 11:02:30|6166.01|6166.01|6166.72|6166.72|6168.15|6168.15|6166.01|6166.01|0
1646910160000|2022-03-10 11:02:40|6166.01|6166.01|6166.01|6166.01|6166.01|6166.01|6166.01|6166.01|0
1646910170000|2022-03-10 11:02:50|6166.72|6166.72|6166.72|6166.72|6166.72|6166.72|6166.72|6166.72|0
1646910180000|2022-03-10 11:03:00|6170.99|6170.99|6170.28|6170.28|6170.99|6170.99|6170.28|6170.28|0
1646910190000|2022-03-10 11:03:10|6170.62|6170.62|6170.62|6170.62|6170.62|6170.62|6170.62|6170.62|0
1646910200000|2022-03-10 11:03:20|6170.86|6170.86|6171.11|6171.11|6171.11|6171.11|6170.86|6170.86|0
1646910210000|2022-03-10 11:03:30|6172.87|6172.87|6172.49|6172.49|6174.4|6174.4|6171.78|6171.78|0
1646910220000|2022-03-10 11:03:40|6172.73|6172.73|6172.37|6172.37|6172.73|6172.73|6172.37|6172.37|0
1646910240000|2022-03-10 11:04:00|6172.95|6172.95|6172.95|6172.95|6172.95|6172.95|6172.95|6172.95|0
1646910250000|2022-03-10 11:04:10|6172.24|6172.24|6173.66|6173.66|6173.66|6173.66|6172.24|6172.24|0
1646910260000|2022-03-10 11:04:20|6172.95|6172.95|6172.95|6172.95|6172.95|6172.95|6172.95|6172.95|0
1646910280000|2022-03-10 11:04:40|6172.62|6172.62|6170.48|6170.48|6172.62|6172.62|6170.48|6170.48|0
1646910300000|2022-03-10 11:05:00|6170.24|6170.24|6169.28|6169.28|6170.24|6170.24|6168.57|6168.57|0
1646910320000|2022-03-10 11:05:20|6169.53|6169.53|6170.24|6170.24|6170.24|6170.24|6169.53|6169.53|0
1646910340000|2022-03-10 11:05:40|6170.95|6170.95|6170.24|6170.24|6170.95|6170.95|6170.24|6170.24|0
1646910350000|2022-03-10 11:05:50|6170.01|6170.01|6170.01|6170.01|6170.01|6170.01|6170.01|6170.01|0
1646910360000|2022-03-10 11:06:00|6168.58|6168.58|6168.58|6168.58|6168.58|6168.58|6168.58|6168.58|0
1646910380000|2022-03-10 11:06:20|6167.87|6167.87|6167.38|6167.38|6167.87|6167.87|6167.38|6167.38|0
1646910390000|2022-03-10 11:06:30|6168.09|6168.09|6169.51|6169.51|6169.51|6169.51|6168.09|6168.09|0
1646910420000|2022-03-10 11:07:00|6168.09|6168.09|6168.34|6168.34|6168.34|6168.34|6168.09|6168.09|0
1646910430000|2022-03-10 11:07:10|6169.76|6169.76|6169.76|6169.76|6169.76|6169.76|6169.76|6169.76|0
1646910440000|2022-03-10 11:07:20|6167.63|6167.63|6166.91|6166.91|6167.63|6167.63|6166.91|6166.91|0
1646910480000|2022-03-10 11:08:00|6166.58|6166.58|6165.87|6165.87|6167.29|6167.29|6165.87|6165.87|0
1646910510000|2022-03-10 11:08:30|6166.58|6166.58|6165.62|6165.62|6166.58|6166.58|6165.62|6165.62|0
1646910560000|2022-03-10 11:09:20|6165.39|6165.39|6165.39|6165.39|6165.39|6165.39|6165.39|6165.39|0
1646910600000|2022-03-10 11:10:00|6166.1|6166.1|6166.1|6166.1|6166.1|6166.1|6166.1|6166.1|0
1646910630000|2022-03-10 11:10:30|6168.23|6168.23|6168.23|6168.23|6168.23|6168.23|6168.23|6168.23|0
1646910660000|2022-03-10 11:11:00|6168.12|6168.12|6167.41|6167.41|6168.12|6168.12|6166.7|6166.7|0
1646910670000|2022-03-10 11:11:10|6167.65|6167.65|6167.65|6167.65|6167.65|6167.65|6167.65|6167.65|0
1646910680000|2022-03-10 11:11:20|6167.42|6167.42|6167.42|6167.42|6167.42|6167.42|6167.42|6167.42|0
1646910690000|2022-03-10 11:11:30|6167.65|6167.65|6167.65|6167.65|6167.65|6167.65|6167.65|6167.65|0
1646910720000|2022-03-10 11:12:00|6166.94|6166.94|6166.94|6166.94|6166.94|6166.94|6166.94|6166.94|0
1646910730000|2022-03-10 11:12:10|6167.17|6167.17|6167.42|6167.42|6167.42|6167.42|6167.17|6167.17|0
1646910750000|2022-03-10 11:12:30|6166.71|6166.71|6166.71|6166.71|6166.71|6166.71|6166.71|6166.71|0
1646910760000|2022-03-10 11:12:40|6167.38|6167.38|6167.76|6167.76|6167.76|6167.76|6167.04|6167.04|0
1646910770000|2022-03-10 11:12:50|6167.99|6167.99|6168.23|6168.23|6168.23|6168.23|6167.99|6167.99|0
1646910780000|2022-03-10 11:13:00|6169.66|6169.66|6170.61|6170.61|6170.61|6170.61|6169.66|6169.66|0
1646910790000|2022-03-10 11:13:10|6170.5|6170.5|6170.5|6170.5|6170.5|6170.5|6170.5|6170.5|0
1646910830000|2022-03-10 11:13:50|6170.15|6170.15|6171.57|6171.57|6171.57|6171.57|6170.15|6170.15|0
1646910840000|2022-03-10 11:14:00|6170.86|6170.86|6170.86|6170.86|6170.86|6170.86|6170.86|6170.86|0
1646910850000|2022-03-10 11:14:10|6169.06|6169.06|6169.06|6169.06|6169.06|6169.06|6169.06|6169.06|0
1646910860000|2022-03-10 11:14:20|6168.83|6168.83|6168.49|6168.49|6168.83|6168.83|6168.49|6168.49|0
1646910870000|2022-03-10 11:14:30|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|0
1646910880000|2022-03-10 11:14:40|6166.77|6166.77|6166.77|6166.77|6166.77|6166.77|6166.77|6166.77|0
1646910910000|2022-03-10 11:15:10|6166.54|6166.54|6166.54|6166.54|6166.54|6166.54|6166.54|6166.54|0
1646910920000|2022-03-10 11:15:20|6166.26|6166.26|6166.6|6166.6|6166.6|6166.6|6166.26|6166.26|0
1646910940000|2022-03-10 11:15:40|6167.31|6167.31|6168.02|6168.02|6168.02|6168.02|6167.31|6167.31|0
1646910950000|2022-03-10 11:15:50|6167.31|6167.31|6168.02|6168.02|6168.02|6168.02|6167.31|6167.31|0
1646910960000|2022-03-10 11:16:00|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|0
1646910970000|2022-03-10 11:16:10|6168.4|6168.4|6168.4|6168.4|6168.4|6168.4|6168.4|6168.4|0
1646911040000|2022-03-10 11:17:20|6166.97|6166.97|6166.97|6166.97|6166.97|6166.97|6166.97|6166.97|0
1646911050000|2022-03-10 11:17:30|6166.26|6166.26|6166.97|6166.97|6166.97|6166.97|6166.26|6166.26|0
1646911060000|2022-03-10 11:17:40|6166.63|6166.63|6167.11|6167.11|6167.11|6167.11|6166.28|6166.28|0
1646911070000|2022-03-10 11:17:50|6166.84|6166.84|6166.84|6166.84|6166.84|6166.84|6166.84|6166.84|0
1646911090000|2022-03-10 11:18:10|6164.7|6164.7|6164.7|6164.7|6164.7|6164.7|6164.7|6164.7|0
1646911140000|2022-03-10 11:19:00|6166.84|6166.84|6166.84|6166.84|6166.84|6166.84|6166.84|6166.84|0
1646911150000|2022-03-10 11:19:10|6166.49|6166.49|6166.49|6166.49|6166.49|6166.49|6166.49|6166.49|0
1646911190000|2022-03-10 11:19:50|6162.91|6162.91|6163.02|6163.02|6163.02|6163.02|6162.91|6162.91|0
1646911200000|2022-03-10 11:20:00|6164.72|6164.72|6164.99|6164.99|6164.99|6164.99|6164.72|6164.72|0
1646911220000|2022-03-10 11:20:20|6164.03|6164.03|6164.03|6164.03|6164.03|6164.03|6164.03|6164.03|0
1646911240000|2022-03-10 11:20:40|6163.32|6163.32|6162.61|6162.61|6163.32|6163.32|6162.61|6162.61|0
1646911260000|2022-03-10 11:21:00|6162.38|6162.38|6162.03|6162.03|6162.38|6162.38|6162.03|6162.03|0
1646911290000|2022-03-10 11:21:30|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|0
1646911310000|2022-03-10 11:21:50|6163.8|6163.8|6163.8|6163.8|6163.8|6163.8|6163.8|6163.8|0
1646911320000|2022-03-10 11:22:00|6162.38|6162.38|6161.67|6161.67|6162.38|6162.38|6161.67|6161.67|0
1646911350000|2022-03-10 11:22:30|6164.51|6164.51|6164.86|6164.86|6164.86|6164.86|6164.51|6164.51|0
1646911390000|2022-03-10 11:23:10|6164.4|6164.4|6164.4|6164.4|6164.4|6164.4|6164.4|6164.4|0
1646911400000|2022-03-10 11:23:20|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|0
1646911410000|2022-03-10 11:23:30|6167.27|6167.27|6167.27|6167.27|6167.27|6167.27|6167.27|6167.27|0
1646911420000|2022-03-10 11:23:40|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|0
1646911460000|2022-03-10 11:24:20|6165.35|6165.35|6165.35|6165.35|6165.35|6165.35|6165.35|6165.35|0
1646911510000|2022-03-10 11:25:10|6165.58|6165.58|6165.58|6165.58|6165.58|6165.58|6165.58|6165.58|0
1646911520000|2022-03-10 11:25:20|6164.16|6164.16|6163.58|6163.58|6164.16|6164.16|6163.58|6163.58|0
1646911540000|2022-03-10 11:25:40|6164.29|6164.29|6164.29|6164.29|6164.29|6164.29|6164.29|6164.29|0
1646911550000|2022-03-10 11:25:50|6164.54|6164.54|6164.54|6164.54|6164.54|6164.54|6164.54|6164.54|0
1646911560000|2022-03-10 11:26:00|6164.87|6164.87|6164.87|6164.87|6164.87|6164.87|6164.87|6164.87|0
1646911580000|2022-03-10 11:26:20|6164.99|6164.99|6164.52|6164.52|6165.23|6165.23|6164.52|6164.52|0
1646911600000|2022-03-10 11:26:40|6164.77|6164.77|6164.77|6164.77|6164.77|6164.77|6164.77|6164.77|0
1646911610000|2022-03-10 11:26:50|6164.65|6164.65|6164.65|6164.65|6164.65|6164.65|6164.65|6164.65|0
1646911630000|2022-03-10 11:27:10|6164.42|6164.42|6164.42|6164.42|6164.42|6164.42|6164.42|6164.42|0
1646911650000|2022-03-10 11:27:30|6165.13|6165.13|6164.89|6164.89|6165.13|6165.13|6164.89|6164.89|0
1646911660000|2022-03-10 11:27:40|6164.54|6164.54|6164.54|6164.54|6164.54|6164.54|6164.54|6164.54|0
1646911670000|2022-03-10 11:27:50|6164.43|6164.43|6164.43|6164.43|6164.43|6164.43|6164.43|6164.43|0
1646911690000|2022-03-10 11:28:10|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|0
1646911700000|2022-03-10 11:28:20|6163.86|6163.86|6164.57|6164.57|6165.28|6165.28|6163.86|6163.86|0
1646911710000|2022-03-10 11:28:30|6163.86|6163.86|6164.19|6164.19|6164.19|6164.19|6163.86|6163.86|0
1646911720000|2022-03-10 11:28:40|6163.48|6163.48|6161.48|6161.48|6163.6|6163.6|6161.48|6161.48|0
1646911730000|2022-03-10 11:28:50|6161.25|6161.25|6160.54|6160.54|6161.25|6161.25|6160.54|6160.54|0
1646911740000|2022-03-10 11:29:00|6160.42|6160.42|6159.96|6159.96|6160.42|6160.42|6159.96|6159.96|0
1646911750000|2022-03-10 11:29:10|6160.31|6160.31|6160.65|6160.65|6160.65|6160.65|6160.19|6160.19|0
1646911760000|2022-03-10 11:29:20|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|0
1646911770000|2022-03-10 11:29:30|6159.23|6159.23|6159.23|6159.23|6159.23|6159.23|6159.23|6159.23|0
1646911780000|2022-03-10 11:29:40|6159.12|6159.12|6159.12|6159.12|6159.12|6159.12|6159.12|6159.12|0
1646911790000|2022-03-10 11:29:50|6159.23|6159.23|6159.23|6159.23|6159.23|6159.23|6159.23|6159.23|0
1646911800000|2022-03-10 11:30:00|6159.46|6159.46|6159.22|6159.22|6159.46|6159.46|6159.22|6159.22|0
1646911810000|2022-03-10 11:30:10|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|0
1646911830000|2022-03-10 11:30:30|6157.68|6157.68|6155.54|6155.54|6157.68|6157.68|6155.54|6155.54|0
1646911840000|2022-03-10 11:30:40|6154.83|6154.83|6154.59|6154.59|6154.83|6154.83|6154.59|6154.59|0
1646911850000|2022-03-10 11:30:50|6153.87|6153.87|6153.87|6153.87|6153.87|6153.87|6153.87|6153.87|0
1646911860000|2022-03-10 11:31:00|6153.99|6153.99|6153.99|6153.99|6153.99|6153.99|6153.28|6153.28|0
1646911880000|2022-03-10 11:31:20|6156.12|6156.12|6156.12|6156.12|6156.12|6156.12|6156.12|6156.12|0
1646911890000|2022-03-10 11:31:30|6155.41|6155.41|6155.76|6155.76|6155.76|6155.76|6155.41|6155.41|0
1646911900000|2022-03-10 11:31:40|6155.88|6155.88|6155.88|6155.88|6155.88|6155.88|6155.88|6155.88|0
1646911910000|2022-03-10 11:31:50|6156.59|6156.59|6156.59|6156.59|6156.59|6156.59|6156.59|6156.59|0
1646911920000|2022-03-10 11:32:00|6156.7|6156.7|6156.7|6156.7|6156.7|6156.7|6156.7|6156.7|0
1646911930000|2022-03-10 11:32:10|6156.95|6156.95|6156.95|6156.95|6156.95|6156.95|6156.95|6156.95|0
1646911950000|2022-03-10 11:32:30|6156.6|6156.6|6156.6|6156.6|6156.6|6156.6|6156.6|6156.6|0
1646911960000|2022-03-10 11:32:40|6156.83|6156.83|6156.95|6156.95|6156.95|6156.95|6156.83|6156.83|0
1646911990000|2022-03-10 11:33:10|6157.66|6157.66|6158.71|6158.71|6158.71|6158.71|6157.66|6157.66|0
1646912010000|2022-03-10 11:33:30|6158|6158|6154.7|6154.7|6158|6158|6154.7|6154.7|0
1646912030000|2022-03-10 11:33:50|6153.28|6153.28|6153.28|6153.28|6153.28|6153.28|6153.28|6153.28|0
1646912050000|2022-03-10 11:34:10|6153.99|6153.99|6153.99|6153.99|6153.99|6153.99|6153.99|6153.99|0
1646912100000|2022-03-10 11:35:00|6153.28|6153.28|6153.28|6153.28|6153.28|6153.28|6153.28|6153.28|0
1646912110000|2022-03-10 11:35:10|6152.57|6152.57|6152.57|6152.57|6152.57|6152.57|6152.57|6152.57|0
1646912120000|2022-03-10 11:35:20|6153.28|6153.28|6153.99|6153.99|6153.99|6153.99|6153.28|6153.28|0
1646912180000|2022-03-10 11:36:20|6153.28|6153.28|6153.28|6153.28|6153.28|6153.28|6153.28|6153.28|0
1646912200000|2022-03-10 11:36:40|6153.99|6153.99|6153.76|6153.76|6153.99|6153.99|6153.76|6153.76|0
1646912210000|2022-03-10 11:36:50|6153.64|6153.64|6153.89|6153.89|6153.89|6153.89|6153.64|6153.64|0
1646912240000|2022-03-10 11:37:20|6153.18|6153.18|6151.99|6151.99|6153.18|6153.18|6151.99|6151.99|0
1646912250000|2022-03-10 11:37:30|6152.34|6152.34|6152.34|6152.34|6152.34|6152.34|6152.34|6152.34|0
1646912260000|2022-03-10 11:37:40|6152.58|6152.58|6152.58|6152.58|6152.58|6152.58|6152.58|6152.58|0
1646912290000|2022-03-10 11:38:10|6152.81|6152.81|6152.81|6152.81|6152.81|6152.81|6152.81|6152.81|0
1646912300000|2022-03-10 11:38:20|6152.58|6152.58|6152.58|6152.58|6152.58|6152.58|6151.87|6151.87|0
1646912320000|2022-03-10 11:38:40|6151.16|6151.16|6151.16|6151.16|6151.16|6151.16|6151.16|6151.16|0
1646912340000|2022-03-10 11:39:00|6151.87|6151.87|6151.87|6151.87|6151.87|6151.87|6151.87|6151.87|0
1646912350000|2022-03-10 11:39:10|6151.16|6151.16|6147.53|6147.53|6151.16|6151.16|6146.82|6146.82|0
1646912360000|2022-03-10 11:39:20|6146.82|6146.82|6146.93|6146.93|6146.93|6146.93|6146.82|6146.82|0
1646912370000|2022-03-10 11:39:30|6146.22|6146.22|6147.64|6147.64|6147.64|6147.64|6146.22|6146.22|0
1646912380000|2022-03-10 11:39:40|6147.76|6147.76|6146.58|6146.58|6147.76|6147.76|6145.63|6145.63|0
1646912390000|2022-03-10 11:39:50|6145.87|6145.87|6145.87|6145.87|6145.87|6145.87|6145.87|6145.87|0
1646912400000|2022-03-10 11:40:00|6144.45|6144.45|6144.22|6144.22|6144.45|6144.45|6144.22|6144.22|0
1646912410000|2022-03-10 11:40:10|6145.64|6145.64|6145.64|6145.64|6145.64|6145.64|6145.64|6145.64|0
1646912450000|2022-03-10 11:40:50|6146.35|6146.35|6146.35|6146.35|6146.35|6146.35|6146.35|6146.35|0
1646912460000|2022-03-10 11:41:00|6147.06|6147.06|6149.53|6149.53|6149.53|6149.53|6147.06|6147.06|0
1646912470000|2022-03-10 11:41:10|6150.11|6150.11|6150.82|6150.82|6150.82|6150.82|6150.11|6150.11|0
1646912480000|2022-03-10 11:41:20|6151.53|6151.53|6151.53|6151.53|6151.53|6151.53|6151.53|6151.53|0
1646912490000|2022-03-10 11:41:30|6150.82|6150.82|6150.82|6150.82|6150.82|6150.82|6150.82|6150.82|0
1646912500000|2022-03-10 11:41:40|6151.53|6151.53|6151.53|6151.53|6151.53|6151.53|6150.82|6150.82|0
1646912510000|2022-03-10 11:41:50|6151.29|6151.29|6151.29|6151.29|6151.29|6151.29|6151.29|6151.29|0
1646912530000|2022-03-10 11:42:10|6150.94|6150.94|6150.94|6150.94|6150.94|6150.94|6150.94|6150.94|0
1646912550000|2022-03-10 11:42:30|6152.36|6152.36|6151.65|6151.65|6152.36|6152.36|6151.65|6151.65|0
1646912570000|2022-03-10 11:42:50|6151.53|6151.53|6151.53|6151.53|6151.53|6151.53|6151.53|6151.53|0
1646912600000|2022-03-10 11:43:20|6152.25|6152.25|6152.96|6152.96|6152.96|6152.96|6152.25|6152.25|0
1646912610000|2022-03-10 11:43:30|6150.82|6150.82|6152.25|6152.25|6152.25|6152.25|6150.82|6150.82|0
1646912620000|2022-03-10 11:43:40|6152.96|6152.96|6152.96|6152.96|6152.96|6152.96|6152.96|6152.96|0
1646912660000|2022-03-10 11:44:20|6152.73|6152.73|6152.73|6152.73|6152.73|6152.73|6152.73|6152.73|0
1646912670000|2022-03-10 11:44:30|6152.02|6152.02|6152.02|6152.02|6152.02|6152.02|6152.02|6152.02|0
1646912680000|2022-03-10 11:44:40|6152.73|6152.73|6153.44|6153.44|6153.44|6153.44|6152.73|6152.73|0
1646912690000|2022-03-10 11:44:50|6153.32|6153.32|6150.94|6150.94|6153.32|6153.32|6150.94|6150.94|0
1646912710000|2022-03-10 11:45:10|6149.98|6149.98|6151.52|6151.52|6151.52|6151.52|6149.98|6149.98|0
1646912770000|2022-03-10 11:46:10|6152.95|6152.95|6152.95|6152.95|6152.95|6152.95|6152.95|6152.95|0
1646912790000|2022-03-10 11:46:30|6153.18|6153.18|6153.18|6153.18|6153.18|6153.18|6153.18|6153.18|0
1646912800000|2022-03-10 11:46:40|6151.75|6151.75|6151.29|6151.29|6151.75|6151.75|6151.29|6151.29|0
1646912810000|2022-03-10 11:46:50|6151.18|6151.18|6151.18|6151.18|6151.18|6151.18|6151.18|6151.18|0
1646912820000|2022-03-10 11:47:00|6149.75|6149.75|6149.75|6149.75|6149.75|6149.75|6149.75|6149.75|0
1646912830000|2022-03-10 11:47:10|6148.93|6148.93|6148.93|6148.93|6149.26|6149.26|6148.93|6148.93|0
1646912840000|2022-03-10 11:47:20|6149.39|6149.39|6149.16|6149.16|6149.39|6149.39|6149.16|6149.16|0
1646912850000|2022-03-10 11:47:30|6148.45|6148.45|6148.45|6148.45|6148.45|6148.45|6148.45|6148.45|0
1646912880000|2022-03-10 11:48:00|6148.18|6148.18|6147.46|6147.46|6148.18|6148.18|6147.46|6147.46|0
1646912890000|2022-03-10 11:48:10|6146.75|6146.75|6143.82|6143.82|6146.75|6146.75|6143.82|6143.82|0
1646912900000|2022-03-10 11:48:20|6143.36|6143.36|6143.24|6143.24|6143.36|6143.36|6143.24|6143.24|0
1646912910000|2022-03-10 11:48:30|6143.95|6143.95|6145.62|6145.62|6145.62|6145.62|6143.95|6143.95|0
1646912940000|2022-03-10 11:49:00|6145.85|6145.85|6145.97|6145.97|6145.97|6145.97|6145.85|6145.85|0
1646912970000|2022-03-10 11:49:30|6148.1|6148.1|6146.68|6146.68|6148.1|6148.1|6146.68|6146.68|0
1646912980000|2022-03-10 11:49:40|6146.43|6146.43|6146.43|6146.43|6146.43|6146.43|6146.43|6146.43|0
1646912990000|2022-03-10 11:49:50|6146.2|6146.2|6146.2|6146.2|6146.2|6146.2|6146.2|6146.2|0
1646913000000|2022-03-10 11:50:00|6146.91|6146.91|6146.54|6146.54|6147.25|6147.25|6146.54|6146.54|0
1646913030000|2022-03-10 11:50:30|6147.96|6147.96|6147.96|6147.96|6147.96|6147.96|6147.96|6147.96|0
1646913040000|2022-03-10 11:50:40|6148.21|6148.21|6148.21|6148.21|6148.21|6148.21|6148.21|6148.21|0
1646913050000|2022-03-10 11:50:50|6148.44|6148.44|6148.32|6148.32|6148.44|6148.44|6147.61|6147.61|0
1646913060000|2022-03-10 11:51:00|6147.61|6147.61|6147.61|6147.61|6147.61|6147.61|6147.61|6147.61|0
1646913070000|2022-03-10 11:51:10|6147.94|6147.94|6147.94|6147.94|6147.94|6147.94|6147.94|6147.94|0
1646913080000|2022-03-10 11:51:20|6147.83|6147.83|6147.83|6147.83|6147.83|6147.83|6147.83|6147.83|0
1646913140000|2022-03-10 11:52:20|6147.71|6147.71|6147.6|6147.6|6147.71|6147.71|6147.6|6147.6|0
1646913150000|2022-03-10 11:52:30|6149.02|6149.02|6148.31|6148.31|6149.02|6149.02|6148.31|6148.31|0
1646913170000|2022-03-10 11:52:50|6148.42|6148.42|6149.03|6149.03|6149.03|6149.03|6148.42|6148.42|0
1646913180000|2022-03-10 11:53:00|6148.8|6148.8|6148.69|6148.69|6148.8|6148.8|6148.69|6148.69|0
1646913190000|2022-03-10 11:53:10|6149.4|6149.4|6148.57|6148.57|6149.4|6149.4|6148.57|6148.57|0
1646913210000|2022-03-10 11:53:30|6148.22|6148.22|6148.22|6148.22|6148.22|6148.22|6148.22|6148.22|0
1646913230000|2022-03-10 11:53:50|6148.93|6148.93|6148.93|6148.93|6148.93|6148.93|6148.93|6148.93|0
1646913240000|2022-03-10 11:54:00|6148.44|6148.44|6148.44|6148.44|6148.44|6148.44|6148.44|6148.44|0
1646913260000|2022-03-10 11:54:20|6147.02|6147.02|6147.02|6147.02|6147.02|6147.02|6147.02|6147.02|0
1646913310000|2022-03-10 11:55:10|6146.9|6146.9|6146.9|6146.9|6146.9|6146.9|6146.9|6146.9|0
1646913320000|2022-03-10 11:55:20|6146.79|6146.79|6146.56|6146.56|6146.79|6146.79|6146.56|6146.56|0
1646913350000|2022-03-10 11:55:50|6147.27|6147.27|6146.56|6146.56|6147.27|6147.27|6146.56|6146.56|0
1646913390000|2022-03-10 11:56:30|6147.27|6147.27|6147.27|6147.27|6147.27|6147.27|6147.27|6147.27|0
1646913410000|2022-03-10 11:56:50|6145.85|6145.85|6145.85|6145.85|6145.85|6145.85|6145.85|6145.85|0
1646913420000|2022-03-10 11:57:00|6145.73|6145.73|6145.5|6145.5|6145.73|6145.73|6145.5|6145.5|0
1646913430000|2022-03-10 11:57:10|6145.38|6145.38|6145.38|6145.38|6145.38|6145.38|6145.38|6145.38|0
1646913440000|2022-03-10 11:57:20|6145.5|6145.5|6145.5|6145.5|6145.5|6145.5|6145.5|6145.5|0
1646913460000|2022-03-10 11:57:40|6145.15|6145.15|6145.27|6145.27|6145.27|6145.27|6145.15|6145.15|0
1646913470000|2022-03-10 11:57:50|6145.38|6145.38|6145.38|6145.38|6145.38|6145.38|6145.38|6145.38|0
1646913480000|2022-03-10 11:58:00|6144.67|6144.67|6143.84|6143.84|6144.67|6144.67|6143.84|6143.84|0
1646913490000|2022-03-10 11:58:10|6143.13|6143.13|6144.44|6144.44|6144.44|6144.44|6143.13|6143.13|0
1646913520000|2022-03-10 11:58:40|6144.68|6144.68|6145.28|6145.28|6145.63|6145.63|6144.68|6144.68|0
1646913530000|2022-03-10 11:58:50|6145.16|6145.16|6145.16|6145.16|6145.16|6145.16|6145.16|6145.16|0
1646913570000|2022-03-10 11:59:30|6146.59|6146.59|6146.82|6146.82|6146.82|6146.82|6146.59|6146.59|0
1646913580000|2022-03-10 11:59:40|6147.53|6147.53|6149.46|6149.46|6149.46|6149.46|6147.53|6147.53|0
1646913590000|2022-03-10 11:59:50|6150.17|6150.17|6150.05|6150.05|6150.17|6150.17|6150.05|6150.05|0
1646913600000|2022-03-10 12:00:00|6149.72|6149.72|6149.72|6149.72|6149.72|6149.72|6149.72|6149.72|0
1646913610000|2022-03-10 12:00:10|6149.95|6149.95|6150.18|6150.18|6150.18|6150.18|6149.95|6149.95|0
1646913630000|2022-03-10 12:00:30|6148.76|6148.76|6146.62|6146.62|6148.76|6148.76|6146.62|6146.62|0
1646913640000|2022-03-10 12:00:40|6148.76|6148.76|6148.99|6148.99|6148.99|6148.99|6148.76|6148.76|0
1646913650000|2022-03-10 12:00:50|6148.28|6148.28|6148.99|6148.99|6148.99|6148.99|6148.28|6148.28|0
1646913660000|2022-03-10 12:01:00|6148.28|6148.28|6148.28|6148.28|6148.28|6148.28|6148.28|6148.28|0
1646913690000|2022-03-10 12:01:30|6148.99|6148.99|6148.99|6148.99|6148.99|6148.99|6148.99|6148.99|0
1646913700000|2022-03-10 12:01:40|6148.87|6148.87|6148.87|6148.87|6148.87|6148.87|6148.87|6148.87|0
1646913710000|2022-03-10 12:01:50|6148.16|6148.16|6148.16|6148.16|6148.16|6148.16|6148.16|6148.16|0
1646913720000|2022-03-10 12:02:00|6148.04|6148.04|6148.04|6148.04|6148.04|6148.04|6148.04|6148.04|0
1646913730000|2022-03-10 12:02:10|6146.62|6146.62|6147.09|6147.09|6147.33|6147.33|6146.62|6146.62|0
1646913750000|2022-03-10 12:02:30|6146.74|6146.74|6146.62|6146.62|6146.74|6146.74|6146.62|6146.62|0
1646913760000|2022-03-10 12:02:40|6146.02|6146.02|6144.48|6144.48|6146.02|6146.02|6144.48|6144.48|0
1646913770000|2022-03-10 12:02:50|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|0
1646913790000|2022-03-10 12:03:10|6142.1|6142.1|6141.05|6141.05|6142.1|6142.1|6141.05|6141.05|0
1646913800000|2022-03-10 12:03:20|6138.21|6138.21|6139.96|6139.96|6140.07|6140.07|6137.94|6137.94|0
1646913830000|2022-03-10 12:03:50|6138.53|6138.53|6137.11|6137.11|6138.53|6138.53|6137.11|6137.11|0
1646913850000|2022-03-10 12:04:10|6136.1|6136.1|6136.1|6136.1|6136.1|6136.1|6136.1|6136.1|0
1646913860000|2022-03-10 12:04:20|6136.22|6136.22|6135.76|6135.76|6136.22|6136.22|6135.76|6135.76|0
1646913870000|2022-03-10 12:04:30|6135.64|6135.64|6135.37|6135.37|6135.64|6135.64|6135.37|6135.37|0
1646913900000|2022-03-10 12:05:00|6135.26|6135.26|6135.26|6135.26|6135.26|6135.26|6135.26|6135.26|0
1646913910000|2022-03-10 12:05:10|6135.37|6135.37|6135.37|6135.37|6135.37|6135.37|6135.37|6135.37|0
1646913960000|2022-03-10 12:06:00|6132.53|6132.53|6132.53|6132.53|6132.53|6132.53|6132.53|6132.53|0
1646913980000|2022-03-10 12:06:20|6132.3|6132.3|6132.3|6132.3|6132.3|6132.3|6132.3|6132.3|0
1646913990000|2022-03-10 12:06:30|6130.87|6130.87|6129.37|6129.37|6130.87|6130.87|6129.37|6129.37|0
1646914020000|2022-03-10 12:07:00|6128.66|6128.66|6131.04|6131.04|6131.04|6131.04|6127.24|6127.24|0
1646914030000|2022-03-10 12:07:10|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|0
1646914040000|2022-03-10 12:07:20|6131.27|6131.27|6132.9|6132.9|6132.9|6132.9|6131.23|6131.23|0
1646914050000|2022-03-10 12:07:30|6132.19|6132.19|6132.19|6132.19|6132.19|6132.19|6132.19|6132.19|0
1646914060000|2022-03-10 12:07:40|6130.77|6130.77|6130.77|6130.77|6130.77|6130.77|6130.77|6130.77|0
1646914070000|2022-03-10 12:07:50|6132.9|6132.9|6134.33|6134.33|6134.33|6134.33|6132.9|6132.9|0
1646914080000|2022-03-10 12:08:00|6134.66|6134.66|6134.78|6134.78|6134.78|6134.78|6134.66|6134.66|0
1646914090000|2022-03-10 12:08:10|6134.55|6134.55|6135.74|6135.74|6135.74|6135.74|6134.2|6134.2|0
1646914100000|2022-03-10 12:08:20|6135.62|6135.62|6135.62|6135.62|6135.62|6135.62|6135.62|6135.62|0
1646914140000|2022-03-10 12:09:00|6135.74|6135.74|6135.74|6135.74|6135.74|6135.74|6135.74|6135.74|0
1646914170000|2022-03-10 12:09:30|6134.32|6134.32|6135.03|6135.03|6135.03|6135.03|6134.32|6134.32|0
1646914190000|2022-03-10 12:09:50|6134.53|6134.53|6132.4|6132.4|6134.53|6134.53|6132.4|6132.4|0
1646914200000|2022-03-10 12:10:00|6132.52|6132.52|6131.47|6131.47|6132.52|6132.52|6131.47|6131.47|0
1646914210000|2022-03-10 12:10:10|6131.71|6131.71|6132.28|6132.28|6132.28|6132.28|6131.71|6131.71|0
1646914240000|2022-03-10 12:10:40|6133.7|6133.7|6134.8|6134.8|6134.8|6134.8|6133.7|6133.7|0
1646914260000|2022-03-10 12:11:00|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|0
1646914280000|2022-03-10 12:11:20|6133.84|6133.84|6134.55|6134.55|6134.55|6134.55|6133.84|6133.84|0
1646914340000|2022-03-10 12:12:20|6134.32|6134.32|6134.32|6134.32|6134.32|6134.32|6134.32|6134.32|0
1646914410000|2022-03-10 12:13:30|6134.67|6134.67|6140.47|6140.47|6140.47|6140.47|6134.67|6134.67|0
1646914420000|2022-03-10 12:13:40|6140.74|6140.74|6143.71|6143.71|6143.71|6143.71|6140.74|6140.74|0
1646914440000|2022-03-10 12:14:00|6142.28|6142.28|6142.28|6142.28|6142.28|6142.28|6142.28|6142.28|0
1646914450000|2022-03-10 12:14:10|6141.57|6141.57|6141.3|6141.3|6141.57|6141.57|6141.3|6141.3|0
1646914460000|2022-03-10 12:14:20|6142.01|6142.01|6142.01|6142.01|6142.01|6142.01|6142.01|6142.01|0
1646914490000|2022-03-10 12:14:50|6144.15|6144.15|6144.15|6144.15|6144.15|6144.15|6144.15|6144.15|0
1646914500000|2022-03-10 12:15:00|6144.42|6144.42|6145.23|6145.23|6145.57|6145.57|6144.42|6144.42|0
1646914520000|2022-03-10 12:15:20|6144.52|6144.52|6145.94|6145.94|6145.94|6145.94|6144.52|6144.52|0
1646914530000|2022-03-10 12:15:30|6145.23|6145.23|6145.23|6145.23|6145.23|6145.23|6145.23|6145.23|0
1646914540000|2022-03-10 12:15:40|6145|6145|6145.34|6145.34|6145.34|6145.34|6145|6145|0
1646914570000|2022-03-10 12:16:10|6145.46|6145.46|6145.69|6145.69|6145.69|6145.69|6145.46|6145.46|0
1646914590000|2022-03-10 12:16:30|6146.04|6146.04|6146.04|6146.04|6146.04|6146.04|6146.04|6146.04|0
1646914600000|2022-03-10 12:16:40|6146.75|6146.75|6148.17|6148.17|6148.17|6148.17|6146.75|6146.75|0
1646914610000|2022-03-10 12:16:50|6148.51|6148.51|6148.78|6148.78|6148.78|6148.78|6148.51|6148.51|0
1646914640000|2022-03-10 12:17:20|6149.49|6149.49|6147.35|6147.35|6149.49|6149.49|6147.35|6147.35|0
1646914670000|2022-03-10 12:17:50|6144.51|6144.51|6144.51|6144.51|6144.51|6144.51|6144.51|6144.51|0
1646914680000|2022-03-10 12:18:00|6144.74|6144.74|6145.3|6145.3|6145.67|6145.67|6144.74|6144.74|0
1646914700000|2022-03-10 12:18:20|6145.42|6145.42|6145.07|6145.07|6145.42|6145.42|6145.07|6145.07|0
1646914710000|2022-03-10 12:18:30|6144.96|6144.96|6145.07|6145.07|6145.07|6145.07|6144.96|6144.96|0
1646914730000|2022-03-10 12:18:50|6144.36|6144.36|6142.94|6142.94|6144.36|6144.36|6142.94|6142.94|0
1646914740000|2022-03-10 12:19:00|6143.05|6143.05|6143.28|6143.28|6143.28|6143.28|6143.05|6143.05|0
1646914780000|2022-03-10 12:19:40|6142.01|6142.01|6141.76|6141.76|6142.01|6142.01|6141.76|6141.76|0
1646914800000|2022-03-10 12:20:00|6141.49|6141.49|6141.49|6141.49|6141.49|6141.49|6141.49|6141.49|0
1646914810000|2022-03-10 12:20:10|6140.78|6140.78|6142.2|6142.2|6142.2|6142.2|6140.78|6140.78|0
1646914850000|2022-03-10 12:20:50|6141.96|6141.96|6141.49|6141.49|6141.96|6141.96|6141.49|6141.49|0
1646914870000|2022-03-10 12:21:10|6139.36|6139.36|6139.36|6139.36|6139.36|6139.36|6139.36|6139.36|0
1646914900000|2022-03-10 12:21:40|6139.02|6139.02|6139.02|6139.02|6139.02|6139.02|6139.02|6139.02|0
1646914940000|2022-03-10 12:22:20|6138.79|6138.79|6138.56|6138.56|6138.79|6138.79|6138.56|6138.56|0
1646914960000|2022-03-10 12:22:40|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|0
1646914980000|2022-03-10 12:23:00|6139.98|6139.98|6139.27|6139.27|6139.98|6139.98|6139.27|6139.27|0
1646915020000|2022-03-10 12:23:40|6138.56|6138.56|6138.56|6138.56|6138.56|6138.56|6138.56|6138.56|0
1646915050000|2022-03-10 12:24:10|6138.79|6138.79|6139.14|6139.14|6139.14|6139.14|6138.79|6138.79|0
1646915060000|2022-03-10 12:24:20|6137.72|6137.72|6139.14|6139.14|6139.14|6139.14|6137.72|6137.72|0
1646915080000|2022-03-10 12:24:40|6139.25|6139.25|6140.81|6140.81|6140.81|6140.81|6139.25|6139.25|0
1646915090000|2022-03-10 12:24:50|6141.52|6141.52|6141.64|6141.64|6141.64|6141.64|6141.52|6141.52|0
1646915100000|2022-03-10 12:25:00|6141.75|6141.75|6141.75|6141.75|6141.75|6141.75|6141.75|6141.75|0
1646915110000|2022-03-10 12:25:10|6142.46|6142.46|6142.46|6142.46|6142.46|6142.46|6142.46|6142.46|0
1646915120000|2022-03-10 12:25:20|6142.8|6142.8|6142.8|6142.8|6142.8|6142.8|6142.8|6142.8|0
1646915150000|2022-03-10 12:25:50|6143.07|6143.07|6143.07|6143.07|6143.07|6143.07|6143.07|6143.07|0
1646915160000|2022-03-10 12:26:00|6142.95|6142.95|6143.44|6143.44|6143.44|6143.44|6142.95|6142.95|0
1646915180000|2022-03-10 12:26:20|6142.02|6142.02|6142.02|6142.02|6142.02|6142.02|6142.02|6142.02|0
1646915210000|2022-03-10 12:26:50|6142.73|6142.73|6142.73|6142.73|6142.73|6142.73|6142.73|6142.73|0
1646915260000|2022-03-10 12:27:40|6143.44|6143.44|6143.44|6143.44|6143.44|6143.44|6143.44|6143.44|0
1646915310000|2022-03-10 12:28:30|6142.02|6142.02|6142.02|6142.02|6142.02|6142.02|6142.02|6142.02|0
1646915320000|2022-03-10 12:28:40|6142.73|6142.73|6142.73|6142.73|6142.73|6142.73|6142.73|6142.73|0
1646915360000|2022-03-10 12:29:20|6142.85|6142.85|6144.52|6144.52|6144.52|6144.52|6142.85|6142.85|0
1646915380000|2022-03-10 12:29:40|6144.85|6144.85|6144.85|6144.85|6144.85|6144.85|6144.85|6144.85|0
1646915390000|2022-03-10 12:29:50|6146.28|6146.28|6147.7|6147.7|6147.7|6147.7|6146.28|6146.28|0
1646915400000|2022-03-10 12:30:00|6147.47|6147.47|6146.76|6146.76|6147.47|6147.47|6146.76|6146.76|0
1646915410000|2022-03-10 12:30:10|6147.03|6147.03|6147.03|6147.03|6147.03|6147.03|6147.03|6147.03|0
1646915420000|2022-03-10 12:30:20|6146.31|6146.31|6147.03|6147.03|6147.03|6147.03|6146.31|6146.31|0
1646915430000|2022-03-10 12:30:30|6146.31|6146.31|6146.31|6146.31|6146.31|6146.31|6146.31|6146.31|0
1646915470000|2022-03-10 12:31:10|6146.43|6146.43|6146.2|6146.2|6146.43|6146.43|6146.2|6146.2|0
1646915480000|2022-03-10 12:31:20|6145.49|6145.49|6143.95|6143.95|6145.49|6145.49|6143.95|6143.95|0
1646915490000|2022-03-10 12:31:30|6143.7|6143.7|6143.7|6143.7|6143.7|6143.7|6143.7|6143.7|0
1646915550000|2022-03-10 12:32:30|6143.47|6143.47|6141.48|6141.48|6143.47|6143.47|6141.48|6141.48|0
1646915560000|2022-03-10 12:32:40|6140.77|6140.77|6135.08|6135.08|6140.77|6140.77|6134.37|6134.37|0
1646915570000|2022-03-10 12:32:50|6132.2|6132.2|6132.1|6132.1|6132.44|6132.44|6131.83|6131.83|0
1646915580000|2022-03-10 12:33:00|6132.81|6132.81|6134.23|6134.23|6134.23|6134.23|6132.81|6132.81|0
1646915600000|2022-03-10 12:33:20|6136.37|6136.37|6136.37|6136.37|6136.37|6136.37|6136.37|6136.37|0
1646915620000|2022-03-10 12:33:40|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|0
1646915640000|2022-03-10 12:34:00|6135.43|6135.43|6134.71|6134.71|6135.43|6135.43|6134.71|6134.71|0
1646915660000|2022-03-10 12:34:20|6136.14|6136.14|6136.02|6136.02|6136.14|6136.14|6136.02|6136.02|0
1646915670000|2022-03-10 12:34:30|6135.79|6135.79|6135.79|6135.79|6135.79|6135.79|6135.79|6135.79|0
1646915690000|2022-03-10 12:34:50|6135.67|6135.67|6135.91|6135.91|6135.91|6135.91|6135.67|6135.67|0
1646915700000|2022-03-10 12:35:00|6136.4|6136.4|6137.11|6137.11|6137.11|6137.11|6136.4|6136.4|0
1646915710000|2022-03-10 12:35:10|6136.4|6136.4|6136.4|6136.4|6136.4|6136.4|6136.4|6136.4|0
1646915730000|2022-03-10 12:35:30|6136.51|6136.51|6137.23|6137.23|6137.23|6137.23|6136.51|6136.51|0
1646915760000|2022-03-10 12:36:00|6137.56|6137.56|6138.23|6138.23|6138.23|6138.23|6137.56|6137.56|0
1646915770000|2022-03-10 12:36:10|6138.57|6138.57|6138.57|6138.57|6138.57|6138.57|6138.57|6138.57|0
1646915780000|2022-03-10 12:36:20|6137.86|6137.86|6138.1|6138.1|6138.1|6138.1|6137.86|6137.86|0
1646915790000|2022-03-10 12:36:30|6137.39|6137.39|6137.39|6137.39|6137.39|6137.39|6137.39|6137.39|0
1646915800000|2022-03-10 12:36:40|6137.06|6137.06|6137.06|6137.06|6137.06|6137.06|6137.06|6137.06|0
1646915820000|2022-03-10 12:37:00|6137.17|6137.17|6137.17|6137.17|6137.17|6137.17|6137.17|6137.17|0
1646915870000|2022-03-10 12:37:50|6137.88|6137.88|6137.88|6137.88|6137.88|6137.88|6137.88|6137.88|0
1646915880000|2022-03-10 12:38:00|6138|6138|6138|6138|6138|6138|6138|6138|0
1646915890000|2022-03-10 12:38:10|6137.88|6137.88|6137.77|6137.77|6137.88|6137.88|6137.77|6137.77|0
1646915940000|2022-03-10 12:39:00|6137.52|6137.52|6137.52|6137.52|6137.52|6137.52|6137.52|6137.52|0
1646915950000|2022-03-10 12:39:10|6137.75|6137.75|6137.75|6137.75|6137.75|6137.75|6137.75|6137.75|0
1646915960000|2022-03-10 12:39:20|6137.87|6137.87|6136.33|6136.33|6137.87|6137.87|6136.33|6136.33|0
1646915970000|2022-03-10 12:39:30|6135.62|6135.62|6134.64|6134.64|6135.62|6135.62|6134.64|6134.64|0
1646916000000|2022-03-10 12:40:00|6133.93|6133.93|6133.93|6133.93|6133.93|6133.93|6133.93|6133.93|0
1646916020000|2022-03-10 12:40:20|6134.16|6134.16|6134.5|6134.5|6134.5|6134.5|6134.16|6134.16|0
1646916050000|2022-03-10 12:40:50|6133.79|6133.79|6133.08|6133.08|6134.5|6134.5|6133.08|6133.08|0
1646916090000|2022-03-10 12:41:30|6133.79|6133.79|6133.79|6133.79|6133.79|6133.79|6133.79|6133.79|0
1646916100000|2022-03-10 12:41:40|6133.08|6133.08|6132.26|6132.26|6133.08|6133.08|6132.26|6132.26|0
1646916110000|2022-03-10 12:41:50|6132.97|6132.97|6133.43|6133.43|6133.68|6133.68|6132.97|6132.97|0
1646916120000|2022-03-10 12:42:00|6133.19|6133.19|6133.19|6133.19|6133.19|6133.19|6133.19|6133.19|0
1646916130000|2022-03-10 12:42:10|6132.47|6132.47|6131.92|6131.92|6132.47|6132.47|6131.43|6131.43|0
1646916140000|2022-03-10 12:42:20|6132.04|6132.04|6132.15|6132.15|6132.15|6132.15|6132.04|6132.04|0
1646916150000|2022-03-10 12:42:30|6131.66|6131.66|6130.61|6130.61|6131.66|6131.66|6130.61|6130.61|0
1646916160000|2022-03-10 12:42:40|6129.9|6129.9|6130.49|6130.49|6130.49|6130.49|6129.9|6129.9|0
1646916180000|2022-03-10 12:43:00|6130.38|6130.38|6132.51|6132.51|6132.51|6132.51|6130.38|6130.38|0
1646916190000|2022-03-10 12:43:10|6132.85|6132.85|6132.85|6132.85|6132.85|6132.85|6132.85|6132.85|0
1646916210000|2022-03-10 12:43:30|6133.56|6133.56|6133.56|6133.56|6133.56|6133.56|6133.56|6133.56|0
1646916220000|2022-03-10 12:43:40|6133.89|6133.89|6133.89|6133.89|6133.89|6133.89|6133.89|6133.89|0
1646916230000|2022-03-10 12:43:50|6134.16|6134.16|6134.87|6134.87|6134.87|6134.87|6134.16|6134.16|0
1646916260000|2022-03-10 12:44:20|6135.11|6135.11|6135.11|6135.11|6135.11|6135.11|6135.11|6135.11|0
1646916270000|2022-03-10 12:44:30|6135.45|6135.45|6134.99|6134.99|6135.45|6135.45|6134.99|6134.99|0
1646916280000|2022-03-10 12:44:40|6135.11|6135.11|6135.11|6135.11|6135.11|6135.11|6135.11|6135.11|0
1646916290000|2022-03-10 12:44:50|6135.82|6135.82|6136.41|6136.41|6136.53|6136.53|6135.82|6135.82|0
1646916300000|2022-03-10 12:45:00|6136.66|6136.66|6139.16|6139.16|6139.16|6139.16|6136.66|6136.66|0
1646916310000|2022-03-10 12:45:10|6139.87|6139.87|6140.92|6140.92|6140.92|6140.92|6139.87|6139.87|0
1646916320000|2022-03-10 12:45:20|6140.8|6140.8|6137.11|6137.11|6141.06|6141.06|6137.11|6137.11|0
1646916330000|2022-03-10 12:45:30|6135.69|6135.69|6133|6133|6135.69|6135.69|6132.89|6132.89|0
1646916340000|2022-03-10 12:45:40|6133.47|6133.47|6131.91|6131.91|6133.47|6133.47|6131.56|6131.56|0
1646916350000|2022-03-10 12:45:50|6131.66|6131.66|6121.59|6121.59|6132.38|6132.38|6121.59|6121.59|0
1646916360000|2022-03-10 12:46:00|6122.3|6122.3|6124.69|6124.69|6124.69|6124.69|6121.48|6121.48|0
1646916370000|2022-03-10 12:46:10|6126.45|6126.45|6123.3|6123.3|6126.45|6126.45|6121.84|6121.84|0
1646916390000|2022-03-10 12:46:30|6123.42|6123.42|6126.8|6126.8|6126.8|6126.8|6123.42|6123.42|0
1646916400000|2022-03-10 12:46:40|6127.05|6127.05|6129.73|6129.73|6129.73|6129.73|6127.05|6127.05|0
1646916410000|2022-03-10 12:46:50|6129.85|6129.85|6129.85|6129.85|6129.85|6129.85|6129.85|6129.85|0
1646916420000|2022-03-10 12:47:00|6134.36|6134.36|6133.64|6133.64|6134.7|6134.7|6133.64|6133.64|0
1646916430000|2022-03-10 12:47:10|6133.52|6133.52|6132.65|6132.65|6133.52|6133.52|6131.96|6131.96|0
1646916440000|2022-03-10 12:47:20|6135.02|6135.02|6136.1|6136.1|6136.1|6136.1|6134.9|6134.9|0
1646916460000|2022-03-10 12:47:40|6136.35|6136.35|6136.58|6136.58|6137.03|6137.03|6136.35|6136.35|0
1646916470000|2022-03-10 12:47:50|6135.87|6135.87|6132.07|6132.07|6135.87|6135.87|6132.07|6132.07|0
1646916480000|2022-03-10 12:48:00|6129.93|6129.93|6127.21|6127.21|6129.93|6129.93|6127.21|6127.21|0
1646916490000|2022-03-10 12:48:10|6126.47|6126.47|6125.53|6125.53|6126.47|6126.47|6125.53|6125.53|0
1646916500000|2022-03-10 12:48:20|6125.41|6125.41|6126.12|6126.12|6126.12|6126.12|6123.99|6123.99|0
1646916510000|2022-03-10 12:48:30|6126.24|6126.24|6126.24|6126.24|6126.24|6126.24|6126.24|6126.24|0
1646916530000|2022-03-10 12:48:50|6126.48|6126.48|6126.48|6126.48|6126.48|6126.48|6126.48|6126.48|0
1646916540000|2022-03-10 12:49:00|6126.6|6126.6|6126.6|6126.6|6126.6|6126.6|6126.6|6126.6|0
1646916560000|2022-03-10 12:49:20|6126.85|6126.85|6126.85|6126.85|6126.85|6126.85|6126.85|6126.85|0
1646916570000|2022-03-10 12:49:30|6127.56|6127.56|6128.98|6128.98|6128.98|6128.98|6127.56|6127.56|0
1646916580000|2022-03-10 12:49:40|6129.33|6129.33|6129.57|6129.57|6129.57|6129.57|6129.33|6129.33|0
1646916600000|2022-03-10 12:50:00|6130.28|6130.28|6128.9|6128.9|6130.28|6130.28|6128.9|6128.9|0
1646916610000|2022-03-10 12:50:10|6129.61|6129.61|6128.9|6128.9|6129.61|6129.61|6128.9|6128.9|0
1646916630000|2022-03-10 12:50:30|6126.77|6126.77|6127.48|6127.48|6127.48|6127.48|6126.77|6126.77|0
1646916640000|2022-03-10 12:50:40|6127.13|6127.13|6127.13|6127.13|6127.13|6127.13|6127.13|6127.13|0
1646916650000|2022-03-10 12:50:50|6125.22|6125.22|6122.41|6122.41|6125.22|6125.22|6122.41|6122.41|0
1646916660000|2022-03-10 12:51:00|6123.83|6123.83|6123.83|6123.83|6124.55|6124.55|6123.83|6123.83|0
1646916670000|2022-03-10 12:51:10|6123.72|6123.72|6124.92|6124.92|6124.92|6124.92|6123.5|6123.5|0
1646916680000|2022-03-10 12:51:20|6125.04|6125.04|6125.24|6125.24|6125.24|6125.24|6124.91|6124.91|0
1646916690000|2022-03-10 12:51:30|6125.95|6125.95|6128.19|6128.19|6128.19|6128.19|6125.95|6125.95|0
1646916700000|2022-03-10 12:51:40|6126.77|6126.77|6126.77|6126.77|6126.77|6126.77|6126.05|6126.05|0
1646916710000|2022-03-10 12:51:50|6126.65|6126.65|6127.14|6127.14|6127.14|6127.14|6126.65|6126.65|0
1646916720000|2022-03-10 12:52:00|6127.03|6127.03|6125.74|6125.74|6127.03|6127.03|6125.6|6125.6|0
1646916760000|2022-03-10 12:52:40|6125.5|6125.5|6123.01|6123.01|6125.5|6125.5|6123.01|6123.01|0
1646916780000|2022-03-10 12:53:00|6123.72|6123.72|6123.01|6123.01|6123.72|6123.72|6123.01|6123.01|0
1646916790000|2022-03-10 12:53:10|6122.3|6122.3|6123.01|6123.01|6123.01|6123.01|6122.3|6122.3|0
1646916800000|2022-03-10 12:53:20|6122.3|6122.3|6122.3|6122.3|6123.01|6123.01|6122.3|6122.3|0
1646916810000|2022-03-10 12:53:30|6122.03|6122.03|6120.84|6120.84|6122.03|6122.03|6120.84|6120.84|0
1646916820000|2022-03-10 12:53:40|6119.42|6119.42|6121.55|6121.55|6121.55|6121.55|6119.42|6119.42|0
1646916850000|2022-03-10 12:54:10|6121.21|6121.21|6122.2|6122.2|6122.2|6122.2|6121.21|6121.21|0
1646916860000|2022-03-10 12:54:20|6122.53|6122.53|6122.53|6122.53|6122.53|6122.53|6122.53|6122.53|0
1646916870000|2022-03-10 12:54:30|6123.95|6123.95|6123.95|6123.95|6123.95|6123.95|6123.95|6123.95|0
1646916880000|2022-03-10 12:54:40|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|0
1646916890000|2022-03-10 12:54:50|6124.34|6124.34|6124.45|6124.45|6124.45|6124.45|6124.34|6124.34|0
1646916900000|2022-03-10 12:55:00|6125.89|6125.89|6126.87|6126.87|6126.87|6126.87|6125.89|6125.89|0
1646916920000|2022-03-10 12:55:20|6126.64|6126.64|6126.64|6126.64|6126.64|6126.64|6126.64|6126.64|0
1646916930000|2022-03-10 12:55:30|6126.97|6126.97|6126.97|6126.97|6126.97|6126.97|6126.97|6126.97|0
1646916940000|2022-03-10 12:55:40|6126.86|6126.86|6126.86|6126.86|6126.86|6126.86|6126.86|6126.86|0
1646916950000|2022-03-10 12:55:50|6126.15|6126.15|6126.15|6126.15|6126.15|6126.15|6126.15|6126.15|0
1646916960000|2022-03-10 12:56:00|6125.88|6125.88|6122.83|6122.83|6125.88|6125.88|6122.83|6122.83|0
1646916980000|2022-03-10 12:56:20|6122.34|6122.34|6122.34|6122.34|6122.34|6122.34|6122.34|6122.34|0
1646917000000|2022-03-10 12:56:40|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|0
1646917010000|2022-03-10 12:56:50|6121.51|6121.51|6119.94|6119.94|6121.51|6121.51|6119.94|6119.94|0
1646917020000|2022-03-10 12:57:00|6119.59|6119.59|6119.24|6119.24|6119.95|6119.95|6119.24|6119.24|0
1646917030000|2022-03-10 12:57:10|6120.66|6120.66|6120.93|6120.93|6120.93|6120.93|6120.66|6120.66|0
1646917040000|2022-03-10 12:57:20|6122.35|6122.35|6123.78|6123.78|6123.78|6123.78|6122.35|6122.35|0
1646917050000|2022-03-10 12:57:30|6124.27|6124.27|6124.52|6124.52|6124.76|6124.76|6124.27|6124.27|0
1646917060000|2022-03-10 12:57:40|6124.76|6124.76|6124.88|6124.88|6124.88|6124.88|6124.53|6124.53|0
1646917070000|2022-03-10 12:57:50|6125.21|6125.21|6125.9|6125.9|6125.9|6125.9|6125.21|6125.21|0
1646917080000|2022-03-10 12:58:00|6126.14|6126.14|6128.77|6128.77|6128.77|6128.77|6126.14|6126.14|0
1646917090000|2022-03-10 12:58:10|6128.89|6128.89|6130.31|6130.31|6130.31|6130.31|6128.89|6128.89|0
1646917120000|2022-03-10 12:58:40|6130.66|6130.66|6131.15|6131.15|6131.15|6131.15|6130.66|6130.66|0
1646917130000|2022-03-10 12:58:50|6131.86|6131.86|6131.86|6131.86|6131.86|6131.86|6131.86|6131.86|0
1646917140000|2022-03-10 12:59:00|6131.61|6131.61|6129.36|6129.36|6131.61|6131.61|6128.87|6128.87|0
1646917150000|2022-03-10 12:59:10|6128.65|6128.65|6128.65|6128.65|6128.65|6128.65|6128.65|6128.65|0
1646917160000|2022-03-10 12:59:20|6127.94|6127.94|6127.94|6127.94|6127.94|6127.94|6127.94|6127.94|0
1646917170000|2022-03-10 12:59:30|6127.71|6127.71|6127.59|6127.59|6127.71|6127.71|6127.59|6127.59|0
1646917190000|2022-03-10 12:59:50|6126.88|6126.88|6126.88|6126.88|6126.88|6126.88|6126.88|6126.88|0
1646917200000|2022-03-10 13:00:00|6127.59|6127.59|6128.31|6128.31|6128.31|6128.31|6127.59|6127.59|0
1646917210000|2022-03-10 13:00:10|6128.55|6128.55|6130.47|6130.47|6130.47|6130.47|6128.55|6128.55|0
1646917220000|2022-03-10 13:00:20|6130.96|6130.96|6130.96|6130.96|6130.96|6130.96|6130.96|6130.96|0
1646917230000|2022-03-10 13:00:30|6131.31|6131.31|6131.31|6131.31|6131.31|6131.31|6131.31|6131.31|0
1646917240000|2022-03-10 13:00:40|6131.08|6131.08|6130.36|6130.36|6131.08|6131.08|6130.36|6130.36|0
1646917260000|2022-03-10 13:01:00|6130.7|6130.7|6129.99|6129.99|6130.7|6130.7|6129.99|6129.99|0
1646917270000|2022-03-10 13:01:10|6130.26|6130.26|6130.26|6130.26|6130.26|6130.26|6130.26|6130.26|0
1646917280000|2022-03-10 13:01:20|6130.01|6130.01|6129.68|6129.68|6130.01|6130.01|6129.68|6129.68|0
1646917310000|2022-03-10 13:01:50|6130.17|6130.17|6131|6131|6131|6131|6130.17|6130.17|0
1646917320000|2022-03-10 13:02:00|6130.88|6130.88|6132.55|6132.55|6132.55|6132.55|6130.88|6130.88|0
1646917330000|2022-03-10 13:02:10|6132.67|6132.67|6133.38|6133.38|6133.38|6133.38|6132.67|6132.67|0
1646917340000|2022-03-10 13:02:20|6133.15|6133.15|6133.03|6133.03|6133.15|6133.15|6133.03|6133.03|0
1646917350000|2022-03-10 13:02:30|6133.52|6133.52|6134.84|6134.84|6134.84|6134.84|6133.52|6133.52|0
1646917370000|2022-03-10 13:02:50|6134.38|6134.38|6134.38|6134.38|6134.38|6134.38|6134.38|6134.38|0
1646917380000|2022-03-10 13:03:00|6134.61|6134.61|6134.83|6134.83|6134.83|6134.83|6134.61|6134.61|0
1646917400000|2022-03-10 13:03:20|6135.32|6135.32|6135.35|6135.35|6135.57|6135.57|6134.64|6134.64|0
1646917410000|2022-03-10 13:03:30|6135.84|6135.84|6135.84|6135.84|6135.84|6135.84|6135.84|6135.84|0
1646917430000|2022-03-10 13:03:50|6136.09|6136.09|6135.36|6135.36|6136.09|6136.09|6135.36|6135.36|0
1646917440000|2022-03-10 13:04:00|6134.62|6134.62|6134.38|6134.38|6134.62|6134.62|6134.38|6134.38|0
1646917450000|2022-03-10 13:04:10|6133.67|6133.67|6133.67|6133.67|6133.67|6133.67|6133.67|6133.67|0
1646917460000|2022-03-10 13:04:20|6132.95|6132.95|6132.72|6132.72|6132.95|6132.95|6132.72|6132.72|0
1646917490000|2022-03-10 13:04:50|6133.33|6133.33|6133.33|6133.33|6133.33|6133.33|6133.33|6133.33|0
1646917500000|2022-03-10 13:05:00|6132.84|6132.84|6131.34|6131.34|6132.84|6132.84|6131.21|6131.21|0
1646917510000|2022-03-10 13:05:10|6130.38|6130.38|6129.18|6129.18|6130.38|6130.38|6129.18|6129.18|0
1646917530000|2022-03-10 13:05:30|6129.67|6129.67|6128.96|6128.96|6130.38|6130.38|6128.96|6128.96|0
1646917550000|2022-03-10 13:05:50|6129.21|6129.21|6130.51|6130.51|6130.51|6130.51|6129.21|6129.21|0
1646917560000|2022-03-10 13:06:00|6130.85|6130.85|6131.09|6131.09|6131.09|6131.09|6130.85|6130.85|0
1646917570000|2022-03-10 13:06:10|6131.8|6131.8|6134.23|6134.23|6134.23|6134.23|6131.8|6131.8|0
1646917580000|2022-03-10 13:06:20|6134.94|6134.94|6135.28|6135.28|6135.28|6135.28|6134.94|6134.94|0
1646917590000|2022-03-10 13:06:30|6135.74|6135.74|6132.9|6132.9|6135.74|6135.74|6132.9|6132.9|0
1646917600000|2022-03-10 13:06:40|6132.65|6132.65|6132.65|6132.65|6132.65|6132.65|6132.65|6132.65|0
1646917620000|2022-03-10 13:07:00|6133.14|6133.14|6134.57|6134.57|6134.57|6134.57|6133.14|6133.14|0
1646917630000|2022-03-10 13:07:10|6134.81|6134.81|6134.81|6134.81|6134.81|6134.81|6134.81|6134.81|0
1646917640000|2022-03-10 13:07:20|6135.06|6135.06|6134.81|6134.81|6135.31|6135.31|6134.81|6134.81|0
1646917650000|2022-03-10 13:07:30|6134.57|6134.57|6134.34|6134.34|6134.57|6134.57|6134.09|6134.09|0
1646917660000|2022-03-10 13:07:40|6134.57|6134.57|6134.57|6134.57|6134.57|6134.57|6134.57|6134.57|0
1646917680000|2022-03-10 13:08:00|6134.81|6134.81|6134.57|6134.57|6134.81|6134.81|6134.57|6134.57|0
1646917700000|2022-03-10 13:08:20|6134.68|6134.68|6133.97|6133.97|6134.68|6134.68|6133.97|6133.97|0
1646917710000|2022-03-10 13:08:30|6134.09|6134.09|6134.09|6134.09|6134.09|6134.09|6134.09|6134.09|0
1646917730000|2022-03-10 13:08:50|6131.95|6131.95|6132.45|6132.45|6132.45|6132.45|6131.95|6131.95|0
1646917740000|2022-03-10 13:09:00|6135.29|6135.29|6134.09|6134.09|6135.29|6135.29|6134.09|6134.09|0
1646917760000|2022-03-10 13:09:20|6134.2|6134.2|6134.56|6134.56|6134.56|6134.56|6134.2|6134.2|0
1646917780000|2022-03-10 13:09:40|6135.06|6135.06|6135.77|6135.77|6135.77|6135.77|6135.06|6135.06|0
1646917790000|2022-03-10 13:09:50|6135.54|6135.54|6133.99|6133.99|6135.54|6135.54|6133.99|6133.99|0
1646917800000|2022-03-10 13:10:00|6134.23|6134.23|6134.23|6134.23|6134.23|6134.23|6134.23|6134.23|0
1646917810000|2022-03-10 13:10:10|6134.94|6134.94|6135.41|6135.41|6135.41|6135.41|6134.45|6134.45|0
1646917820000|2022-03-10 13:10:20|6135.66|6135.66|6136.7|6136.7|6136.7|6136.7|6135.66|6135.66|0
1646917840000|2022-03-10 13:10:40|6137.41|6137.41|6137.41|6137.41|6137.41|6137.41|6137.41|6137.41|0
1646917850000|2022-03-10 13:10:50|6136.7|6136.7|6136.7|6136.7|6136.7|6136.7|6136.7|6136.7|0
1646917860000|2022-03-10 13:11:00|6136.21|6136.21|6133.84|6133.84|6136.21|6136.21|6133.84|6133.84|0
1646917870000|2022-03-10 13:11:10|6133.73|6133.73|6133.5|6133.5|6133.73|6133.73|6133.5|6133.5|0
1646917880000|2022-03-10 13:11:20|6132.78|6132.78|6131.36|6131.36|6132.78|6132.78|6131.36|6131.36|0
1646917900000|2022-03-10 13:11:40|6129.36|6129.36|6129.11|6129.11|6129.36|6129.36|6129.11|6129.11|0
1646917910000|2022-03-10 13:11:50|6128.86|6128.86|6126.54|6126.54|6128.86|6128.86|6126.54|6126.54|0
1646917920000|2022-03-10 13:12:00|6126.05|6126.05|6126.05|6126.05|6126.05|6126.05|6126.05|6126.05|0
1646917950000|2022-03-10 13:12:30|6127.71|6127.71|6129.59|6129.59|6129.59|6129.59|6127.71|6127.71|0
1646917960000|2022-03-10 13:12:40|6129.84|6129.84|6130.3|6130.3|6130.55|6130.55|6129.84|6129.84|0
1646917990000|2022-03-10 13:13:10|6129.59|6129.59|6129.59|6129.59|6129.59|6129.59|6128.88|6128.88|0
1646918010000|2022-03-10 13:13:30|6130.3|6130.3|6130.32|6130.32|6130.55|6130.55|6130.3|6130.3|0
1646918030000|2022-03-10 13:13:50|6129.6|6129.6|6129.6|6129.6|6129.6|6129.6|6129.6|6129.6|0
1646918040000|2022-03-10 13:14:00|6129.49|6129.49|6128.07|6128.07|6129.49|6129.49|6128.07|6128.07|0
1646918050000|2022-03-10 13:14:10|6128.3|6128.3|6128.3|6128.3|6128.3|6128.3|6128.3|6128.3|0
1646918060000|2022-03-10 13:14:20|6128.53|6128.53|6128.53|6128.53|6128.53|6128.53|6128.53|6128.53|0
1646918070000|2022-03-10 13:14:30|6128.64|6128.64|6128.64|6128.64|6128.64|6128.64|6128.64|6128.64|0
1646918080000|2022-03-10 13:14:40|6125.65|6125.65|6121.28|6121.28|6125.65|6125.65|6121.28|6121.28|0
1646918090000|2022-03-10 13:14:50|6121.4|6121.4|6121.4|6121.4|6121.4|6121.4|6121.4|6121.4|0
1646918100000|2022-03-10 13:15:00|6119.15|6119.15|6119.87|6119.87|6119.87|6119.87|6119.03|6119.03|0
1646918110000|2022-03-10 13:15:10|6122.01|6122.01|6122.01|6122.01|6122.01|6122.01|6122.01|6122.01|0
1646918120000|2022-03-10 13:15:20|6123.3|6123.3|6125.22|6125.22|6125.22|6125.22|6123.3|6123.3|0
1646918130000|2022-03-10 13:15:30|6125.55|6125.55|6125.55|6125.55|6125.55|6125.55|6125.55|6125.55|0
1646918140000|2022-03-10 13:15:40|6126.26|6126.26|6126.26|6126.26|6126.26|6126.26|6126.26|6126.26|0
1646918160000|2022-03-10 13:16:00|6127|6127|6127|6127|6127|6127|6127|6127|0
1646918170000|2022-03-10 13:16:10|6125.58|6125.58|6125.81|6125.81|6125.81|6125.81|6125.58|6125.58|0
1646918180000|2022-03-10 13:16:20|6125.32|6125.32|6125.33|6125.33|6126.03|6126.03|6125.32|6125.32|0
1646918200000|2022-03-10 13:16:40|6125.09|6125.09|6123.66|6123.66|6125.09|6125.09|6123.66|6123.66|0
1646918220000|2022-03-10 13:17:00|6122.24|6122.24|6123.07|6123.07|6123.07|6123.07|6122.24|6122.24|0
1646918230000|2022-03-10 13:17:10|6123.78|6123.78|6124.15|6124.15|6124.49|6124.49|6123.78|6123.78|0
1646918240000|2022-03-10 13:17:20|6124.39|6124.39|6124.39|6124.39|6124.39|6124.39|6124.39|6124.39|0
1646918250000|2022-03-10 13:17:30|6124.63|6124.63|6124.63|6124.63|6124.63|6124.63|6124.63|6124.63|0
1646918260000|2022-03-10 13:17:40|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|0
1646918270000|2022-03-10 13:17:50|6125.59|6125.59|6125.59|6125.59|6125.59|6125.59|6125.59|6125.59|0
1646918280000|2022-03-10 13:18:00|6125.82|6125.82|6122.61|6122.61|6125.82|6125.82|6122.61|6122.61|0
1646918290000|2022-03-10 13:18:10|6124.04|6124.04|6124.04|6124.04|6124.04|6124.04|6124.04|6124.04|0
1646918300000|2022-03-10 13:18:20|6123.79|6123.79|6123.79|6123.79|6123.79|6123.79|6123.79|6123.79|0
1646918310000|2022-03-10 13:18:30|6123.08|6123.08|6124.14|6124.14|6124.14|6124.14|6123.08|6123.08|0
1646918340000|2022-03-10 13:19:00|6124.25|6124.25|6125.3|6125.3|6125.3|6125.3|6124.25|6124.25|0
1646918360000|2022-03-10 13:19:20|6125.65|6125.65|6125.65|6125.65|6125.65|6125.65|6125.65|6125.65|0
1646918380000|2022-03-10 13:19:40|6125.76|6125.76|6125.98|6125.98|6126.1|6126.1|6125.76|6125.76|0
1646918390000|2022-03-10 13:19:50|6125.65|6125.65|6122.41|6122.41|6125.65|6125.65|6122.41|6122.41|0
1646918420000|2022-03-10 13:20:20|6122.29|6122.29|6123.01|6123.01|6123.01|6123.01|6122.29|6122.29|0
1646918450000|2022-03-10 13:20:50|6122.76|6122.76|6122.76|6122.76|6122.76|6122.76|6122.76|6122.76|0
1646918460000|2022-03-10 13:21:00|6122.99|6122.99|6120.74|6120.74|6122.99|6122.99|6120.74|6120.74|0
1646918470000|2022-03-10 13:21:10|6120.99|6120.99|6120.99|6120.99|6120.99|6120.99|6120.99|6120.99|0
1646918490000|2022-03-10 13:21:30|6120.28|6120.28|6120.99|6120.99|6120.99|6120.99|6120.28|6120.28|0
1646918510000|2022-03-10 13:21:50|6120.28|6120.28|6120.28|6120.28|6120.28|6120.28|6120.28|6120.28|0
1646918520000|2022-03-10 13:22:00|6120.99|6120.99|6120.99|6120.99|6120.99|6120.99|6120.99|6120.99|0
1646918530000|2022-03-10 13:22:10|6121.1|6121.1|6120.38|6120.38|6121.1|6121.1|6120.38|6120.38|0
1646918540000|2022-03-10 13:22:20|6120.03|6120.03|6120.38|6120.38|6120.38|6120.38|6120.03|6120.03|0
1646918550000|2022-03-10 13:22:30|6120.26|6120.26|6120.26|6120.26|6120.26|6120.26|6120.26|6120.26|0
1646918590000|2022-03-10 13:23:10|6121.69|6121.69|6121.69|6121.69|6121.69|6121.69|6121.69|6121.69|0
1646918620000|2022-03-10 13:23:40|6121.96|6121.96|6122.29|6122.29|6122.29|6122.29|6121.96|6121.96|0
1646918640000|2022-03-10 13:24:00|6122.52|6122.52|6122.52|6122.52|6122.52|6122.52|6122.52|6122.52|0
1646918660000|2022-03-10 13:24:20|6121.81|6121.81|6121.93|6121.93|6121.93|6121.93|6121.81|6121.81|0
1646918670000|2022-03-10 13:24:30|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|0
1646918680000|2022-03-10 13:24:40|6119.3|6119.3|6118.82|6118.82|6119.3|6119.3|6118.82|6118.82|0
1646918700000|2022-03-10 13:25:00|6118.59|6118.59|6120.05|6120.05|6120.05|6120.05|6117.92|6117.92|0
1646918710000|2022-03-10 13:25:10|6120.17|6120.17|6120.28|6120.28|6120.4|6120.4|6120.17|6120.17|0
1646918720000|2022-03-10 13:25:20|6120.05|6120.05|6120.05|6120.05|6120.05|6120.05|6120.05|6120.05|0
1646918730000|2022-03-10 13:25:30|6120.55|6120.55|6121.83|6121.83|6121.83|6121.83|6120.55|6120.55|0
1646918780000|2022-03-10 13:26:20|6120.62|6120.62|6120.4|6120.4|6120.74|6120.74|6120.4|6120.4|0
1646918800000|2022-03-10 13:26:40|6119.69|6119.69|6119.69|6119.69|6119.69|6119.69|6119.69|6119.69|0
1646918810000|2022-03-10 13:26:50|6119.2|6119.2|6119.2|6119.2|6119.2|6119.2|6119.2|6119.2|0
1646918820000|2022-03-10 13:27:00|6118.97|6118.97|6118.72|6118.72|6118.97|6118.97|6118.72|6118.72|0
1646918830000|2022-03-10 13:27:10|6120.14|6120.14|6120.14|6120.14|6120.14|6120.14|6120.14|6120.14|0
1646918840000|2022-03-10 13:27:20|6120.26|6120.26|6120.26|6120.26|6120.26|6120.26|6120.26|6120.26|0
1646918860000|2022-03-10 13:27:40|6118.84|6118.84|6118.84|6118.84|6118.84|6118.84|6118.84|6118.84|0
1646918880000|2022-03-10 13:28:00|6118.95|6118.95|6118.58|6118.58|6118.95|6118.95|6118.24|6118.24|0
1646918890000|2022-03-10 13:28:10|6118.33|6118.33|6118.33|6118.33|6118.33|6118.33|6118.33|6118.33|0
1646918940000|2022-03-10 13:29:00|6118.79|6118.79|6119.75|6119.75|6119.75|6119.75|6118.79|6118.79|0
1646918990000|2022-03-10 13:29:50|6119.63|6119.63|6119.39|6119.39|6119.63|6119.63|6119.39|6119.39|0
1646919000000|2022-03-10 13:30:00|6118.68|6118.68|6118.79|6118.79|6118.79|6118.79|6118.68|6118.68|0
1646919010000|2022-03-10 13:30:10|6119.5|6119.5|6127.19|6127.19|6127.31|6127.31|6119.5|6119.5|0
1646919020000|2022-03-10 13:30:20|6126.84|6126.84|6122.06|6122.06|6126.84|6126.84|6122.06|6122.06|0
1646919040000|2022-03-10 13:30:40|6121.83|6121.83|6121.95|6121.95|6121.95|6121.95|6121.83|6121.83|0
1646919050000|2022-03-10 13:30:50|6123.37|6123.37|6125.72|6125.72|6127.51|6127.51|6123.37|6123.37|0
1646919060000|2022-03-10 13:31:00|6125.38|6125.38|6125.02|6125.02|6125.38|6125.38|6124.79|6124.79|0
1646919070000|2022-03-10 13:31:10|6125.27|6125.27|6125.27|6125.27|6125.27|6125.27|6125.27|6125.27|0
1646919100000|2022-03-10 13:31:40|6122.8|6122.8|6122.8|6122.8|6122.8|6122.8|6122.8|6122.8|0
1646919110000|2022-03-10 13:31:50|6121.84|6121.84|6120.9|6120.9|6121.84|6121.84|6120.9|6120.9|0
1646919150000|2022-03-10 13:32:30|6120.65|6120.65|6120.65|6120.65|6120.65|6120.65|6120.65|6120.65|0
1646919180000|2022-03-10 13:33:00|6121.37|6121.37|6122.08|6122.08|6122.08|6122.08|6121.37|6121.37|0
1646919190000|2022-03-10 13:33:10|6122.31|6122.31|6120.76|6120.76|6122.42|6122.42|6120.76|6120.76|0
1646919200000|2022-03-10 13:33:20|6120.04|6120.04|6120.04|6120.04|6120.04|6120.04|6120.04|6120.04|0
1646919210000|2022-03-10 13:33:30|6120.28|6120.28|6120.28|6120.28|6120.28|6120.28|6120.28|6120.28|0
1646919230000|2022-03-10 13:33:50|6120.99|6120.99|6120.99|6120.99|6120.99|6120.99|6120.99|6120.99|0
1646919240000|2022-03-10 13:34:00|6120.87|6120.87|6120.87|6120.87|6120.87|6120.87|6120.87|6120.87|0
1646919260000|2022-03-10 13:34:20|6120.16|6120.16|6120.16|6120.16|6120.16|6120.16|6120.16|6120.16|0
1646919280000|2022-03-10 13:34:40|6118.74|6118.74|6117.78|6117.78|6118.74|6118.74|6117.66|6117.66|0
1646919290000|2022-03-10 13:34:50|6116.73|6116.73|6116.73|6116.73|6116.73|6116.73|6116.73|6116.73|0
1646919310000|2022-03-10 13:35:10|6116.24|6116.24|6115.89|6115.89|6116.24|6116.24|6115.89|6115.89|0
1646919330000|2022-03-10 13:35:30|6116.14|6116.14|6115.43|6115.43|6116.97|6116.97|6115.43|6115.43|0
1646919340000|2022-03-10 13:35:40|6115.31|6115.31|6115.65|6115.65|6115.65|6115.65|6115.31|6115.31|0
1646919350000|2022-03-10 13:35:50|6115.3|6115.3|6113.39|6113.39|6115.3|6115.3|6113.14|6113.14|0
1646919360000|2022-03-10 13:36:00|6109.12|6109.12|6109.83|6109.83|6109.83|6109.83|6109.12|6109.12|0
1646919380000|2022-03-10 13:36:20|6110.32|6110.32|6110.32|6110.32|6110.32|6110.32|6110.32|6110.32|0
1646919390000|2022-03-10 13:36:30|6110.59|6110.59|6109.17|6109.17|6110.59|6110.59|6109.17|6109.17|0
1646919410000|2022-03-10 13:36:50|6108.59|6108.59|6108.59|6108.59|6108.59|6108.59|6108.59|6108.59|0
1646919430000|2022-03-10 13:37:10|6107.88|6107.88|6107.17|6107.17|6107.88|6107.88|6107.17|6107.17|0
1646919440000|2022-03-10 13:37:20|6106.46|6106.46|6105.75|6105.75|6106.46|6106.46|6105.75|6105.75|0
1646919450000|2022-03-10 13:37:30|6105.63|6105.63|6104.92|6104.92|6105.63|6105.63|6104.92|6104.92|0
1646919460000|2022-03-10 13:37:40|6104.65|6104.65|6104.08|6104.08|6104.65|6104.65|6104.08|6104.08|0
1646919490000|2022-03-10 13:38:10|6103.37|6103.37|6102.41|6102.41|6104.08|6104.08|6102.41|6102.41|0
1646919510000|2022-03-10 13:38:30|6103.12|6103.12|6107.61|6107.61|6107.61|6107.61|6103.12|6103.12|0
1646919520000|2022-03-10 13:38:40|6106.19|6106.19|6106.19|6106.19|6106.19|6106.19|6106.19|6106.19|0
1646919580000|2022-03-10 13:39:40|6105.94|6105.94|6104.4|6104.4|6105.94|6105.94|6104.4|6104.4|0
1646919590000|2022-03-10 13:39:50|6102.98|6102.98|6102.53|6102.53|6102.98|6102.98|6102.53|6102.53|0
1646919640000|2022-03-10 13:40:40|6101.82|6101.82|6101.82|6101.82|6101.82|6101.82|6101.82|6101.82|0
1646919650000|2022-03-10 13:40:50|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|0
1646919660000|2022-03-10 13:41:00|6101.82|6101.82|6101.82|6101.82|6101.82|6101.82|6101.11|6101.11|0
1646919690000|2022-03-10 13:41:30|6102.53|6102.53|6103.27|6103.27|6104.44|6104.44|6102.53|6102.53|0
1646919700000|2022-03-10 13:41:40|6102.56|6102.56|6102.21|6102.21|6102.56|6102.56|6102.21|6102.21|0
1646919710000|2022-03-10 13:41:50|6101.5|6101.5|6101.25|6101.25|6101.5|6101.5|6101.25|6101.25|0
1646919720000|2022-03-10 13:42:00|6101.96|6101.96|6101.96|6101.96|6101.96|6101.96|6101.96|6101.96|0
1646919750000|2022-03-10 13:42:30|6101.85|6101.85|6101.96|6101.96|6101.96|6101.96|6101.85|6101.85|0
1646919780000|2022-03-10 13:43:00|6102.46|6102.46|6102.7|6102.7|6102.7|6102.7|6102.46|6102.46|0
1646919800000|2022-03-10 13:43:20|6101.28|6101.28|6101.28|6101.28|6101.28|6101.28|6101.28|6101.28|0
1646919810000|2022-03-10 13:43:30|6101.99|6101.99|6101.99|6101.99|6101.99|6101.99|6101.99|6101.99|0
1646919820000|2022-03-10 13:43:40|6103.41|6103.41|6103.41|6103.41|6103.41|6103.41|6103.41|6103.41|0
1646919830000|2022-03-10 13:43:50|6104.13|6104.13|6106|6106|6106|6106|6104.13|6104.13|0
1646919840000|2022-03-10 13:44:00|6105.75|6105.75|6105.04|6105.04|6105.75|6105.75|6105.04|6105.04|0
1646919850000|2022-03-10 13:44:10|6105.75|6105.75|6105.75|6105.75|6105.75|6105.75|6105.75|6105.75|0
1646919910000|2022-03-10 13:45:10|6106.02|6106.02|6106.24|6106.24|6106.24|6106.24|6105.9|6105.9|0
1646919920000|2022-03-10 13:45:20|6106.47|6106.47|6106.81|6106.81|6106.81|6106.81|6106.47|6106.47|0
1646919950000|2022-03-10 13:45:50|6106.47|6106.47|6106.47|6106.47|6106.47|6106.47|6106.47|6106.47|0
1646919960000|2022-03-10 13:46:00|6106.36|6106.36|6106.36|6106.36|6106.36|6106.36|6106.36|6106.36|0
1646919970000|2022-03-10 13:46:10|6107.07|6107.07|6107.78|6107.78|6107.78|6107.78|6107.07|6107.07|0
1646919990000|2022-03-10 13:46:30|6108.49|6108.49|6109.78|6109.78|6109.78|6109.78|6108.49|6108.49|0
1646920000000|2022-03-10 13:46:40|6110.27|6110.27|6110.27|6110.27|6110.27|6110.27|6110.27|6110.27|0
1646920060000|2022-03-10 13:47:40|6109.56|6109.56|6110.27|6110.27|6110.27|6110.27|6109.56|6109.56|0
1646920080000|2022-03-10 13:48:00|6110.04|6110.04|6110.04|6110.04|6110.04|6110.04|6110.04|6110.04|0
1646920090000|2022-03-10 13:48:10|6110.75|6110.75|6110.75|6110.75|6110.75|6110.75|6110.75|6110.75|0
1646920110000|2022-03-10 13:48:30|6111.09|6111.09|6109.1|6109.1|6111.09|6111.09|6109.1|6109.1|0
1646920120000|2022-03-10 13:48:40|6108.98|6108.98|6108.98|6108.98|6108.98|6108.98|6108.98|6108.98|0
1646920130000|2022-03-10 13:48:50|6107.31|6107.31|6105.89|6105.89|6107.31|6107.31|6105.89|6105.89|0
1646920140000|2022-03-10 13:49:00|6105.62|6105.62|6104.24|6104.24|6105.62|6105.62|6104.24|6104.24|0
1646920160000|2022-03-10 13:49:20|6103.53|6103.53|6104.24|6104.24|6104.24|6104.24|6103.53|6103.53|0
1646920170000|2022-03-10 13:49:30|6104.95|6104.95|6104.24|6104.24|6104.95|6104.95|6104.24|6104.24|0
1646920180000|2022-03-10 13:49:40|6104.02|6104.02|6104.02|6104.02|6104.02|6104.02|6104.02|6104.02|0
1646920190000|2022-03-10 13:49:50|6102.59|6102.59|6103.9|6103.9|6104.02|6104.02|6102.59|6102.59|0
1646920200000|2022-03-10 13:50:00|6104.15|6104.15|6104.48|6104.48|6104.48|6104.48|6104.15|6104.15|0
1646920260000|2022-03-10 13:51:00|6105.19|6105.19|6105.19|6105.19|6105.19|6105.19|6105.19|6105.19|0
1646920270000|2022-03-10 13:51:10|6105.31|6105.31|6105.54|6105.54|6105.54|6105.54|6105.31|6105.31|0
1646920290000|2022-03-10 13:51:30|6104.83|6104.83|6104.83|6104.83|6104.83|6104.83|6104.83|6104.83|0
1646920320000|2022-03-10 13:52:00|6104.71|6104.71|6104.71|6104.71|6104.71|6104.71|6104.71|6104.71|0
1646920340000|2022-03-10 13:52:20|6104.83|6104.83|6104.83|6104.83|6104.83|6104.83|6104.83|6104.83|0
1646920400000|2022-03-10 13:53:20|6104.71|6104.71|6104.71|6104.71|6105.05|6105.05|6104.71|6104.71|0
1646920410000|2022-03-10 13:53:30|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|0
1646920420000|2022-03-10 13:53:40|6105.21|6105.21|6105.21|6105.21|6105.21|6105.21|6105.21|6105.21|0
1646920430000|2022-03-10 13:53:50|6105.92|6105.92|6109.04|6109.04|6109.04|6109.04|6105.92|6105.92|0
1646920460000|2022-03-10 13:54:20|6108.33|6108.33|6108.33|6108.33|6108.33|6108.33|6108.33|6108.33|0
1646920470000|2022-03-10 13:54:30|6108.8|6108.8|6108.8|6108.8|6108.8|6108.8|6108.8|6108.8|0
1646920480000|2022-03-10 13:54:40|6107.37|6107.37|6107.37|6107.37|6107.37|6107.37|6107.37|6107.37|0
1646920500000|2022-03-10 13:55:00|6108.08|6108.08|6108.08|6108.08|6108.08|6108.08|6108.08|6108.08|0
1646920510000|2022-03-10 13:55:10|6108.8|6108.8|6108.8|6108.8|6108.8|6108.8|6108.8|6108.8|0
1646920550000|2022-03-10 13:55:50|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|0
1646920560000|2022-03-10 13:56:00|6108.8|6108.8|6111.64|6111.64|6111.64|6111.64|6108.8|6108.8|0
1646920570000|2022-03-10 13:56:10|6112.35|6112.35|6112.35|6112.35|6112.35|6112.35|6112.35|6112.35|0
1646920580000|2022-03-10 13:56:20|6110.93|6110.93|6110.93|6110.93|6110.93|6110.93|6110.93|6110.93|0
1646920610000|2022-03-10 13:56:50|6113.78|6113.78|6112.35|6112.35|6113.78|6113.78|6112.35|6112.35|0
1646920630000|2022-03-10 13:57:10|6114.49|6114.49|6114.49|6114.49|6114.49|6114.49|6114.49|6114.49|0
1646920640000|2022-03-10 13:57:20|6115.2|6115.2|6115.2|6115.2|6115.2|6115.2|6115.2|6115.2|0
1646920650000|2022-03-10 13:57:30|6115.43|6115.43|6117.2|6117.2|6117.2|6117.2|6115.43|6115.43|0
1646920670000|2022-03-10 13:57:50|6117.87|6117.87|6117.76|6117.76|6117.87|6117.87|6117.76|6117.76|0
1646920680000|2022-03-10 13:58:00|6118.09|6118.09|6118.09|6118.09|6118.09|6118.09|6118.09|6118.09|0
1646920700000|2022-03-10 13:58:20|6118.8|6118.8|6119.54|6119.54|6120.01|6120.01|6118.8|6118.8|0
1646920720000|2022-03-10 13:58:40|6121.21|6121.21|6120.96|6120.96|6121.21|6121.21|6120.96|6120.96|0
1646920730000|2022-03-10 13:58:50|6121.3|6121.3|6121.57|6121.57|6121.57|6121.57|6121.3|6121.3|0
1646920770000|2022-03-10 13:59:30|6121.9|6121.9|6121.9|6121.9|6121.9|6121.9|6121.9|6121.9|0
1646920790000|2022-03-10 13:59:50|6121.19|6121.19|6120.11|6120.11|6121.19|6121.19|6120.11|6120.11|0
1646920800000|2022-03-10 14:00:00|6120.46|6120.46|6120.57|6120.57|6120.57|6120.57|6120.46|6120.46|0
1646920810000|2022-03-10 14:00:10|6121.28|6121.28|6121.89|6121.89|6121.89|6121.89|6121.28|6121.28|0
1646920820000|2022-03-10 14:00:20|6122.14|6122.14|6123.09|6123.09|6124.05|6124.05|6122.14|6122.14|0
1646920860000|2022-03-10 14:01:00|6123.33|6123.33|6123.21|6123.21|6123.33|6123.33|6123.21|6123.21|0
1646920870000|2022-03-10 14:01:10|6123.46|6123.46|6122.03|6122.03|6123.46|6123.46|6122.03|6122.03|0
1646920890000|2022-03-10 14:01:30|6121.8|6121.8|6122.03|6122.03|6122.03|6122.03|6121.8|6121.8|0
1646920920000|2022-03-10 14:02:00|6121.54|6121.54|6121.54|6121.54|6121.54|6121.54|6121.54|6121.54|0
1646920950000|2022-03-10 14:02:30|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|0
1646920960000|2022-03-10 14:02:40|6119.41|6119.41|6119.41|6119.41|6119.41|6119.41|6119.41|6119.41|0
1646920970000|2022-03-10 14:02:50|6118.69|6118.69|6116.94|6116.94|6118.69|6118.69|6116.94|6116.94|0
1646920980000|2022-03-10 14:03:00|6116.59|6116.59|6114.83|6114.83|6116.59|6116.59|6114.83|6114.83|0
1646920990000|2022-03-10 14:03:10|6114.56|6114.56|6114.23|6114.23|6114.56|6114.56|6114.23|6114.23|0
1646921000000|2022-03-10 14:03:20|6113.73|6113.73|6113.73|6113.73|6113.73|6113.73|6113.73|6113.73|0
1646921080000|2022-03-10 14:04:40|6112.31|6112.31|6113.02|6113.02|6113.73|6113.73|6112.31|6112.31|0
1646921090000|2022-03-10 14:04:50|6114.44|6114.44|6114.44|6114.44|6114.44|6114.44|6114.44|6114.44|0
1646921100000|2022-03-10 14:05:00|6113.02|6113.02|6113.02|6113.02|6113.02|6113.02|6113.02|6113.02|0
1646921120000|2022-03-10 14:05:20|6112.67|6112.67|6112.67|6112.67|6112.67|6112.67|6112.67|6112.67|0
1646921130000|2022-03-10 14:05:30|6111.25|6111.25|6111.14|6111.14|6111.25|6111.25|6111.14|6111.14|0
1646921180000|2022-03-10 14:06:20|6111.85|6111.85|6113.27|6113.27|6113.27|6113.27|6111.85|6111.85|0
1646921190000|2022-03-10 14:06:30|6113.76|6113.76|6112.34|6112.34|6113.76|6113.76|6112.34|6112.34|0
1646921200000|2022-03-10 14:06:40|6112.46|6112.46|6112.46|6112.46|6112.46|6112.46|6112.46|6112.46|0
1646921210000|2022-03-10 14:06:50|6113.17|6113.17|6113.17|6113.17|6113.17|6113.17|6113.17|6113.17|0
1646921240000|2022-03-10 14:07:20|6113.28|6113.28|6113.4|6113.4|6113.4|6113.4|6113.28|6113.28|0
1646921280000|2022-03-10 14:08:00|6114.82|6114.82|6114.71|6114.71|6114.82|6114.82|6114.71|6114.71|0
1646921300000|2022-03-10 14:08:20|6113.99|6113.99|6113.99|6113.99|6113.99|6113.99|6113.99|6113.99|0
1646921310000|2022-03-10 14:08:30|6113.28|6113.28|6115.04|6115.04|6115.04|6115.04|6113.28|6113.28|0
1646921320000|2022-03-10 14:08:40|6114.33|6114.33|6114.56|6114.56|6114.56|6114.56|6114.33|6114.33|0
1646921370000|2022-03-10 14:09:30|6115.98|6115.98|6116.96|6116.96|6116.96|6116.96|6115.98|6115.98|0
1646921380000|2022-03-10 14:09:40|6117.21|6117.21|6117.79|6117.79|6117.79|6117.79|6117.21|6117.21|0
1646921390000|2022-03-10 14:09:50|6117.56|6117.56|6117.56|6117.56|6117.56|6117.56|6117.56|6117.56|0
1646921400000|2022-03-10 14:10:00|6116.14|6116.14|6116.85|6116.85|6116.85|6116.85|6116.14|6116.14|0
1646921430000|2022-03-10 14:10:30|6117.56|6117.56|6117.91|6117.91|6117.91|6117.91|6117.56|6117.56|0
1646921440000|2022-03-10 14:10:40|6118.62|6118.62|6118.62|6118.62|6118.62|6118.62|6118.62|6118.62|0
1646921450000|2022-03-10 14:10:50|6118.4|6118.4|6119.11|6119.11|6119.11|6119.11|6118.4|6118.4|0
1646921460000|2022-03-10 14:11:00|6120.54|6120.54|6120.54|6120.54|6120.54|6120.54|6120.54|6120.54|0
1646921500000|2022-03-10 14:11:40|6120.65|6120.65|6119.23|6119.23|6120.65|6120.65|6119.23|6119.23|0
1646921510000|2022-03-10 14:11:50|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|0
1646921540000|2022-03-10 14:12:20|6117.69|6117.69|6117.69|6117.69|6117.69|6117.69|6117.69|6117.69|0
1646921550000|2022-03-10 14:12:30|6117.94|6117.94|6117.94|6117.94|6117.94|6117.94|6117.94|6117.94|0
1646921590000|2022-03-10 14:13:10|6117.69|6117.69|6117.69|6117.69|6117.69|6117.69|6117.69|6117.69|0
1646921610000|2022-03-10 14:13:30|6118.4|6118.4|6117.69|6117.69|6118.4|6118.4|6117.69|6117.69|0
1646921620000|2022-03-10 14:13:40|6118.4|6118.4|6118.4|6118.4|6118.4|6118.4|6118.4|6118.4|0
1646921660000|2022-03-10 14:14:20|6117.69|6117.69|6117.69|6117.69|6117.69|6117.69|6117.69|6117.69|0
1646921670000|2022-03-10 14:14:30|6118.4|6118.4|6118.74|6118.74|6118.74|6118.74|6118.4|6118.4|0
1646921700000|2022-03-10 14:15:00|6118.85|6118.85|6121.7|6121.7|6121.7|6121.7|6118.85|6118.85|0
1646921710000|2022-03-10 14:15:10|6120.27|6120.27|6120.27|6120.27|6120.27|6120.27|6119.56|6119.56|0
1646921720000|2022-03-10 14:15:20|6120.99|6120.99|6120.99|6120.99|6120.99|6120.99|6120.99|6120.99|0
1646921730000|2022-03-10 14:15:30|6121.7|6121.7|6121.7|6121.7|6121.7|6121.7|6121.7|6121.7|0
1646921760000|2022-03-10 14:16:00|6120.96|6120.96|6120.62|6120.62|6120.96|6120.96|6120.62|6120.62|0
1646921780000|2022-03-10 14:16:20|6120.38|6120.38|6120.62|6120.62|6120.62|6120.62|6120.38|6120.38|0
1646921790000|2022-03-10 14:16:30|6118.49|6118.49|6118.49|6118.49|6118.49|6118.49|6118.49|6118.49|0
1646921820000|2022-03-10 14:17:00|6118.24|6118.24|6116.33|6116.33|6118.24|6118.24|6116.33|6116.33|0
1646921830000|2022-03-10 14:17:10|6115.99|6115.99|6115.99|6115.99|6115.99|6115.99|6115.99|6115.99|0
1646921860000|2022-03-10 14:17:40|6114.57|6114.57|6114.57|6114.57|6114.57|6114.57|6114.57|6114.57|0
1646921890000|2022-03-10 14:18:10|6114.32|6114.32|6114.08|6114.08|6114.32|6114.32|6114.08|6114.08|0
1646921910000|2022-03-10 14:18:30|6113.84|6113.84|6114.67|6114.67|6114.67|6114.67|6113.84|6113.84|0
1646921920000|2022-03-10 14:18:40|6114.79|6114.79|6114.79|6114.79|6114.79|6114.79|6114.79|6114.79|0
1646921930000|2022-03-10 14:18:50|6114.56|6114.56|6114.56|6114.56|6114.56|6114.56|6114.56|6114.56|0
1646921960000|2022-03-10 14:19:20|6114.32|6114.32|6114.32|6114.32|6114.32|6114.32|6114.32|6114.32|0
1646921970000|2022-03-10 14:19:30|6113.61|6113.61|6113.89|6113.89|6114.6|6114.6|6113.61|6113.61|0
1646921980000|2022-03-10 14:19:40|6115.31|6115.31|6115.31|6115.31|6115.31|6115.31|6115.31|6115.31|0
1646922000000|2022-03-10 14:20:00|6116.02|6116.02|6116.85|6116.85|6116.96|6116.96|6116.02|6116.02|0
1646922020000|2022-03-10 14:20:20|6117.56|6117.56|6117.56|6117.56|6117.56|6117.56|6117.56|6117.56|0
1646922030000|2022-03-10 14:20:30|6117.31|6117.31|6116.6|6116.6|6117.31|6117.31|6116.6|6116.6|0
1646922050000|2022-03-10 14:20:50|6116.36|6116.36|6116.36|6116.36|6116.36|6116.36|6116.36|6116.36|0
1646922060000|2022-03-10 14:21:00|6114.82|6114.82|6114.7|6114.7|6114.82|6114.82|6114.7|6114.7|0
1646922070000|2022-03-10 14:21:10|6113.99|6113.99|6113.28|6113.28|6113.99|6113.99|6113.28|6113.28|0
1646922080000|2022-03-10 14:21:20|6112.57|6112.57|6113.28|6113.28|6113.28|6113.28|6112.57|6112.57|0
1646922090000|2022-03-10 14:21:30|6113.16|6113.16|6113.16|6113.16|6113.16|6113.16|6113.16|6113.16|0
1646922130000|2022-03-10 14:22:10|6112.83|6112.83|6112.49|6112.49|6112.83|6112.83|6112.49|6112.49|0
1646922140000|2022-03-10 14:22:20|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|0
1646922150000|2022-03-10 14:22:30|6109.41|6109.41|6109.41|6109.41|6109.41|6109.41|6109.41|6109.41|0
1646922160000|2022-03-10 14:22:40|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|0
1646922170000|2022-03-10 14:22:50|6109.41|6109.41|6108.7|6108.7|6109.41|6109.41|6108.7|6108.7|0
1646922190000|2022-03-10 14:23:10|6107.99|6107.99|6107.99|6107.99|6107.99|6107.99|6107.99|6107.99|0
1646922210000|2022-03-10 14:23:30|6109.41|6109.41|6109.41|6109.41|6109.41|6109.41|6109.41|6109.41|0
1646922240000|2022-03-10 14:24:00|6109.08|6109.08|6109.08|6109.08|6109.08|6109.08|6109.08|6109.08|0
1646922260000|2022-03-10 14:24:20|6108.62|6108.62|6108.62|6108.62|6108.62|6108.62|6108.62|6108.62|0
1646922270000|2022-03-10 14:24:30|6108.73|6108.73|6108.73|6108.73|6108.73|6108.73|6108.73|6108.73|0
1646922280000|2022-03-10 14:24:40|6108.85|6108.85|6109.89|6109.89|6109.89|6109.89|6108.85|6108.85|0
1646922300000|2022-03-10 14:25:00|6110.11|6110.11|6110.45|6110.45|6110.45|6110.45|6110.11|6110.11|0
1646922310000|2022-03-10 14:25:10|6110.69|6110.69|6112.12|6112.12|6112.12|6112.12|6110.69|6110.69|0
1646922320000|2022-03-10 14:25:20|6111.41|6111.41|6111.41|6111.41|6111.41|6111.41|6111.41|6111.41|0
1646922330000|2022-03-10 14:25:30|6112.12|6112.12|6112.12|6112.12|6112.12|6112.12|6112.12|6112.12|0
1646922350000|2022-03-10 14:25:50|6114.96|6114.96|6114.96|6114.96|6114.96|6114.96|6114.96|6114.96|0
1646922370000|2022-03-10 14:26:10|6114.14|6114.14|6112.9|6112.9|6114.14|6114.14|6112.79|6112.79|0
1646922380000|2022-03-10 14:26:20|6113.02|6113.02|6113.02|6113.02|6113.02|6113.02|6113.02|6113.02|0
1646922400000|2022-03-10 14:26:40|6112.68|6112.68|6112.09|6112.09|6112.68|6112.68|6111.26|6111.26|0
1646922430000|2022-03-10 14:27:10|6112.42|6112.42|6111|6111|6112.42|6112.42|6111|6111|0
1646922440000|2022-03-10 14:27:20|6111.49|6111.49|6111.49|6111.49|6111.49|6111.49|6111.49|6111.49|0
1646922450000|2022-03-10 14:27:30|6113.63|6113.63|6113.87|6113.87|6113.87|6113.87|6113.63|6113.63|0
1646922470000|2022-03-10 14:27:50|6114.21|6114.21|6114.21|6114.21|6114.21|6114.21|6114.21|6114.21|0
1646922500000|2022-03-10 14:28:20|6114.46|6114.46|6114.46|6114.46|6114.46|6114.46|6114.46|6114.46|0
1646922510000|2022-03-10 14:28:30|6114.57|6114.57|6114.57|6114.57|6114.57|6114.57|6114.57|6114.57|0
1646922520000|2022-03-10 14:28:40|6116|6116|6116|6116|6116|6116|6116|6116|0
1646922530000|2022-03-10 14:28:50|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|0
1646922560000|2022-03-10 14:29:20|6116.37|6116.37|6118.49|6118.49|6118.49|6118.49|6116.13|6116.13|0
1646922570000|2022-03-10 14:29:30|6118.83|6118.83|6119.87|6119.87|6119.87|6119.87|6118.83|6118.83|0
1646922580000|2022-03-10 14:29:40|6120.21|6120.21|6120.21|6120.21|6120.21|6120.21|6120.21|6120.21|0
1646922590000|2022-03-10 14:29:50|6120.33|6120.33|6121.1|6121.1|6121.1|6121.1|6120.33|6120.33|0
1646922600000|2022-03-10 14:30:00|6121.34|6121.34|6124.17|6124.17|6124.17|6124.17|6121.34|6121.34|0
1646922610000|2022-03-10 14:30:10|6125.6|6125.6|6125.83|6125.83|6125.83|6125.83|6125.6|6125.6|0
1646922620000|2022-03-10 14:30:20|6126.54|6126.54|6130.1|6130.1|6130.1|6130.1|6126.54|6126.54|0
1646922630000|2022-03-10 14:30:30|6130.34|6130.34|6129.38|6129.38|6130.34|6130.34|6129.38|6129.38|0
1646922640000|2022-03-10 14:30:40|6130.1|6130.1|6129.38|6129.38|6130.1|6130.1|6129.38|6129.38|0
1646922650000|2022-03-10 14:30:50|6129.02|6129.02|6129.02|6129.02|6129.02|6129.02|6129.02|6129.02|0
1646922660000|2022-03-10 14:31:00|6128.91|6128.91|6128.91|6128.91|6128.91|6128.91|6128.91|6128.91|0
1646922670000|2022-03-10 14:31:10|6127.15|6127.15|6124.6|6124.6|6127.15|6127.15|6122.12|6122.12|0
1646922680000|2022-03-10 14:31:20|6123.89|6123.89|6124.38|6124.38|6124.38|6124.38|6123.67|6123.67|0
1646922690000|2022-03-10 14:31:30|6124.87|6124.87|6125.12|6125.12|6125.12|6125.12|6124.87|6124.87|0
1646922700000|2022-03-10 14:31:40|6124.89|6124.89|6125.6|6125.6|6125.6|6125.6|6124.77|6124.77|0
1646922710000|2022-03-10 14:31:50|6126.31|6126.31|6125.09|6125.09|6126.31|6126.31|6124.51|6124.51|0
1646922730000|2022-03-10 14:32:10|6125.33|6125.33|6125.21|6125.21|6125.33|6125.33|6125.21|6125.21|0
1646922740000|2022-03-10 14:32:20|6124.5|6124.5|6123.79|6123.79|6124.5|6124.5|6123.79|6123.79|0
1646922750000|2022-03-10 14:32:30|6123.67|6123.67|6123.67|6123.67|6123.67|6123.67|6123.67|6123.67|0
1646922760000|2022-03-10 14:32:40|6125.09|6125.09|6127.23|6127.23|6127.23|6127.23|6125.09|6125.09|0
1646922770000|2022-03-10 14:32:50|6127.57|6127.57|6127.81|6127.81|6127.81|6127.81|6127.57|6127.57|0
1646922780000|2022-03-10 14:33:00|6128.52|6128.52|6132.07|6132.07|6132.07|6132.07|6128.52|6128.52|0
1646922790000|2022-03-10 14:33:10|6132.32|6132.32|6130.55|6130.55|6132.32|6132.32|6130.55|6130.55|0
1646922800000|2022-03-10 14:33:20|6129.84|6129.84|6128.1|6128.1|6129.84|6129.84|6128.1|6128.1|0
1646922810000|2022-03-10 14:33:30|6127.38|6127.38|6125.48|6125.48|6127.38|6127.38|6125.48|6125.48|0
1646922820000|2022-03-10 14:33:40|6125.15|6125.15|6125.15|6125.15|6125.15|6125.15|6125.15|6125.15|0
1646922830000|2022-03-10 14:33:50|6124.44|6124.44|6124.19|6124.19|6124.44|6124.44|6124.19|6124.19|0
1646922840000|2022-03-10 14:34:00|6124.42|6124.42|6124.09|6124.09|6124.42|6124.42|6124.09|6124.09|0
1646922850000|2022-03-10 14:34:10|6124.8|6124.8|6126.22|6126.22|6126.22|6126.22|6124.8|6124.8|0
1646922860000|2022-03-10 14:34:20|6126.47|6126.47|6127.85|6127.85|6128.1|6128.1|6126.47|6126.47|0
1646922870000|2022-03-10 14:34:30|6128.2|6128.2|6128.08|6128.08|6128.43|6128.43|6128.08|6128.08|0
1646922880000|2022-03-10 14:34:40|6127.96|6127.96|6127.96|6127.96|6127.96|6127.96|6127.96|6127.96|0
1646922900000|2022-03-10 14:35:00|6128.21|6128.21|6129.26|6129.26|6129.26|6129.26|6128.21|6128.21|0
1646922910000|2022-03-10 14:35:10|6130.68|6130.68|6131.78|6131.78|6133.32|6133.32|6130.68|6130.68|0
1646922920000|2022-03-10 14:35:20|6132.02|6132.02|6135.45|6135.45|6135.45|6135.45|6132.02|6132.02|0
1646922930000|2022-03-10 14:35:30|6134.03|6134.03|6135.07|6135.07|6135.07|6135.07|6133.64|6133.64|0
1646922940000|2022-03-10 14:35:40|6135.4|6135.4|6136.23|6136.23|6136.23|6136.23|6135.4|6135.4|0
1646922950000|2022-03-10 14:35:50|6136.94|6136.94|6137.46|6137.46|6137.46|6137.46|6136.94|6136.94|0
1646922990000|2022-03-10 14:36:30|6137.57|6137.57|6141.62|6141.62|6141.62|6141.62|6137.57|6137.57|0
1646923000000|2022-03-10 14:36:40|6140.2|6140.2|6142.07|6142.07|6142.07|6142.07|6140.2|6140.2|0
1646923010000|2022-03-10 14:36:50|6142.41|6142.41|6142.29|6142.29|6142.64|6142.64|6142.06|6142.06|0
1646923020000|2022-03-10 14:37:00|6142.05|6142.05|6138.87|6138.87|6142.05|6142.05|6138.87|6138.87|0
1646923030000|2022-03-10 14:37:10|6140.29|6140.29|6140.29|6140.29|6140.29|6140.29|6140.29|6140.29|0
1646923040000|2022-03-10 14:37:20|6141|6141|6141.12|6141.12|6141.12|6141.12|6140.88|6140.88|0
1646923050000|2022-03-10 14:37:30|6141|6141|6141.34|6141.34|6141.34|6141.34|6141|6141|0
1646923070000|2022-03-10 14:37:50|6141.57|6141.57|6141.57|6141.57|6141.57|6141.57|6141.57|6141.57|0
1646923080000|2022-03-10 14:38:00|6138.72|6138.72|6138.72|6138.72|6138.72|6138.72|6138.72|6138.72|0
1646923100000|2022-03-10 14:38:20|6139.21|6139.21|6139.21|6139.21|6139.21|6139.21|6139.21|6139.21|0
1646923110000|2022-03-10 14:38:30|6139.46|6139.46|6140.42|6140.42|6140.42|6140.42|6139.46|6139.46|0
1646923120000|2022-03-10 14:38:40|6142.09|6142.09|6142.09|6142.09|6142.09|6142.09|6142.09|6142.09|0
1646923140000|2022-03-10 14:39:00|6142.42|6142.42|6141.71|6141.71|6143.13|6143.13|6141.71|6141.71|0
1646923150000|2022-03-10 14:39:10|6142.41|6142.41|6144.07|6144.07|6144.07|6144.07|6142.41|6142.41|0
1646923160000|2022-03-10 14:39:20|6144.79|6144.79|6144.79|6144.79|6144.79|6144.79|6144.79|6144.79|0
1646923170000|2022-03-10 14:39:30|6145.03|6145.03|6145.61|6145.61|6145.61|6145.61|6145.03|6145.03|0
1646923200000|2022-03-10 14:40:00|6147.04|6147.04|6148.68|6148.68|6148.68|6148.68|6147.04|6147.04|0
1646923210000|2022-03-10 14:40:10|6148.95|6148.95|6150.47|6150.47|6150.47|6150.47|6148.95|6148.95|0
1646923220000|2022-03-10 14:40:20|6149.05|6149.05|6151.72|6151.72|6151.84|6151.84|6149.05|6149.05|0
1646923230000|2022-03-10 14:40:30|6151.49|6151.49|6151.72|6151.72|6151.72|6151.72|6151.49|6151.49|0
1646923250000|2022-03-10 14:40:50|6153.14|6153.14|6154.44|6154.44|6154.44|6154.44|6153.14|6153.14|0
1646923260000|2022-03-10 14:41:00|6153.02|6153.02|6152.65|6152.65|6153.02|6153.02|6152.65|6152.65|0
1646923270000|2022-03-10 14:41:10|6151.23|6151.23|6153.83|6153.83|6153.83|6153.83|6151.23|6151.23|0
1646923280000|2022-03-10 14:41:20|6154.08|6154.08|6153.36|6153.36|6154.08|6154.08|6153.36|6153.36|0
1646923290000|2022-03-10 14:41:30|6153.7|6153.7|6153.7|6153.7|6153.7|6153.7|6153.7|6153.7|0
1646923310000|2022-03-10 14:41:50|6153.95|6153.95|6154.19|6154.19|6154.9|6154.9|6153.95|6153.95|0
1646923330000|2022-03-10 14:42:10|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|0
1646923340000|2022-03-10 14:42:20|6155.15|6155.15|6155.64|6155.64|6156.57|6156.57|6155.15|6155.15|0
1646923350000|2022-03-10 14:42:30|6155.89|6155.89|6155.79|6155.79|6158.37|6158.37|6155.53|6155.53|0
1646923360000|2022-03-10 14:42:40|6156.04|6156.04|6155.08|6155.08|6156.04|6156.04|6155.08|6155.08|0
1646923370000|2022-03-10 14:42:50|6154.84|6154.84|6154.84|6154.84|6154.84|6154.84|6154.84|6154.84|0
1646923380000|2022-03-10 14:43:00|6154.95|6154.95|6154.95|6154.95|6154.95|6154.95|6154.95|6154.95|0
1646923390000|2022-03-10 14:43:10|6153.99|6153.99|6153.1|6153.1|6154.29|6154.29|6153.1|6153.1|0
1646923400000|2022-03-10 14:43:20|6152.39|6152.39|6151.48|6151.48|6152.39|6152.39|6151.48|6151.48|0
1646923410000|2022-03-10 14:43:30|6151.36|6151.36|6149.94|6149.94|6151.36|6151.36|6149.94|6149.94|0
1646923420000|2022-03-10 14:43:40|6150.65|6150.65|6152.76|6152.76|6152.76|6152.76|6150.65|6150.65|0
1646923430000|2022-03-10 14:43:50|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|0
1646923440000|2022-03-10 14:44:00|6154.18|6154.18|6154.18|6154.18|6154.18|6154.18|6154.18|6154.18|0
1646923450000|2022-03-10 14:44:10|6154.42|6154.42|6154.64|6154.64|6154.76|6154.76|6154.42|6154.42|0
1646923460000|2022-03-10 14:44:20|6155.36|6155.36|6155.36|6155.36|6155.36|6155.36|6155.36|6155.36|0
1646923470000|2022-03-10 14:44:30|6156.07|6156.07|6156.07|6156.07|6156.07|6156.07|6156.07|6156.07|0
1646923480000|2022-03-10 14:44:40|6155.36|6155.36|6155.36|6155.36|6155.36|6155.36|6155.36|6155.36|0
1646923500000|2022-03-10 14:45:00|6155.24|6155.24|6152.65|6152.65|6155.24|6155.24|6152.65|6152.65|0
1646923520000|2022-03-10 14:45:20|6152.42|6152.42|6151.38|6151.38|6152.42|6152.42|6151.38|6151.38|0
1646923530000|2022-03-10 14:45:30|6150.66|6150.66|6150.66|6150.66|6150.66|6150.66|6150.66|6150.66|0
1646923560000|2022-03-10 14:46:00|6149.99|6149.99|6147.83|6147.83|6149.99|6149.99|6147.83|6147.83|0
1646923570000|2022-03-10 14:46:10|6147.48|6147.48|6147.6|6147.6|6147.6|6147.6|6147.48|6147.48|0
1646923580000|2022-03-10 14:46:20|6147.35|6147.35|6147.35|6147.35|6147.35|6147.35|6147.35|6147.35|0
1646923600000|2022-03-10 14:46:40|6147.12|6147.12|6144.28|6144.28|6147.12|6147.12|6144.28|6144.28|0
1646923610000|2022-03-10 14:46:50|6144.99|6144.99|6146.41|6146.41|6146.41|6146.41|6144.99|6144.99|0
1646923620000|2022-03-10 14:47:00|6146.3|6146.3|6147.74|6147.74|6147.74|6147.74|6146.3|6146.3|0
1646923630000|2022-03-10 14:47:10|6147.86|6147.86|6147.86|6147.86|6147.86|6147.86|6147.86|6147.86|0
1646923640000|2022-03-10 14:47:20|6148.57|6148.57|6150.36|6150.36|6150.36|6150.36|6148.57|6148.57|0
1646923660000|2022-03-10 14:47:40|6150.13|6150.13|6150.01|6150.01|6150.13|6150.13|6150.01|6150.01|0
1646923690000|2022-03-10 14:48:10|6150.35|6150.35|6150.35|6150.35|6150.35|6150.35|6150.35|6150.35|0
1646923700000|2022-03-10 14:48:20|6148.68|6148.68|6145.69|6145.69|6148.68|6148.68|6145.69|6145.69|0
1646923720000|2022-03-10 14:48:40|6144.98|6144.98|6144.98|6144.98|6144.98|6144.98|6144.98|6144.98|0
1646923760000|2022-03-10 14:49:20|6145.21|6145.21|6146.15|6146.15|6146.15|6146.15|6145.21|6145.21|0
1646923770000|2022-03-10 14:49:30|6146.64|6146.64|6146.64|6146.64|6146.64|6146.64|6146.64|6146.64|0
1646923800000|2022-03-10 14:50:00|6146.98|6146.98|6147.23|6147.23|6147.23|6147.23|6146.98|6146.98|0
1646923810000|2022-03-10 14:50:10|6147.34|6147.34|6145.92|6145.92|6147.34|6147.34|6145.92|6145.92|0
1646923820000|2022-03-10 14:50:20|6145.21|6145.21|6146.4|6146.4|6146.63|6146.63|6145.21|6145.21|0
1646923830000|2022-03-10 14:50:30|6147.11|6147.11|6144.99|6144.99|6147.13|6147.13|6144.99|6144.99|0
1646923840000|2022-03-10 14:50:40|6147.84|6147.84|6148.55|6148.55|6148.55|6148.55|6147.84|6147.84|0
1646923850000|2022-03-10 14:50:50|6148.66|6148.66|6149.98|6149.98|6149.98|6149.98|6148.33|6148.33|0
1646923860000|2022-03-10 14:51:00|6148.56|6148.56|6148.56|6148.56|6148.56|6148.56|6148.56|6148.56|0
1646923880000|2022-03-10 14:51:20|6149.27|6149.27|6149.27|6149.27|6149.27|6149.27|6149.27|6149.27|0
1646923890000|2022-03-10 14:51:30|6148.56|6148.56|6146.43|6146.43|6148.56|6148.56|6146.43|6146.43|0
1646923910000|2022-03-10 14:51:50|6146.31|6146.31|6146.31|6146.31|6146.31|6146.31|6146.31|6146.31|0
1646923920000|2022-03-10 14:52:00|6145.82|6145.82|6145.59|6145.59|6145.82|6145.82|6145.59|6145.59|0
1646923930000|2022-03-10 14:52:10|6143.45|6143.45|6143.11|6143.11|6143.45|6143.45|6143.11|6143.11|0
1646923940000|2022-03-10 14:52:20|6144.53|6144.53|6147.16|6147.16|6147.49|6147.49|6144.53|6144.53|0
1646923950000|2022-03-10 14:52:30|6147.87|6147.87|6148.11|6148.11|6148.11|6148.11|6147.87|6147.87|0
1646923960000|2022-03-10 14:52:40|6148.82|6148.82|6149.54|6149.54|6149.54|6149.54|6148.82|6148.82|0
1646923970000|2022-03-10 14:52:50|6149.87|6149.87|6150.1|6150.1|6150.1|6150.1|6149.87|6149.87|0
1646923980000|2022-03-10 14:53:00|6151.53|6151.53|6152.6|6152.6|6152.6|6152.6|6151.53|6151.53|0
1646924000000|2022-03-10 14:53:20|6153.31|6153.31|6153.31|6153.31|6153.31|6153.31|6153.31|6153.31|0
1646924010000|2022-03-10 14:53:30|6153.58|6153.58|6154.78|6154.78|6154.78|6154.78|6153.58|6153.58|0
1646924020000|2022-03-10 14:53:40|6155.11|6155.11|6154.52|6154.52|6155.23|6155.23|6154.52|6154.52|0
1646924030000|2022-03-10 14:53:50|6155.23|6155.23|6155.23|6155.23|6155.94|6155.94|6155.23|6155.23|0
1646924040000|2022-03-10 14:54:00|6155.94|6155.94|6155.67|6155.67|6155.94|6155.94|6155.67|6155.67|0
1646924050000|2022-03-10 14:54:10|6155.4|6155.4|6155.4|6155.4|6155.4|6155.4|6155.4|6155.4|0
1646924060000|2022-03-10 14:54:20|6155.15|6155.15|6155.49|6155.49|6155.49|6155.49|6155.15|6155.15|0
1646924070000|2022-03-10 14:54:30|6155.84|6155.84|6155.84|6155.84|6155.84|6155.84|6155.84|6155.84|0
1646924080000|2022-03-10 14:54:40|6155.95|6155.95|6155.95|6155.95|6155.95|6155.95|6155.95|6155.95|0
1646924100000|2022-03-10 14:55:00|6154.53|6154.53|6155.95|6155.95|6155.95|6155.95|6152.4|6152.4|0
1646924130000|2022-03-10 14:55:30|6156.2|6156.2|6156.69|6156.69|6156.69|6156.69|6156.2|6156.2|0
1646924140000|2022-03-10 14:55:40|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|0
1646924150000|2022-03-10 14:55:50|6156.33|6156.33|6159|6159|6159|6159|6156.33|6156.33|0
1646924160000|2022-03-10 14:56:00|6159.71|6159.71|6158.75|6158.75|6159.71|6159.71|6158.75|6158.75|0
1646924170000|2022-03-10 14:56:10|6158.04|6158.04|6158.04|6158.04|6158.04|6158.04|6158.04|6158.04|0
1646924180000|2022-03-10 14:56:20|6158.75|6158.75|6159.71|6159.71|6159.71|6159.71|6158.75|6158.75|0
1646924190000|2022-03-10 14:56:30|6160.05|6160.05|6162.19|6162.19|6162.19|6162.19|6160.05|6160.05|0
1646924200000|2022-03-10 14:56:40|6162.9|6162.9|6162.66|6162.66|6163.37|6163.37|6162.66|6162.66|0
1646924210000|2022-03-10 14:56:50|6161.94|6161.94|6162.31|6162.31|6163.48|6163.48|6161.83|6161.83|0
1646924220000|2022-03-10 14:57:00|6162.19|6162.19|6162.07|6162.07|6162.19|6162.19|6162.07|6162.07|0
1646924230000|2022-03-10 14:57:10|6162.41|6162.41|6162.18|6162.18|6162.41|6162.41|6162.18|6162.18|0
1646924240000|2022-03-10 14:57:20|6161.69|6161.69|6161.69|6161.69|6161.69|6161.69|6161.69|6161.69|0
1646924250000|2022-03-10 14:57:30|6160.97|6160.97|6160.26|6160.26|6160.97|6160.97|6158.84|6158.84|0
1646924260000|2022-03-10 14:57:40|6160.49|6160.49|6160.49|6160.49|6160.49|6160.49|6160.49|6160.49|0
1646924270000|2022-03-10 14:57:50|6161.92|6161.92|6165.58|6165.58|6165.58|6165.58|6161.92|6161.92|0
1646924280000|2022-03-10 14:58:00|6165.82|6165.82|6165.82|6165.82|6165.82|6165.82|6165.82|6165.82|0
1646924290000|2022-03-10 14:58:10|6166.16|6166.16|6169|6169|6169|6169|6166.16|6166.16|0
1646924300000|2022-03-10 14:58:20|6169.25|6169.25|6169.25|6169.25|6169.25|6169.25|6169.25|6169.25|0
1646924310000|2022-03-10 14:58:30|6169.7|6169.7|6172.55|6172.55|6172.55|6172.55|6169.7|6169.7|0
1646924320000|2022-03-10 14:58:40|6172.79|6172.79|6172.79|6172.79|6172.79|6172.79|6172.79|6172.79|0
1646924330000|2022-03-10 14:58:50|6173.04|6173.04|6173.75|6173.75|6174|6174|6173.04|6173.04|0
1646924340000|2022-03-10 14:59:00|6173.04|6173.04|6173.21|6173.21|6173.21|6173.21|6172.33|6172.33|0
1646924360000|2022-03-10 14:59:20|6174.64|6174.64|6173.21|6173.21|6174.64|6174.64|6173.21|6173.21|0
1646924370000|2022-03-10 14:59:30|6173.1|6173.1|6172.98|6172.98|6173.33|6173.33|6172.98|6172.98|0
1646924380000|2022-03-10 14:59:40|6172.49|6172.49|6172.98|6172.98|6172.98|6172.98|6170.85|6170.85|0
1646924390000|2022-03-10 14:59:50|6173.32|6173.32|6173.9|6173.9|6174.15|6174.15|6173.32|6173.32|0
1646924400000|2022-03-10 15:00:00|6174.15|6174.15|6177.19|6177.19|6177.19|6177.19|6174.15|6174.15|0
1646924410000|2022-03-10 15:00:10|6176.52|6176.52|6175.23|6175.23|6176.52|6176.52|6175.23|6175.23|0
1646924430000|2022-03-10 15:00:30|6175.58|6175.58|6175.46|6175.46|6175.58|6175.58|6175.46|6175.46|0
1646924450000|2022-03-10 15:00:50|6175.19|6175.19|6174.12|6174.12|6175.19|6175.19|6174.12|6174.12|0
1646924460000|2022-03-10 15:01:00|6173.66|6173.66|6171.9|6171.9|6173.66|6173.66|6171.9|6171.9|0
1646924470000|2022-03-10 15:01:10|6173.32|6173.32|6175.7|6175.7|6175.7|6175.7|6173.32|6173.32|0
1646924480000|2022-03-10 15:01:20|6175.45|6175.45|6175.45|6175.45|6175.45|6175.45|6175.45|6175.45|0
1646924490000|2022-03-10 15:01:30|6175.57|6175.57|6174.86|6174.86|6175.57|6175.57|6174.86|6174.86|0
1646924500000|2022-03-10 15:01:40|6174.64|6174.64|6174.3|6174.3|6174.64|6174.64|6173.59|6173.59|0
1646924510000|2022-03-10 15:01:50|6174.19|6174.19|6174.06|6174.06|6174.19|6174.19|6172.99|6172.99|0
1646924520000|2022-03-10 15:02:00|6174.18|6174.18|6174.18|6174.18|6174.18|6174.18|6174.18|6174.18|0
1646924530000|2022-03-10 15:02:10|6172.75|6172.75|6170.99|6170.99|6172.75|6172.75|6170.99|6170.99|0
1646924540000|2022-03-10 15:02:20|6170.65|6170.65|6169.57|6169.57|6170.65|6170.65|6169.32|6169.32|0
1646924550000|2022-03-10 15:02:30|6169.81|6169.81|6173.18|6173.18|6173.18|6173.18|6169.22|6169.22|0
1646924560000|2022-03-10 15:02:40|6172.47|6172.47|6171.02|6171.02|6172.47|6172.47|6171.02|6171.02|0
1646924580000|2022-03-10 15:03:00|6171.73|6171.73|6173.16|6173.16|6173.16|6173.16|6171.73|6171.73|0
1646924600000|2022-03-10 15:03:20|6172.45|6172.45|6171.73|6171.73|6172.45|6172.45|6171.73|6171.73|0
1646924610000|2022-03-10 15:03:30|6171.49|6171.49|6171.17|6171.17|6171.73|6171.73|6171.04|6171.04|0
1646924620000|2022-03-10 15:03:40|6170.67|6170.67|6170.67|6170.67|6170.92|6170.92|6170.67|6170.67|0
1646924630000|2022-03-10 15:03:50|6170.92|6170.92|6170.92|6170.92|6171.17|6171.17|6170.92|6170.92|0
1646924640000|2022-03-10 15:04:00|6171.17|6171.17|6171.17|6171.17|6171.17|6171.17|6171.17|6171.17|0
1646924650000|2022-03-10 15:04:10|6169.03|6169.03|6167.61|6167.61|6169.03|6169.03|6167.61|6167.61|0
1646924660000|2022-03-10 15:04:20|6166.19|6166.19|6164.71|6164.71|6166.19|6166.19|6164.71|6164.71|0
1646924680000|2022-03-10 15:04:40|6165.43|6165.43|6163.12|6163.12|6165.54|6165.54|6163.12|6163.12|0
1646924690000|2022-03-10 15:04:50|6162.88|6162.88|6159.98|6159.98|6162.88|6162.88|6159.98|6159.98|0
1646924700000|2022-03-10 15:05:00|6160.1|6160.1|6160.34|6160.34|6160.34|6160.34|6160.1|6160.1|0
1646924730000|2022-03-10 15:05:30|6161.06|6161.06|6161.88|6161.88|6161.88|6161.88|6161.06|6161.06|0
1646924770000|2022-03-10 15:06:10|6162|6162|6161.75|6161.75|6162|6162|6161.75|6161.75|0
1646924780000|2022-03-10 15:06:20|6161.04|6161.04|6160.23|6160.23|6161.04|6161.04|6160.23|6160.23|0
1646924790000|2022-03-10 15:06:30|6159.98|6159.98|6159.98|6159.98|6159.98|6159.98|6159.98|6159.98|0
1646924800000|2022-03-10 15:06:40|6160.21|6160.21|6160.21|6160.21|6160.21|6160.21|6160.21|6160.21|0
1646924810000|2022-03-10 15:06:50|6160.92|6160.92|6160.92|6160.92|6160.92|6160.92|6160.92|6160.92|0
1646924820000|2022-03-10 15:07:00|6160.21|6160.21|6159.73|6159.73|6160.92|6160.92|6159.73|6159.73|0
1646924830000|2022-03-10 15:07:10|6159.02|6159.02|6155.69|6155.69|6159.02|6159.02|6155.69|6155.69|0
1646924840000|2022-03-10 15:07:20|6155.35|6155.35|6154.98|6154.98|6155.35|6155.35|6154.98|6154.98|0
1646924860000|2022-03-10 15:07:40|6155.23|6155.23|6158.55|6158.55|6158.55|6158.55|6154.77|6154.77|0
1646924880000|2022-03-10 15:08:00|6158.8|6158.8|6159.51|6159.51|6159.51|6159.51|6158.8|6158.8|0
1646924890000|2022-03-10 15:08:10|6159.85|6159.85|6160.91|6160.91|6160.91|6160.91|6159.48|6159.48|0
1646924900000|2022-03-10 15:08:20|6161.02|6161.02|6159.6|6159.6|6161.14|6161.14|6159.6|6159.6|0
1646924910000|2022-03-10 15:08:30|6159.48|6159.48|6159.04|6159.04|6159.48|6159.48|6158.77|6158.77|0
1646924920000|2022-03-10 15:08:40|6159.16|6159.16|6162.47|6162.47|6162.58|6162.58|6159.16|6159.16|0
1646924930000|2022-03-10 15:08:50|6163.89|6163.89|6163.06|6163.06|6163.89|6163.89|6163.06|6163.06|0
1646924940000|2022-03-10 15:09:00|6163.77|6163.77|6163.77|6163.77|6163.77|6163.77|6163.77|6163.77|0
1646924950000|2022-03-10 15:09:10|6163.06|6163.06|6163.06|6163.06|6163.06|6163.06|6163.06|6163.06|0
1646924980000|2022-03-10 15:09:40|6163.77|6163.77|6164.04|6164.04|6164.04|6164.04|6163.77|6163.77|0
1646925000000|2022-03-10 15:10:00|6164.29|6164.29|6164.29|6164.29|6164.29|6164.29|6164.29|6164.29|0
1646925010000|2022-03-10 15:10:10|6165|6165|6164.29|6164.29|6165|6165|6164.29|6164.29|0
1646925020000|2022-03-10 15:10:20|6164.4|6164.4|6163.2|6163.2|6164.4|6164.4|6163.2|6163.2|0
1646925040000|2022-03-10 15:10:40|6161.07|6161.07|6161.78|6161.78|6161.78|6161.78|6161.07|6161.07|0
1646925050000|2022-03-10 15:10:50|6161.89|6161.89|6161.78|6161.78|6161.89|6161.89|6161.78|6161.78|0
1646925060000|2022-03-10 15:11:00|6161.07|6161.07|6161.31|6161.31|6161.31|6161.31|6161.07|6161.07|0
1646925080000|2022-03-10 15:11:20|6160.6|6160.6|6159.17|6159.17|6160.6|6160.6|6159.17|6159.17|0
1646925090000|2022-03-10 15:11:30|6158.83|6158.83|6156.82|6156.82|6158.83|6158.83|6156.82|6156.82|0
1646925110000|2022-03-10 15:11:50|6156.1|6156.1|6155.39|6155.39|6156.1|6156.1|6155.39|6155.39|0
1646925120000|2022-03-10 15:12:00|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|0
1646925130000|2022-03-10 15:12:10|6155.37|6155.37|6155.14|6155.14|6155.37|6155.37|6155.14|6155.14|0
1646925140000|2022-03-10 15:12:20|6156.56|6156.56|6158.57|6158.57|6158.57|6158.57|6156.56|6156.56|0
1646925150000|2022-03-10 15:12:30|6158.9|6158.9|6161.55|6161.55|6161.55|6161.55|6158.9|6158.9|0
1646925170000|2022-03-10 15:12:50|6161.3|6161.3|6161.32|6161.32|6161.32|6161.32|6161.07|6161.07|0
1646925180000|2022-03-10 15:13:00|6161.07|6161.07|6158.45|6158.45|6161.07|6161.07|6158.45|6158.45|0
1646925190000|2022-03-10 15:13:10|6158.1|6158.1|6157.39|6157.39|6158.1|6158.1|6157.39|6157.39|0
1646925200000|2022-03-10 15:13:20|6158.81|6158.81|6158.81|6158.81|6158.81|6158.81|6158.81|6158.81|0
1646925230000|2022-03-10 15:13:50|6158.1|6158.1|6158.1|6158.1|6158.1|6158.1|6158.1|6158.1|0
1646925240000|2022-03-10 15:14:00|6157.76|6157.76|6157.76|6157.76|6157.76|6157.76|6157.76|6157.76|0
1646925250000|2022-03-10 15:14:10|6155.63|6155.63|6156.38|6156.38|6156.38|6156.38|6154.96|6154.96|0
1646925260000|2022-03-10 15:14:20|6157.09|6157.09|6157.43|6157.43|6157.43|6157.43|6157.09|6157.09|0
1646925270000|2022-03-10 15:14:30|6157.67|6157.67|6160.26|6160.26|6160.26|6160.26|6157.67|6157.67|0
1646925280000|2022-03-10 15:14:40|6160.49|6160.49|6160.49|6160.49|6160.49|6160.49|6160.49|6160.49|0
1646925290000|2022-03-10 15:14:50|6160.37|6160.37|6160.37|6160.37|6160.37|6160.37|6160.37|6160.37|0
1646925300000|2022-03-10 15:15:00|6159.66|6159.66|6159.66|6159.66|6159.66|6159.66|6159.66|6159.66|0
1646925310000|2022-03-10 15:15:10|6158.95|6158.95|6158.95|6158.95|6158.95|6158.95|6158.95|6158.95|0
1646925340000|2022-03-10 15:15:40|6158.62|6158.62|6158.5|6158.5|6158.62|6158.62|6158.38|6158.38|0
1646925350000|2022-03-10 15:15:50|6159.21|6159.21|6159.46|6159.46|6159.46|6159.46|6159.21|6159.21|0
1646925360000|2022-03-10 15:16:00|6159.34|6159.34|6159.34|6159.34|6159.34|6159.34|6159.34|6159.34|0
1646925370000|2022-03-10 15:16:10|6158.63|6158.63|6158.63|6158.63|6158.63|6158.63|6158.63|6158.63|0
1646925380000|2022-03-10 15:16:20|6158.52|6158.52|6158.85|6158.85|6158.85|6158.85|6158.52|6158.52|0
1646925390000|2022-03-10 15:16:30|6159.1|6159.1|6158.97|6158.97|6159.1|6159.1|6158.85|6158.85|0
1646925400000|2022-03-10 15:16:40|6160.72|6160.72|6161.47|6161.47|6161.8|6161.8|6160.72|6160.72|0
1646925420000|2022-03-10 15:17:00|6161.14|6161.14|6161.85|6161.85|6161.85|6161.85|6161.14|6161.14|0
1646925430000|2022-03-10 15:17:10|6162.08|6162.08|6159.57|6159.57|6162.41|6162.41|6159.57|6159.57|0
1646925440000|2022-03-10 15:17:20|6161.7|6161.7|6160.86|6160.86|6161.97|6161.97|6160.75|6160.75|0
1646925460000|2022-03-10 15:17:40|6160.98|6160.98|6160.98|6160.98|6160.98|6160.98|6160.98|6160.98|0
1646925470000|2022-03-10 15:17:50|6161.09|6161.09|6161.34|6161.34|6161.34|6161.34|6161.09|6161.09|0
1646925480000|2022-03-10 15:18:00|6163.01|6163.01|6164.53|6164.53|6164.53|6164.53|6162.88|6162.88|0
1646925490000|2022-03-10 15:18:10|6162.4|6162.4|6156.09|6156.09|6163.82|6163.82|6156.09|6156.09|0
1646925500000|2022-03-10 15:18:20|6158.93|6158.93|6158.93|6158.93|6158.93|6158.93|6158.93|6158.93|0
1646925520000|2022-03-10 15:18:40|6158.22|6158.22|6157.61|6157.61|6158.22|6158.22|6157.61|6157.61|0
1646925540000|2022-03-10 15:19:00|6156.19|6156.19|6156.42|6156.42|6156.42|6156.42|6156.19|6156.19|0
1646925550000|2022-03-10 15:19:10|6157.38|6157.38|6158.09|6158.09|6158.8|6158.8|6156.67|6156.67|0
1646925560000|2022-03-10 15:19:20|6158.34|6158.34|6159.87|6159.87|6160.11|6160.11|6158.34|6158.34|0
1646925570000|2022-03-10 15:19:30|6158.45|6158.45|6156.32|6156.32|6158.45|6158.45|6155.61|6155.61|0
1646925590000|2022-03-10 15:19:50|6156.07|6156.07|6158.21|6158.21|6158.21|6158.21|6156.07|6156.07|0
1646925600000|2022-03-10 15:20:00|6158.47|6158.47|6158.47|6158.47|6158.47|6158.47|6158.47|6158.47|0
1646925620000|2022-03-10 15:20:20|6157.76|6157.76|6157.18|6157.18|6157.76|6157.76|6157.18|6157.18|0
1646925630000|2022-03-10 15:20:30|6156.93|6156.93|6156.2|6156.2|6156.93|6156.93|6155.95|6155.95|0
1646925650000|2022-03-10 15:20:50|6156.91|6156.91|6156.91|6156.91|6156.91|6156.91|6156.91|6156.91|0
1646925660000|2022-03-10 15:21:00|6156.68|6156.68|6155.5|6155.5|6156.93|6156.93|6155.5|6155.5|0
1646925670000|2022-03-10 15:21:10|6154.08|6154.08|6154.08|6154.08|6154.08|6154.08|6154.08|6154.08|0
1646925680000|2022-03-10 15:21:20|6153.41|6153.41|6153.41|6153.41|6153.41|6153.41|6153.41|6153.41|0
1646925690000|2022-03-10 15:21:30|6152.92|6152.92|6151.23|6151.23|6153.03|6153.03|6151.23|6151.23|0
1646925700000|2022-03-10 15:21:40|6150.98|6150.98|6150.98|6150.98|6150.98|6150.98|6150.98|6150.98|0
1646925720000|2022-03-10 15:22:00|6150.27|6150.27|6151.69|6151.69|6151.69|6151.69|6150.27|6150.27|0
1646925730000|2022-03-10 15:22:10|6151.94|6151.94|6153.98|6153.98|6153.98|6153.98|6151.94|6151.94|0
1646925740000|2022-03-10 15:22:20|6153.26|6153.26|6152.55|6152.55|6153.26|6153.26|6152.55|6152.55|0
1646925750000|2022-03-10 15:22:30|6153.05|6153.05|6153.05|6153.05|6153.05|6153.05|6153.05|6153.05|0
1646925760000|2022-03-10 15:22:40|6152.8|6152.8|6152.81|6152.81|6153.52|6153.52|6152.06|6152.06|0
1646925770000|2022-03-10 15:22:50|6153.52|6153.52|6153.52|6153.52|6153.52|6153.52|6153.52|6153.52|0
1646925820000|2022-03-10 15:23:40|6152.81|6152.81|6152.1|6152.1|6152.81|6152.81|6152.1|6152.1|0
1646925830000|2022-03-10 15:23:50|6151.87|6151.87|6149.55|6149.55|6151.99|6151.99|6149.55|6149.55|0
1646925840000|2022-03-10 15:24:00|6149.44|6149.44|6146.94|6146.94|6149.44|6149.44|6146.71|6146.71|0
1646925880000|2022-03-10 15:24:40|6146.27|6146.27|6145.56|6145.56|6146.27|6146.27|6144.14|6144.14|0
1646925890000|2022-03-10 15:24:50|6144.85|6144.85|6144.85|6144.85|6144.85|6144.85|6144.85|6144.85|0
1646925900000|2022-03-10 15:25:00|6146.27|6146.27|6147.69|6147.69|6147.69|6147.69|6146.27|6146.27|0
1646925910000|2022-03-10 15:25:10|6149.12|6149.12|6149.35|6149.35|6149.35|6149.35|6149.12|6149.12|0
1646925920000|2022-03-10 15:25:20|6149.23|6149.23|6149.81|6149.81|6149.81|6149.81|6149.23|6149.23|0
1646925940000|2022-03-10 15:25:40|6152.66|6152.66|6153.37|6153.37|6153.37|6153.37|6152.66|6152.66|0
1646925950000|2022-03-10 15:25:50|6153.71|6153.71|6153.95|6153.95|6153.95|6153.95|6153.71|6153.71|0
1646925960000|2022-03-10 15:26:00|6154.2|6154.2|6154.88|6154.88|6154.88|6154.88|6154.2|6154.2|0
1646925980000|2022-03-10 15:26:20|6155.11|6155.11|6155.83|6155.83|6155.83|6155.83|6155.11|6155.11|0
1646925990000|2022-03-10 15:26:30|6155.71|6155.71|6152.51|6152.51|6155.71|6155.71|6152.51|6152.51|0
1646926000000|2022-03-10 15:26:40|6152.4|6152.4|6149.55|6149.55|6152.4|6152.4|6149.55|6149.55|0
1646926010000|2022-03-10 15:26:50|6149.31|6149.31|6146.47|6146.47|6149.31|6149.31|6146.47|6146.47|0
1646926020000|2022-03-10 15:27:00|6147.89|6147.89|6149.31|6149.31|6150.74|6150.74|6147.89|6147.89|0
1646926050000|2022-03-10 15:27:30|6148.6|6148.6|6148.6|6148.6|6148.6|6148.6|6148.6|6148.6|0
1646926060000|2022-03-10 15:27:40|6147.89|6147.89|6146.08|6146.08|6147.89|6147.89|6146.08|6146.08|0
1646926070000|2022-03-10 15:27:50|6145.83|6145.83|6146.33|6146.33|6146.33|6146.33|6145.83|6145.83|0
1646926080000|2022-03-10 15:28:00|6145.65|6145.65|6146|6146|6146|6146|6145.65|6145.65|0
1646926090000|2022-03-10 15:28:10|6146.25|6146.25|6146.96|6146.96|6146.96|6146.96|6146.25|6146.25|0
1646926110000|2022-03-10 15:28:30|6147.29|6147.29|6147.29|6147.29|6147.29|6147.29|6147.29|6147.29|0
1646926130000|2022-03-10 15:28:50|6147.54|6147.54|6147.54|6147.54|6147.54|6147.54|6147.54|6147.54|0
1646926140000|2022-03-10 15:29:00|6148.96|6148.96|6149.87|6149.87|6149.87|6149.87|6148.96|6148.96|0
1646926150000|2022-03-10 15:29:10|6149.75|6149.75|6147.51|6147.51|6149.75|6149.75|6147.51|6147.51|0
1646926160000|2022-03-10 15:29:20|6148.23|6148.23|6146.35|6146.35|6148.23|6148.23|6146.35|6146.35|0
1646926170000|2022-03-10 15:29:30|6146.6|6146.6|6146.35|6146.35|6146.6|6146.6|6146.35|6146.35|0
1646926180000|2022-03-10 15:29:40|6146.6|6146.6|6148.38|6148.38|6148.38|6148.38|6146.6|6146.6|0
1646926190000|2022-03-10 15:29:50|6149.09|6149.09|6149.92|6149.92|6150.88|6150.88|6149.09|6149.09|0
1646926200000|2022-03-10 15:30:00|6152.39|6152.39|6155.6|6155.6|6155.6|6155.6|6152.39|6152.39|0
1646926210000|2022-03-10 15:30:10|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|0
1646926220000|2022-03-10 15:30:20|6156.22|6156.22|6156.22|6156.22|6156.22|6156.22|6156.22|6156.22|0
1646926230000|2022-03-10 15:30:30|6156.93|6156.93|6159.61|6159.61|6159.61|6159.61|6156.93|6156.93|0
1646926240000|2022-03-10 15:30:40|6158.89|6158.89|6158.89|6158.89|6158.89|6158.89|6158.89|6158.89|0
1646926250000|2022-03-10 15:30:50|6158.66|6158.66|6158.1|6158.1|6158.66|6158.66|6158.1|6158.1|0
1646926260000|2022-03-10 15:31:00|6159.52|6159.52|6159.52|6159.52|6159.52|6159.52|6159.52|6159.52|0
1646926280000|2022-03-10 15:31:20|6159.85|6159.85|6162.23|6162.23|6162.23|6162.23|6159.85|6159.85|0
1646926290000|2022-03-10 15:31:30|6162.58|6162.58|6162.85|6162.85|6162.85|6162.85|6162.58|6162.58|0
1646926300000|2022-03-10 15:31:40|6163.1|6163.1|6163.81|6163.81|6163.81|6163.81|6163.1|6163.1|0
1646926310000|2022-03-10 15:31:50|6164.52|6164.52|6165.1|6165.1|6165.35|6165.35|6164.52|6164.52|0
1646926330000|2022-03-10 15:32:10|6165.81|6165.81|6165.81|6165.81|6165.81|6165.81|6165.81|6165.81|0
1646926340000|2022-03-10 15:32:20|6165.57|6165.57|6165.91|6165.91|6165.91|6165.91|6165.57|6165.57|0
1646926350000|2022-03-10 15:32:30|6166.25|6166.25|6166.5|6166.5|6166.5|6166.5|6166.25|6166.25|0
1646926360000|2022-03-10 15:32:40|6165.07|6165.07|6165.07|6165.07|6165.07|6165.07|6165.07|6165.07|0
1646926370000|2022-03-10 15:32:50|6159.85|6159.85|6160.31|6160.31|6160.31|6160.31|6159.6|6159.6|0
1646926380000|2022-03-10 15:33:00|6163.16|6163.16|6164.47|6164.47|6164.47|6164.47|6163.04|6163.04|0
1646926400000|2022-03-10 15:33:20|6165.18|6165.18|6165.18|6165.18|6165.18|6165.18|6165.18|6165.18|0
1646926410000|2022-03-10 15:33:30|6165.42|6165.42|6166.72|6166.72|6166.72|6166.72|6165.42|6165.42|0
1646926420000|2022-03-10 15:33:40|6166.25|6166.25|6166.25|6166.25|6166.25|6166.25|6166.25|6166.25|0
1646926430000|2022-03-10 15:33:50|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|0
1646926440000|2022-03-10 15:34:00|6166.25|6166.25|6165.54|6165.54|6166.25|6166.25|6165.54|6165.54|0
1646926450000|2022-03-10 15:34:10|6164.83|6164.83|6164.95|6164.95|6165.66|6165.66|6164.83|6164.83|0
1646926460000|2022-03-10 15:34:20|6164.23|6164.23|6165.99|6165.99|6165.99|6165.99|6164.23|6164.23|0
1646926470000|2022-03-10 15:34:30|6166.49|6166.49|6168.74|6168.74|6168.74|6168.74|6166.49|6166.49|0
1646926480000|2022-03-10 15:34:40|6169.01|6169.01|6169.28|6169.28|6169.28|6169.28|6169.01|6169.01|0
1646926490000|2022-03-10 15:34:50|6171.41|6171.41|6170.23|6170.23|6171.41|6171.41|6169.99|6169.99|0
1646926500000|2022-03-10 15:35:00|6170.9|6170.9|6171.62|6171.62|6171.62|6171.62|6170.9|6170.9|0
1646926510000|2022-03-10 15:35:10|6170.9|6170.9|6171.06|6171.06|6171.77|6171.77|6170.79|6170.79|0
1646926520000|2022-03-10 15:35:20|6171.3|6171.3|6172.15|6172.15|6174.17|6174.17|6171.3|6171.3|0
1646926530000|2022-03-10 15:35:30|6171.44|6171.44|6172.03|6172.03|6172.03|6172.03|6170.49|6170.49|0
1646926550000|2022-03-10 15:35:50|6171.92|6171.92|6170.96|6170.96|6171.92|6171.92|6170.96|6170.96|0
1646926560000|2022-03-10 15:36:00|6170.84|6170.84|6170.01|6170.01|6170.84|6170.84|6170.01|6170.01|0
1646926580000|2022-03-10 15:36:20|6171.68|6171.68|6174.4|6174.4|6174.4|6174.4|6171.68|6171.68|0
1646926590000|2022-03-10 15:36:30|6174.28|6174.28|6172.74|6172.74|6174.28|6174.28|6172.74|6172.74|0
1646926600000|2022-03-10 15:36:40|6172.5|6172.5|6171.92|6171.92|6172.5|6172.5|6171.2|6171.2|0
1646926610000|2022-03-10 15:36:50|6172.63|6172.63|6172.63|6172.63|6172.63|6172.63|6172.63|6172.63|0
1646926620000|2022-03-10 15:37:00|6172.28|6172.28|6173.7|6173.7|6173.7|6173.7|6172.28|6172.28|0
1646926630000|2022-03-10 15:37:10|6174.04|6174.04|6175.95|6175.95|6175.95|6175.95|6174.04|6174.04|0
1646926640000|2022-03-10 15:37:20|6176.66|6176.66|6177.01|6177.01|6177.01|6177.01|6176.66|6176.66|0
1646926650000|2022-03-10 15:37:30|6177.26|6177.26|6178.68|6178.68|6178.68|6178.68|6177.26|6177.26|0
1646926670000|2022-03-10 15:37:50|6178.95|6178.95|6178.68|6178.68|6178.95|6178.95|6178.68|6178.68|0
1646926680000|2022-03-10 15:38:00|6177.94|6177.94|6173.67|6173.67|6177.94|6177.94|6173.67|6173.67|0
1646926700000|2022-03-10 15:38:20|6173.79|6173.79|6173.9|6173.9|6173.9|6173.9|6173.79|6173.79|0
1646926720000|2022-03-10 15:38:40|6177.46|6177.46|6178.42|6178.42|6178.42|6178.42|6177.46|6177.46|0
1646926730000|2022-03-10 15:38:50|6180.55|6180.55|6180.22|6180.22|6180.55|6180.55|6180.22|6180.22|0
1646926750000|2022-03-10 15:39:10|6180.33|6180.33|6180.33|6180.33|6180.33|6180.33|6180.33|6180.33|0
1646926760000|2022-03-10 15:39:20|6180.22|6180.22|6176.67|6176.67|6180.22|6180.22|6176.43|6176.43|0
1646926770000|2022-03-10 15:39:30|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|0
1646926780000|2022-03-10 15:39:40|6176.3|6176.3|6177.72|6177.72|6177.72|6177.72|6176.3|6176.3|0
1646926790000|2022-03-10 15:39:50|6177.01|6177.01|6177.01|6177.01|6177.01|6177.01|6177.01|6177.01|0
1646926800000|2022-03-10 15:40:00|6177.26|6177.26|6177.26|6177.26|6177.26|6177.26|6177.26|6177.26|0
1646926820000|2022-03-10 15:40:20|6176.76|6176.76|6175.2|6175.2|6176.76|6176.76|6175.2|6175.2|0
1646926830000|2022-03-10 15:40:30|6173.07|6173.07|6172.24|6172.24|6173.07|6173.07|6172.24|6172.24|0
1646926850000|2022-03-10 15:40:50|6171.53|6171.53|6170.82|6170.82|6171.53|6171.53|6170.82|6170.82|0
1646926860000|2022-03-10 15:41:00|6171.06|6171.06|6172.85|6172.85|6172.85|6172.85|6171.06|6171.06|0
1646926920000|2022-03-10 15:42:00|6172.51|6172.51|6171.8|6171.8|6172.51|6172.51|6170.38|6170.38|0
1646926940000|2022-03-10 15:42:20|6171.09|6171.09|6171.8|6171.8|6171.8|6171.8|6171.09|6171.09|0
1646926960000|2022-03-10 15:42:40|6172.15|6172.15|6172.15|6172.15|6172.15|6172.15|6172.15|6172.15|0
1646926980000|2022-03-10 15:43:00|6173.57|6173.57|6172.86|6172.86|6173.57|6173.57|6172.86|6172.86|0
1646926990000|2022-03-10 15:43:10|6172.97|6172.97|6172.97|6172.97|6172.97|6172.97|6172.97|6172.97|0
1646927000000|2022-03-10 15:43:20|6173.31|6173.31|6173.56|6173.56|6173.56|6173.56|6173.31|6173.31|0
1646927040000|2022-03-10 15:44:00|6173.8|6173.8|6173.8|6173.8|6173.8|6173.8|6173.8|6173.8|0
1646927060000|2022-03-10 15:44:20|6173.47|6173.47|6175.24|6175.24|6175.24|6175.24|6173.47|6173.47|0
1646927070000|2022-03-10 15:44:30|6175.7|6175.7|6175.23|6175.23|6175.95|6175.95|6175.23|6175.23|0
1646927080000|2022-03-10 15:44:40|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|0
1646927090000|2022-03-10 15:44:50|6174.19|6174.19|6175.25|6175.25|6175.25|6175.25|6174.19|6174.19|0
1646927100000|2022-03-10 15:45:00|6175.01|6175.01|6174.77|6174.77|6175.01|6175.01|6174.77|6174.77|0
1646927110000|2022-03-10 15:45:10|6174.65|6174.65|6172.75|6172.75|6174.65|6174.65|6172.75|6172.75|0
1646927120000|2022-03-10 15:45:20|6171.33|6171.33|6172.75|6172.75|6172.75|6172.75|6171.33|6171.33|0
1646927130000|2022-03-10 15:45:30|6172.04|6172.04|6171.79|6171.79|6173.46|6173.46|6171.79|6171.79|0
1646927140000|2022-03-10 15:45:40|6172.5|6172.5|6172.75|6172.75|6172.75|6172.75|6172.5|6172.5|0
1646927150000|2022-03-10 15:45:50|6173|6173|6173|6173|6173|6173|6173|6173|0
1646927170000|2022-03-10 15:46:10|6172.29|6172.29|6172.29|6172.29|6172.29|6172.29|6172.29|6172.29|0
1646927180000|2022-03-10 15:46:20|6171.57|6171.57|6171.57|6171.57|6171.57|6171.57|6171.57|6171.57|0
1646927190000|2022-03-10 15:46:30|6171.23|6171.23|6171.23|6171.23|6171.23|6171.23|6171.23|6171.23|0
1646927200000|2022-03-10 15:46:40|6172.65|6172.65|6173.36|6173.36|6173.36|6173.36|6172.65|6172.65|0
1646927220000|2022-03-10 15:47:00|6173.7|6173.7|6175.12|6175.12|6175.12|6175.12|6173.7|6173.7|0
1646927230000|2022-03-10 15:47:10|6174.41|6174.41|6174.76|6174.76|6174.76|6174.76|6174.41|6174.41|0
1646927250000|2022-03-10 15:47:30|6175.47|6175.47|6175.81|6175.81|6175.81|6175.81|6175.47|6175.47|0
1646927260000|2022-03-10 15:47:40|6176.06|6176.06|6176.31|6176.31|6176.42|6176.42|6176.06|6176.06|0
1646927270000|2022-03-10 15:47:50|6177.02|6177.02|6177.73|6177.73|6177.73|6177.73|6177.02|6177.02|0
1646927280000|2022-03-10 15:48:00|6177.85|6177.85|6178.3|6178.3|6178.3|6178.3|6177.85|6177.85|0
1646927290000|2022-03-10 15:48:10|6178.63|6178.63|6178.63|6178.63|6178.63|6178.63|6178.63|6178.63|0
1646927300000|2022-03-10 15:48:20|6179.34|6179.34|6179.34|6179.34|6179.34|6179.34|6179.34|6179.34|0
1646927310000|2022-03-10 15:48:30|6180.06|6180.06|6179.69|6179.69|6180.06|6180.06|6179.34|6179.34|0
1646927340000|2022-03-10 15:49:00|6179.94|6179.94|6179.94|6179.94|6179.94|6179.94|6179.94|6179.94|0
1646927360000|2022-03-10 15:49:20|6179.6|6179.6|6178.89|6178.89|6179.6|6179.6|6178.89|6178.89|0
1646927380000|2022-03-10 15:49:40|6179.6|6179.6|6179.6|6179.6|6179.6|6179.6|6179.6|6179.6|0
1646927390000|2022-03-10 15:49:50|6179.72|6179.72|6178.51|6178.51|6179.72|6179.72|6178.51|6178.51|0
1646927400000|2022-03-10 15:50:00|6177.8|6177.8|6177.8|6177.8|6177.8|6177.8|6177.8|6177.8|0
1646927420000|2022-03-10 15:50:20|6177.57|6177.57|6175.54|6175.54|6177.57|6177.57|6175.07|6175.07|0
1646927440000|2022-03-10 15:50:40|6175.27|6175.27|6174.6|6174.6|6175.27|6175.27|6174.6|6174.6|0
1646927460000|2022-03-10 15:51:00|6173.89|6173.89|6173.89|6173.89|6173.89|6173.89|6173.89|6173.89|0
1646927480000|2022-03-10 15:51:20|6174.6|6174.6|6174.47|6174.47|6174.6|6174.6|6173.89|6173.89|0
1646927490000|2022-03-10 15:51:30|6175.89|6175.89|6176.94|6176.94|6176.94|6176.94|6175.89|6175.89|0
1646927500000|2022-03-10 15:51:40|6177.65|6177.65|6176.94|6176.94|6177.65|6177.65|6176.94|6176.94|0
1646927510000|2022-03-10 15:51:50|6178.36|6178.36|6178.36|6178.36|6178.36|6178.36|6178.36|6178.36|0
1646927530000|2022-03-10 15:52:10|6178.61|6178.61|6178.61|6178.61|6178.61|6178.61|6178.61|6178.61|0
1646927540000|2022-03-10 15:52:20|6178.72|6178.72|6175.76|6175.76|6178.72|6178.72|6175.76|6175.76|0
1646927550000|2022-03-10 15:52:30|6174.34|6174.34|6173.29|6173.29|6174.34|6174.34|6173.29|6173.29|0
1646927580000|2022-03-10 15:53:00|6174.71|6174.71|6175.42|6175.42|6175.54|6175.54|6174.71|6174.71|0
1646927590000|2022-03-10 15:53:10|6174|6174|6173.73|6173.73|6174|6174|6173.73|6173.73|0
1646927620000|2022-03-10 15:53:40|6174.44|6174.44|6176.82|6176.82|6176.82|6176.82|6174.44|6174.44|0
1646927640000|2022-03-10 15:54:00|6176.11|6176.11|6175.15|6175.15|6176.11|6176.11|6175.15|6175.15|0
1646927690000|2022-03-10 15:54:50|6175.4|6175.4|6176.11|6176.11|6176.11|6176.11|6175.4|6175.4|0
1646927710000|2022-03-10 15:55:10|6175.29|6175.29|6175.29|6175.29|6175.29|6175.29|6175.29|6175.29|0
1646927730000|2022-03-10 15:55:30|6175.04|6175.04|6174.36|6174.36|6175.04|6175.04|6174.36|6174.36|0
1646927740000|2022-03-10 15:55:40|6174.09|6174.09|6174.09|6174.09|6174.09|6174.09|6174.09|6174.09|0
1646927760000|2022-03-10 15:56:00|6174.8|6174.8|6174.09|6174.09|6174.8|6174.8|6174.09|6174.09|0
1646927770000|2022-03-10 15:56:10|6174.42|6174.42|6176.43|6176.43|6176.43|6176.43|6174.42|6174.42|0
1646927780000|2022-03-10 15:56:20|6177.14|6177.14|6176.43|6176.43|6177.14|6177.14|6176.43|6176.43|0
1646927810000|2022-03-10 15:56:50|6176.18|6176.18|6176.43|6176.43|6176.43|6176.43|6176.18|6176.18|0
1646927830000|2022-03-10 15:57:10|6176.76|6176.76|6176.76|6176.76|6176.76|6176.76|6176.76|6176.76|0
1646927860000|2022-03-10 15:57:40|6177.26|6177.26|6177.26|6177.26|6177.26|6177.26|6177.26|6177.26|0
1646927870000|2022-03-10 15:57:50|6177.53|6177.53|6177.53|6177.53|6177.53|6177.53|6177.53|6177.53|0
1646927880000|2022-03-10 15:58:00|6177.79|6177.79|6176.74|6176.74|6177.79|6177.79|6176.74|6176.74|0
1646927890000|2022-03-10 15:58:10|6178.16|6178.16|6178.39|6178.39|6178.39|6178.39|6178.16|6178.16|0
1646927900000|2022-03-10 15:58:20|6177.68|6177.68|6177.68|6177.68|6177.68|6177.68|6177.68|6177.68|0
1646927920000|2022-03-10 15:58:40|6176.97|6176.97|6176.97|6176.97|6176.97|6176.97|6176.97|6176.97|0
1646927930000|2022-03-10 15:58:50|6176.26|6176.26|6176.26|6176.26|6176.26|6176.26|6176.26|6176.26|0
1646927940000|2022-03-10 15:59:00|6175.99|6175.99|6175.99|6175.99|6175.99|6175.99|6175.99|6175.99|0
1646927950000|2022-03-10 15:59:10|6177.41|6177.41|6178.12|6178.12|6178.12|6178.12|6177.41|6177.41|0
1646927960000|2022-03-10 15:59:20|6177.41|6177.41|6176.42|6176.42|6177.41|6177.41|6176.42|6176.42|0
1646927970000|2022-03-10 15:59:30|6176.18|6176.18|6176.18|6176.18|6176.67|6176.67|6176.18|6176.18|0
1646927980000|2022-03-10 15:59:40|6175.47|6175.47|6175.47|6175.47|6175.47|6175.47|6175.47|6175.47|0
1646928000000|2022-03-10 16:00:00|6175.13|6175.13|6174.42|6174.42|6175.13|6175.13|6174.42|6174.42|0
1646928010000|2022-03-10 16:00:10|6174.67|6174.67|6175.01|6175.01|6177.29|6177.29|6174.67|6174.67|0
1646928030000|2022-03-10 16:00:30|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|0
1646928040000|2022-03-10 16:00:40|6173.84|6173.84|6172.55|6172.55|6173.84|6173.84|6170.16|6170.16|0
1646928050000|2022-03-10 16:00:50|6172.43|6172.43|6172.43|6172.43|6173.14|6173.14|6172.43|6172.43|0
1646928060000|2022-03-10 16:01:00|6172.18|6172.18|6170.05|6170.05|6172.18|6172.18|6170.05|6170.05|0
1646928070000|2022-03-10 16:01:10|6169.7|6169.7|6168.51|6168.51|6169.7|6169.7|6168.51|6168.51|0
1646928080000|2022-03-10 16:01:20|6167.84|6167.84|6166.15|6166.15|6167.84|6167.84|6166.15|6166.15|0
1646928090000|2022-03-10 16:01:30|6165.41|6165.41|6165.41|6165.41|6165.41|6165.41|6165.41|6165.41|0
1646928100000|2022-03-10 16:01:40|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|0
1646928110000|2022-03-10 16:01:50|6163.41|6163.41|6162.47|6162.47|6163.41|6163.41|6162.47|6162.47|0
1646928130000|2022-03-10 16:02:10|6162.96|6162.96|6163.67|6163.67|6164.38|6164.38|6162.96|6162.96|0
1646928140000|2022-03-10 16:02:20|6163.92|6163.92|6163.92|6163.92|6163.92|6163.92|6163.92|6163.92|0
1646928150000|2022-03-10 16:02:30|6164.25|6164.25|6164.5|6164.5|6164.5|6164.5|6164.25|6164.25|0
1646928160000|2022-03-10 16:02:40|6165.21|6165.21|6165.21|6165.21|6165.21|6165.21|6165.21|6165.21|0
1646928170000|2022-03-10 16:02:50|6166.63|6166.63|6166.62|6166.62|6166.63|6166.63|6165.92|6165.92|0
1646928180000|2022-03-10 16:03:00|6166.95|6166.95|6166.95|6166.95|6166.95|6166.95|6166.95|6166.95|0
1646928190000|2022-03-10 16:03:10|6167.66|6167.66|6167.44|6167.44|6168.16|6168.16|6167.44|6167.44|0
1646928210000|2022-03-10 16:03:30|6168.16|6168.16|6168.16|6168.16|6168.16|6168.16|6168.16|6168.16|0
1646928220000|2022-03-10 16:03:40|6167.44|6167.44|6166.24|6166.24|6167.44|6167.44|6166.24|6166.24|0
1646928230000|2022-03-10 16:03:50|6166.49|6166.49|6166.22|6166.22|6166.49|6166.49|6166.22|6166.22|0
1646928240000|2022-03-10 16:04:00|6167.64|6167.64|6167.17|6167.17|6168.6|6168.6|6167.17|6167.17|0
1646928250000|2022-03-10 16:04:10|6166.94|6166.94|6166.94|6166.94|6166.94|6166.94|6166.94|6166.94|0
1646928260000|2022-03-10 16:04:20|6166.45|6166.45|6166.45|6166.45|6166.45|6166.45|6166.45|6166.45|0
1646928270000|2022-03-10 16:04:30|6165.74|6165.74|6166.12|6166.12|6166.12|6166.12|6164.69|6164.69|0
1646928280000|2022-03-10 16:04:40|6166.23|6166.23|6166.23|6166.23|6166.23|6166.23|6166.23|6166.23|0
1646928290000|2022-03-10 16:04:50|6166.94|6166.94|6167.06|6167.06|6167.06|6167.06|6166.94|6166.94|0
1646928300000|2022-03-10 16:05:00|6168.48|6168.48|6168.48|6168.48|6168.48|6168.48|6168.48|6168.48|0
1646928310000|2022-03-10 16:05:10|6168.73|6168.73|6168.35|6168.35|6169.06|6169.06|6168.35|6168.35|0
1646928320000|2022-03-10 16:05:20|6168.6|6168.6|6170.02|6170.02|6170.02|6170.02|6168.6|6168.6|0
1646928330000|2022-03-10 16:05:30|6170.25|6170.25|6168.12|6168.12|6170.37|6170.37|6168.12|6168.12|0
1646928350000|2022-03-10 16:05:50|6168.36|6168.36|6169.08|6169.08|6169.08|6169.08|6168.36|6168.36|0
1646928370000|2022-03-10 16:06:10|6169.79|6169.79|6169.79|6169.79|6169.79|6169.79|6169.79|6169.79|0
1646928380000|2022-03-10 16:06:20|6169.54|6169.54|6169.42|6169.42|6169.54|6169.54|6169.42|6169.42|0
1646928390000|2022-03-10 16:06:30|6168.71|6168.71|6168.35|6168.35|6168.71|6168.71|6168.35|6168.35|0
1646928400000|2022-03-10 16:06:40|6168|6168|6168|6168|6168|6168|6168|6168|0
1646928410000|2022-03-10 16:06:50|6167.89|6167.89|6166.93|6166.93|6167.89|6167.89|6166.93|6166.93|0
1646928420000|2022-03-10 16:07:00|6168.35|6168.35|6168.35|6168.35|6168.35|6168.35|6168.35|6168.35|0
1646928430000|2022-03-10 16:07:10|6166.93|6166.93|6165.97|6165.97|6166.93|6166.93|6165.97|6165.97|0
1646928440000|2022-03-10 16:07:20|6165.7|6165.7|6167.13|6167.13|6167.13|6167.13|6165.7|6165.7|0
1646928450000|2022-03-10 16:07:30|6166.42|6166.42|6166.42|6166.42|6166.42|6166.42|6166.42|6166.42|0
1646928460000|2022-03-10 16:07:40|6166.08|6166.08|6165.37|6165.37|6166.08|6166.08|6165.37|6165.37|0
1646928470000|2022-03-10 16:07:50|6164.88|6164.88|6164.88|6164.88|6164.88|6164.88|6164.88|6164.88|0
1646928480000|2022-03-10 16:08:00|6166.3|6166.3|6166.3|6166.3|6166.3|6166.3|6166.3|6166.3|0
1646928500000|2022-03-10 16:08:20|6166.79|6166.79|6168.21|6168.21|6168.93|6168.93|6166.79|6166.79|0
1646928520000|2022-03-10 16:08:40|6168.33|6168.33|6168.33|6168.33|6168.33|6168.33|6168.33|6168.33|0
1646928530000|2022-03-10 16:08:50|6168.67|6168.67|6169.39|6169.39|6169.39|6169.39|6168.67|6168.67|0
1646928550000|2022-03-10 16:09:10|6169.5|6169.5|6168.21|6168.21|6169.5|6169.5|6168.21|6168.21|0
1646928560000|2022-03-10 16:09:20|6167.5|6167.5|6167.03|6167.03|6167.74|6167.74|6167.03|6167.03|0
1646928570000|2022-03-10 16:09:30|6166.45|6166.45|6166.45|6166.45|6166.45|6166.45|6166.45|6166.45|0
1646928580000|2022-03-10 16:09:40|6166.11|6166.11|6166.11|6166.11|6166.35|6166.35|6166.11|6166.11|0
1646928590000|2022-03-10 16:09:50|6166.35|6166.35|6166.35|6166.35|6166.35|6166.35|6166.35|6166.35|0
1646928600000|2022-03-10 16:10:00|6166.47|6166.47|6164.71|6164.71|6166.47|6166.47|6164.71|6164.71|0
1646928620000|2022-03-10 16:10:20|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|0
1646928640000|2022-03-10 16:10:40|6164.58|6164.58|6163.39|6163.39|6166|6166|6163.39|6163.39|0
1646928650000|2022-03-10 16:10:50|6164.1|6164.1|6164.1|6164.1|6164.1|6164.1|6164.1|6164.1|0
1646928660000|2022-03-10 16:11:00|6164.81|6164.81|6164.1|6164.1|6164.81|6164.81|6164.1|6164.1|0
1646928670000|2022-03-10 16:11:10|6163.99|6163.99|6163.27|6163.27|6163.99|6163.99|6163.27|6163.27|0
1646928680000|2022-03-10 16:11:20|6163.99|6163.99|6163.87|6163.87|6163.99|6163.99|6163.87|6163.87|0
1646928720000|2022-03-10 16:12:00|6163.16|6163.16|6158.31|6158.31|6163.16|6163.16|6158.31|6158.31|0
1646928750000|2022-03-10 16:12:30|6158.06|6158.06|6158.16|6158.16|6158.41|6158.41|6158.06|6158.06|0
1646928760000|2022-03-10 16:12:40|6160.3|6160.3|6160.64|6160.64|6160.64|6160.64|6160.3|6160.3|0
1646928780000|2022-03-10 16:13:00|6160.98|6160.98|6162.43|6162.43|6162.43|6162.43|6160.98|6160.98|0
1646928810000|2022-03-10 16:13:30|6163.14|6163.14|6165.16|6165.16|6165.16|6165.16|6163.14|6163.14|0
1646928830000|2022-03-10 16:13:50|6165.87|6165.87|6165.87|6165.87|6165.87|6165.87|6165.87|6165.87|0
1646928840000|2022-03-10 16:14:00|6166.2|6166.2|6165.49|6165.49|6166.2|6166.2|6165.49|6165.49|0
1646928850000|2022-03-10 16:14:10|6165.26|6165.26|6165.26|6165.26|6165.26|6165.26|6165.26|6165.26|0
1646928860000|2022-03-10 16:14:20|6165.53|6165.53|6165.53|6165.53|6165.53|6165.53|6165.53|6165.53|0
1646928870000|2022-03-10 16:14:30|6165.87|6165.87|6166.11|6166.11|6166.11|6166.11|6165.87|6165.87|0
1646928880000|2022-03-10 16:14:40|6167.54|6167.54|6168.25|6168.25|6168.25|6168.25|6167.54|6167.54|0
1646928890000|2022-03-10 16:14:50|6167.54|6167.54|6167.54|6167.54|6167.54|6167.54|6167.54|6167.54|0
1646928900000|2022-03-10 16:15:00|6167.3|6167.3|6166.84|6166.84|6167.3|6167.3|6166.84|6166.84|0
1646928910000|2022-03-10 16:15:10|6166.96|6166.96|6167.07|6167.07|6167.07|6167.07|6166.96|6166.96|0
1646928920000|2022-03-10 16:15:20|6165.65|6165.65|6165.65|6165.65|6165.65|6165.65|6165.65|6165.65|0
1646928930000|2022-03-10 16:15:30|6165.99|6165.99|6165.99|6165.99|6165.99|6165.99|6165.99|6165.99|0
1646928940000|2022-03-10 16:15:40|6165.27|6165.27|6165.27|6165.27|6165.27|6165.27|6165.27|6165.27|0
1646928950000|2022-03-10 16:15:50|6164.78|6164.78|6164.07|6164.07|6164.78|6164.78|6164.07|6164.07|0
1646928960000|2022-03-10 16:16:00|6163.95|6163.95|6163.84|6163.84|6163.95|6163.95|6163.84|6163.84|0
1646928970000|2022-03-10 16:16:10|6164.17|6164.17|6160.14|6160.14|6164.17|6164.17|6160.14|6160.14|0
1646928980000|2022-03-10 16:16:20|6159.91|6159.91|6159.91|6159.91|6159.91|6159.91|6159.91|6159.91|0
1646928990000|2022-03-10 16:16:30|6159.2|6159.2|6158.22|6158.22|6159.2|6159.2|6158.22|6158.22|0
1646929000000|2022-03-10 16:16:40|6157.51|6157.51|6158.93|6158.93|6158.93|6158.93|6156.08|6156.08|0
1646929010000|2022-03-10 16:16:50|6159.05|6159.05|6157.27|6157.27|6159.28|6159.28|6157.27|6157.27|0
1646929020000|2022-03-10 16:17:00|6157|6157|6157.39|6157.39|6157.39|6157.39|6157|6157|0
1646929030000|2022-03-10 16:17:10|6156.34|6156.34|6157.52|6157.52|6157.76|6157.76|6156.34|6156.34|0
1646929040000|2022-03-10 16:17:20|6157.4|6157.4|6157.29|6157.29|6157.4|6157.4|6157.29|6157.29|0
1646929070000|2022-03-10 16:17:50|6158|6158|6156.7|6156.7|6158|6158|6156.7|6156.7|0
1646929090000|2022-03-10 16:18:10|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|0
1646929100000|2022-03-10 16:18:20|6157.75|6157.75|6159.67|6159.67|6159.67|6159.67|6157.75|6157.75|0
1646929110000|2022-03-10 16:18:30|6159.55|6159.55|6158.13|6158.13|6159.55|6159.55|6158.13|6158.13|0
1646929130000|2022-03-10 16:18:50|6158.46|6158.46|6158.46|6158.46|6158.46|6158.46|6158.46|6158.46|0
1646929140000|2022-03-10 16:19:00|6158.22|6158.22|6158.22|6158.22|6158.22|6158.22|6158.22|6158.22|0
1646929150000|2022-03-10 16:19:10|6158.1|6158.1|6158.1|6158.1|6158.1|6158.1|6158.1|6158.1|0
1646929160000|2022-03-10 16:19:20|6157.39|6157.39|6157.39|6157.39|6157.39|6157.39|6157.39|6157.39|0
1646929170000|2022-03-10 16:19:30|6157.62|6157.62|6157.62|6157.62|6157.62|6157.62|6157.62|6157.62|0
1646929180000|2022-03-10 16:19:40|6155.15|6155.15|6154.19|6154.19|6155.15|6155.15|6154.19|6154.19|0
1646929190000|2022-03-10 16:19:50|6153.92|6153.92|6154.65|6154.65|6154.65|6154.65|6153.59|6153.59|0
1646929200000|2022-03-10 16:20:00|6155.36|6155.36|6155.36|6155.36|6155.36|6155.36|6155.36|6155.36|0
1646929220000|2022-03-10 16:20:20|6157.49|6157.49|6157.83|6157.83|6157.83|6157.83|6157.49|6157.49|0
1646929230000|2022-03-10 16:20:30|6157.12|6157.12|6157.12|6157.12|6157.83|6157.83|6157.12|6157.12|0
1646929240000|2022-03-10 16:20:40|6156.41|6156.41|6156.53|6156.53|6157.36|6157.36|6156.2|6156.2|0
1646929250000|2022-03-10 16:20:50|6157.24|6157.24|6154.28|6154.28|6157.35|6157.35|6154.28|6154.28|0
1646929260000|2022-03-10 16:21:00|6154.39|6154.39|6154.06|6154.06|6154.39|6154.39|6154.06|6154.06|0
1646929270000|2022-03-10 16:21:10|6154.17|6154.17|6153.84|6153.84|6155.6|6155.6|6153.84|6153.84|0
1646929280000|2022-03-10 16:21:20|6153.34|6153.34|6155.26|6155.26|6155.26|6155.26|6153.34|6153.34|0
1646929290000|2022-03-10 16:21:30|6155.37|6155.37|6155.37|6155.37|6155.37|6155.37|6155.37|6155.37|0
1646929300000|2022-03-10 16:21:40|6153.24|6153.24|6155.37|6155.37|6155.37|6155.37|6153.24|6153.24|0
1646929320000|2022-03-10 16:22:00|6154.66|6154.66|6156.17|6156.17|6156.17|6156.17|6154.66|6154.66|0
1646929330000|2022-03-10 16:22:10|6154.75|6154.75|6154.48|6154.48|6154.75|6154.75|6154.48|6154.48|0
1646929360000|2022-03-10 16:22:40|6153.06|6153.06|6151.65|6151.65|6153.06|6153.06|6151.65|6151.65|0
1646929370000|2022-03-10 16:22:50|6153.07|6153.07|6152.12|6152.12|6153.07|6153.07|6152.12|6152.12|0
1646929380000|2022-03-10 16:23:00|6152.36|6152.36|6152.1|6152.1|6152.36|6152.36|6152.1|6152.1|0
1646929390000|2022-03-10 16:23:10|6153.52|6153.52|6153.52|6153.52|6153.52|6153.52|6153.52|6153.52|0
1646929400000|2022-03-10 16:23:20|6152.1|6152.1|6153.52|6153.52|6153.52|6153.52|6152.1|6152.1|0
1646929410000|2022-03-10 16:23:30|6154.06|6154.06|6154.29|6154.29|6154.29|6154.29|6154.06|6154.06|0
1646929420000|2022-03-10 16:23:40|6153.96|6153.96|6153.25|6153.25|6153.96|6153.96|6153.25|6153.25|0
1646929450000|2022-03-10 16:24:10|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|0
1646929460000|2022-03-10 16:24:20|6153.96|6153.96|6153.57|6153.57|6153.96|6153.96|6153.57|6153.57|0
1646929470000|2022-03-10 16:24:30|6152.53|6152.53|6151.57|6151.57|6152.53|6152.53|6151.57|6151.57|0
1646929480000|2022-03-10 16:24:40|6150.86|6150.86|6149.91|6149.91|6150.86|6150.86|6149.91|6149.91|0
1646929490000|2022-03-10 16:24:50|6149.58|6149.58|6149.83|6149.83|6149.83|6149.83|6149.58|6149.58|0
1646929500000|2022-03-10 16:25:00|6149.58|6149.58|6150.07|6150.07|6150.07|6150.07|6149.58|6149.58|0
1646929510000|2022-03-10 16:25:10|6149.58|6149.58|6149.8|6149.8|6150.07|6150.07|6149.58|6149.58|0
1646929520000|2022-03-10 16:25:20|6149.09|6149.09|6146.46|6146.46|6149.09|6149.09|6146.46|6146.46|0
1646929540000|2022-03-10 16:25:40|6146.13|6146.13|6150.73|6150.73|6150.73|6150.73|6146.13|6146.13|0
1646929550000|2022-03-10 16:25:50|6151|6151|6151.31|6151.31|6151.31|6151.31|6150.56|6150.56|0
1646929560000|2022-03-10 16:26:00|6151.42|6151.42|6150|6150|6151.42|6151.42|6150|6150|0
1646929570000|2022-03-10 16:26:10|6150.34|6150.34|6146.68|6146.68|6150.34|6150.34|6144.54|6144.54|0
1646929580000|2022-03-10 16:26:20|6145.97|6145.97|6144.65|6144.65|6145.97|6145.97|6144.65|6144.65|0
1646929590000|2022-03-10 16:26:30|6143.23|6143.23|6141.23|6141.23|6143.23|6143.23|6140.98|6140.98|0
1646929600000|2022-03-10 16:26:40|6142.65|6142.65|6143.36|6143.36|6143.36|6143.36|6142.65|6142.65|0
1646929610000|2022-03-10 16:26:50|6141.23|6141.23|6142.65|6142.65|6142.65|6142.65|6141.23|6141.23|0
1646929620000|2022-03-10 16:27:00|6142.38|6142.38|6141.67|6141.67|6142.38|6142.38|6140.25|6140.25|0
1646929630000|2022-03-10 16:27:10|6140.25|6140.25|6140.25|6140.25|6140.25|6140.25|6140.25|6140.25|0
1646929650000|2022-03-10 16:27:30|6139.91|6139.91|6139.91|6139.91|6139.91|6139.91|6139.91|6139.91|0
1646929660000|2022-03-10 16:27:40|6139.2|6139.2|6138.95|6138.95|6139.2|6139.2|6138.95|6138.95|0
1646929680000|2022-03-10 16:28:00|6140.37|6140.37|6139.65|6139.65|6141.2|6141.2|6139.65|6139.65|0
1646929690000|2022-03-10 16:28:10|6138.94|6138.94|6138.71|6138.71|6138.94|6138.94|6138.71|6138.71|0
1646929700000|2022-03-10 16:28:20|6138.37|6138.37|6136.95|6136.95|6138.37|6138.37|6136.95|6136.95|0
1646929710000|2022-03-10 16:28:30|6137.66|6137.66|6137.54|6137.54|6137.66|6137.66|6137.54|6137.54|0
1646929720000|2022-03-10 16:28:40|6137.31|6137.31|6136.6|6136.6|6137.31|6137.31|6136.6|6136.6|0
1646929730000|2022-03-10 16:28:50|6137.31|6137.31|6137.31|6137.31|6137.31|6137.31|6137.31|6137.31|0
1646929740000|2022-03-10 16:29:00|6137.06|6137.06|6136.58|6136.58|6137.06|6137.06|6136.11|6136.11|0
1646929750000|2022-03-10 16:29:10|6138.01|6138.01|6138.01|6138.01|6138.01|6138.01|6137.3|6137.3|0
1646929760000|2022-03-10 16:29:20|6136.58|6136.58|6139.3|6139.3|6139.3|6139.3|6136.58|6136.58|0
1646929770000|2022-03-10 16:29:30|6140.28|6140.28|6140.75|6140.75|6140.75|6140.75|6139.92|6139.92|0
1646929780000|2022-03-10 16:29:40|6144.3|6144.3|6147.74|6147.74|6147.74|6147.74|6144.3|6144.3|0
1646929790000|2022-03-10 16:29:50|6147.97|6147.97|6149.91|6149.91|6152.83|6152.83|6147.71|6147.71|0
1646986500000|2022-03-11 08:15:00|6171.73|6171.73|6169.53|6169.53|6171.73|6171.73|6169.53|6169.53|0
1646986510000|2022-03-11 08:15:10|6168.82|6168.82|6168.1|6168.1|6169.09|6169.09|6168.1|6168.1|0
1646986520000|2022-03-11 08:15:20|6167.87|6167.87|6161.71|6161.71|6167.87|6167.87|6161.71|6161.71|0
1646986530000|2022-03-11 08:15:30|6161.46|6161.46|6161.46|6161.46|6161.46|6161.46|6161.46|6161.46|0
1646986540000|2022-03-11 08:15:40|6162.88|6162.88|6160.04|6160.04|6162.88|6162.88|6160.04|6160.04|0
1646986550000|2022-03-11 08:15:50|6157.19|6157.19|6155.04|6155.04|6157.19|6157.19|6155.04|6155.04|0
1646986560000|2022-03-11 08:16:00|6155.27|6155.27|6155.27|6155.27|6155.27|6155.27|6155.27|6155.27|0
1646986570000|2022-03-11 08:16:10|6154.92|6154.92|6154.92|6154.92|6154.92|6154.92|6154.92|6154.92|0
1646986590000|2022-03-11 08:16:30|6156.34|6156.34|6154.92|6154.92|6156.34|6156.34|6154.92|6154.92|0
1646986600000|2022-03-11 08:16:40|6153.91|6153.91|6152.63|6152.63|6153.91|6153.91|6152.63|6152.63|0
1646986610000|2022-03-11 08:16:50|6149.07|6149.07|6146.09|6146.09|6149.07|6149.07|6146.09|6146.09|0
1646986620000|2022-03-11 08:17:00|6145.55|6145.55|6144.28|6144.28|6145.55|6145.55|6143.84|6143.84|0
1646986630000|2022-03-11 08:17:10|6143.29|6143.29|6143.29|6143.29|6143.29|6143.29|6143.29|6143.29|0
1646986650000|2022-03-11 08:17:30|6143.18|6143.18|6143.89|6143.89|6143.89|6143.89|6143.18|6143.18|0
1646986660000|2022-03-11 08:17:40|6144.63|6144.63|6145.54|6145.54|6145.54|6145.54|6144.63|6144.63|0
1646986670000|2022-03-11 08:17:50|6146.7|6146.7|6146.24|6146.24|6146.7|6146.7|6146.24|6146.24|0
1646986680000|2022-03-11 08:18:00|6149.76|6149.76|6149.76|6149.76|6151.89|6151.89|6149.76|6149.76|0
1646986690000|2022-03-11 08:18:10|6150.47|6150.47|6149.52|6149.52|6150.47|6150.47|6149.52|6149.52|0
1646986700000|2022-03-11 08:18:20|6149.29|6149.29|6149.29|6149.29|6149.29|6149.29|6149.29|6149.29|0
1646986710000|2022-03-11 08:18:30|6148.58|6148.58|6148.12|6148.12|6148.58|6148.58|6147.77|6147.77|0
1646986720000|2022-03-11 08:18:40|6146.7|6146.7|6147.23|6147.23|6147.23|6147.23|6146.7|6146.7|0
1646986730000|2022-03-11 08:18:50|6146.52|6146.52|6146.52|6146.52|6146.52|6146.52|6146.52|6146.52|0
1646986740000|2022-03-11 08:19:00|6147.23|6147.23|6147.37|6147.37|6147.95|6147.95|6147.23|6147.23|0
1646986750000|2022-03-11 08:19:10|6147.6|6147.6|6146.89|6146.89|6147.6|6147.6|6146.89|6146.89|0
1646986760000|2022-03-11 08:19:20|6148.31|6148.31|6150.03|6150.03|6150.03|6150.03|6148.31|6148.31|0
1646986770000|2022-03-11 08:19:30|6150.75|6150.75|6149.93|6149.93|6150.99|6150.99|6149.93|6149.93|0
1646986780000|2022-03-11 08:19:40|6150.17|6150.17|6150.17|6150.17|6150.17|6150.17|6150.17|6150.17|0
1646986790000|2022-03-11 08:19:50|6149.7|6149.7|6152.51|6152.51|6152.51|6152.51|6149.7|6149.7|0
1646986800000|2022-03-11 08:20:00|6151.09|6151.09|6149.78|6149.78|6151.94|6151.94|6149.78|6149.78|0
1646986810000|2022-03-11 08:20:10|6149.55|6149.55|6150.04|6150.04|6150.04|6150.04|6149.55|6149.55|0
1646986830000|2022-03-11 08:20:30|6148.62|6148.62|6147.91|6147.91|6148.62|6148.62|6147.91|6147.91|0
1646986840000|2022-03-11 08:20:40|6147.1|6147.1|6141.87|6141.87|6147.21|6147.21|6141.16|6141.16|0
1646986860000|2022-03-11 08:21:00|6143.29|6143.29|6146.42|6146.42|6148.56|6148.56|6143.29|6143.29|0
1646986870000|2022-03-11 08:21:10|6146.19|6146.19|6143.1|6143.1|6146.9|6146.9|6143.1|6143.1|0
1646986880000|2022-03-11 08:21:20|6142.75|6142.75|6142.75|6142.75|6142.75|6142.75|6142.75|6142.75|0
1646986890000|2022-03-11 08:21:30|6139.2|6139.2|6139.2|6139.2|6139.2|6139.2|6139.2|6139.2|0
1646986900000|2022-03-11 08:21:40|6137.77|6137.77|6141.69|6141.69|6141.69|6141.69|6137.77|6137.77|0
1646986910000|2022-03-11 08:21:50|6141.94|6141.94|6142.4|6142.4|6142.4|6142.4|6141.71|6141.71|0
1646986920000|2022-03-11 08:22:00|6142.52|6142.52|6143.13|6143.13|6143.13|6143.13|6142.52|6142.52|0
1646986930000|2022-03-11 08:22:10|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|0
1646986940000|2022-03-11 08:22:20|6141.59|6141.59|6141.59|6141.59|6141.59|6141.59|6141.59|6141.59|0
1646986950000|2022-03-11 08:22:30|6142.3|6142.3|6142.3|6142.3|6142.3|6142.3|6142.3|6142.3|0
1646986960000|2022-03-11 08:22:40|6145.86|6145.86|6151.64|6151.64|6151.64|6151.64|6145.86|6145.86|0
1646986970000|2022-03-11 08:22:50|6152.13|6152.13|6152.01|6152.01|6152.13|6152.13|6152.01|6152.01|0
1646986980000|2022-03-11 08:23:00|6154.15|6154.15|6156.62|6156.62|6157.29|6157.29|6154.15|6154.15|0
1646986990000|2022-03-11 08:23:10|6158.04|6158.04|6156.62|6156.62|6158.04|6158.04|6156.62|6156.62|0
1646987000000|2022-03-11 08:23:20|6155.91|6155.91|6155.79|6155.79|6155.91|6155.91|6155.79|6155.79|0
1646987010000|2022-03-11 08:23:30|6154.37|6154.37|6154.37|6154.37|6154.37|6154.37|6154.37|6154.37|0
1646987030000|2022-03-11 08:23:50|6156.88|6156.88|6156.65|6156.65|6156.88|6156.88|6156.4|6156.4|0
1646987040000|2022-03-11 08:24:00|6156.91|6156.91|6156.8|6156.8|6156.91|6156.91|6156.8|6156.8|0
1646987050000|2022-03-11 08:24:10|6156.57|6156.57|6157.18|6157.18|6157.42|6157.42|6156.57|6156.57|0
1646987060000|2022-03-11 08:24:20|6157.3|6157.3|6156.59|6156.59|6157.79|6157.79|6156.59|6156.59|0
1646987070000|2022-03-11 08:24:30|6158.72|6158.72|6158.72|6158.72|6158.72|6158.72|6158.72|6158.72|0
1646987100000|2022-03-11 08:25:00|6160.15|6160.15|6160.41|6160.41|6160.41|6160.41|6160.15|6160.15|0
1646987110000|2022-03-11 08:25:10|6160.18|6160.18|6160.18|6160.18|6160.18|6160.18|6160.18|6160.18|0
1646987120000|2022-03-11 08:25:20|6160.92|6160.92|6164.62|6164.62|6164.62|6164.62|6160.92|6160.92|0
1646987130000|2022-03-11 08:25:30|6165.12|6165.12|6168.28|6168.28|6168.28|6168.28|6165.12|6165.12|0
1646987140000|2022-03-11 08:25:40|6168.52|6168.52|6170.41|6170.41|6171.83|6171.83|6168.52|6168.52|0
1646987150000|2022-03-11 08:25:50|6171.83|6171.83|6171.59|6171.59|6171.83|6171.83|6171.59|6171.59|0
1646987160000|2022-03-11 08:26:00|6172.33|6172.33|6173.36|6173.36|6173.36|6173.36|6172.33|6172.33|0
1646987170000|2022-03-11 08:26:10|6173.11|6173.11|6175.66|6175.66|6175.7|6175.7|6173.11|6173.11|0
1646987180000|2022-03-11 08:26:20|6177.08|6177.08|6177.79|6177.79|6177.79|6177.79|6177.08|6177.08|0
1646987190000|2022-03-11 08:26:30|6176.37|6176.37|6178.04|6178.04|6178.04|6178.04|6176.37|6176.37|0
1646987200000|2022-03-11 08:26:40|6179.46|6179.46|6182.8|6182.8|6182.8|6182.8|6179.46|6179.46|0
1646987210000|2022-03-11 08:26:50|6181.37|6181.37|6182.87|6182.87|6182.87|6182.87|6181.37|6181.37|0
1646987220000|2022-03-11 08:27:00|6182.62|6182.62|6179.41|6179.41|6182.62|6182.62|6179.41|6179.41|0
1646987230000|2022-03-11 08:27:10|6178.7|6178.7|6177.01|6177.01|6178.7|6178.7|6177.01|6177.01|0
1646987240000|2022-03-11 08:27:20|6177.72|6177.72|6176.3|6176.3|6177.72|6177.72|6176.3|6176.3|0
1646987250000|2022-03-11 08:27:30|6175.72|6175.72|6174.38|6174.38|6175.72|6175.72|6174.38|6174.38|0
1646987260000|2022-03-11 08:27:40|6177.93|6177.93|6177.93|6177.93|6177.93|6177.93|6177.93|6177.93|0
1646987280000|2022-03-11 08:28:00|6175.99|6175.99|6173.99|6173.99|6175.99|6175.99|6173.28|6173.28|0
1646987300000|2022-03-11 08:28:20|6175.41|6175.41|6174.93|6174.93|6175.76|6175.76|6174.93|6174.93|0
1646987310000|2022-03-11 08:28:30|6173.51|6173.51|6173.51|6173.51|6173.51|6173.51|6173.51|6173.51|0
1646987320000|2022-03-11 08:28:40|6174.93|6174.93|6174.93|6174.93|6174.93|6174.93|6174.93|6174.93|0
1646987340000|2022-03-11 08:29:00|6173.51|6173.51|6172.5|6172.5|6173.51|6173.51|6172.5|6172.5|0
1646987350000|2022-03-11 08:29:10|6171.81|6171.81|6171.81|6171.81|6171.81|6171.81|6171.81|6171.81|0
1646987360000|2022-03-11 08:29:20|6170.38|6170.38|6164.69|6164.69|6170.38|6170.38|6164.69|6164.69|0
1646987370000|2022-03-11 08:29:30|6163.95|6163.95|6163.71|6163.71|6163.95|6163.95|6163.71|6163.71|0
1646987380000|2022-03-11 08:29:40|6164.2|6164.2|6174.71|6174.71|6174.71|6174.71|6164.2|6164.2|0
1646987390000|2022-03-11 08:29:50|6174|6174|6171.17|6171.17|6174|6174|6171.17|6171.17|0
1646987400000|2022-03-11 08:30:00|6170.7|6170.7|6171.41|6171.41|6171.41|6171.41|6170.7|6170.7|0
1646987410000|2022-03-11 08:30:10|6172.13|6172.13|6174.26|6174.26|6174.26|6174.26|6172.13|6172.13|0
1646987420000|2022-03-11 08:30:20|6172.13|6172.13|6171.41|6171.41|6172.84|6172.84|6171.41|6171.41|0
1646987450000|2022-03-11 08:30:50|6171.99|6171.99|6171.99|6171.99|6171.99|6171.99|6171.99|6171.99|0
1646987460000|2022-03-11 08:31:00|6172.7|6172.7|6173.42|6173.42|6173.42|6173.42|6172.7|6172.7|0
1646987490000|2022-03-11 08:31:30|6172.7|6172.7|6173.05|6173.05|6173.05|6173.05|6172.7|6172.7|0
1646987510000|2022-03-11 08:31:50|6170.92|6170.92|6168.11|6168.11|6170.92|6170.92|6168.11|6168.11|0
1646987520000|2022-03-11 08:32:00|6167.84|6167.84|6167.84|6167.84|6167.84|6167.84|6167.84|6167.84|0
1646987560000|2022-03-11 08:32:40|6171.4|6171.4|6169.98|6169.98|6171.4|6171.4|6169.98|6169.98|0
1646987570000|2022-03-11 08:32:50|6170.69|6170.69|6170.69|6170.69|6170.69|6170.69|6170.69|6170.69|0
1646987590000|2022-03-11 08:33:10|6169.3|6169.3|6169.3|6169.3|6169.3|6169.3|6169.3|6169.3|0
1646987600000|2022-03-11 08:33:20|6168.84|6168.84|6168.84|6168.84|6168.84|6168.84|6168.84|6168.84|0
1646987620000|2022-03-11 08:33:40|6165.99|6165.99|6167.41|6167.41|6167.41|6167.41|6165.99|6165.99|0
1646987630000|2022-03-11 08:33:50|6167.07|6167.07|6167.78|6167.78|6167.78|6167.78|6165.64|6165.64|0
1646987640000|2022-03-11 08:34:00|6167.04|6167.04|6167.04|6167.04|6167.04|6167.04|6167.04|6167.04|0
1646987650000|2022-03-11 08:34:10|6167.75|6167.75|6167.75|6167.75|6167.75|6167.75|6167.75|6167.75|0
1646987660000|2022-03-11 08:34:20|6168|6168|6167.77|6167.77|6168|6168|6167.77|6167.77|0
1646987670000|2022-03-11 08:34:30|6168.01|6168.01|6168.01|6168.01|6168.01|6168.01|6168.01|6168.01|0
1646987680000|2022-03-11 08:34:40|6167.68|6167.68|6167.68|6167.68|6167.68|6167.68|6167.68|6167.68|0
1646987690000|2022-03-11 08:34:50|6168.39|6168.39|6167.68|6167.68|6168.39|6168.39|6167.68|6167.68|0
1646987710000|2022-03-11 08:35:10|6169.1|6169.1|6169.25|6169.25|6169.25|6169.25|6168.98|6168.98|0
1646987720000|2022-03-11 08:35:20|6168.91|6168.91|6166.77|6166.77|6168.91|6168.91|6166.77|6166.77|0
1646987730000|2022-03-11 08:35:30|6166.5|6166.5|6164.37|6164.37|6166.5|6166.5|6164.37|6164.37|0
1646987740000|2022-03-11 08:35:40|6162.23|6162.23|6162.23|6162.23|6162.23|6162.23|6162.23|6162.23|0
1646987760000|2022-03-11 08:36:00|6160.81|6160.81|6160.81|6160.81|6160.81|6160.81|6160.81|6160.81|0
1646987770000|2022-03-11 08:36:10|6163.66|6163.66|6165.08|6165.08|6165.08|6165.08|6163.66|6163.66|0
1646987780000|2022-03-11 08:36:20|6164.85|6164.85|6164.74|6164.74|6164.85|6164.85|6164.51|6164.51|0
1646987790000|2022-03-11 08:36:30|6164.51|6164.51|6164.51|6164.51|6164.51|6164.51|6164.51|6164.51|0
1646987800000|2022-03-11 08:36:40|6161.67|6161.67|6161.17|6161.17|6161.67|6161.67|6161.17|6161.17|0
1646987810000|2022-03-11 08:36:50|6159.04|6159.04|6158.33|6158.33|6159.04|6159.04|6158.33|6158.33|0
1646987820000|2022-03-11 08:37:00|6158.79|6158.79|6158.79|6158.79|6158.79|6158.79|6158.79|6158.79|0
1646987830000|2022-03-11 08:37:10|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|0
1646987850000|2022-03-11 08:37:30|6157.96|6157.96|6157.96|6157.96|6157.96|6157.96|6157.96|6157.96|0
1646987860000|2022-03-11 08:37:40|6155.91|6155.91|6155.91|6155.91|6155.91|6155.91|6155.91|6155.91|0
1646987870000|2022-03-11 08:37:50|6153.06|6153.06|6153.06|6153.06|6153.06|6153.06|6153.06|6153.06|0
1646987880000|2022-03-11 08:38:00|6153.3|6153.3|6153.3|6153.3|6153.3|6153.3|6153.3|6153.3|0
1646987890000|2022-03-11 08:38:10|6153.03|6153.03|6150.89|6150.89|6153.03|6153.03|6150.89|6150.89|0
1646987900000|2022-03-11 08:38:20|6150.22|6150.22|6149.95|6149.95|6150.22|6150.22|6149.95|6149.95|0
1646987920000|2022-03-11 08:38:40|6148.65|6148.65|6150.53|6150.53|6150.53|6150.53|6148.65|6148.65|0
1646987930000|2022-03-11 08:38:50|6150.3|6150.3|6150.3|6150.3|6150.3|6150.3|6150.3|6150.3|0
1646987940000|2022-03-11 08:39:00|6151.72|6151.72|6151.72|6151.72|6151.72|6151.72|6151.72|6151.72|0
1646987950000|2022-03-11 08:39:10|6153.14|6153.14|6153.86|6153.86|6153.86|6153.86|6153.14|6153.14|0
1646987960000|2022-03-11 08:39:20|6153.74|6153.74|6155.49|6155.49|6155.49|6155.49|6152.56|6152.56|0
1646987970000|2022-03-11 08:39:30|6155.82|6155.82|6155.82|6155.82|6155.82|6155.82|6155.82|6155.82|0
1646987980000|2022-03-11 08:39:40|6155.11|6155.11|6155.11|6155.11|6155.11|6155.11|6155.11|6155.11|0
1646987990000|2022-03-11 08:39:50|6158.67|6158.67|6158.78|6158.78|6158.78|6158.78|6158.67|6158.67|0
1646988000000|2022-03-11 08:40:00|6159.12|6159.12|6159.61|6159.61|6159.61|6159.61|6159.12|6159.12|0
1646988030000|2022-03-11 08:40:30|6163.17|6163.17|6163.17|6163.17|6163.17|6163.17|6163.17|6163.17|0
1646988050000|2022-03-11 08:40:50|6166.73|6166.73|6164.46|6164.46|6167.3|6167.3|6164.46|6164.46|0
1646988060000|2022-03-11 08:41:00|6164.71|6164.71|6166.84|6166.84|6166.84|6166.84|6164.71|6164.71|0
1646988090000|2022-03-11 08:41:30|6165.42|6165.42|6165.42|6165.42|6165.42|6165.42|6165.42|6165.42|0
1646988110000|2022-03-11 08:41:50|6166.22|6166.22|6164.45|6164.45|6166.22|6166.22|6164.45|6164.45|0
1646988120000|2022-03-11 08:42:00|6163.88|6163.88|6163.88|6163.88|6163.88|6163.88|6163.88|6163.88|0
1646988130000|2022-03-11 08:42:10|6164.22|6164.22|6164.22|6164.22|6164.22|6164.22|6164.22|6164.22|0
1646988140000|2022-03-11 08:42:20|6164.69|6164.69|6167.53|6167.53|6167.53|6167.53|6164.69|6164.69|0
1646988150000|2022-03-11 08:42:30|6165.69|6165.69|6165.69|6165.69|6165.69|6165.69|6165.69|6165.69|0
1646988160000|2022-03-11 08:42:40|6167.83|6167.83|6167.83|6167.83|6167.83|6167.83|6167.83|6167.83|0
1646988190000|2022-03-11 08:43:10|6168.06|6168.06|6170.31|6170.31|6170.31|6170.31|6168.06|6168.06|0
1646988200000|2022-03-11 08:43:20|6170.98|6170.98|6170.98|6170.98|6170.98|6170.98|6170.98|6170.98|0
1646988220000|2022-03-11 08:43:40|6170.31|6170.31|6170.31|6170.31|6170.31|6170.31|6170.31|6170.31|0
1646988230000|2022-03-11 08:43:50|6168.17|6168.17|6168.06|6168.06|6168.17|6168.17|6168.06|6168.06|0
1646988240000|2022-03-11 08:44:00|6167.72|6167.72|6167.01|6167.01|6167.72|6167.72|6167.01|6167.01|0
1646988250000|2022-03-11 08:44:10|6166.76|6166.76|6165.34|6165.34|6166.76|6166.76|6165.34|6165.34|0
1646988260000|2022-03-11 08:44:20|6165.11|6165.11|6164.37|6164.37|6165.11|6165.11|6164.37|6164.37|0
1646988280000|2022-03-11 08:44:40|6164.6|6164.6|6166.39|6166.39|6166.39|6166.39|6164.37|6164.37|0
1646988300000|2022-03-11 08:45:00|6167.1|6167.1|6168.16|6168.16|6168.16|6168.16|6167.1|6167.1|0
1646988310000|2022-03-11 08:45:10|6168.04|6168.04|6168.71|6168.71|6168.71|6168.71|6168|6168|0
1646988320000|2022-03-11 08:45:20|6168|6168|6168|6168|6168|6168|6168|6168|0
1646988330000|2022-03-11 08:45:30|6170.85|6170.85|6170.85|6170.85|6170.85|6170.85|6170.85|6170.85|0
1646988340000|2022-03-11 08:45:40|6171.19|6171.19|6171.19|6171.19|6171.19|6171.19|6171.19|6171.19|0
1646988360000|2022-03-11 08:46:00|6171.53|6171.53|6173.66|6173.66|6173.66|6173.66|6171.53|6171.53|0
1646988370000|2022-03-11 08:46:10|6170.82|6170.82|6170.82|6170.82|6170.82|6170.82|6170.82|6170.82|0
1646988380000|2022-03-11 08:46:20|6170.35|6170.35|6170.35|6170.35|6170.35|6170.35|6170.35|6170.35|0
1646988390000|2022-03-11 08:46:30|6171.06|6171.06|6171.06|6171.06|6171.06|6171.06|6171.06|6171.06|0
1646988410000|2022-03-11 08:46:50|6169.64|6169.64|6168.97|6168.97|6169.64|6169.64|6168.97|6168.97|0
1646988420000|2022-03-11 08:47:00|6164.7|6164.7|6164.7|6164.7|6164.7|6164.7|6164.7|6164.7|0
1646988440000|2022-03-11 08:47:20|6164.1|6164.1|6163.01|6163.01|6164.21|6164.21|6163.01|6163.01|0
1646988460000|2022-03-11 08:47:40|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|0
1646988470000|2022-03-11 08:47:50|6163.26|6163.26|6163.6|6163.6|6163.6|6163.6|6163.26|6163.26|0
1646988480000|2022-03-11 08:48:00|6160.76|6160.76|6160.76|6160.76|6160.76|6160.76|6160.76|6160.76|0
1646988490000|2022-03-11 08:48:10|6162.18|6162.18|6160.64|6160.64|6162.18|6162.18|6160.64|6160.64|0
1646988500000|2022-03-11 08:48:20|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|0
1646988510000|2022-03-11 08:48:30|6158.51|6158.51|6159.22|6159.22|6159.22|6159.22|6158.51|6158.51|0
1646988520000|2022-03-11 08:48:40|6159.93|6159.93|6161.35|6161.35|6161.35|6161.35|6159.93|6159.93|0
1646988530000|2022-03-11 08:48:50|6159.93|6159.93|6159.93|6159.93|6159.93|6159.93|6159.93|6159.93|0
1646988540000|2022-03-11 08:49:00|6157.08|6157.08|6159.22|6159.22|6159.22|6159.22|6155.66|6155.66|0
1646988550000|2022-03-11 08:49:10|6158.87|6158.87|6158.87|6158.87|6158.87|6158.87|6158.87|6158.87|0
1646988560000|2022-03-11 08:49:20|6159.1|6159.1|6156.23|6156.23|6159.1|6159.1|6156.23|6156.23|0
1646988570000|2022-03-11 08:49:30|6154.89|6154.89|6151.32|6151.32|6154.89|6154.89|6151.32|6151.32|0
1646988580000|2022-03-11 08:49:40|6149.18|6149.18|6149.18|6149.18|6149.18|6149.18|6149.18|6149.18|0
1646988590000|2022-03-11 08:49:50|6148.47|6148.47|6148.47|6148.47|6148.47|6148.47|6148.47|6148.47|0
1646988600000|2022-03-11 08:50:00|6147.76|6147.76|6146.35|6146.35|6147.76|6147.76|6145.64|6145.64|0
1646988620000|2022-03-11 08:50:20|6145.64|6145.64|6147.64|6147.64|6147.64|6147.64|6145.64|6145.64|0
1646988630000|2022-03-11 08:50:30|6146.9|6146.9|6143.01|6143.01|6146.9|6146.9|6143.01|6143.01|0
1646988640000|2022-03-11 08:50:40|6142.66|6142.66|6140.92|6140.92|6142.66|6142.66|6140.92|6140.92|0
1646988660000|2022-03-11 08:51:00|6140.46|6140.46|6139.03|6139.03|6140.46|6140.46|6139.03|6139.03|0
1646988670000|2022-03-11 08:51:10|6139.74|6139.74|6139.74|6139.74|6139.74|6139.74|6139.74|6139.74|0
1646988690000|2022-03-11 08:51:30|6141.5|6141.5|6145.33|6145.33|6145.33|6145.33|6141.5|6141.5|0
1646988710000|2022-03-11 08:51:50|6143.2|6143.2|6143.2|6143.2|6143.2|6143.2|6143.2|6143.2|0
1646988720000|2022-03-11 08:52:00|6142.49|6142.49|6141.43|6141.43|6142.49|6142.49|6141.43|6141.43|0
1646988750000|2022-03-11 08:52:30|6142.14|6142.14|6141.43|6141.43|6142.14|6142.14|6141.43|6141.43|0
1646988760000|2022-03-11 08:52:40|6142.14|6142.14|6142.14|6142.14|6142.14|6142.14|6142.14|6142.14|0
1646988770000|2022-03-11 08:52:50|6141.68|6141.68|6141.68|6141.68|6141.68|6141.68|6141.68|6141.68|0
1646988780000|2022-03-11 08:53:00|6140.96|6140.96|6140.96|6140.96|6140.96|6140.96|6140.96|6140.96|0
1646988790000|2022-03-11 08:53:10|6140.73|6140.73|6137.26|6137.26|6140.73|6140.73|6137.03|6137.03|0
1646988800000|2022-03-11 08:53:20|6137.38|6137.38|6137.63|6137.63|6137.63|6137.63|6137.38|6137.38|0
1646988810000|2022-03-11 08:53:30|6137.28|6137.28|6137.28|6137.28|6137.28|6137.28|6137.28|6137.28|0
1646988840000|2022-03-11 08:54:00|6137.77|6137.77|6137.77|6137.77|6137.77|6137.77|6137.77|6137.77|0
1646988850000|2022-03-11 08:54:10|6138.44|6138.44|6143.3|6143.3|6143.3|6143.3|6138.44|6138.44|0
1646988860000|2022-03-11 08:54:20|6144.02|6144.02|6144.26|6144.26|6144.51|6144.51|6144.02|6144.02|0
1646988870000|2022-03-11 08:54:30|6144.02|6144.02|6143.43|6143.43|6144.02|6144.02|6143.43|6143.43|0
1646988890000|2022-03-11 08:54:50|6142.72|6142.72|6142.72|6142.72|6142.72|6142.72|6142.72|6142.72|0
1646988900000|2022-03-11 08:55:00|6142.95|6142.95|6144.38|6144.38|6144.38|6144.38|6142.95|6142.95|0
1646988910000|2022-03-11 08:55:10|6144.62|6144.62|6144.62|6144.62|6144.62|6144.62|6144.62|6144.62|0
1646988920000|2022-03-11 08:55:20|6144.74|6144.74|6145.45|6145.45|6145.45|6145.45|6144.74|6144.74|0
1646988930000|2022-03-11 08:55:30|6145.57|6145.57|6147.78|6147.78|6147.78|6147.78|6145.57|6145.57|0
1646988960000|2022-03-11 08:56:00|6150.62|6150.62|6150.62|6150.62|6150.62|6150.62|6150.62|6150.62|0
1646989000000|2022-03-11 08:56:40|6149.91|6149.91|6149.68|6149.68|6149.91|6149.91|6149.68|6149.68|0
1646989010000|2022-03-11 08:56:50|6149.56|6149.56|6148.89|6148.89|6149.56|6149.56|6148.89|6148.89|0
1646989020000|2022-03-11 08:57:00|6146.27|6146.27|6146.27|6146.27|6146.27|6146.27|6146.27|6146.27|0
1646989030000|2022-03-11 08:57:10|6145.55|6145.55|6144.03|6144.03|6145.55|6145.55|6144.03|6144.03|0
1646989060000|2022-03-11 08:57:40|6141.9|6141.9|6141.9|6141.9|6141.9|6141.9|6141.9|6141.9|0
1646989070000|2022-03-11 08:57:50|6142.61|6142.61|6141.19|6141.19|6142.61|6142.61|6141.19|6141.19|0
1646989080000|2022-03-11 08:58:00|6140.85|6140.85|6143.48|6143.48|6143.48|6143.48|6140.85|6140.85|0
1646989090000|2022-03-11 08:58:10|6144.19|6144.19|6144.19|6144.19|6144.19|6144.19|6144.19|6144.19|0
1646989100000|2022-03-11 08:58:20|6144.9|6144.9|6144.9|6144.9|6144.9|6144.9|6144.9|6144.9|0
1646989110000|2022-03-11 08:58:30|6144.19|6144.19|6144.19|6144.19|6144.19|6144.19|6144.19|6144.19|0
1646989130000|2022-03-11 08:58:50|6143.7|6143.7|6143.03|6143.03|6143.7|6143.7|6143.03|6143.03|0
1646989140000|2022-03-11 08:59:00|6142.22|6142.22|6140.08|6140.08|6142.22|6142.22|6140.08|6140.08|0
1646989160000|2022-03-11 08:59:20|6139.97|6139.97|6142.46|6142.46|6142.46|6142.46|6139.97|6139.97|0
1646989180000|2022-03-11 08:59:40|6142.58|6142.58|6142.58|6142.58|6142.58|6142.58|6142.58|6142.58|0
1646989200000|2022-03-11 09:00:00|6141.87|6141.87|6144.71|6144.71|6144.71|6144.71|6141.87|6141.87|0
1646989210000|2022-03-11 09:00:10|6146.41|6146.41|6147.15|6147.15|6147.15|6147.15|6146.41|6146.41|0
1646989220000|2022-03-11 09:00:20|6147.82|6147.82|6147.82|6147.82|6147.82|6147.82|6147.82|6147.82|0
1646989240000|2022-03-11 09:00:40|6148.53|6148.53|6149.24|6149.24|6149.24|6149.24|6148.53|6148.53|0
1646989260000|2022-03-11 09:01:00|6149.95|6149.95|6149.95|6149.95|6149.95|6149.95|6149.95|6149.95|0
1646989270000|2022-03-11 09:01:10|6146.01|6146.01|6144.35|6144.35|6146.01|6146.01|6144.35|6144.35|0
1646989290000|2022-03-11 09:01:30|6147.53|6147.53|6147.53|6147.53|6147.53|6147.53|6147.53|6147.53|0
1646989330000|2022-03-11 09:02:10|6146.82|6146.82|6146.82|6146.82|6146.82|6146.82|6146.82|6146.82|0
1646989340000|2022-03-11 09:02:20|6146.58|6146.58|6148.83|6148.83|6148.83|6148.83|6146.58|6146.58|0
1646989360000|2022-03-11 09:02:40|6148.94|6148.94|6150.82|6150.82|6150.82|6150.82|6148.94|6148.94|0
1646989370000|2022-03-11 09:02:50|6150.48|6150.48|6150.48|6150.48|6150.48|6150.48|6150.48|6150.48|0
1646989380000|2022-03-11 09:03:00|6148.94|6148.94|6148.26|6148.26|6148.94|6148.94|6148.26|6148.26|0
1646989390000|2022-03-11 09:03:10|6148.15|6148.15|6148.15|6148.15|6148.15|6148.15|6148.15|6148.15|0
1646989400000|2022-03-11 09:03:20|6147.43|6147.43|6147.43|6147.43|6147.43|6147.43|6147.43|6147.43|0
1646989410000|2022-03-11 09:03:30|6146.76|6146.76|6143.87|6143.87|6146.76|6146.76|6143.87|6143.87|0
1646989420000|2022-03-11 09:03:40|6142.92|6142.92|6142.92|6142.92|6142.92|6142.92|6142.92|6142.92|0
1646989440000|2022-03-11 09:04:00|6141.5|6141.5|6141.5|6141.5|6141.5|6141.5|6141.5|6141.5|0
1646989450000|2022-03-11 09:04:10|6142.43|6142.43|6143.14|6143.14|6143.14|6143.14|6142.43|6142.43|0
1646989480000|2022-03-11 09:04:40|6143.64|6143.64|6143.64|6143.64|6143.64|6143.64|6143.64|6143.64|0
1646989490000|2022-03-11 09:04:50|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|0
1646989500000|2022-03-11 09:05:00|6143.68|6143.68|6143.68|6143.68|6143.68|6143.68|6143.68|6143.68|0
1646989520000|2022-03-11 09:05:20|6142.96|6142.96|6142.96|6142.96|6142.96|6142.96|6142.96|6142.96|0
1646989530000|2022-03-11 09:05:30|6142.15|6142.15|6142.5|6142.5|6142.5|6142.5|6142.15|6142.15|0
1646989540000|2022-03-11 09:05:40|6143.21|6143.21|6142.5|6142.5|6143.21|6143.21|6142.5|6142.5|0
1646989560000|2022-03-11 09:06:00|6141.83|6141.83|6139.7|6139.7|6141.83|6141.83|6139.7|6139.7|0
1646989570000|2022-03-11 09:06:10|6140.41|6140.41|6140.41|6140.41|6140.41|6140.41|6140.41|6140.41|0
1646989580000|2022-03-11 09:06:20|6141.12|6141.12|6141.12|6141.12|6141.12|6141.12|6141.12|6141.12|0
1646989590000|2022-03-11 09:06:30|6140.41|6140.41|6140.87|6140.87|6140.87|6140.87|6140.41|6140.41|0
1646989610000|2022-03-11 09:06:50|6140.99|6140.99|6142.03|6142.03|6144.66|6144.66|6140.99|6140.99|0
1646989620000|2022-03-11 09:07:00|6141.32|6141.32|6142.74|6142.74|6142.74|6142.74|6141.32|6141.32|0
1646989630000|2022-03-11 09:07:10|6142.5|6142.5|6146.06|6146.06|6146.06|6146.06|6142.03|6142.03|0
1646989670000|2022-03-11 09:07:50|6146.41|6146.41|6146.3|6146.3|6146.41|6146.41|6145.74|6145.74|0
1646989680000|2022-03-11 09:08:00|6146.54|6146.54|6145.83|6145.83|6146.54|6146.54|6145.83|6145.83|0
1646989700000|2022-03-11 09:08:20|6145.12|6145.12|6145.12|6145.12|6145.12|6145.12|6145.12|6145.12|0
1646989710000|2022-03-11 09:08:30|6145|6145|6146.77|6146.77|6146.77|6146.77|6145|6145|0
1646989720000|2022-03-11 09:08:40|6144.64|6144.64|6144.64|6144.64|6144.64|6144.64|6144.64|6144.64|0
1646989760000|2022-03-11 09:09:20|6144.75|6144.75|6144.75|6144.75|6144.75|6144.75|6144.64|6144.64|0
1646989780000|2022-03-11 09:09:40|6144.52|6144.52|6144.52|6144.52|6144.52|6144.52|6144.52|6144.52|0
1646989790000|2022-03-11 09:09:50|6145.23|6145.23|6145|6145|6145.23|6145.23|6145|6145|0
1646989800000|2022-03-11 09:10:00|6144.29|6144.29|6144.29|6144.29|6144.29|6144.29|6144.29|6144.29|0
1646989810000|2022-03-11 09:10:10|6147.14|6147.14|6147.01|6147.01|6147.14|6147.14|6146.89|6146.89|0
1646989830000|2022-03-11 09:10:30|6146.3|6146.3|6147.63|6147.63|6147.96|6147.96|6146.3|6146.3|0
1646989860000|2022-03-11 09:11:00|6147.88|6147.88|6149.4|6149.4|6149.65|6149.65|6147.88|6147.88|0
1646989880000|2022-03-11 09:11:20|6149.15|6149.15|6149.15|6149.15|6149.15|6149.15|6149.15|6149.15|0
1646989920000|2022-03-11 09:12:00|6149.4|6149.4|6149.17|6149.17|6149.4|6149.4|6149.17|6149.17|0
1646989930000|2022-03-11 09:12:10|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|0
1646989940000|2022-03-11 09:12:20|6150.59|6150.59|6150.59|6150.59|6150.59|6150.59|6150.59|6150.59|0
1646989960000|2022-03-11 09:12:40|6152.01|6152.01|6152.01|6152.01|6152.01|6152.01|6152.01|6152.01|0
1646989980000|2022-03-11 09:13:00|6152.13|6152.13|6151.65|6151.65|6152.36|6152.36|6151.65|6151.65|0
1646989990000|2022-03-11 09:13:10|6150.94|6150.94|6150.94|6150.94|6150.94|6150.94|6150.94|6150.94|0
1646990000000|2022-03-11 09:13:20|6150.11|6150.11|6149.57|6149.57|6150.11|6150.11|6149.57|6149.57|0
1646990010000|2022-03-11 09:13:30|6148.15|6148.15|6148.15|6148.15|6148.15|6148.15|6148.15|6148.15|0
1646990030000|2022-03-11 09:13:50|6147.9|6147.9|6147.9|6147.9|6147.9|6147.9|6147.9|6147.9|0
1646990040000|2022-03-11 09:14:00|6148.61|6148.61|6152.8|6152.8|6152.8|6152.8|6148.61|6148.61|0
1646990050000|2022-03-11 09:14:10|6154.26|6154.26|6153.78|6153.78|6154.26|6154.26|6153.78|6153.78|0
1646990060000|2022-03-11 09:14:20|6155.21|6155.21|6155.21|6155.21|6155.21|6155.21|6155.21|6155.21|0
1646990080000|2022-03-11 09:14:40|6156.63|6156.63|6157.3|6157.3|6157.3|6157.3|6156.63|6156.63|0
1646990090000|2022-03-11 09:14:50|6157.19|6157.19|6156.59|6156.59|6157.19|6157.19|6156.47|6156.47|0
1646990100000|2022-03-11 09:15:00|6155.17|6155.17|6155.17|6155.17|6155.17|6155.17|6154.46|6154.46|0
1646990110000|2022-03-11 09:15:10|6154.46|6154.46|6154.12|6154.12|6154.46|6154.46|6154.12|6154.12|0
1646990130000|2022-03-11 09:15:30|6153.41|6153.41|6153.41|6153.41|6153.41|6153.41|6153.41|6153.41|0
1646990160000|2022-03-11 09:16:00|6153.74|6153.74|6153.74|6153.74|6153.74|6153.74|6153.74|6153.74|0
1646990170000|2022-03-11 09:16:10|6155.17|6155.17|6155.17|6155.17|6155.17|6155.17|6155.17|6155.17|0
1646990180000|2022-03-11 09:16:20|6155.4|6155.4|6155.4|6155.4|6155.4|6155.4|6155.4|6155.4|0
1646990200000|2022-03-11 09:16:40|6153.98|6153.98|6153.46|6153.46|6153.98|6153.98|6153.46|6153.46|0
1646990210000|2022-03-11 09:16:50|6153.11|6153.11|6152.78|6152.78|6153.11|6153.11|6152.78|6152.78|0
1646990220000|2022-03-11 09:17:00|6152.66|6152.66|6151.72|6151.72|6152.78|6152.78|6151.72|6151.72|0
1646990230000|2022-03-11 09:17:10|6151.23|6151.23|6148.04|6148.04|6151.34|6151.34|6145.9|6145.9|0
1646990240000|2022-03-11 09:17:20|6148.15|6148.15|6147.44|6147.44|6148.86|6148.86|6147.44|6147.44|0
1646990250000|2022-03-11 09:17:30|6148.15|6148.15|6149.57|6149.57|6149.57|6149.57|6148.15|6148.15|0
1646990260000|2022-03-11 09:17:40|6150.29|6150.29|6150.63|6150.63|6150.63|6150.63|6150.29|6150.29|0
1646990280000|2022-03-11 09:18:00|6151.34|6151.34|6151.34|6151.34|6151.34|6151.34|6151.34|6151.34|0
1646990290000|2022-03-11 09:18:10|6149.92|6149.92|6148.91|6148.91|6149.92|6149.92|6148.91|6148.91|0
1646990310000|2022-03-11 09:18:30|6149.59|6149.59|6149.7|6149.7|6149.7|6149.7|6149.59|6149.59|0
1646990340000|2022-03-11 09:19:00|6149.59|6149.59|6149.59|6149.59|6149.59|6149.59|6149.59|6149.59|0
1646990350000|2022-03-11 09:19:10|6148.87|6148.87|6153.05|6153.05|6153.05|6153.05|6148.87|6148.87|0
1646990360000|2022-03-11 09:19:20|6149.49|6149.49|6149.49|6149.49|6149.49|6149.49|6149.49|6149.49|0
1646990370000|2022-03-11 09:19:30|6151.62|6151.62|6151.62|6151.62|6151.62|6151.62|6151.62|6151.62|0
1646990380000|2022-03-11 09:19:40|6152.21|6152.21|6152.45|6152.45|6152.45|6152.45|6152.21|6152.21|0
1646990390000|2022-03-11 09:19:50|6153.16|6153.16|6156.73|6156.73|6157.44|6157.44|6153.16|6153.16|0
1646990400000|2022-03-11 09:20:00|6157.44|6157.44|6157.44|6157.44|6157.44|6157.44|6157.44|6157.44|0
1646990410000|2022-03-11 09:20:10|6158.18|6158.18|6158.85|6158.85|6159.52|6159.52|6158.18|6158.18|0
1646990420000|2022-03-11 09:20:20|6158.11|6158.11|6158.23|6158.23|6158.23|6158.23|6158.11|6158.11|0
1646990430000|2022-03-11 09:20:30|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|0
1646990440000|2022-03-11 09:20:40|6160.48|6160.48|6159.06|6159.06|6160.48|6160.48|6159.06|6159.06|0
1646990470000|2022-03-11 09:21:10|6158.39|6158.39|6158.39|6158.39|6158.39|6158.39|6158.39|6158.39|0
1646990480000|2022-03-11 09:21:20|6158.5|6158.5|6161.37|6161.37|6161.37|6161.37|6158.5|6158.5|0
1646990500000|2022-03-11 09:21:40|6159.24|6159.24|6159.24|6159.24|6159.24|6159.24|6159.24|6159.24|0
1646990510000|2022-03-11 09:21:50|6160.66|6160.66|6160.66|6160.66|6160.66|6160.66|6160.66|6160.66|0
1646990520000|2022-03-11 09:22:00|6159.68|6159.68|6157.89|6157.89|6159.68|6159.68|6155.76|6155.76|0
1646990530000|2022-03-11 09:22:10|6158.12|6158.12|6158.12|6158.12|6158.12|6158.12|6158.12|6158.12|0
1646990540000|2022-03-11 09:22:20|6159.55|6159.55|6159.55|6159.55|6159.55|6159.55|6159.55|6159.55|0
1646990550000|2022-03-11 09:22:30|6158.84|6158.84|6158.01|6158.01|6158.84|6158.84|6158.01|6158.01|0
1646990570000|2022-03-11 09:22:50|6157.78|6157.78|6157.66|6157.66|6157.78|6157.78|6157.66|6157.66|0
1646990580000|2022-03-11 09:23:00|6153.28|6153.28|6153.99|6153.99|6153.99|6153.99|6153.28|6153.28|0
1646990590000|2022-03-11 09:23:10|6155.41|6155.41|6156.24|6156.24|6156.24|6156.24|6155.41|6155.41|0
1646990600000|2022-03-11 09:23:20|6156.35|6156.35|6160.74|6160.74|6162.12|6162.12|6156.35|6156.35|0
1646990610000|2022-03-11 09:23:30|6160.39|6160.39|6161.81|6161.81|6161.81|6161.81|6160.39|6160.39|0
1646990620000|2022-03-11 09:23:40|6161.7|6161.7|6161.7|6161.7|6161.7|6161.7|6161.7|6161.7|0
1646990640000|2022-03-11 09:24:00|6158.85|6158.85|6157.31|6157.31|6158.85|6158.85|6156.72|6156.72|0
1646990650000|2022-03-11 09:24:10|6157.2|6157.2|6156.75|6156.75|6157.2|6157.2|6156.75|6156.75|0
1646990660000|2022-03-11 09:24:20|6157.46|6157.46|6157.46|6157.46|6157.46|6157.46|6157.46|6157.46|0
1646990680000|2022-03-11 09:24:40|6157.57|6157.57|6157.57|6157.57|6157.57|6157.57|6157.57|6157.57|0
1646990720000|2022-03-11 09:25:20|6157.46|6157.46|6157.46|6157.46|6157.46|6157.46|6157.46|6157.46|0
1646990750000|2022-03-11 09:25:50|6157.21|6157.21|6156.01|6156.01|6157.21|6157.21|6156.01|6156.01|0
1646990760000|2022-03-11 09:26:00|6155.29|6155.29|6155.29|6155.29|6155.29|6155.29|6155.29|6155.29|0
1646990770000|2022-03-11 09:26:10|6156.01|6156.01|6154.35|6154.35|6156.01|6156.01|6154.35|6154.35|0
1646990780000|2022-03-11 09:26:20|6155.77|6155.77|6155.31|6155.31|6155.77|6155.77|6154.35|6154.35|0
1646990790000|2022-03-11 09:26:30|6155.65|6155.65|6156.36|6156.36|6156.36|6156.36|6155.65|6155.65|0
1646990800000|2022-03-11 09:26:40|6157.07|6157.07|6157.07|6157.07|6157.07|6157.07|6157.07|6157.07|0
1646990830000|2022-03-11 09:27:10|6157.18|6157.18|6157.68|6157.68|6157.68|6157.68|6157.18|6157.18|0
1646990840000|2022-03-11 09:27:20|6157.95|6157.95|6157.83|6157.83|6157.95|6157.95|6157.83|6157.83|0
1646990850000|2022-03-11 09:27:30|6158.54|6158.54|6158.54|6158.54|6158.54|6158.54|6158.54|6158.54|0
1646990860000|2022-03-11 09:27:40|6157.12|6157.12|6157.12|6157.12|6157.83|6157.83|6157.12|6157.12|0
1646990880000|2022-03-11 09:28:00|6156.78|6156.78|6154.63|6154.63|6157.01|6157.01|6153.92|6153.92|0
1646990890000|2022-03-11 09:28:10|6154.3|6154.3|6154.3|6154.3|6154.3|6154.3|6154.3|6154.3|0
1646990900000|2022-03-11 09:28:20|6154.53|6154.53|6155.6|6155.6|6155.6|6155.6|6154.53|6154.53|0
1646990940000|2022-03-11 09:29:00|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|0
1646990960000|2022-03-11 09:29:20|6152.76|6152.76|6152.05|6152.05|6152.76|6152.76|6151.33|6151.33|0
1646990970000|2022-03-11 09:29:30|6152.76|6152.76|6154.18|6154.18|6154.18|6154.18|6152.76|6152.76|0
1646990980000|2022-03-11 09:29:40|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|0
1646990990000|2022-03-11 09:29:50|6153.24|6153.24|6150.92|6150.92|6153.24|6153.24|6150.92|6150.92|0
1646991000000|2022-03-11 09:30:00|6150.21|6150.21|6150.21|6150.21|6150.21|6150.21|6150.21|6150.21|0
1646991020000|2022-03-11 09:30:20|6150.32|6150.32|6151.28|6151.28|6151.28|6151.28|6150.32|6150.32|0
1646991030000|2022-03-11 09:30:30|6151.04|6151.04|6152.69|6152.69|6153.4|6153.4|6151.04|6151.04|0
1646991050000|2022-03-11 09:30:50|6152.94|6152.94|6152.22|6152.22|6152.94|6152.94|6152.22|6152.22|0
1646991060000|2022-03-11 09:31:00|6151.99|6151.99|6151.15|6151.15|6151.99|6151.99|6151.04|6151.04|0
1646991080000|2022-03-11 09:31:20|6149.73|6149.73|6146.74|6146.74|6149.73|6149.73|6146.74|6146.74|0
1646991100000|2022-03-11 09:31:40|6148.17|6148.17|6148.41|6148.41|6148.41|6148.41|6148.17|6148.17|0
1646991120000|2022-03-11 09:32:00|6148.66|6148.66|6152.04|6152.04|6152.04|6152.04|6148.66|6148.66|0
1646991140000|2022-03-11 09:32:20|6152.75|6152.75|6152.87|6152.87|6152.87|6152.87|6152.75|6152.75|0
1646991150000|2022-03-11 09:32:30|6152.75|6152.75|6151.33|6151.33|6152.75|6152.75|6151.33|6151.33|0
1646991160000|2022-03-11 09:32:40|6151.08|6151.08|6151.8|6151.8|6151.8|6151.8|6151.08|6151.08|0
1646991180000|2022-03-11 09:33:00|6151.45|6151.45|6151.45|6151.45|6151.45|6151.45|6151.45|6151.45|0
1646991190000|2022-03-11 09:33:10|6150.03|6150.03|6149.05|6149.05|6150.03|6150.03|6149.05|6149.05|0
1646991200000|2022-03-11 09:33:20|6148.7|6148.7|6148.7|6148.7|6148.7|6148.7|6148.58|6148.58|0
1646991210000|2022-03-11 09:33:30|6146.56|6146.56|6146.56|6146.56|6146.56|6146.56|6146.56|6146.56|0
1646991220000|2022-03-11 09:33:40|6146.68|6146.68|6148.1|6148.1|6148.1|6148.1|6146.68|6146.68|0
1646991240000|2022-03-11 09:34:00|6150.24|6150.24|6149.53|6149.53|6150.24|6150.24|6149.53|6149.53|0
1646991250000|2022-03-11 09:34:10|6150.11|6150.11|6151.18|6151.18|6151.18|6151.18|6150.11|6150.11|0
1646991260000|2022-03-11 09:34:20|6151.41|6151.41|6154.86|6154.86|6154.86|6154.86|6151.3|6151.3|0
1646991290000|2022-03-11 09:34:50|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|0
1646991300000|2022-03-11 09:35:00|6155|6155|6155.11|6155.11|6155.11|6155.11|6154.88|6154.88|0
1646991340000|2022-03-11 09:35:40|6154.88|6154.88|6152.5|6152.5|6154.88|6154.88|6151.67|6151.67|0
1646991360000|2022-03-11 09:36:00|6152.99|6152.99|6153.7|6153.7|6153.7|6153.7|6152.99|6152.99|0
1646991370000|2022-03-11 09:36:10|6153.59|6153.59|6157.76|6157.76|6159.19|6159.19|6153.59|6153.59|0
1646991380000|2022-03-11 09:36:20|6158.03|6158.03|6157.32|6157.32|6158.03|6158.03|6157.32|6157.32|0
1646991390000|2022-03-11 09:36:30|6157.67|6157.67|6157.78|6157.78|6157.78|6157.78|6157.67|6157.67|0
1646991400000|2022-03-11 09:36:40|6157.11|6157.11|6159.84|6159.84|6159.84|6159.84|6157.11|6157.11|0
1646991470000|2022-03-11 09:37:50|6159.13|6159.13|6159.13|6159.13|6159.13|6159.13|6158.42|6158.42|0
1646991500000|2022-03-11 09:38:20|6159.38|6159.38|6159.38|6159.38|6159.38|6159.38|6159.38|6159.38|0
1646991520000|2022-03-11 09:38:40|6157.24|6157.24|6157.24|6157.24|6157.24|6157.24|6157.24|6157.24|0
1646991530000|2022-03-11 09:38:50|6156.53|6156.53|6155.35|6155.35|6156.53|6156.53|6155.35|6155.35|0
1646991540000|2022-03-11 09:39:00|6154.62|6154.62|6154.62|6154.62|6154.62|6154.62|6154.62|6154.62|0
1646991560000|2022-03-11 09:39:20|6153.19|6153.19|6153.9|6153.9|6153.9|6153.9|6153.19|6153.19|0
1646991590000|2022-03-11 09:39:50|6153.19|6153.19|6153.19|6153.19|6153.19|6153.19|6153.19|6153.19|0
1646991610000|2022-03-11 09:40:10|6153.31|6153.31|6155.44|6155.44|6155.69|6155.69|6153.31|6153.31|0
1646991620000|2022-03-11 09:40:20|6152.6|6152.6|6152.1|6152.1|6152.6|6152.6|6152.1|6152.1|0
1646991630000|2022-03-11 09:40:30|6151.87|6151.87|6151.2|6151.2|6151.87|6151.87|6151.2|6151.2|0
1646991650000|2022-03-11 09:40:50|6150.96|6150.96|6150.96|6150.96|6150.96|6150.96|6150.96|6150.96|0
1646991670000|2022-03-11 09:41:10|6150.72|6150.72|6150.72|6150.72|6150.72|6150.72|6150.72|6150.72|0
1646991680000|2022-03-11 09:41:20|6146.46|6146.46|6146.46|6146.46|6146.46|6146.46|6146.46|6146.46|0
1646991710000|2022-03-11 09:41:50|6146.22|6146.22|6146.22|6146.22|6146.22|6146.22|6146.22|6146.22|0
1646991720000|2022-03-11 09:42:00|6147.65|6147.65|6149.78|6149.78|6149.78|6149.78|6147.65|6147.65|0
1646991730000|2022-03-11 09:42:10|6149.07|6149.07|6149.07|6149.07|6149.07|6149.07|6149.07|6149.07|0
1646991740000|2022-03-11 09:42:20|6151.2|6151.2|6149.07|6149.07|6151.2|6151.2|6149.07|6149.07|0
1646991750000|2022-03-11 09:42:30|6152.63|6152.63|6149.78|6149.78|6152.63|6152.63|6149.78|6149.78|0
1646991770000|2022-03-11 09:42:50|6152.63|6152.63|6152.63|6152.63|6152.63|6152.63|6152.63|6152.63|0
1646991780000|2022-03-11 09:43:00|6153.23|6153.23|6153.23|6153.23|6153.23|6153.23|6153.23|6153.23|0
1646991790000|2022-03-11 09:43:10|6153|6153|6153|6153|6153|6153|6153|6153|0
1646991800000|2022-03-11 09:43:20|6153.12|6153.12|6153.12|6153.12|6153.12|6153.12|6153.12|6153.12|0
1646991810000|2022-03-11 09:43:30|6152.41|6152.41|6152.41|6152.41|6152.41|6152.41|6152.41|6152.41|0
1646991840000|2022-03-11 09:44:00|6150.27|6150.27|6150.27|6150.27|6150.27|6150.27|6150.27|6150.27|0
1646991850000|2022-03-11 09:44:10|6151.7|6151.7|6151.35|6151.35|6151.7|6151.7|6151.35|6151.35|0
1646991860000|2022-03-11 09:44:20|6151.23|6151.23|6151.95|6151.95|6151.95|6151.95|6151.23|6151.23|0
1646991870000|2022-03-11 09:44:30|6152.06|6152.06|6149.36|6149.36|6152.06|6152.06|6149.36|6149.36|0
1646991880000|2022-03-11 09:44:40|6149.09|6149.09|6148.97|6148.97|6149.09|6149.09|6148.97|6148.97|0
1646991890000|2022-03-11 09:44:50|6149.47|6149.47|6150.05|6150.05|6150.05|6150.05|6149.22|6149.22|0
1646991900000|2022-03-11 09:45:00|6150.38|6150.38|6150.05|6150.05|6150.38|6150.38|6150.05|6150.05|0
1646991910000|2022-03-11 09:45:10|6150.54|6150.54|6150.29|6150.29|6150.54|6150.54|6150.29|6150.29|0
1646991930000|2022-03-11 09:45:30|6148.87|6148.87|6148.99|6148.99|6148.99|6148.99|6148.87|6148.87|0
1646991940000|2022-03-11 09:45:40|6149.7|6149.7|6148.99|6148.99|6149.7|6149.7|6148.99|6148.99|0
1646991960000|2022-03-11 09:46:00|6151.12|6151.12|6151.83|6151.83|6151.83|6151.83|6151.12|6151.12|0
1646991980000|2022-03-11 09:46:20|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|0
1646992020000|2022-03-11 09:47:00|6149.7|6149.7|6149.7|6149.7|6149.7|6149.7|6149.7|6149.7|0
1646992040000|2022-03-11 09:47:20|6149.36|6149.36|6149.36|6149.36|6149.36|6149.36|6149.36|6149.36|0
1646992050000|2022-03-11 09:47:30|6149.12|6149.12|6149.12|6149.12|6149.12|6149.12|6149.12|6149.12|0
1646992060000|2022-03-11 09:47:40|6147.69|6147.69|6148.4|6148.4|6148.4|6148.4|6147.69|6147.69|0
1646992070000|2022-03-11 09:47:50|6150.54|6150.54|6150.54|6150.54|6150.54|6150.54|6150.54|6150.54|0
1646992080000|2022-03-11 09:48:00|6150.08|6150.08|6150.31|6150.31|6150.31|6150.31|6150.08|6150.08|0
1646992130000|2022-03-11 09:48:50|6150.06|6150.06|6150.06|6150.06|6150.06|6150.06|6150.06|6150.06|0
1646992140000|2022-03-11 09:49:00|6148.64|6148.64|6148.75|6148.75|6148.75|6148.75|6148.64|6148.64|0
1646992150000|2022-03-11 09:49:10|6149.25|6149.25|6149.25|6149.25|6149.25|6149.25|6149.25|6149.25|0
1646992160000|2022-03-11 09:49:20|6149.52|6149.52|6148.8|6148.8|6149.52|6149.52|6148.8|6148.8|0
1646992180000|2022-03-11 09:49:40|6149.04|6149.04|6151.17|6151.17|6151.17|6151.17|6149.04|6149.04|0
1646992190000|2022-03-11 09:49:50|6150.46|6150.46|6151.17|6151.17|6151.17|6151.17|6150.46|6150.46|0
1646992200000|2022-03-11 09:50:00|6153.09|6153.09|6154.79|6154.79|6154.79|6154.79|6153.09|6153.09|0
1646992210000|2022-03-11 09:50:10|6156.21|6156.21|6157.22|6157.22|6157.22|6157.22|6156.21|6156.21|0
1646992220000|2022-03-11 09:50:20|6157.89|6157.89|6156.83|6156.83|6157.89|6157.89|6156.83|6156.83|0
1646992230000|2022-03-11 09:50:30|6156.5|6156.5|6156.16|6156.16|6156.5|6156.5|6156.16|6156.16|0
1646992240000|2022-03-11 09:50:40|6156.5|6156.5|6150.25|6150.25|6156.5|6156.5|6150.25|6150.25|0
1646992250000|2022-03-11 09:50:50|6150.96|6150.96|6151.79|6151.79|6151.79|6151.79|6150.96|6150.96|0
1646992260000|2022-03-11 09:51:00|6152.12|6152.12|6152.12|6152.12|6152.12|6152.12|6152.12|6152.12|0
1646992280000|2022-03-11 09:51:20|6152.47|6152.47|6152.36|6152.36|6152.47|6152.47|6152.36|6152.36|0
1646992290000|2022-03-11 09:51:30|6152.69|6152.69|6153.65|6153.65|6153.65|6153.65|6152.69|6152.69|0
1646992300000|2022-03-11 09:51:40|6153.99|6153.99|6156.24|6156.24|6156.24|6156.24|6153.99|6153.99|0
1646992310000|2022-03-11 09:51:50|6156.57|6156.57|6156.57|6156.57|6156.57|6156.57|6156.57|6156.57|0
1646992340000|2022-03-11 09:52:20|6156.24|6156.24|6157.28|6157.28|6157.28|6157.28|6156.24|6156.24|0
1646992350000|2022-03-11 09:52:30|6158.51|6158.51|6158.51|6158.51|6158.51|6158.51|6158.51|6158.51|0
1646992360000|2022-03-11 09:52:40|6158.63|6158.63|6158.63|6158.63|6158.63|6158.63|6158.63|6158.63|0
1646992370000|2022-03-11 09:52:50|6158.14|6158.14|6159.56|6159.56|6159.56|6159.56|6158.14|6158.14|0
1646992380000|2022-03-11 09:53:00|6159.83|6159.83|6159.83|6159.83|6159.83|6159.83|6159.83|6159.83|0
1646992390000|2022-03-11 09:53:10|6161.25|6161.25|6161.48|6161.48|6161.48|6161.48|6161.25|6161.25|0
1646992400000|2022-03-11 09:53:20|6161.82|6161.82|6159.68|6159.68|6161.82|6161.82|6159.68|6159.68|0
1646992410000|2022-03-11 09:53:30|6161.82|6161.82|6161.82|6161.82|6161.82|6161.82|6161.82|6161.82|0
1646992430000|2022-03-11 09:53:50|6161.15|6161.15|6161.15|6161.15|6161.15|6161.15|6161.15|6161.15|0
1646992440000|2022-03-11 09:54:00|6158.67|6158.67|6158.67|6158.67|6158.67|6158.67|6158.67|6158.67|0
1646992450000|2022-03-11 09:54:10|6158.78|6158.78|6164.59|6164.59|6164.59|6164.59|6158.78|6158.78|0
1646992460000|2022-03-11 09:54:20|6166.01|6166.01|6165.66|6165.66|6166.12|6166.12|6165.66|6165.66|0
1646992490000|2022-03-11 09:54:50|6163.53|6163.53|6162.82|6162.82|6163.53|6163.53|6162.82|6162.82|0
1646992510000|2022-03-11 09:55:10|6162.7|6162.7|6160.95|6160.95|6162.7|6162.7|6160.95|6160.95|0
1646992520000|2022-03-11 09:55:20|6160.24|6160.24|6160.24|6160.24|6160.24|6160.24|6160.24|6160.24|0
1646992530000|2022-03-11 09:55:30|6159.9|6159.9|6159.9|6159.9|6159.9|6159.9|6159.9|6159.9|0
1646992540000|2022-03-11 09:55:40|6159.78|6159.78|6159.78|6159.78|6159.78|6159.78|6159.78|6159.78|0
1646992550000|2022-03-11 09:55:50|6159.53|6159.53|6159.53|6159.53|6159.53|6159.53|6159.53|6159.53|0
1646992580000|2022-03-11 09:56:20|6159.76|6159.76|6162.23|6162.23|6162.23|6162.23|6159.76|6159.76|0
1646992590000|2022-03-11 09:56:30|6162.35|6162.35|6162.35|6162.35|6162.47|6162.47|6162.35|6162.35|0
1646992630000|2022-03-11 09:57:10|6163.77|6163.77|6164.5|6164.5|6164.5|6164.5|6163.77|6163.77|0
1646992650000|2022-03-11 09:57:30|6163.29|6163.29|6163.05|6163.05|6163.29|6163.29|6163.05|6163.05|0
1646992660000|2022-03-11 09:57:40|6162.8|6162.8|6163.74|6163.74|6164.45|6164.45|6162.8|6162.8|0
1646992680000|2022-03-11 09:58:00|6163.86|6163.86|6163.86|6163.86|6163.86|6163.86|6163.86|6163.86|0
1646992710000|2022-03-11 09:58:30|6162.44|6162.44|6161.75|6161.75|6162.44|6162.44|6161.48|6161.48|0
1646992720000|2022-03-11 09:58:40|6161.99|6161.99|6162.46|6162.46|6162.46|6162.46|6161.04|6161.04|0
1646992730000|2022-03-11 09:58:50|6162.73|6162.73|6162.73|6162.73|6162.73|6162.73|6162.73|6162.73|0
1646992740000|2022-03-11 09:59:00|6162.97|6162.97|6162.97|6162.97|6162.97|6162.97|6162.97|6162.97|0
1646992780000|2022-03-11 09:59:40|6163.32|6163.32|6163.19|6163.19|6163.32|6163.32|6163.08|6163.08|0
1646992790000|2022-03-11 09:59:50|6164.61|6164.61|6164.61|6164.61|6164.61|6164.61|6164.61|6164.61|0
1646992800000|2022-03-11 10:00:00|6162.48|6162.48|6161.94|6161.94|6162.48|6162.48|6161.94|6161.94|0
1646992810000|2022-03-11 10:00:10|6161.83|6161.83|6160.99|6160.99|6161.83|6161.83|6160.99|6160.99|0
1646992820000|2022-03-11 10:00:20|6160.87|6160.87|6161.45|6161.45|6161.45|6161.45|6160.87|6160.87|0
1646992860000|2022-03-11 10:01:00|6159.32|6159.32|6159.32|6159.32|6159.32|6159.32|6159.32|6159.32|0
1646992870000|2022-03-11 10:01:10|6160.74|6160.74|6161.08|6161.08|6161.08|6161.08|6160.74|6160.74|0
1646992880000|2022-03-11 10:01:20|6161.19|6161.19|6162.61|6162.61|6162.61|6162.61|6161.19|6161.19|0
1646992890000|2022-03-11 10:01:30|6163.33|6163.33|6162.61|6162.61|6163.33|6163.33|6162.61|6162.61|0
1646992910000|2022-03-11 10:01:50|6163.33|6163.33|6163.33|6163.33|6163.33|6163.33|6163.33|6163.33|0
1646992920000|2022-03-11 10:02:00|6163.56|6163.56|6164.27|6164.27|6164.27|6164.27|6163.56|6163.56|0
1646992930000|2022-03-11 10:02:10|6164.5|6164.5|6164.16|6164.16|6164.5|6164.5|6164.16|6164.16|0
1646992950000|2022-03-11 10:02:30|6161.32|6161.32|6160.96|6160.96|6161.32|6161.32|6160.96|6160.96|0
1646992960000|2022-03-11 10:02:40|6160.62|6160.62|6159.7|6159.7|6160.62|6160.62|6159.7|6159.7|0
1646992980000|2022-03-11 10:03:00|6159.36|6159.36|6159.36|6159.36|6159.36|6159.36|6159.36|6159.36|0
1646992990000|2022-03-11 10:03:10|6159.11|6159.11|6159.11|6159.11|6159.11|6159.11|6159.11|6159.11|0
1646993000000|2022-03-11 10:03:20|6159.46|6159.46|6159.23|6159.23|6159.46|6159.46|6159.23|6159.23|0
1646993010000|2022-03-11 10:03:30|6158.96|6158.96|6158.96|6158.96|6158.96|6158.96|6158.96|6158.96|0
1646993020000|2022-03-11 10:03:40|6159.31|6159.31|6159.31|6159.31|6159.31|6159.31|6159.31|6159.31|0
1646993050000|2022-03-11 10:04:10|6157.88|6157.88|6157.55|6157.55|6157.88|6157.88|6157.55|6157.55|0
1646993070000|2022-03-11 10:04:30|6158.26|6158.26|6158.97|6158.97|6158.97|6158.97|6158.26|6158.26|0
1646993080000|2022-03-11 10:04:40|6159.2|6159.2|6159.2|6159.2|6159.2|6159.2|6159.2|6159.2|0
1646993100000|2022-03-11 10:05:00|6159.45|6159.45|6159.1|6159.1|6159.45|6159.45|6159.1|6159.1|0
1646993130000|2022-03-11 10:05:30|6159.22|6159.22|6159.22|6159.22|6159.22|6159.22|6159.22|6159.22|0
1646993150000|2022-03-11 10:05:50|6156.37|6156.37|6156.37|6156.37|6156.37|6156.37|6156.37|6156.37|0
1646993160000|2022-03-11 10:06:00|6155.66|6155.66|6155.66|6155.66|6155.66|6155.66|6155.66|6155.66|0
1646993180000|2022-03-11 10:06:20|6157.8|6157.8|6157.8|6157.8|6157.8|6157.8|6157.8|6157.8|0
1646993190000|2022-03-11 10:06:30|6157.55|6157.55|6157.3|6157.3|6157.55|6157.55|6157.3|6157.3|0
1646993200000|2022-03-11 10:06:40|6156.96|6156.96|6156.96|6156.96|6156.96|6156.96|6156.96|6156.96|0
1646993220000|2022-03-11 10:07:00|6156.84|6156.84|6156.84|6156.84|6156.84|6156.84|6156.84|6156.84|0
1646993230000|2022-03-11 10:07:10|6156.72|6156.72|6156.84|6156.84|6156.84|6156.84|6156.72|6156.72|0
1646993240000|2022-03-11 10:07:20|6154.71|6154.71|6154.71|6154.71|6154.71|6154.71|6154.71|6154.71|0
1646993270000|2022-03-11 10:07:50|6156.13|6156.13|6156.84|6156.84|6156.84|6156.84|6156.13|6156.13|0
1646993280000|2022-03-11 10:08:00|6156.13|6156.13|6156.01|6156.01|6156.13|6156.13|6156.01|6156.01|0
1646993340000|2022-03-11 10:09:00|6154.59|6154.59|6154.59|6154.59|6154.59|6154.59|6154.59|6154.59|0
1646993350000|2022-03-11 10:09:10|6154.84|6154.84|6154.84|6154.84|6154.84|6154.84|6154.84|6154.84|0
1646993380000|2022-03-11 10:09:40|6154.12|6154.12|6156.45|6156.45|6156.45|6156.45|6154.12|6154.12|0
1646993430000|2022-03-11 10:10:30|6155.03|6155.03|6155.03|6155.03|6155.03|6155.03|6155.03|6155.03|0
1646993440000|2022-03-11 10:10:40|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|0
1646993450000|2022-03-11 10:10:50|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|0
1646993460000|2022-03-11 10:11:00|6154.08|6154.08|6154.08|6154.08|6154.08|6154.08|6154.08|6154.08|0
1646993510000|2022-03-11 10:11:50|6153.82|6153.82|6153.82|6153.82|6153.82|6153.82|6153.82|6153.82|0
1646993520000|2022-03-11 10:12:00|6153.1|6153.1|6152.61|6152.61|6153.1|6153.1|6152.61|6152.61|0
1646993530000|2022-03-11 10:12:10|6152.15|6152.15|6152.15|6152.15|6152.15|6152.15|6152.15|6152.15|0
1646993550000|2022-03-11 10:12:30|6152.86|6152.86|6154.28|6154.28|6154.28|6154.28|6152.86|6152.86|0
1646993560000|2022-03-11 10:12:40|6154.99|6154.99|6154.28|6154.28|6154.99|6154.99|6154.28|6154.28|0
1646993570000|2022-03-11 10:12:50|6153.61|6153.61|6153.61|6153.61|6153.61|6153.61|6153.61|6153.61|0
1646993580000|2022-03-11 10:13:00|6154.1|6154.1|6154.1|6154.1|6154.1|6154.1|6154.1|6154.1|0
1646993620000|2022-03-11 10:13:40|6153.39|6153.39|6152.81|6152.81|6153.39|6153.39|6152.81|6152.81|0
1646993630000|2022-03-11 10:13:50|6152.93|6152.93|6152.93|6152.93|6152.93|6152.93|6152.93|6152.93|0
1646993660000|2022-03-11 10:14:20|6153.16|6153.16|6151.04|6151.04|6153.16|6153.16|6151.04|6151.04|0
1646993670000|2022-03-11 10:14:30|6151.75|6151.75|6151.75|6151.75|6151.75|6151.75|6151.75|6151.75|0
1646993680000|2022-03-11 10:14:40|6151.42|6151.42|6151.42|6151.42|6151.42|6151.42|6151.42|6151.42|0
1646993690000|2022-03-11 10:14:50|6151.15|6151.15|6151.15|6151.15|6151.15|6151.15|6151.15|6151.15|0
1646993700000|2022-03-11 10:15:00|6149.72|6149.72|6149.97|6149.97|6149.97|6149.97|6149.72|6149.72|0
1646993710000|2022-03-11 10:15:10|6151.39|6151.39|6151.78|6151.78|6151.78|6151.78|6151.39|6151.39|0
1646993740000|2022-03-11 10:15:40|6152.49|6152.49|6152.49|6152.49|6152.49|6152.49|6152.49|6152.49|0
1646993750000|2022-03-11 10:15:50|6151.78|6151.78|6151.78|6151.78|6151.78|6151.78|6151.78|6151.78|0
1646993760000|2022-03-11 10:16:00|6151.89|6151.89|6151.89|6151.89|6151.89|6151.89|6151.89|6151.89|0
1646993780000|2022-03-11 10:16:20|6151.18|6151.18|6151.65|6151.65|6151.65|6151.65|6151.18|6151.18|0
1646993800000|2022-03-11 10:16:40|6152.36|6152.36|6152.36|6152.36|6152.36|6152.36|6152.36|6152.36|0
1646993830000|2022-03-11 10:17:10|6152.24|6152.24|6152.24|6152.24|6152.24|6152.24|6152.13|6152.13|0
1646993840000|2022-03-11 10:17:20|6150.82|6150.82|6150.82|6150.82|6150.82|6150.82|6150.82|6150.82|0
1646993870000|2022-03-11 10:17:50|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|0
1646993880000|2022-03-11 10:18:00|6149.4|6149.4|6148.9|6148.9|6149.4|6149.4|6148.9|6148.9|0
1646993890000|2022-03-11 10:18:10|6148.19|6148.19|6148.19|6148.19|6148.19|6148.19|6146.06|6146.06|0
1646993900000|2022-03-11 10:18:20|6148.08|6148.08|6147.7|6147.7|6148.19|6148.19|6147.7|6147.7|0
1646993910000|2022-03-11 10:18:30|6146.28|6146.28|6146.28|6146.28|6146.28|6146.28|6146.28|6146.28|0
1646993950000|2022-03-11 10:19:10|6146.16|6146.16|6146.16|6146.16|6146.16|6146.16|6146.16|6146.16|0
1646993960000|2022-03-11 10:19:20|6146.39|6146.39|6146.62|6146.62|6146.62|6146.62|6146.39|6146.39|0
1646993970000|2022-03-11 10:19:30|6146.74|6146.74|6148.74|6148.74|6148.74|6148.74|6146.74|6146.74|0
1646993980000|2022-03-11 10:19:40|6150.88|6150.88|6150.17|6150.17|6150.88|6150.88|6150.17|6150.17|0
1646993990000|2022-03-11 10:19:50|6151.5|6151.5|6152.92|6152.92|6152.92|6152.92|6151.5|6151.5|0
1646994000000|2022-03-11 10:20:00|6152.21|6152.21|6152.21|6152.21|6152.21|6152.21|6152.21|6152.21|0
1646994030000|2022-03-11 10:20:30|6154.34|6154.34|6154.34|6154.34|6154.34|6154.34|6154.34|6154.34|0
1646994040000|2022-03-11 10:20:40|6154.84|6154.84|6155.07|6155.07|6155.07|6155.07|6154.84|6154.84|0
1646994050000|2022-03-11 10:20:50|6155.78|6155.78|6155.07|6155.07|6155.78|6155.78|6155.07|6155.07|0
1646994060000|2022-03-11 10:21:00|6154.36|6154.36|6151.99|6151.99|6154.36|6154.36|6151.99|6151.99|0
1646994070000|2022-03-11 10:21:10|6152.11|6152.11|6152.11|6152.11|6152.11|6152.11|6152.11|6152.11|0
1646994090000|2022-03-11 10:21:30|6152.22|6152.22|6152.22|6152.22|6152.22|6152.22|6152.22|6152.22|0
1646994100000|2022-03-11 10:21:40|6153.76|6153.76|6153.76|6153.76|6153.76|6153.76|6153.76|6153.76|0
1646994160000|2022-03-11 10:22:40|6154.47|6154.47|6154.47|6154.47|6154.47|6154.47|6154.47|6154.47|0
1646994190000|2022-03-11 10:23:10|6155.86|6155.86|6156.68|6156.68|6156.68|6156.68|6155.86|6155.86|0
1646994200000|2022-03-11 10:23:20|6156.22|6156.22|6156.22|6156.22|6156.22|6156.22|6156.22|6156.22|0
1646994250000|2022-03-11 10:24:10|6154.09|6154.09|6154.09|6154.09|6154.09|6154.09|6154.09|6154.09|0
1646994260000|2022-03-11 10:24:20|6156.22|6156.22|6156.22|6156.22|6156.22|6156.22|6156.22|6156.22|0
1646994270000|2022-03-11 10:24:30|6157.64|6157.64|6158.36|6158.36|6158.36|6158.36|6157.64|6157.64|0
1646994290000|2022-03-11 10:24:50|6156.22|6156.22|6156.22|6156.22|6156.22|6156.22|6156.22|6156.22|0
1646994300000|2022-03-11 10:25:00|6156.45|6156.45|6156.68|6156.68|6156.68|6156.68|6156.45|6156.45|0
1646994310000|2022-03-11 10:25:10|6157.05|6157.05|6159.52|6159.52|6159.52|6159.52|6157.05|6157.05|0
1646994320000|2022-03-11 10:25:20|6158.8|6158.8|6156.67|6156.67|6158.8|6158.8|6156.67|6156.67|0
1646994330000|2022-03-11 10:25:30|6158.09|6158.09|6158.09|6158.09|6158.09|6158.09|6158.09|6158.09|0
1646994340000|2022-03-11 10:25:40|6158.21|6158.21|6158.21|6158.21|6158.21|6158.21|6158.21|6158.21|0
1646994360000|2022-03-11 10:26:00|6158.92|6158.92|6159.04|6159.04|6159.04|6159.04|6158.92|6158.92|0
1646994390000|2022-03-11 10:26:30|6160.46|6160.46|6160.34|6160.34|6160.46|6160.46|6160.34|6160.34|0
1646994400000|2022-03-11 10:26:40|6160.11|6160.11|6159.53|6159.53|6160.11|6160.11|6159.53|6159.53|0
1646994420000|2022-03-11 10:27:00|6159.78|6159.78|6159.78|6159.78|6159.78|6159.78|6159.78|6159.78|0
1646994440000|2022-03-11 10:27:20|6159.53|6159.53|6159.53|6159.53|6159.53|6159.53|6159.53|6159.53|0
1646994480000|2022-03-11 10:28:00|6157.77|6157.77|6157.77|6157.77|6157.77|6157.77|6157.77|6157.77|0
1646994490000|2022-03-11 10:28:10|6156.35|6156.35|6156.35|6156.35|6156.35|6156.35|6156.35|6156.35|0
1646994500000|2022-03-11 10:28:20|6154.93|6154.93|6155.64|6155.64|6155.64|6155.64|6154.93|6154.93|0
1646994510000|2022-03-11 10:28:30|6154.93|6154.93|6154.59|6154.59|6154.93|6154.93|6154.59|6154.59|0
1646994570000|2022-03-11 10:29:30|6154.25|6154.25|6154.25|6154.25|6154.25|6154.25|6154.25|6154.25|0
1646994580000|2022-03-11 10:29:40|6154.59|6154.59|6154.59|6154.59|6154.59|6154.59|6154.59|6154.59|0
1646994600000|2022-03-11 10:30:00|6153.17|6153.17|6153.17|6153.17|6153.17|6153.17|6153.17|6153.17|0
1646994610000|2022-03-11 10:30:10|6152.92|6152.92|6152.46|6152.46|6152.92|6152.92|6152.46|6152.46|0
1646994630000|2022-03-11 10:30:30|6152.79|6152.79|6152.79|6152.79|6152.79|6152.79|6152.79|6152.79|0
1646994640000|2022-03-11 10:30:40|6152.46|6152.46|6152.46|6152.46|6152.46|6152.46|6152.46|6152.46|0
1646994660000|2022-03-11 10:31:00|6153.88|6153.88|6153.17|6153.17|6153.88|6153.88|6153.17|6153.17|0
1646994690000|2022-03-11 10:31:30|6152.46|6152.46|6152.94|6152.94|6152.94|6152.94|6152.34|6152.34|0
1646994750000|2022-03-11 10:32:30|6153.65|6153.65|6153.65|6153.65|6153.65|6153.65|6153.65|6153.65|0
1646994760000|2022-03-11 10:32:40|6153.9|6153.9|6153.9|6153.9|6153.9|6153.9|6153.9|6153.9|0
1646994770000|2022-03-11 10:32:50|6152.47|6152.47|6152.47|6152.47|6152.47|6152.47|6152.47|6152.47|0
1646994850000|2022-03-11 10:34:10|6153.9|6153.9|6155.32|6155.32|6155.32|6155.32|6153.9|6153.9|0
1646994890000|2022-03-11 10:34:50|6154.97|6154.97|6154.97|6154.97|6154.97|6154.97|6154.97|6154.97|0
1646994900000|2022-03-11 10:35:00|6153.55|6153.55|6153.55|6153.55|6153.55|6153.55|6153.55|6153.55|0
1646994910000|2022-03-11 10:35:10|6154.26|6154.26|6154.26|6154.26|6154.26|6154.26|6154.26|6154.26|0
1646994940000|2022-03-11 10:35:40|6153.55|6153.55|6153.9|6153.9|6153.9|6153.9|6153.55|6153.55|0
1646994960000|2022-03-11 10:36:00|6153.78|6153.78|6153.78|6153.78|6153.78|6153.78|6153.78|6153.78|0
1646994970000|2022-03-11 10:36:10|6154.03|6154.03|6156.99|6156.99|6156.99|6156.99|6154.03|6154.03|0
1646994990000|2022-03-11 10:36:30|6156.76|6156.76|6156.76|6156.76|6156.76|6156.76|6156.76|6156.76|0
1646995010000|2022-03-11 10:36:50|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|0
1646995020000|2022-03-11 10:37:00|6154.74|6154.74|6154.74|6154.74|6154.74|6154.74|6154.74|6154.74|0
1646995030000|2022-03-11 10:37:10|6155.45|6155.45|6155.45|6155.45|6155.45|6155.45|6155.45|6155.45|0
1646995060000|2022-03-11 10:37:40|6155.7|6155.7|6155.7|6155.7|6155.7|6155.7|6155.7|6155.7|0
1646995070000|2022-03-11 10:37:50|6155.94|6155.94|6159.46|6159.46|6159.46|6159.46|6155.94|6155.94|0
1646995080000|2022-03-11 10:38:00|6158.75|6158.75|6158.04|6158.04|6158.75|6158.75|6158.04|6158.04|0
1646995110000|2022-03-11 10:38:30|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|0
1646995150000|2022-03-11 10:39:10|6154.7|6154.7|6154.7|6154.7|6154.7|6154.7|6154.7|6154.7|0
1646995160000|2022-03-11 10:39:20|6154.45|6154.45|6156.83|6156.83|6156.83|6156.83|6154.45|6154.45|0
1646995180000|2022-03-11 10:39:40|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|0
1646995190000|2022-03-11 10:39:50|6157.08|6157.08|6157.79|6157.79|6157.79|6157.79|6157.08|6157.08|0
1646995210000|2022-03-11 10:40:10|6158.02|6158.02|6157.31|6157.31|6158.02|6158.02|6157.31|6157.31|0
1646995240000|2022-03-11 10:40:40|6158.02|6158.02|6158.02|6158.02|6158.02|6158.02|6158.02|6158.02|0
1646995280000|2022-03-11 10:41:20|6158.14|6158.14|6158.14|6158.14|6158.14|6158.14|6158.14|6158.14|0
1646995310000|2022-03-11 10:41:50|6157.91|6157.91|6153.91|6153.91|6157.91|6157.91|6153.91|6153.91|0
1646995320000|2022-03-11 10:42:00|6153.68|6153.68|6154.39|6154.39|6154.39|6154.39|6153.68|6153.68|0
1646995380000|2022-03-11 10:43:00|6154.16|6154.16|6154.87|6154.87|6154.87|6154.87|6154.16|6154.16|0
1646995400000|2022-03-11 10:43:20|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|0
1646995410000|2022-03-11 10:43:30|6153.7|6153.7|6153.7|6153.7|6153.7|6153.7|6153.7|6153.7|0
1646995420000|2022-03-11 10:43:40|6153.81|6153.81|6153.81|6153.81|6153.81|6153.81|6153.81|6153.81|0
1646995460000|2022-03-11 10:44:20|6153.48|6153.48|6153.48|6153.48|6153.48|6153.48|6153.48|6153.48|0
1646995470000|2022-03-11 10:44:30|6150.63|6150.63|6152.77|6152.77|6152.77|6152.77|6150.63|6150.63|0
1646995480000|2022-03-11 10:44:40|6153|6153|6153|6153|6153|6153|6153|6153|0
1646995490000|2022-03-11 10:44:50|6153.71|6153.71|6153.71|6153.71|6153.71|6153.71|6153.71|6153.71|0
1646995500000|2022-03-11 10:45:00|6153.83|6153.83|6153.83|6153.83|6153.83|6153.83|6153.83|6153.83|0
1646995520000|2022-03-11 10:45:20|6151.69|6151.69|6151.96|6151.96|6151.96|6151.96|6151.69|6151.69|0
1646995530000|2022-03-11 10:45:30|6152.67|6152.67|6152.67|6152.67|6152.67|6152.67|6152.67|6152.67|0
1646995540000|2022-03-11 10:45:40|6153.01|6153.01|6157.26|6157.26|6157.26|6157.26|6153.01|6153.01|0
1646995680000|2022-03-11 10:48:00|6156.55|6156.55|6157.26|6157.26|6157.26|6157.26|6156.55|6156.55|0
1646995710000|2022-03-11 10:48:30|6159.4|6159.4|6159.4|6159.4|6159.4|6159.4|6159.4|6159.4|0
1646995720000|2022-03-11 10:48:40|6159.67|6159.67|6158.94|6158.94|6159.67|6159.67|6158.94|6158.94|0
1646995740000|2022-03-11 10:49:00|6158.83|6158.83|6158.71|6158.71|6158.83|6158.83|6158.71|6158.71|0
1646995750000|2022-03-11 10:49:10|6156.33|6156.33|6156.33|6156.33|6156.33|6156.33|6156.33|6156.33|0
1646995780000|2022-03-11 10:49:40|6156.56|6156.56|6156.56|6156.56|6156.56|6156.56|6156.56|6156.56|0
1646995800000|2022-03-11 10:50:00|6156.32|6156.32|6156.32|6156.32|6156.32|6156.32|6156.32|6156.32|0
1646995820000|2022-03-11 10:50:20|6155.6|6155.6|6155.6|6155.6|6155.6|6155.6|6155.6|6155.6|0
1646995840000|2022-03-11 10:50:40|6154.18|6154.18|6154.18|6154.18|6154.18|6154.18|6154.18|6154.18|0
1646995860000|2022-03-11 10:51:00|6153.83|6153.83|6153.83|6153.83|6153.83|6153.83|6153.83|6153.83|0
1646995870000|2022-03-11 10:51:10|6153.59|6153.59|6153.59|6153.59|6153.59|6153.59|6153.59|6153.59|0
1646995890000|2022-03-11 10:51:30|6153.36|6153.36|6152.89|6152.89|6153.36|6153.36|6152.89|6152.89|0
1646995900000|2022-03-11 10:51:40|6152.56|6152.56|6153.15|6153.15|6153.27|6153.27|6152.56|6152.56|0
1646995910000|2022-03-11 10:51:50|6152.92|6152.92|6151.16|6151.16|6152.92|6152.92|6151.16|6151.16|0
1646995930000|2022-03-11 10:52:10|6150.89|6150.89|6150.56|6150.56|6150.89|6150.89|6150.56|6150.56|0
1646995940000|2022-03-11 10:52:20|6150.33|6150.33|6150.33|6150.33|6150.33|6150.33|6150.33|6150.33|0
1646995960000|2022-03-11 10:52:40|6149.83|6149.83|6149.22|6149.22|6149.83|6149.83|6149.22|6149.22|0
1646995970000|2022-03-11 10:52:50|6149.45|6149.45|6146.49|6146.49|6149.45|6149.45|6145.78|6145.78|0
1646995980000|2022-03-11 10:53:00|6146.72|6146.72|6146.72|6146.72|6146.72|6146.72|6146.72|6146.72|0
1646996010000|2022-03-11 10:53:30|6144.59|6144.59|6144.02|6144.02|6144.59|6144.59|6144.02|6144.02|0
1646996020000|2022-03-11 10:53:40|6143.53|6143.53|6143.53|6143.53|6143.53|6143.53|6143.53|6143.53|0
1646996030000|2022-03-11 10:53:50|6143.26|6143.26|6138.99|6138.99|6143.26|6143.26|6138.99|6138.99|0
1646996040000|2022-03-11 10:54:00|6138.28|6138.28|6139.7|6139.7|6139.7|6139.7|6138.28|6138.28|0
1646996050000|2022-03-11 10:54:10|6139.36|6139.36|6139|6139|6139.36|6139.36|6139|6139|0
1646996060000|2022-03-11 10:54:20|6136.87|6136.87|6136.87|6136.87|6136.87|6136.87|6136.87|6136.87|0
1646996080000|2022-03-11 10:54:40|6136.16|6136.16|6136.16|6136.16|6136.16|6136.16|6136.16|6136.16|0
1646996110000|2022-03-11 10:55:10|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|0
1646996120000|2022-03-11 10:55:20|6135.69|6135.69|6132.14|6132.14|6135.69|6135.69|6130.71|6130.71|0
1646996140000|2022-03-11 10:55:40|6133.56|6133.56|6133.56|6133.56|6133.56|6133.56|6133.56|6133.56|0
1646996160000|2022-03-11 10:56:00|6134.27|6134.27|6134.27|6134.27|6134.27|6134.27|6134.27|6134.27|0
1646996170000|2022-03-11 10:56:10|6133.94|6133.94|6135.95|6135.95|6136.07|6136.07|6133.94|6133.94|0
1646996180000|2022-03-11 10:56:20|6136.67|6136.67|6136.67|6136.67|6136.67|6136.67|6136.67|6136.67|0
1646996190000|2022-03-11 10:56:30|6136.91|6136.91|6136.9|6136.9|6137.14|6137.14|6136.67|6136.67|0
1646996200000|2022-03-11 10:56:40|6137.01|6137.01|6140.87|6140.87|6140.87|6140.87|6137.01|6137.01|0
1646996210000|2022-03-11 10:56:50|6141.6|6141.6|6140.89|6140.89|6141.6|6141.6|6140.89|6140.89|0
1646996230000|2022-03-11 10:57:10|6140.65|6140.65|6136.6|6136.6|6140.65|6140.65|6136.6|6136.6|0
1646996290000|2022-03-11 10:58:10|6138.73|6138.73|6138.51|6138.51|6138.73|6138.73|6138.38|6138.38|0
1646996300000|2022-03-11 10:58:20|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|6136.86|6136.86|0
1646996310000|2022-03-11 10:58:30|6135.67|6135.67|6136.38|6136.38|6136.38|6136.38|6135.67|6135.67|0
1646996330000|2022-03-11 10:58:50|6135.67|6135.67|6135.67|6135.67|6135.67|6135.67|6135.67|6135.67|0
1646996340000|2022-03-11 10:59:00|6137.09|6137.09|6136.91|6136.91|6137.62|6137.62|6136.2|6136.2|0
1646996350000|2022-03-11 10:59:10|6135.49|6135.49|6135.22|6135.22|6135.49|6135.49|6135.22|6135.22|0
1646996360000|2022-03-11 10:59:20|6135.93|6135.93|6136.64|6136.64|6136.64|6136.64|6135.93|6135.93|0
1646996390000|2022-03-11 10:59:50|6136.06|6136.06|6135.35|6135.35|6136.06|6136.06|6135.35|6135.35|0
1646996400000|2022-03-11 11:00:00|6135.7|6135.7|6136.64|6136.64|6136.64|6136.64|6135.7|6135.7|0
1646996410000|2022-03-11 11:00:10|6137.35|6137.35|6138.3|6138.3|6139.01|6139.01|6137.35|6137.35|0
1646996420000|2022-03-11 11:00:20|6138.54|6138.54|6134.99|6134.99|6138.54|6138.54|6134.99|6134.99|0
1646996430000|2022-03-11 11:00:30|6135.7|6135.7|6135.7|6135.7|6135.7|6135.7|6135.7|6135.7|0
1646996440000|2022-03-11 11:00:40|6135.45|6135.45|6135.45|6135.45|6135.45|6135.45|6135.45|6135.45|0
1646996490000|2022-03-11 11:01:30|6135.57|6135.57|6136.39|6136.39|6136.39|6136.39|6135.57|6135.57|0
1646996530000|2022-03-11 11:02:10|6136.15|6136.15|6136.15|6136.15|6136.15|6136.15|6136.15|6136.15|0
1646996550000|2022-03-11 11:02:30|6134.01|6134.01|6133.27|6133.27|6134.01|6134.01|6133.27|6133.27|0
1646996560000|2022-03-11 11:02:40|6133.51|6133.51|6127.14|6127.14|6133.51|6133.51|6127.14|6127.14|0
1646996570000|2022-03-11 11:02:50|6128.57|6128.57|6128.57|6128.57|6128.57|6128.57|6128.57|6128.57|0
1646996590000|2022-03-11 11:03:10|6129.28|6129.28|6129.28|6129.28|6129.28|6129.28|6129.28|6129.28|0
1646996600000|2022-03-11 11:03:20|6129.16|6129.16|6129.16|6129.16|6129.16|6129.16|6129.16|6129.16|0
1646996610000|2022-03-11 11:03:30|6129.05|6129.05|6128.93|6128.93|6129.05|6129.05|6128.93|6128.93|0
1646996630000|2022-03-11 11:03:50|6126.48|6126.48|6126.48|6126.48|6126.48|6126.48|6126.48|6126.48|0
1646996640000|2022-03-11 11:04:00|6125.77|6125.77|6125.77|6125.77|6125.77|6125.77|6125.77|6125.77|0
1646996650000|2022-03-11 11:04:10|6123.63|6123.63|6125.88|6125.88|6125.88|6125.88|6123.52|6123.52|0
1646996700000|2022-03-11 11:05:00|6125.17|6125.17|6125.17|6125.17|6125.17|6125.17|6125.17|6125.17|0
1646996760000|2022-03-11 11:06:00|6125.88|6125.88|6128.98|6128.98|6128.98|6128.98|6125.66|6125.66|0
1646996770000|2022-03-11 11:06:10|6126.85|6126.85|6127.1|6127.1|6127.1|6127.1|6126.85|6126.85|0
1646996790000|2022-03-11 11:06:30|6127.21|6127.21|6127.46|6127.46|6127.46|6127.46|6127.21|6127.21|0
1646996810000|2022-03-11 11:06:50|6127.57|6127.57|6127.81|6127.81|6127.81|6127.81|6127.57|6127.57|0
1646996820000|2022-03-11 11:07:00|6127.46|6127.46|6127.69|6127.69|6127.69|6127.69|6127.46|6127.46|0
1646996840000|2022-03-11 11:07:20|6130.54|6130.54|6131.21|6131.21|6131.21|6131.21|6130.54|6130.54|0
1646996860000|2022-03-11 11:07:40|6130.98|6130.98|6132.4|6132.4|6132.4|6132.4|6130.98|6130.98|0
1646996870000|2022-03-11 11:07:50|6132.67|6132.67|6131.96|6131.96|6132.67|6132.67|6131.96|6131.96|0
1646996880000|2022-03-11 11:08:00|6131.84|6131.84|6130.42|6130.42|6131.84|6131.84|6130.42|6130.42|0
1646996890000|2022-03-11 11:08:10|6130.19|6130.19|6130.19|6130.19|6130.19|6130.19|6130.19|6130.19|0
1646996900000|2022-03-11 11:08:20|6125.92|6125.92|6122.47|6122.47|6127.34|6127.34|6122.47|6122.47|0
1646996910000|2022-03-11 11:08:30|6120.33|6120.33|6120.33|6120.33|6120.33|6120.33|6120.33|6120.33|0
1646996920000|2022-03-11 11:08:40|6119.61|6119.61|6119.61|6119.61|6119.61|6119.61|6119.61|6119.61|0
1646996950000|2022-03-11 11:09:10|6120.32|6120.32|6121.99|6121.99|6121.99|6121.99|6120.32|6120.32|0
1646996970000|2022-03-11 11:09:30|6122.22|6122.22|6122.22|6122.22|6122.22|6122.22|6122.22|6122.22|0
1646996980000|2022-03-11 11:09:40|6121.95|6121.95|6121.95|6121.95|6121.95|6121.95|6121.95|6121.95|0
1646996990000|2022-03-11 11:09:50|6121.46|6121.46|6121.46|6121.46|6121.46|6121.46|6121.46|6121.46|0
1646997000000|2022-03-11 11:10:00|6121.57|6121.57|6121.69|6121.69|6121.69|6121.69|6121.57|6121.57|0
1646997060000|2022-03-11 11:11:00|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|0
1646997070000|2022-03-11 11:11:10|6120.45|6120.45|6120.45|6120.45|6120.45|6120.45|6120.45|6120.45|0
1646997080000|2022-03-11 11:11:20|6118.32|6118.32|6118.32|6118.32|6118.32|6118.32|6118.32|6118.32|0
1646997090000|2022-03-11 11:11:30|6119.03|6119.03|6119.26|6119.26|6119.26|6119.26|6119.03|6119.03|0
1646997100000|2022-03-11 11:11:40|6119.38|6119.38|6119.49|6119.49|6119.49|6119.49|6119.38|6119.38|0
1646997110000|2022-03-11 11:11:50|6119.61|6119.61|6121.74|6121.74|6121.74|6121.74|6119.61|6119.61|0
1646997120000|2022-03-11 11:12:00|6121.26|6121.26|6118.88|6118.88|6121.49|6121.49|6118.88|6118.88|0
1646997140000|2022-03-11 11:12:20|6121.02|6121.02|6121.13|6121.13|6121.13|6121.13|6121.02|6121.02|0
1646997160000|2022-03-11 11:12:40|6121.38|6121.38|6122.8|6122.8|6123.51|6123.51|6121.38|6121.38|0
1646997200000|2022-03-11 11:13:20|6123.14|6123.14|6123.14|6123.14|6123.14|6123.14|6123.14|6123.14|0
1646997210000|2022-03-11 11:13:30|6123.85|6123.85|6123.85|6123.85|6123.85|6123.85|6123.85|6123.85|0
1646997230000|2022-03-11 11:13:50|6123.73|6123.73|6121.97|6121.97|6123.73|6123.73|6121.97|6121.97|0
1646997280000|2022-03-11 11:14:40|6122.69|6122.69|6123.77|6123.77|6123.77|6123.77|6122.69|6122.69|0
1646997300000|2022-03-11 11:15:00|6125.91|6125.91|6125.91|6125.91|6125.91|6125.91|6125.91|6125.91|0
1646997320000|2022-03-11 11:15:20|6125.41|6125.41|6125.75|6125.75|6125.75|6125.75|6125.41|6125.41|0
1646997360000|2022-03-11 11:16:00|6126.08|6126.08|6126.08|6126.08|6126.08|6126.08|6126.08|6126.08|0
1646997390000|2022-03-11 11:16:30|6123.95|6123.95|6123.61|6123.61|6123.95|6123.95|6123.61|6123.61|0
1646997400000|2022-03-11 11:16:40|6123.38|6123.38|6123.38|6123.38|6123.38|6123.38|6123.38|6123.38|0
1646997420000|2022-03-11 11:17:00|6121.25|6121.25|6122.56|6122.56|6122.56|6122.56|6121.13|6121.13|0
1646997430000|2022-03-11 11:17:10|6122.79|6122.79|6122.79|6122.79|6122.79|6122.79|6122.79|6122.79|0
1646997450000|2022-03-11 11:17:30|6124.92|6124.92|6124.92|6124.92|6124.92|6124.92|6124.92|6124.92|0
1646997490000|2022-03-11 11:18:10|6123.5|6123.5|6121.29|6121.29|6123.5|6123.5|6121.29|6121.29|0
1646997500000|2022-03-11 11:18:20|6119.87|6119.87|6121.29|6121.29|6121.29|6121.29|6119.87|6119.87|0
1646997540000|2022-03-11 11:19:00|6121.4|6121.4|6121.4|6121.4|6121.4|6121.4|6121.4|6121.4|0
1646997580000|2022-03-11 11:19:40|6120.69|6120.69|6122.12|6122.12|6122.12|6122.12|6120.69|6120.69|0
1646997600000|2022-03-11 11:20:00|6119.98|6119.98|6119.98|6119.98|6119.98|6119.98|6119.98|6119.98|0
1646997620000|2022-03-11 11:20:20|6119.27|6119.27|6117.93|6117.93|6119.27|6119.27|6117.93|6117.93|0
1646997670000|2022-03-11 11:21:10|6117.68|6117.68|6117.68|6117.68|6117.68|6117.68|6117.68|6117.68|0
1646997700000|2022-03-11 11:21:40|6116.87|6116.87|6116.87|6116.87|6116.87|6116.87|6116.87|6116.87|0
1646997710000|2022-03-11 11:21:50|6116.52|6116.52|6116.06|6116.06|6116.52|6116.52|6116.06|6116.06|0
1646997720000|2022-03-11 11:22:00|6116.18|6116.18|6115.84|6115.84|6116.18|6116.18|6115.84|6115.84|0
1646997740000|2022-03-11 11:22:20|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|0
1646997760000|2022-03-11 11:22:40|6115.61|6115.61|6115.61|6115.61|6115.61|6115.61|6115.61|6115.61|0
1646997770000|2022-03-11 11:22:50|6112.05|6112.05|6111.34|6111.34|6114.19|6114.19|6111.34|6111.34|0
1646997800000|2022-03-11 11:23:20|6112.76|6112.76|6115.44|6115.44|6115.44|6115.44|6112.76|6112.76|0
1646997810000|2022-03-11 11:23:30|6114.73|6114.73|6130.19|6130.19|6132.32|6132.32|6114.73|6114.73|0
1646997820000|2022-03-11 11:23:40|6130.86|6130.86|6141.75|6141.75|6142.09|6142.09|6130.86|6130.86|0
1646997830000|2022-03-11 11:23:50|6143.17|6143.17|6152.94|6152.94|6153.28|6153.28|6141.04|6141.04|0
1646997840000|2022-03-11 11:24:00|6153.28|6153.28|6154.56|6154.56|6154.56|6154.56|6145.46|6145.46|0
1646997850000|2022-03-11 11:24:10|6154.8|6154.8|6153.18|6153.18|6156.59|6156.59|6145.94|6145.94|0
1646997860000|2022-03-11 11:24:20|6151.76|6151.76|6155.76|6155.76|6157.18|6157.18|6150.7|6150.7|0
1646997870000|2022-03-11 11:24:30|6155.05|6155.05|6149.53|6149.53|6155.76|6155.76|6149.53|6149.53|0
1646997880000|2022-03-11 11:24:40|6150.95|6150.95|6145.67|6145.67|6150.95|6150.95|6145.67|6145.67|0
1646997890000|2022-03-11 11:24:50|6146.39|6146.39|6145.88|6145.88|6150.29|6150.29|6145.88|6145.88|0
1646997900000|2022-03-11 11:25:00|6144.94|6144.94|6145.18|6145.18|6146.14|6146.14|6143.76|6143.76|0
1646997910000|2022-03-11 11:25:10|6144.47|6144.47|6142.19|6142.19|6145.75|6145.75|6141.4|6141.4|0
1646997920000|2022-03-11 11:25:20|6139.35|6139.35|6140.89|6140.89|6143.52|6143.52|6138.26|6138.26|0
1646997930000|2022-03-11 11:25:30|6139.47|6139.47|6138.76|6138.76|6139.47|6139.47|6136.99|6136.99|0
1646997940000|2022-03-11 11:25:40|6140.18|6140.18|6138.99|6138.99|6140.18|6140.18|6138.76|6138.76|0
1646997950000|2022-03-11 11:25:50|6139.23|6139.23|6144.5|6144.5|6144.5|6144.5|6139.23|6139.23|0
1646997960000|2022-03-11 11:26:00|6145|6145|6150.13|6150.13|6150.13|6150.13|6145|6145|0
1646997970000|2022-03-11 11:26:10|6150.62|6150.62|6155.26|6155.26|6155.26|6155.26|6148.72|6148.72|0
1646997980000|2022-03-11 11:26:20|6155.75|6155.75|6154.44|6154.44|6157.53|6157.53|6154.08|6154.08|0
1646997990000|2022-03-11 11:26:30|6156.4|6156.4|6155.32|6155.32|6156.78|6156.78|6153.22|6153.22|0
1646998000000|2022-03-11 11:26:40|6155.81|6155.81|6150.81|6150.81|6159|6159|6150.14|6150.14|0
1646998010000|2022-03-11 11:26:50|6151.16|6151.16|6152.87|6152.87|6156.8|6156.8|6149.03|6149.03|0
1646998020000|2022-03-11 11:27:00|6152.15|6152.15|6140.35|6140.35|6152.15|6152.15|6140.35|6140.35|0
1646998030000|2022-03-11 11:27:10|6139.77|6139.77|6131.56|6131.56|6139.77|6139.77|6131.56|6131.56|0
1646998040000|2022-03-11 11:27:20|6128.71|6128.71|6128.57|6128.57|6129.99|6129.99|6124.88|6124.88|0
1646998050000|2022-03-11 11:27:30|6127.15|6127.15|6128.93|6128.93|6130.02|6130.02|6127.15|6127.15|0
1646998060000|2022-03-11 11:27:40|6129.42|6129.42|6133.9|6133.9|6134.5|6134.5|6127.04|6127.04|0
1646998070000|2022-03-11 11:27:50|6131.77|6131.77|6133.52|6133.52|6134.51|6134.51|6130.43|6130.43|0
1646998080000|2022-03-11 11:28:00|6130.67|6130.67|6130.33|6130.33|6134|6134|6129.62|6129.62|0
1646998090000|2022-03-11 11:28:10|6133.17|6133.17|6131.75|6131.75|6133.17|6133.17|6131.04|6131.04|0
1646998100000|2022-03-11 11:28:20|6131.98|6131.98|6132.23|6132.23|6133.4|6133.4|6131.27|6131.27|0
1646998110000|2022-03-11 11:28:30|6132.48|6132.48|6126.79|6126.79|6132.48|6132.48|6126.79|6126.79|0
1646998120000|2022-03-11 11:28:40|6126.55|6126.55|6125.6|6125.6|6126.55|6126.55|6124.42|6124.42|0
1646998130000|2022-03-11 11:28:50|6126.31|6126.31|6127.48|6127.48|6127.73|6127.73|6124.28|6124.28|0
1646998140000|2022-03-11 11:29:00|6128.19|6128.19|6123.41|6123.41|6128.9|6128.9|6123.41|6123.41|0
1646998150000|2022-03-11 11:29:10|6126.25|6126.25|6128.16|6128.16|6128.32|6128.32|6126.25|6126.25|0
1646998160000|2022-03-11 11:29:20|6128.41|6128.41|6129.07|6129.07|6129.07|6129.07|6128.4|6128.4|0
1646998170000|2022-03-11 11:29:30|6132.62|6132.62|6132.62|6132.62|6132.62|6132.62|6132.62|6132.62|0
1646998180000|2022-03-11 11:29:40|6131.2|6131.2|6131.35|6131.35|6131.69|6131.69|6131.2|6131.2|0
1646998190000|2022-03-11 11:29:50|6131.12|6131.12|6131.12|6131.12|6131.12|6131.12|6131.12|6131.12|0
1646998200000|2022-03-11 11:30:00|6131|6131|6131|6131|6131|6131|6131|6131|0
1646998210000|2022-03-11 11:30:10|6127.21|6127.21|6126.5|6126.5|6127.21|6127.21|6126.5|6126.5|0
1646998220000|2022-03-11 11:30:20|6125.49|6125.49|6121.7|6121.7|6125.49|6125.49|6121.59|6121.59|0
1646998230000|2022-03-11 11:30:30|6123.13|6123.13|6117.44|6117.44|6123.13|6123.13|6117.44|6117.44|0
1646998240000|2022-03-11 11:30:40|6120.99|6120.99|6122.87|6122.87|6122.87|6122.87|6118.86|6118.86|0
1646998250000|2022-03-11 11:30:50|6122.64|6122.64|6122.64|6122.64|6122.64|6122.64|6122.64|6122.64|0
1646998260000|2022-03-11 11:31:00|6119.08|6119.08|6119.08|6119.08|6119.08|6119.08|6119.08|6119.08|0
1646998270000|2022-03-11 11:31:10|6120.14|6120.14|6121.03|6121.03|6121.03|6121.03|6120.14|6120.14|0
1646998280000|2022-03-11 11:31:20|6121.38|6121.38|6121.38|6121.38|6121.38|6121.38|6121.38|6121.38|0
1646998290000|2022-03-11 11:31:30|6120.01|6120.01|6120.01|6120.01|6120.01|6120.01|6120.01|6120.01|0
1646998300000|2022-03-11 11:31:40|6121.43|6121.43|6122.1|6122.1|6122.86|6122.86|6121.43|6121.43|0
1646998310000|2022-03-11 11:31:50|6122.33|6122.33|6122.33|6122.33|6122.33|6122.33|6122.33|6122.33|0
1646998320000|2022-03-11 11:32:00|6122.83|6122.83|6122.96|6122.96|6122.96|6122.96|6122.72|6122.72|0
1646998330000|2022-03-11 11:32:10|6126.52|6126.52|6126.16|6126.16|6126.52|6126.52|6126.16|6126.16|0
1646998340000|2022-03-11 11:32:20|6126.87|6126.87|6127.58|6127.58|6127.58|6127.58|6126.87|6126.87|0
1646998350000|2022-03-11 11:32:30|6125.91|6125.91|6123.78|6123.78|6125.91|6125.91|6123.78|6123.78|0
1646998360000|2022-03-11 11:32:40|6123.55|6123.55|6123.55|6123.55|6123.55|6123.55|6123.55|6123.55|0
1646998370000|2022-03-11 11:32:50|6124.01|6124.01|6124.13|6124.13|6124.13|6124.13|6124.01|6124.01|0
1646998380000|2022-03-11 11:33:00|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|0
1646998390000|2022-03-11 11:33:10|6124.47|6124.47|6125.6|6125.6|6125.6|6125.6|6124.47|6124.47|0
1646998400000|2022-03-11 11:33:20|6133.42|6133.42|6132.87|6132.87|6134.41|6134.41|6132.87|6132.87|0
1646998410000|2022-03-11 11:33:30|6132.52|6132.52|6131.11|6131.11|6132.52|6132.52|6131.11|6131.11|0
1646998420000|2022-03-11 11:33:40|6131.23|6131.23|6132.76|6132.76|6132.76|6132.76|6131.23|6131.23|0
1646998430000|2022-03-11 11:33:50|6132.05|6132.05|6133.77|6133.77|6134.18|6134.18|6132.05|6132.05|0
1646998440000|2022-03-11 11:34:00|6134.48|6134.48|6131.63|6131.63|6134.48|6134.48|6131.63|6131.63|0
1646998450000|2022-03-11 11:34:10|6130.92|6130.92|6130.92|6130.92|6131.63|6131.63|6130.21|6130.21|0
1646998470000|2022-03-11 11:34:30|6127.36|6127.36|6126.99|6126.99|6127.7|6127.7|6126.99|6126.99|0
1646998490000|2022-03-11 11:34:50|6125.56|6125.56|6125.56|6125.56|6125.56|6125.56|6125.56|6125.56|0
1646998500000|2022-03-11 11:35:00|6124.85|6124.85|6124.21|6124.21|6124.92|6124.92|6123.5|6123.5|0
1646998510000|2022-03-11 11:35:10|6123.75|6123.75|6122.32|6122.32|6123.75|6123.75|6122.32|6122.32|0
1646998530000|2022-03-11 11:35:30|6121.99|6121.99|6125.54|6125.54|6125.54|6125.54|6121.99|6121.99|0
1646998540000|2022-03-11 11:35:40|6125.78|6125.78|6125.78|6125.78|6125.78|6125.78|6125.78|6125.78|0
1646998550000|2022-03-11 11:35:50|6128.62|6128.62|6128.62|6128.62|6128.62|6128.62|6128.62|6128.62|0
1646998560000|2022-03-11 11:36:00|6129.54|6129.54|6130.7|6130.7|6130.7|6130.7|6129.54|6129.54|0
1646998570000|2022-03-11 11:36:10|6131.28|6131.28|6131.18|6131.18|6131.53|6131.53|6131.18|6131.18|0
1646998580000|2022-03-11 11:36:20|6131.06|6131.06|6130.73|6130.73|6131.06|6131.06|6130.73|6130.73|0
1646998600000|2022-03-11 11:36:40|6130.39|6130.39|6129.32|6129.32|6131.1|6131.1|6129.32|6129.32|0
1646998610000|2022-03-11 11:36:50|6129.09|6129.09|6125.91|6125.91|6129.09|6129.09|6125.91|6125.91|0
1646998620000|2022-03-11 11:37:00|6127.33|6127.33|6127.1|6127.1|6127.33|6127.33|6126.98|6126.98|0
1646998640000|2022-03-11 11:37:20|6126.87|6126.87|6126.87|6126.87|6126.87|6126.87|6126.87|6126.87|0
1646998650000|2022-03-11 11:37:30|6126.6|6126.6|6121.1|6121.1|6126.6|6126.6|6121.1|6121.1|0
1646998660000|2022-03-11 11:37:40|6123.95|6123.95|6123.03|6123.03|6124.54|6124.54|6123.03|6123.03|0
1646998680000|2022-03-11 11:38:00|6123.74|6123.74|6128.67|6128.67|6128.67|6128.67|6123.74|6123.74|0
1646998700000|2022-03-11 11:38:20|6127.96|6127.96|6129.16|6129.16|6129.16|6129.16|6127.96|6127.96|0
1646998710000|2022-03-11 11:38:30|6129.05|6129.05|6130.47|6130.47|6130.47|6130.47|6129.05|6129.05|0
1646998720000|2022-03-11 11:38:40|6131.15|6131.15|6130.19|6130.19|6132.33|6132.33|6130.19|6130.19|0
1646998740000|2022-03-11 11:39:00|6128.77|6128.77|6129.48|6129.48|6129.48|6129.48|6128.77|6128.77|0
1646998770000|2022-03-11 11:39:30|6129.82|6129.82|6130.3|6130.3|6130.3|6130.3|6129.58|6129.58|0
1646998780000|2022-03-11 11:39:40|6128.87|6128.87|6128.63|6128.63|6128.87|6128.87|6128.63|6128.63|0
1646998790000|2022-03-11 11:39:50|6130.76|6130.76|6132.89|6132.89|6132.89|6132.89|6130.76|6130.76|0
1646998800000|2022-03-11 11:40:00|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|0
1646998820000|2022-03-11 11:40:20|6133.23|6133.23|6133.23|6133.23|6133.23|6133.23|6133.23|6133.23|0
1646998830000|2022-03-11 11:40:30|6133.69|6133.69|6134.07|6134.07|6134.19|6134.19|6133.69|6133.69|0
1646998840000|2022-03-11 11:40:40|6134.19|6134.19|6137.97|6137.97|6138.21|6138.21|6134.19|6134.19|0
1646998850000|2022-03-11 11:40:50|6137.73|6137.73|6136.31|6136.31|6137.73|6137.73|6136.31|6136.31|0
1646998860000|2022-03-11 11:41:00|6135.59|6135.59|6135.59|6135.59|6135.59|6135.59|6135.59|6135.59|0
1646998880000|2022-03-11 11:41:20|6135.26|6135.26|6135.26|6135.26|6135.26|6135.26|6135.26|6135.26|0
1646998890000|2022-03-11 11:41:30|6135.59|6135.59|6135.59|6135.59|6135.59|6135.59|6135.59|6135.59|0
1646998900000|2022-03-11 11:41:40|6135.25|6135.25|6135.48|6135.48|6135.48|6135.48|6135.25|6135.25|0
1646998910000|2022-03-11 11:41:50|6136.9|6136.9|6136.9|6136.9|6136.9|6136.9|6136.9|6136.9|0
1646998920000|2022-03-11 11:42:00|6137.71|6137.71|6137.82|6137.82|6137.82|6137.82|6137.71|6137.71|0
1646998930000|2022-03-11 11:42:10|6136.4|6136.4|6134.38|6134.38|6136.4|6136.4|6134.27|6134.27|0
1646998940000|2022-03-11 11:42:20|6133.67|6133.67|6133.67|6133.67|6133.67|6133.67|6133.67|6133.67|0
1646998960000|2022-03-11 11:42:40|6135.81|6135.81|6133.67|6133.67|6135.81|6135.81|6133.67|6133.67|0
1646998980000|2022-03-11 11:43:00|6135.09|6135.09|6137.58|6137.58|6137.58|6137.58|6133.79|6133.79|0
1646998990000|2022-03-11 11:43:10|6137.24|6137.24|6137.01|6137.01|6137.24|6137.24|6137.01|6137.01|0
1646999000000|2022-03-11 11:43:20|6136.66|6136.66|6136.89|6136.89|6136.89|6136.89|6136.66|6136.66|0
1646999020000|2022-03-11 11:43:40|6134.05|6134.05|6133.83|6133.83|6134.16|6134.16|6133.83|6133.83|0
1646999040000|2022-03-11 11:44:00|6132.4|6132.4|6131.69|6131.69|6132.4|6132.4|6131.69|6131.69|0
1646999050000|2022-03-11 11:44:10|6130.98|6130.98|6131.23|6131.23|6131.23|6131.23|6130.52|6130.52|0
1646999070000|2022-03-11 11:44:30|6129.81|6129.81|6130.15|6130.15|6130.15|6130.15|6129.81|6129.81|0
1646999100000|2022-03-11 11:45:00|6127.31|6127.31|6130.73|6130.73|6132.16|6132.16|6127.31|6127.31|0
1646999110000|2022-03-11 11:45:10|6130.15|6130.15|6133.23|6133.23|6133.94|6133.94|6130.15|6130.15|0
1646999120000|2022-03-11 11:45:20|6133.94|6133.94|6134.28|6134.28|6134.28|6134.28|6133.94|6133.94|0
1646999140000|2022-03-11 11:45:40|6134.63|6134.63|6134.63|6134.63|6136.05|6136.05|6134.63|6134.63|0
1646999150000|2022-03-11 11:45:50|6135.34|6135.34|6135.34|6135.34|6135.34|6135.34|6135.34|6135.34|0
1646999170000|2022-03-11 11:46:10|6133.91|6133.91|6133.91|6133.91|6133.91|6133.91|6133.91|6133.91|0
1646999190000|2022-03-11 11:46:30|6133.18|6133.18|6133.18|6133.18|6133.18|6133.18|6133.18|6133.18|0
1646999200000|2022-03-11 11:46:40|6132.46|6132.46|6131.47|6131.47|6132.46|6132.46|6131.47|6131.47|0
1646999210000|2022-03-11 11:46:50|6134.32|6134.32|6132.89|6132.89|6134.32|6134.32|6132.89|6132.89|0
1646999220000|2022-03-11 11:47:00|6133.14|6133.14|6133.27|6133.27|6133.27|6133.27|6131.85|6131.85|0
1646999230000|2022-03-11 11:47:10|6133.98|6133.98|6134.34|6134.34|6134.68|6134.68|6133.98|6133.98|0
1646999250000|2022-03-11 11:47:30|6135.05|6135.05|6135.05|6135.05|6135.05|6135.05|6135.05|6135.05|0
1646999260000|2022-03-11 11:47:40|6134.72|6134.72|6134.96|6134.96|6134.96|6134.96|6134.72|6134.72|0
1646999270000|2022-03-11 11:47:50|6134.5|6134.5|6132.14|6132.14|6134.5|6134.5|6132.02|6132.02|0
1646999280000|2022-03-11 11:48:00|6132.7|6132.7|6133.41|6133.41|6133.41|6133.41|6132.7|6132.7|0
1646999300000|2022-03-11 11:48:20|6133.07|6133.07|6133.07|6133.07|6133.07|6133.07|6132.36|6132.36|0
1646999310000|2022-03-11 11:48:30|6132.95|6132.95|6132.81|6132.81|6132.95|6132.95|6132.57|6132.57|0
1646999320000|2022-03-11 11:48:40|6133.05|6133.05|6132.46|6132.46|6133.05|6133.05|6131.63|6131.63|0
1646999330000|2022-03-11 11:48:50|6132.57|6132.57|6132.57|6132.57|6132.57|6132.57|6132.57|6132.57|0
1646999360000|2022-03-11 11:49:20|6131.15|6131.15|6131.15|6131.15|6131.15|6131.15|6131.15|6131.15|0
1646999370000|2022-03-11 11:49:30|6129.73|6129.73|6128.79|6128.79|6129.73|6129.73|6128.79|6128.79|0
1646999380000|2022-03-11 11:49:40|6128.54|6128.54|6128.54|6128.54|6128.54|6128.54|6128.54|6128.54|0
1646999400000|2022-03-11 11:50:00|6127.83|6127.83|6126.41|6126.41|6127.83|6127.83|6126.41|6126.41|0
1646999410000|2022-03-11 11:50:10|6124.98|6124.98|6124.91|6124.91|6125.69|6125.69|6124.91|6124.91|0
1646999420000|2022-03-11 11:50:20|6125.24|6125.24|6126.94|6126.94|6126.94|6126.94|6125.24|6125.24|0
1646999440000|2022-03-11 11:50:40|6125.51|6125.51|6125.51|6125.51|6126.22|6126.22|6125.51|6125.51|0
1646999450000|2022-03-11 11:50:50|6126.22|6126.22|6125.4|6125.4|6126.22|6126.22|6125.4|6125.4|0
1646999470000|2022-03-11 11:51:10|6125.15|6125.15|6123.73|6123.73|6125.15|6125.15|6123.73|6123.73|0
1646999480000|2022-03-11 11:51:20|6123.02|6123.02|6122.3|6122.3|6123.02|6123.02|6122.3|6122.3|0
1646999490000|2022-03-11 11:51:30|6121.96|6121.96|6121.84|6121.84|6121.96|6121.96|6121.84|6121.84|0
1646999520000|2022-03-11 11:52:00|6121.26|6121.26|6121.26|6121.26|6121.26|6121.26|6121.26|6121.26|0
1646999530000|2022-03-11 11:52:10|6120.59|6120.59|6115.55|6115.55|6120.59|6120.59|6115.55|6115.55|0
1646999540000|2022-03-11 11:52:20|6116.26|6116.26|6119.12|6119.12|6119.93|6119.93|6116.26|6116.26|0
1646999550000|2022-03-11 11:52:30|6118.65|6118.65|6118.32|6118.32|6118.65|6118.65|6117.61|6117.61|0
1646999560000|2022-03-11 11:52:40|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|0
1646999570000|2022-03-11 11:52:50|6116.18|6116.18|6117.14|6117.14|6117.14|6117.14|6115.72|6115.72|0
1646999580000|2022-03-11 11:53:00|6117.37|6117.37|6118.09|6118.09|6118.09|6118.09|6117.37|6117.37|0
1646999590000|2022-03-11 11:53:10|6118.2|6118.2|6117.11|6117.11|6118.54|6118.54|6117.11|6117.11|0
1646999600000|2022-03-11 11:53:20|6115.34|6115.34|6115|6115|6115.34|6115.34|6115|6115|0
1646999610000|2022-03-11 11:53:30|6113.57|6113.57|6113.57|6113.57|6114.29|6114.29|6113.57|6113.57|0
1646999620000|2022-03-11 11:53:40|6114.29|6114.29|6110.53|6110.53|6115|6115|6110.53|6110.53|0
1646999630000|2022-03-11 11:53:50|6109.79|6109.79|6109.66|6109.66|6109.79|6109.79|6109.08|6109.08|0
1646999640000|2022-03-11 11:54:00|6106.1|6106.1|6105.98|6105.98|6108.23|6108.23|6105.75|6105.75|0
1646999650000|2022-03-11 11:54:10|6103.85|6103.85|6102.42|6102.42|6103.85|6103.85|6102.42|6102.42|0
1646999670000|2022-03-11 11:54:30|6103.85|6103.85|6104.89|6104.89|6105.61|6105.61|6103.85|6103.85|0
1646999680000|2022-03-11 11:54:40|6107.03|6107.03|6106.8|6106.8|6107.03|6107.03|6105.61|6105.61|0
1646999720000|2022-03-11 11:55:20|6106.91|6106.91|6113.5|6113.5|6113.5|6113.5|6106.91|6106.91|0
1646999730000|2022-03-11 11:55:30|6110.66|6110.66|6107.78|6107.78|6110.66|6110.66|6107.78|6107.78|0
1646999740000|2022-03-11 11:55:40|6109.2|6109.2|6109.2|6109.2|6109.2|6109.2|6109.2|6109.2|0
1646999750000|2022-03-11 11:55:50|6110.62|6110.62|6110.62|6110.62|6110.62|6110.62|6110.62|6110.62|0
1646999770000|2022-03-11 11:56:10|6113.47|6113.47|6113.47|6113.47|6113.47|6113.47|6113.47|6113.47|0
1646999780000|2022-03-11 11:56:20|6114.89|6114.89|6113.82|6113.82|6114.89|6114.89|6113.82|6113.82|0
1646999790000|2022-03-11 11:56:30|6109.55|6109.55|6108.12|6108.12|6109.55|6109.55|6108.12|6108.12|0
1646999800000|2022-03-11 11:56:40|6109.55|6109.55|6108.59|6108.59|6109.55|6109.55|6108.59|6108.59|0
1646999820000|2022-03-11 11:57:00|6106.99|6106.99|6107.7|6107.7|6107.7|6107.7|6106.99|6106.99|0
1646999840000|2022-03-11 11:57:20|6108.04|6108.04|6108.37|6108.37|6108.37|6108.37|6106.95|6106.95|0
1646999850000|2022-03-11 11:57:30|6109.08|6109.08|6109.31|6109.31|6109.31|6109.31|6109.08|6109.08|0
1646999860000|2022-03-11 11:57:40|6108.97|6108.97|6108.85|6108.85|6108.97|6108.97|6108.85|6108.85|0
1646999870000|2022-03-11 11:57:50|6109.34|6109.34|6107.92|6107.92|6112.9|6112.9|6107.92|6107.92|0
1646999880000|2022-03-11 11:58:00|6108.38|6108.38|6108.62|6108.62|6108.62|6108.62|6108.38|6108.38|0
1646999910000|2022-03-11 11:58:30|6111.46|6111.46|6111.46|6111.46|6111.46|6111.46|6111.46|6111.46|0
1646999920000|2022-03-11 11:58:40|6110.04|6110.04|6110.75|6110.75|6110.75|6110.75|6110.04|6110.04|0
1646999930000|2022-03-11 11:58:50|6110.41|6110.41|6108.99|6108.99|6110.41|6110.41|6108.99|6108.99|0
1646999940000|2022-03-11 11:59:00|6110.41|6110.41|6109.92|6109.92|6110.75|6110.75|6109.92|6109.92|0
1646999950000|2022-03-11 11:59:10|6108.5|6108.5|6109.92|6109.92|6109.92|6109.92|6108.5|6108.5|0
1646999960000|2022-03-11 11:59:20|6110.26|6110.26|6111.2|6111.2|6111.2|6111.2|6110.26|6110.26|0
1646999970000|2022-03-11 11:59:30|6110.49|6110.49|6110.49|6110.49|6110.49|6110.49|6110.49|6110.49|0
1646999990000|2022-03-11 11:59:50|6109.91|6109.91|6108.49|6108.49|6109.91|6109.91|6108.49|6108.49|0
1647000000000|2022-03-11 12:00:00|6108.24|6108.24|6104.34|6104.34|6108.24|6108.24|6104.34|6104.34|0
1647000030000|2022-03-11 12:00:30|6102.91|6102.91|6101.49|6101.49|6102.91|6102.91|6101.49|6101.49|0
1647000040000|2022-03-11 12:00:40|6100.48|6100.48|6104.62|6104.62|6104.62|6104.62|6100.48|6100.48|0
1647000050000|2022-03-11 12:00:50|6106.05|6106.05|6106.38|6106.38|6106.38|6106.38|6106.05|6106.05|0
1647000070000|2022-03-11 12:01:10|6106.27|6106.27|6106.27|6106.27|6106.27|6106.27|6106.27|6106.27|0
1647000080000|2022-03-11 12:01:20|6106.51|6106.51|6106.51|6106.51|6106.51|6106.51|6106.51|6106.51|0
1647000090000|2022-03-11 12:01:30|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|0
1647000110000|2022-03-11 12:01:50|6110.78|6110.78|6107.94|6107.94|6110.78|6110.78|6107.94|6107.94|0
1647000120000|2022-03-11 12:02:00|6108.05|6108.05|6108.05|6108.05|6108.05|6108.05|6108.05|6108.05|0
1647000130000|2022-03-11 12:02:10|6107.82|6107.82|6107.33|6107.33|6107.82|6107.82|6107.33|6107.33|0
1647000140000|2022-03-11 12:02:20|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|0
1647000150000|2022-03-11 12:02:30|6107.81|6107.81|6109.47|6109.47|6109.47|6109.47|6107.81|6107.81|0
1647000170000|2022-03-11 12:02:50|6107.34|6107.34|6107.68|6107.68|6107.68|6107.68|6107.34|6107.34|0
1647000180000|2022-03-11 12:03:00|6107.92|6107.92|6107.92|6107.92|6107.92|6107.92|6107.92|6107.92|0
1647000200000|2022-03-11 12:03:20|6107.69|6107.69|6107.69|6107.69|6107.69|6107.69|6107.69|6107.69|0
1647000210000|2022-03-11 12:03:30|6107.2|6107.2|6107.2|6107.2|6107.2|6107.2|6107.2|6107.2|0
1647000230000|2022-03-11 12:03:50|6107.53|6107.53|6107.53|6107.53|6107.53|6107.53|6107.53|6107.53|0
1647000240000|2022-03-11 12:04:00|6104.69|6104.69|6104.69|6104.69|6104.69|6104.69|6104.69|6104.69|0
1647000250000|2022-03-11 12:04:10|6104.8|6104.8|6104.58|6104.58|6105.63|6105.63|6104.58|6104.58|0
1647000260000|2022-03-11 12:04:20|6105.3|6105.3|6105.53|6105.53|6105.53|6105.53|6105.3|6105.3|0
1647000270000|2022-03-11 12:04:30|6106.24|6106.24|6106.95|6106.95|6106.95|6106.95|6106.24|6106.24|0
1647000280000|2022-03-11 12:04:40|6107.44|6107.44|6106.72|6106.72|6108.38|6108.38|6106.72|6106.72|0
1647000290000|2022-03-11 12:04:50|6108.14|6108.14|6108.77|6108.77|6109.48|6109.48|6108.14|6108.14|0
1647000300000|2022-03-11 12:05:00|6110.19|6110.19|6113.94|6113.94|6114.65|6114.65|6110.19|6110.19|0
1647000310000|2022-03-11 12:05:10|6115.36|6115.36|6115.36|6115.36|6115.48|6115.48|6115.36|6115.36|0
1647000320000|2022-03-11 12:05:20|6116.1|6116.1|6116.93|6116.93|6116.93|6116.93|6116.1|6116.1|0
1647000330000|2022-03-11 12:05:30|6117.64|6117.64|6117.64|6117.64|6117.64|6117.64|6117.64|6117.64|0
1647000360000|2022-03-11 12:06:00|6116.22|6116.22|6117.91|6117.91|6117.91|6117.91|6116.22|6116.22|0
1647000380000|2022-03-11 12:06:20|6117.68|6117.68|6117.68|6117.68|6117.68|6117.68|6117.68|6117.68|0
1647000390000|2022-03-11 12:06:30|6119.81|6119.81|6123.64|6123.64|6123.64|6123.64|6119.81|6119.81|0
1647000400000|2022-03-11 12:06:40|6122.21|6122.21|6121.5|6121.5|6122.21|6122.21|6121.5|6121.5|0
1647000410000|2022-03-11 12:06:50|6120.79|6120.79|6120.79|6120.79|6120.79|6120.79|6120.79|6120.79|0
1647000420000|2022-03-11 12:07:00|6117.94|6117.94|6117.94|6117.94|6117.94|6117.94|6117.94|6117.94|0
1647000430000|2022-03-11 12:07:10|6117.27|6117.27|6117.27|6117.27|6117.27|6117.27|6117.27|6117.27|0
1647000450000|2022-03-11 12:07:30|6118.7|6118.7|6118.81|6118.81|6118.81|6118.81|6118.7|6118.7|0
1647000470000|2022-03-11 12:07:50|6118.46|6118.46|6117.04|6117.04|6118.46|6118.46|6117.04|6117.04|0
1647000490000|2022-03-11 12:08:10|6116.7|6116.7|6116.45|6116.45|6116.7|6116.7|6116.45|6116.45|0
1647000510000|2022-03-11 12:08:30|6118.58|6118.58|6118.58|6118.58|6118.58|6118.58|6118.58|6118.58|0
1647000520000|2022-03-11 12:08:40|6118.35|6118.35|6117.76|6117.76|6118.47|6118.47|6117.76|6117.76|0
1647000530000|2022-03-11 12:08:50|6118.47|6118.47|6118.47|6118.47|6118.47|6118.47|6118.47|6118.47|0
1647000550000|2022-03-11 12:09:10|6118.7|6118.7|6118.58|6118.58|6118.7|6118.7|6118.58|6118.58|0
1647000560000|2022-03-11 12:09:20|6118.81|6118.81|6119.05|6119.05|6119.05|6119.05|6118.81|6118.81|0
1647000570000|2022-03-11 12:09:30|6119.28|6119.28|6119.28|6119.28|6119.28|6119.28|6119.28|6119.28|0
1647000580000|2022-03-11 12:09:40|6120|6120|6120.25|6120.25|6120.25|6120.25|6120|6120|0
1647000600000|2022-03-11 12:10:00|6120.59|6120.59|6127.65|6127.65|6127.65|6127.65|6120.59|6120.59|0
1647000610000|2022-03-11 12:10:10|6128.37|6128.37|6135.18|6135.18|6135.18|6135.18|6128.37|6128.37|0
1647000620000|2022-03-11 12:10:20|6133.75|6133.75|6131.51|6131.51|6133.75|6133.75|6131.51|6131.51|0
1647000630000|2022-03-11 12:10:30|6131.85|6131.85|6134.32|6134.32|6134.32|6134.32|6131.85|6131.85|0
1647000640000|2022-03-11 12:10:40|6134.59|6134.59|6136.06|6136.06|6136.06|6136.06|6134.32|6134.32|0
1647000650000|2022-03-11 12:10:50|6135.35|6135.35|6136.78|6136.78|6136.78|6136.78|6135.35|6135.35|0
1647000660000|2022-03-11 12:11:00|6138.16|6138.16|6141.25|6141.25|6141.5|6141.5|6138.16|6138.16|0
1647000670000|2022-03-11 12:11:10|6141.37|6141.37|6141.37|6141.37|6141.37|6141.37|6141.37|6141.37|0
1647000690000|2022-03-11 12:11:30|6139.94|6139.94|6138.99|6138.99|6139.94|6139.94|6138.99|6138.99|0
1647000710000|2022-03-11 12:11:50|6138.75|6138.75|6138.65|6138.65|6138.75|6138.75|6138.42|6138.42|0
1647000730000|2022-03-11 12:12:10|6138.77|6138.77|6136.4|6136.4|6138.77|6138.77|6136.4|6136.4|0
1647000780000|2022-03-11 12:13:00|6136.28|6136.28|6136.28|6136.28|6136.28|6136.28|6136.28|6136.28|0
1647000790000|2022-03-11 12:13:10|6133.9|6133.9|6133.79|6133.79|6133.9|6133.9|6133.79|6133.79|0
1647000800000|2022-03-11 12:13:20|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|0
1647000810000|2022-03-11 12:13:30|6133.67|6133.67|6133.67|6133.67|6133.67|6133.67|6133.67|6133.67|0
1647000830000|2022-03-11 12:13:50|6133.21|6133.21|6133.44|6133.44|6133.44|6133.44|6133.21|6133.21|0
1647000840000|2022-03-11 12:14:00|6132.28|6132.28|6132.28|6132.28|6132.28|6132.28|6132.16|6132.16|0
1647000850000|2022-03-11 12:14:10|6132.03|6132.03|6132.03|6132.03|6132.03|6132.03|6132.03|6132.03|0
1647000860000|2022-03-11 12:14:20|6130.61|6130.61|6130.26|6130.26|6130.61|6130.61|6130.26|6130.26|0
1647000870000|2022-03-11 12:14:30|6130.49|6130.49|6129.42|6129.42|6130.84|6130.84|6129.42|6129.42|0
1647000890000|2022-03-11 12:14:50|6129.19|6129.19|6125.95|6125.95|6129.19|6129.19|6125.95|6125.95|0
1647000900000|2022-03-11 12:15:00|6125.61|6125.61|6123.47|6123.47|6125.61|6125.61|6123.47|6123.47|0
1647000930000|2022-03-11 12:15:30|6125.61|6125.61|6125.72|6125.72|6125.72|6125.72|6125.61|6125.61|0
1647000940000|2022-03-11 12:15:40|6128.57|6128.57|6128.68|6128.68|6128.68|6128.68|6128.57|6128.57|0
1647000960000|2022-03-11 12:16:00|6128.45|6128.45|6126.32|6126.32|6128.45|6128.45|6126.32|6126.32|0
1647000970000|2022-03-11 12:16:10|6127.74|6127.74|6127.62|6127.62|6127.86|6127.86|6127.62|6127.62|0
1647000980000|2022-03-11 12:16:20|6127.29|6127.29|6127.29|6127.29|6127.29|6127.29|6127.29|6127.29|0
1647000990000|2022-03-11 12:16:30|6125.75|6125.75|6126|6126|6126|6126|6125.75|6125.75|0
1647001000000|2022-03-11 12:16:40|6126.11|6126.11|6126.23|6126.23|6126.23|6126.23|6126.11|6126.11|0
1647001020000|2022-03-11 12:17:00|6125.89|6125.89|6125.56|6125.56|6125.89|6125.89|6125.56|6125.56|0
1647001030000|2022-03-11 12:17:10|6126.27|6126.27|6126|6126|6126.27|6126.27|6126|6126|0
1647001050000|2022-03-11 12:17:30|6126.71|6126.71|6126.71|6126.71|6126.71|6126.71|6126.71|6126.71|0
1647001070000|2022-03-11 12:17:50|6125.29|6125.29|6125.77|6125.77|6125.77|6125.77|6125.06|6125.06|0
1647001080000|2022-03-11 12:18:00|6124.32|6124.32|6125.03|6125.03|6125.03|6125.03|6124.32|6124.32|0
1647001110000|2022-03-11 12:18:30|6122.89|6122.89|6122.89|6122.89|6122.89|6122.89|6122.89|6122.89|0
1647001120000|2022-03-11 12:18:40|6122.66|6122.66|6122.66|6122.66|6122.66|6122.66|6122.66|6122.66|0
1647001130000|2022-03-11 12:18:50|6122.55|6122.55|6122.3|6122.3|6122.55|6122.55|6122.3|6122.3|0
1647001140000|2022-03-11 12:19:00|6121.97|6121.97|6119.72|6119.72|6121.97|6121.97|6119.72|6119.72|0
1647001150000|2022-03-11 12:19:10|6120.43|6120.43|6120.43|6120.43|6120.43|6120.43|6120.43|6120.43|0
1647001160000|2022-03-11 12:19:20|6120.18|6120.18|6120.18|6120.18|6120.18|6120.18|6120.18|6120.18|0
1647001180000|2022-03-11 12:19:40|6119.47|6119.47|6119.47|6119.47|6119.47|6119.47|6119.47|6119.47|0
1647001190000|2022-03-11 12:19:50|6119.2|6119.2|6119.2|6119.2|6119.2|6119.2|6119.2|6119.2|0
1647001200000|2022-03-11 12:20:00|6118.49|6118.49|6117.78|6117.78|6118.49|6118.49|6117.07|6117.07|0
1647001230000|2022-03-11 12:20:30|6117.66|6117.66|6116.95|6116.95|6117.66|6117.66|6116.95|6116.95|0
1647001240000|2022-03-11 12:20:40|6116.24|6116.24|6118.26|6118.26|6118.26|6118.26|6116.12|6116.12|0
1647001250000|2022-03-11 12:20:50|6117.59|6117.59|6117.34|6117.34|6117.59|6117.59|6117.34|6117.34|0
1647001260000|2022-03-11 12:21:00|6115.21|6115.21|6113.78|6113.78|6115.21|6115.21|6113.07|6113.07|0
1647001280000|2022-03-11 12:21:20|6110.23|6110.23|6110.23|6110.23|6110.23|6110.23|6110.23|6110.23|0
1647001290000|2022-03-11 12:21:30|6110.34|6110.34|6114.61|6114.61|6114.61|6114.61|6110.34|6110.34|0
1647001300000|2022-03-11 12:21:40|6115.32|6115.32|6115.57|6115.57|6115.57|6115.57|6115.32|6115.32|0
1647001310000|2022-03-11 12:21:50|6115.68|6115.68|6116.03|6116.03|6116.03|6116.03|6115.68|6115.68|0
1647001320000|2022-03-11 12:22:00|6117.45|6117.45|6118.4|6118.4|6118.4|6118.4|6117.45|6117.45|0
1647001330000|2022-03-11 12:22:10|6118.64|6118.64|6118.64|6118.64|6118.64|6118.64|6118.64|6118.64|0
1647001350000|2022-03-11 12:22:30|6119.35|6119.35|6120.29|6120.29|6120.29|6120.29|6119.34|6119.34|0
1647001360000|2022-03-11 12:22:40|6121.01|6121.01|6121.01|6121.01|6121.01|6121.01|6121.01|6121.01|0
1647001390000|2022-03-11 12:23:10|6119.58|6119.58|6121.01|6121.01|6121.01|6121.01|6119.58|6119.58|0
1647001400000|2022-03-11 12:23:20|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|0
1647001410000|2022-03-11 12:23:30|6119.24|6119.24|6118.53|6118.53|6119.24|6119.24|6118.53|6118.53|0
1647001430000|2022-03-11 12:23:50|6118.18|6118.18|6118.18|6118.18|6118.18|6118.18|6118.18|6118.18|0
1647001450000|2022-03-11 12:24:10|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|0
1647001470000|2022-03-11 12:24:30|6119.24|6119.24|6119.24|6119.24|6119.24|6119.24|6119.24|6119.24|0
1647001520000|2022-03-11 12:25:20|6119.01|6119.01|6119.01|6119.01|6119.01|6119.01|6119.01|6119.01|0
1647001540000|2022-03-11 12:25:40|6116.87|6116.87|6119.01|6119.01|6119.01|6119.01|6116.16|6116.16|0
1647001550000|2022-03-11 12:25:50|6118.3|6118.3|6118.3|6118.3|6118.3|6118.3|6118.3|6118.3|0
1647001580000|2022-03-11 12:26:20|6118.54|6118.54|6118.54|6118.54|6118.54|6118.54|6118.54|6118.54|0
1647001590000|2022-03-11 12:26:30|6119.25|6119.25|6119.36|6119.36|6119.36|6119.36|6119.02|6119.02|0
1647001600000|2022-03-11 12:26:40|6119.47|6119.47|6123.02|6123.02|6123.97|6123.97|6119.47|6119.47|0
1647001650000|2022-03-11 12:27:30|6122.68|6122.68|6122.68|6122.68|6122.68|6122.68|6122.68|6122.68|0
1647001660000|2022-03-11 12:27:40|6120.55|6120.55|6120.2|6120.2|6120.55|6120.55|6120.2|6120.2|0
1647001670000|2022-03-11 12:27:50|6119.97|6119.97|6119.97|6119.97|6119.97|6119.97|6119.97|6119.97|0
1647001690000|2022-03-11 12:28:10|6118.55|6118.55|6118.66|6118.66|6118.66|6118.66|6118.55|6118.55|0
1647001710000|2022-03-11 12:28:30|6120.08|6120.08|6120.08|6120.08|6120.08|6120.08|6120.08|6120.08|0
1647001720000|2022-03-11 12:28:40|6120.8|6120.8|6121.26|6121.26|6121.26|6121.26|6120.8|6120.8|0
1647001730000|2022-03-11 12:28:50|6121.01|6121.01|6121.13|6121.13|6121.13|6121.13|6121.01|6121.01|0
1647001750000|2022-03-11 12:29:10|6120.9|6120.9|6120.9|6120.9|6120.9|6120.9|6120.9|6120.9|0
1647001760000|2022-03-11 12:29:20|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|0
1647001770000|2022-03-11 12:29:30|6117.78|6117.78|6117.55|6117.55|6117.78|6117.78|6117.55|6117.55|0
1647001780000|2022-03-11 12:29:40|6118.26|6118.26|6118.26|6118.26|6118.26|6118.26|6118.26|6118.26|0
1647001820000|2022-03-11 12:30:20|6118.51|6118.51|6118.26|6118.26|6118.51|6118.51|6118.26|6118.26|0
1647001840000|2022-03-11 12:30:40|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|0
1647001850000|2022-03-11 12:30:50|6118.49|6118.49|6118.49|6118.49|6118.49|6118.49|6118.49|6118.49|0
1647001870000|2022-03-11 12:31:10|6118.61|6118.61|6118.61|6118.61|6118.61|6118.61|6118.61|6118.61|0
1647001890000|2022-03-11 12:31:30|6119.1|6119.1|6118.77|6118.77|6119.1|6119.1|6118.77|6118.77|0
1647001920000|2022-03-11 12:32:00|6119.48|6119.48|6120.9|6120.9|6120.9|6120.9|6119.48|6119.48|0
1647001930000|2022-03-11 12:32:10|6121.61|6121.61|6121|6121|6121.61|6121.61|6121|6121|0
1647001950000|2022-03-11 12:32:30|6119.58|6119.58|6119.58|6119.58|6119.58|6119.58|6119.58|6119.58|0
1647001960000|2022-03-11 12:32:40|6119.46|6119.46|6119.12|6119.12|6119.46|6119.46|6119.12|6119.12|0
1647001970000|2022-03-11 12:32:50|6119.23|6119.23|6120.77|6120.77|6120.77|6120.77|6119.23|6119.23|0
1647002000000|2022-03-11 12:33:20|6119.35|6119.35|6118.26|6118.26|6119.35|6119.35|6118.26|6118.26|0
1647002020000|2022-03-11 12:33:40|6117.55|6117.55|6117.67|6117.67|6117.67|6117.67|6117.55|6117.55|0
1647002030000|2022-03-11 12:33:50|6117.78|6117.78|6117.9|6117.9|6117.9|6117.9|6117.78|6117.78|0
1647002050000|2022-03-11 12:34:10|6116.96|6116.96|6117.07|6117.07|6117.07|6117.07|6116.96|6116.96|0
1647002060000|2022-03-11 12:34:20|6114.23|6114.23|6114.23|6114.23|6114.23|6114.23|6114.23|6114.23|0
1647002080000|2022-03-11 12:34:40|6113.52|6113.52|6114.23|6114.23|6114.23|6114.23|6113.52|6113.52|0
1647002090000|2022-03-11 12:34:50|6113.98|6113.98|6114.69|6114.69|6114.69|6114.69|6113.98|6113.98|0
1647002110000|2022-03-11 12:35:10|6114.58|6114.58|6113.83|6113.83|6114.58|6114.58|6113.83|6113.83|0
1647002120000|2022-03-11 12:35:20|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|0
1647002150000|2022-03-11 12:35:50|6112.64|6112.64|6112.64|6112.64|6112.64|6112.64|6112.64|6112.64|0
1647002160000|2022-03-11 12:36:00|6113.13|6113.13|6114.55|6114.55|6114.55|6114.55|6113.13|6113.13|0
1647002170000|2022-03-11 12:36:10|6112.42|6112.42|6114.55|6114.55|6114.55|6114.55|6111.71|6111.71|0
1647002180000|2022-03-11 12:36:20|6115.27|6115.27|6115.27|6115.27|6115.27|6115.27|6115.27|6115.27|0
1647002200000|2022-03-11 12:36:40|6115.38|6115.38|6115.73|6115.73|6115.73|6115.73|6115.38|6115.38|0
1647002230000|2022-03-11 12:37:10|6115.61|6115.61|6115.61|6115.61|6115.61|6115.61|6115.61|6115.61|0
1647002240000|2022-03-11 12:37:20|6115.16|6115.16|6115.16|6115.16|6115.16|6115.16|6115.16|6115.16|0
1647002260000|2022-03-11 12:37:40|6110.18|6110.18|6110.18|6110.18|6110.18|6110.18|6110.18|6110.18|0
1647002270000|2022-03-11 12:37:50|6109.85|6109.85|6109.85|6109.85|6109.85|6109.85|6109.85|6109.85|0
1647002290000|2022-03-11 12:38:10|6109.35|6109.35|6109.35|6109.35|6109.35|6109.35|6109.35|6109.35|0
1647002310000|2022-03-11 12:38:30|6110.06|6110.06|6110.31|6110.31|6110.31|6110.31|6110.06|6110.06|0
1647002330000|2022-03-11 12:38:50|6109.6|6109.6|6110.79|6110.79|6110.79|6110.79|6109.37|6109.37|0
1647002340000|2022-03-11 12:39:00|6111.13|6111.13|6111.13|6111.13|6111.13|6111.13|6111.13|6111.13|0
1647002350000|2022-03-11 12:39:10|6111.87|6111.87|6113.05|6113.05|6113.05|6113.05|6111.87|6111.87|0
1647002370000|2022-03-11 12:39:30|6113.17|6113.17|6113.17|6113.17|6113.17|6113.17|6113.17|6113.17|0
1647002390000|2022-03-11 12:39:50|6114.59|6114.59|6115.13|6115.13|6115.13|6115.13|6114.59|6114.59|0
1647002400000|2022-03-11 12:40:00|6115.47|6115.47|6115.1|6115.1|6115.47|6115.47|6115.1|6115.1|0
1647002420000|2022-03-11 12:40:20|6113.68|6113.68|6113.68|6113.68|6113.68|6113.68|6113.68|6113.68|0
1647002430000|2022-03-11 12:40:30|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|0
1647002440000|2022-03-11 12:40:40|6116.53|6116.53|6116.53|6116.53|6116.53|6116.53|6116.53|6116.53|0
1647002450000|2022-03-11 12:40:50|6116.41|6116.41|6116.66|6116.66|6116.66|6116.66|6116.41|6116.41|0
1647002460000|2022-03-11 12:41:00|6118.08|6118.08|6118.08|6118.08|6118.08|6118.08|6118.08|6118.08|0
1647002470000|2022-03-11 12:41:10|6118.79|6118.79|6118.79|6118.79|6118.79|6118.79|6118.79|6118.79|0
1647002490000|2022-03-11 12:41:30|6118.91|6118.91|6119.02|6119.02|6119.02|6119.02|6118.91|6118.91|0
1647002510000|2022-03-11 12:41:50|6118.91|6118.91|6117.75|6117.75|6118.91|6118.91|6117.75|6117.75|0
1647002520000|2022-03-11 12:42:00|6118.08|6118.08|6118.2|6118.2|6118.2|6118.2|6117.49|6117.49|0
1647002530000|2022-03-11 12:42:10|6118.91|6118.91|6120.43|6120.43|6120.43|6120.43|6118.91|6118.91|0
1647002540000|2022-03-11 12:42:20|6120.77|6120.77|6120.77|6120.77|6120.77|6120.77|6120.77|6120.77|0
1647002580000|2022-03-11 12:43:00|6120.65|6120.65|6119.94|6119.94|6120.65|6120.65|6119.94|6119.94|0
1647002600000|2022-03-11 12:43:20|6120.06|6120.06|6120.06|6120.06|6120.06|6120.06|6120.06|6120.06|0
1647002610000|2022-03-11 12:43:30|6121.02|6121.02|6120.77|6120.77|6121.02|6121.02|6120.77|6120.77|0
1647002630000|2022-03-11 12:43:50|6120.88|6120.88|6120.88|6120.88|6120.88|6120.88|6120.88|6120.88|0
1647002660000|2022-03-11 12:44:20|6121.13|6121.13|6121.6|6121.6|6121.6|6121.6|6120.88|6120.88|0
1647002680000|2022-03-11 12:44:40|6120.92|6120.92|6121.64|6121.64|6121.64|6121.64|6120.92|6120.92|0
1647002690000|2022-03-11 12:44:50|6122.35|6122.35|6120.43|6120.43|6122.35|6122.35|6120.43|6120.43|0
1647002710000|2022-03-11 12:45:10|6119.01|6119.01|6119.01|6119.01|6119.01|6119.01|6119.01|6119.01|0
1647002720000|2022-03-11 12:45:20|6118.76|6118.76|6118.76|6118.76|6118.76|6118.76|6118.76|6118.76|0
1647002740000|2022-03-11 12:45:40|6118.65|6118.65|6118.65|6118.65|6118.65|6118.65|6118.65|6118.65|0
1647002760000|2022-03-11 12:46:00|6118.3|6118.3|6118.3|6118.3|6118.3|6118.3|6118.3|6118.3|0
1647002790000|2022-03-11 12:46:30|6116.17|6116.17|6116.17|6116.17|6116.17|6116.17|6116.17|6116.17|0
1647002800000|2022-03-11 12:46:40|6115.45|6115.45|6115.45|6115.45|6115.45|6115.45|6115.45|6115.45|0
1647002810000|2022-03-11 12:46:50|6116.17|6116.17|6116.17|6116.17|6116.17|6116.17|6116.17|6116.17|0
1647002820000|2022-03-11 12:47:00|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|0
1647002840000|2022-03-11 12:47:20|6117.7|6117.7|6117.7|6117.7|6117.7|6117.7|6117.7|6117.7|0
1647002900000|2022-03-11 12:48:20|6118.42|6118.42|6120.08|6120.08|6120.08|6120.08|6118.42|6118.42|0
1647002910000|2022-03-11 12:48:30|6121.51|6121.51|6121.51|6121.51|6121.51|6121.51|6121.51|6121.51|0
1647002960000|2022-03-11 12:49:20|6120.08|6120.08|6119.61|6119.61|6120.08|6120.08|6119.61|6119.61|0
1647002970000|2022-03-11 12:49:30|6120.32|6120.32|6120.43|6120.43|6120.43|6120.43|6120.32|6120.32|0
1647002990000|2022-03-11 12:49:50|6120.68|6120.68|6123.53|6123.53|6123.53|6123.53|6120.68|6120.68|0
1647003000000|2022-03-11 12:50:00|6124.24|6124.24|6123.53|6123.53|6124.24|6124.24|6123.53|6123.53|0
1647003010000|2022-03-11 12:50:10|6122.81|6122.81|6122.81|6122.81|6122.81|6122.81|6122.81|6122.81|0
1647003030000|2022-03-11 12:50:30|6123.53|6123.53|6123.53|6123.53|6123.53|6123.53|6123.53|6123.53|0
1647003040000|2022-03-11 12:50:40|6124.24|6124.24|6124.24|6124.24|6124.24|6124.24|6124.24|6124.24|0
1647003050000|2022-03-11 12:50:50|6123.53|6123.53|6124.24|6124.24|6124.24|6124.24|6123.53|6123.53|0
1647003060000|2022-03-11 12:51:00|6124.12|6124.12|6124.12|6124.12|6124.12|6124.12|6124.12|6124.12|0
1647003070000|2022-03-11 12:51:10|6124.83|6124.83|6125.54|6125.54|6125.54|6125.54|6124.83|6124.83|0
1647003080000|2022-03-11 12:51:20|6124.6|6124.6|6123.54|6123.54|6124.6|6124.6|6123.54|6123.54|0
1647003090000|2022-03-11 12:51:30|6123.79|6123.79|6123.91|6123.91|6123.91|6123.91|6123.79|6123.79|0
1647003100000|2022-03-11 12:51:40|6125.33|6125.33|6125.33|6125.33|6125.33|6125.33|6125.33|6125.33|0
1647003110000|2022-03-11 12:51:50|6124.37|6124.37|6126.04|6126.04|6126.04|6126.04|6124.37|6124.37|0
1647003120000|2022-03-11 12:52:00|6125.79|6125.79|6125.2|6125.2|6125.91|6125.91|6125.2|6125.2|0
1647003130000|2022-03-11 12:52:10|6125.91|6125.91|6125.91|6125.91|6125.91|6125.91|6125.91|6125.91|0
1647003160000|2022-03-11 12:52:40|6126.62|6126.62|6126.62|6126.62|6126.62|6126.62|6126.62|6126.62|0
1647003180000|2022-03-11 12:53:00|6127.33|6127.33|6127.82|6127.82|6127.82|6127.82|6127.33|6127.33|0
1647003190000|2022-03-11 12:53:10|6129.25|6129.25|6130.29|6130.29|6130.29|6130.29|6129.25|6129.25|0
1647003200000|2022-03-11 12:53:20|6130.54|6130.54|6130.54|6130.54|6130.54|6130.54|6130.54|6130.54|0
1647003210000|2022-03-11 12:53:30|6131.15|6131.15|6131.15|6131.15|6131.15|6131.15|6131.15|6131.15|0
1647003220000|2022-03-11 12:53:40|6132.2|6132.2|6131.72|6131.72|6133.39|6133.39|6131.72|6131.72|0
1647003230000|2022-03-11 12:53:50|6131.61|6131.61|6130.07|6130.07|6131.61|6131.61|6130.07|6130.07|0
1647003260000|2022-03-11 12:54:20|6129.84|6129.84|6129.84|6129.84|6129.84|6129.84|6129.84|6129.84|0
1647003270000|2022-03-11 12:54:30|6129.38|6129.38|6129.38|6129.38|6129.38|6129.38|6129.38|6129.38|0
1647003280000|2022-03-11 12:54:40|6129.26|6129.26|6129.49|6129.49|6129.49|6129.49|6129.26|6129.26|0
1647003290000|2022-03-11 12:54:50|6129|6129|6129|6129|6129|6129|6129|6129|0
1647003300000|2022-03-11 12:55:00|6126.86|6126.86|6126.86|6126.86|6126.86|6126.86|6126.86|6126.86|0
1647003330000|2022-03-11 12:55:30|6125.44|6125.44|6125.56|6125.56|6125.56|6125.56|6125.09|6125.09|0
1647003340000|2022-03-11 12:55:40|6126.51|6126.51|6126.51|6126.51|6126.51|6126.51|6126.51|6126.51|0
1647003350000|2022-03-11 12:55:50|6125.09|6125.09|6125.09|6125.09|6125.09|6125.09|6125.09|6125.09|0
1647003380000|2022-03-11 12:56:20|6124.98|6124.98|6123.77|6123.77|6124.98|6124.98|6122.35|6122.35|0
1647003390000|2022-03-11 12:56:30|6124.12|6124.12|6124.12|6124.12|6124.12|6124.12|6124.12|6124.12|0
1647003420000|2022-03-11 12:57:00|6124.24|6124.24|6124.24|6124.24|6124.24|6124.24|6124.24|6124.24|0
1647003430000|2022-03-11 12:57:10|6124.48|6124.48|6125.61|6125.61|6126.62|6126.62|6124.48|6124.48|0
1647003440000|2022-03-11 12:57:20|6125.72|6125.72|6125.72|6125.72|6125.72|6125.72|6125.72|6125.72|0
1647003450000|2022-03-11 12:57:30|6126.06|6126.06|6126.06|6126.06|6126.06|6126.06|6126.06|6126.06|0
1647003550000|2022-03-11 12:59:10|6126.18|6126.18|6126.18|6126.18|6126.18|6126.18|6126.18|6126.18|0
1647003570000|2022-03-11 12:59:30|6124.75|6124.75|6124.75|6124.75|6124.75|6124.75|6124.75|6124.75|0
1647003580000|2022-03-11 12:59:40|6124.04|6124.04|6125.46|6125.46|6125.46|6125.46|6124.04|6124.04|0
1647003590000|2022-03-11 12:59:50|6125.58|6125.58|6125.58|6125.58|6125.58|6125.58|6125.58|6125.58|0
1647003600000|2022-03-11 13:00:00|6125.7|6125.7|6124.75|6124.75|6125.7|6125.7|6124.75|6124.75|0
1647003610000|2022-03-11 13:00:10|6124.04|6124.04|6122.99|6122.99|6124.04|6124.04|6122.99|6122.99|0
1647003620000|2022-03-11 13:00:20|6123.34|6123.34|6123.23|6123.23|6123.34|6123.34|6123.23|6123.23|0
1647003630000|2022-03-11 13:00:30|6121.09|6121.09|6120.38|6120.38|6121.8|6121.8|6119.67|6119.67|0
1647003640000|2022-03-11 13:00:40|6120.65|6120.65|6118.52|6118.52|6120.65|6120.65|6118.52|6118.52|0
1647003650000|2022-03-11 13:00:50|6118.86|6118.86|6118.75|6118.75|6118.86|6118.86|6118.75|6118.75|0
1647003660000|2022-03-11 13:01:00|6117.87|6117.87|6117.04|6117.04|6117.87|6117.87|6117.04|6117.04|0
1647003700000|2022-03-11 13:01:40|6116.33|6116.33|6116.33|6116.33|6116.33|6116.33|6116.33|6116.33|0
1647003720000|2022-03-11 13:02:00|6117.04|6117.04|6116.33|6116.33|6117.04|6117.04|6116.33|6116.33|0
1647003790000|2022-03-11 13:03:10|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|0
1647003800000|2022-03-11 13:03:20|6116.33|6116.33|6116.22|6116.22|6116.33|6116.33|6116.22|6116.22|0
1647003820000|2022-03-11 13:03:40|6116.45|6116.45|6114.77|6114.77|6116.45|6116.45|6113.72|6113.72|0
1647003840000|2022-03-11 13:04:00|6117.02|6117.02|6118.93|6118.93|6118.93|6118.93|6117.02|6117.02|0
1647003850000|2022-03-11 13:04:10|6119.47|6119.47|6119.47|6119.47|6119.47|6119.47|6119.47|6119.47|0
1647003880000|2022-03-11 13:04:40|6119.22|6119.22|6119.22|6119.22|6119.22|6119.22|6119.22|6119.22|0
1647003890000|2022-03-11 13:04:50|6119.94|6119.94|6119.94|6119.94|6119.94|6119.94|6119.94|6119.94|0
1647003900000|2022-03-11 13:05:00|6120.17|6120.17|6120.17|6120.17|6120.88|6120.88|6120.17|6120.17|0
1647003920000|2022-03-11 13:05:20|6120.28|6120.28|6119.22|6119.22|6120.28|6120.28|6119.22|6119.22|0
1647003930000|2022-03-11 13:05:30|6119.94|6119.94|6120.27|6120.27|6120.27|6120.27|6119.94|6119.94|0
1647004050000|2022-03-11 13:07:30|6120.16|6120.16|6120.27|6120.27|6120.27|6120.27|6120.16|6120.16|0
1647004060000|2022-03-11 13:07:40|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|0
1647004080000|2022-03-11 13:08:00|6120.27|6120.27|6120.39|6120.39|6120.39|6120.39|6120.27|6120.27|0
1647004090000|2022-03-11 13:08:10|6120.63|6120.63|6120.63|6120.63|6120.63|6120.63|6120.63|6120.63|0
1647004100000|2022-03-11 13:08:20|6122.39|6122.39|6123.1|6123.1|6123.1|6123.1|6122.39|6122.39|0
1647004130000|2022-03-11 13:08:50|6123.37|6123.37|6123.37|6123.37|6123.37|6123.37|6123.37|6123.37|0
1647004140000|2022-03-11 13:09:00|6125.51|6125.51|6126.33|6126.33|6126.33|6126.33|6125.51|6125.51|0
1647004160000|2022-03-11 13:09:20|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|0
1647004170000|2022-03-11 13:09:30|6125.62|6125.62|6125.62|6125.62|6125.62|6125.62|6125.62|6125.62|0
1647004180000|2022-03-11 13:09:40|6125.38|6125.38|6125.49|6125.49|6125.49|6125.49|6125.38|6125.38|0
1647004230000|2022-03-11 13:10:30|6126.2|6126.2|6126.2|6126.2|6126.2|6126.2|6126.2|6126.2|0
1647004250000|2022-03-11 13:10:50|6126.54|6126.54|6129.15|6129.15|6129.15|6129.15|6126.54|6126.54|0
1647004260000|2022-03-11 13:11:00|6129.49|6129.49|6129.83|6129.83|6129.83|6129.83|6129.49|6129.49|0
1647004270000|2022-03-11 13:11:10|6128.88|6128.88|6128.88|6128.88|6128.88|6128.88|6128.88|6128.88|0
1647004290000|2022-03-11 13:11:30|6127.45|6127.45|6126.87|6126.87|6127.45|6127.45|6126.87|6126.87|0
1647004300000|2022-03-11 13:11:40|6128.3|6128.3|6129.2|6129.2|6129.2|6129.2|6128.3|6128.3|0
1647004310000|2022-03-11 13:11:50|6128.49|6128.49|6128.49|6128.49|6128.49|6128.49|6128.49|6128.49|0
1647004320000|2022-03-11 13:12:00|6128.76|6128.76|6128.76|6128.76|6128.76|6128.76|6128.76|6128.76|0
1647004330000|2022-03-11 13:12:10|6128.05|6128.05|6127.1|6127.1|6128.05|6128.05|6127.1|6127.1|0
1647004360000|2022-03-11 13:12:40|6126.77|6126.77|6126.65|6126.65|6126.77|6126.77|6126.65|6126.65|0
1647004390000|2022-03-11 13:13:10|6126.77|6126.77|6126.77|6126.77|6126.77|6126.77|6126.77|6126.77|0
1647004400000|2022-03-11 13:13:20|6126.28|6126.28|6126.28|6126.28|6126.28|6126.28|6126.28|6126.28|0
1647004410000|2022-03-11 13:13:30|6126.39|6126.39|6126.51|6126.51|6126.51|6126.51|6126.39|6126.39|0
1647004420000|2022-03-11 13:13:40|6126.28|6126.28|6126.28|6126.28|6126.28|6126.28|6126.28|6126.28|0
1647004430000|2022-03-11 13:13:50|6124.85|6124.85|6124.61|6124.61|6124.85|6124.85|6124.61|6124.61|0
1647004450000|2022-03-11 13:14:10|6124.37|6124.37|6123.81|6123.81|6124.37|6124.37|6123.81|6123.81|0
1647004460000|2022-03-11 13:14:20|6123.58|6123.58|6123.81|6123.81|6123.81|6123.81|6123.58|6123.58|0
1647004470000|2022-03-11 13:14:30|6123.92|6123.92|6121.08|6121.08|6123.92|6123.92|6121.08|6121.08|0
1647004490000|2022-03-11 13:14:50|6121.31|6121.31|6121.31|6121.31|6121.31|6121.31|6121.31|6121.31|0
1647004510000|2022-03-11 13:15:10|6123.44|6123.44|6123.44|6123.44|6123.44|6123.44|6123.44|6123.44|0
1647004520000|2022-03-11 13:15:20|6123.69|6123.69|6123.69|6123.69|6123.69|6123.69|6123.69|6123.69|0
1647004570000|2022-03-11 13:16:10|6124.4|6124.4|6124.4|6124.4|6124.4|6124.4|6124.4|6124.4|0
1647004590000|2022-03-11 13:16:30|6125.11|6125.11|6125.11|6125.11|6125.11|6125.11|6125.11|6125.11|0
1647004620000|2022-03-11 13:17:00|6125.82|6125.82|6126.07|6126.07|6126.07|6126.07|6125.82|6125.82|0
1647004640000|2022-03-11 13:17:20|6126.42|6126.42|6126.42|6126.42|6126.42|6126.42|6126.42|6126.42|0
1647004650000|2022-03-11 13:17:30|6125.71|6125.71|6125.71|6125.71|6125.71|6125.71|6125.71|6125.71|0
1647004690000|2022-03-11 13:18:10|6125.46|6125.46|6125.34|6125.34|6125.46|6125.46|6125.34|6125.34|0
1647004700000|2022-03-11 13:18:20|6125|6125|6123.11|6123.11|6125.24|6125.24|6123.11|6123.11|0
1647004740000|2022-03-11 13:19:00|6122.86|6122.86|6122.26|6122.26|6122.86|6122.86|6122.26|6122.26|0
1647004750000|2022-03-11 13:19:10|6122.01|6122.01|6122.01|6122.01|6122.01|6122.01|6122.01|6122.01|0
1647004760000|2022-03-11 13:19:20|6121.9|6121.9|6121.9|6121.9|6121.9|6121.9|6121.9|6121.9|0
1647004770000|2022-03-11 13:19:30|6122.01|6122.01|6117.16|6117.16|6122.14|6122.14|6117.16|6117.16|0
1647004790000|2022-03-11 13:19:50|6117.05|6117.05|6117.16|6117.16|6117.16|6117.16|6117.05|6117.05|0
1647004800000|2022-03-11 13:20:00|6119.3|6119.3|6119.54|6119.54|6119.54|6119.54|6119.3|6119.3|0
1647004810000|2022-03-11 13:20:10|6120.25|6120.25|6120.71|6120.71|6120.82|6120.82|6120.25|6120.25|0
1647004820000|2022-03-11 13:20:20|6122.84|6122.84|6122.84|6122.84|6122.84|6122.84|6122.84|6122.84|0
1647004840000|2022-03-11 13:20:40|6122.49|6122.49|6122.49|6122.49|6122.49|6122.49|6122.49|6122.49|0
1647004860000|2022-03-11 13:21:00|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|0
1647004950000|2022-03-11 13:22:30|6122.85|6122.85|6122.85|6122.85|6122.85|6122.85|6122.85|6122.85|0
1647004970000|2022-03-11 13:22:50|6122.62|6122.62|6123.93|6123.93|6123.93|6123.93|6122.62|6122.62|0
1647004980000|2022-03-11 13:23:00|6124.27|6124.27|6123.55|6123.55|6124.27|6124.27|6122.84|6122.84|0
1647004990000|2022-03-11 13:23:10|6123.8|6123.8|6124.74|6124.74|6124.74|6124.74|6123.8|6123.8|0
1647005010000|2022-03-11 13:23:30|6124.63|6124.63|6124.63|6124.63|6124.63|6124.63|6124.63|6124.63|0
1647005030000|2022-03-11 13:23:50|6123.21|6123.21|6123.21|6123.21|6123.21|6123.21|6123.21|6123.21|0
1647005050000|2022-03-11 13:24:10|6122.49|6122.49|6123.92|6123.92|6123.92|6123.92|6122.49|6122.49|0
1647005060000|2022-03-11 13:24:20|6123.58|6123.58|6123.58|6123.58|6123.58|6123.58|6123.58|6123.58|0
1647005080000|2022-03-11 13:24:40|6123.83|6123.83|6124.16|6124.16|6124.16|6124.16|6123.83|6123.83|0
1647005090000|2022-03-11 13:24:50|6124.39|6124.39|6123.9|6123.9|6124.39|6124.39|6123.9|6123.9|0
1647005130000|2022-03-11 13:25:30|6125.32|6125.32|6125.32|6125.32|6125.32|6125.32|6125.32|6125.32|0
1647005170000|2022-03-11 13:26:10|6126.04|6126.04|6126.04|6126.04|6126.04|6126.04|6126.04|6126.04|0
1647005190000|2022-03-11 13:26:30|6125.7|6125.7|6125.7|6125.7|6125.7|6125.7|6125.7|6125.7|0
1647005200000|2022-03-11 13:26:40|6123.57|6123.57|6125.7|6125.7|6125.7|6125.7|6123.57|6123.57|0
1647005210000|2022-03-11 13:26:50|6126.41|6126.41|6126.41|6126.41|6126.41|6126.41|6126.41|6126.41|0
1647005220000|2022-03-11 13:27:00|6126.53|6126.53|6126.99|6126.99|6126.99|6126.99|6126.53|6126.53|0
1647005240000|2022-03-11 13:27:20|6127.11|6127.11|6129.36|6129.36|6129.36|6129.36|6127.11|6127.11|0
1647005250000|2022-03-11 13:27:30|6127.93|6127.93|6127.93|6127.93|6127.93|6127.93|6127.93|6127.93|0
1647005260000|2022-03-11 13:27:40|6128.98|6128.98|6128.27|6128.27|6128.98|6128.98|6128.27|6128.27|0
1647005270000|2022-03-11 13:27:50|6128.38|6128.38|6128.5|6128.5|6128.5|6128.5|6128.38|6128.38|0
1647005280000|2022-03-11 13:28:00|6128.38|6128.38|6128.15|6128.15|6128.38|6128.38|6128.15|6128.15|0
1647005290000|2022-03-11 13:28:10|6127.91|6127.91|6125.44|6125.44|6127.91|6127.91|6125.44|6125.44|0
1647005300000|2022-03-11 13:28:20|6126.15|6126.15|6126.86|6126.86|6126.86|6126.86|6125.44|6125.44|0
1647005310000|2022-03-11 13:28:30|6126.74|6126.74|6125.21|6125.21|6126.74|6126.74|6125.21|6125.21|0
1647005320000|2022-03-11 13:28:40|6126.63|6126.63|6126.63|6126.63|6126.63|6126.63|6126.63|6126.63|0
1647005360000|2022-03-11 13:29:20|6126.38|6126.38|6126.38|6126.38|6126.38|6126.38|6126.38|6126.38|0
1647005370000|2022-03-11 13:29:30|6126.5|6126.5|6127.21|6127.21|6127.21|6127.21|6126.5|6126.5|0
1647005390000|2022-03-11 13:29:50|6127.46|6127.46|6127.46|6127.46|6127.46|6127.46|6127.46|6127.46|0
1647005400000|2022-03-11 13:30:00|6127.57|6127.57|6128.28|6128.28|6128.28|6128.28|6127.57|6127.57|0
1647005410000|2022-03-11 13:30:10|6128.99|6128.99|6128.65|6128.65|6128.99|6128.99|6128.65|6128.65|0
1647005470000|2022-03-11 13:31:10|6129.36|6129.36|6129.73|6129.73|6131.15|6131.15|6129.36|6129.36|0
1647005490000|2022-03-11 13:31:30|6130.44|6130.44|6130.44|6130.44|6130.44|6130.44|6130.44|6130.44|0
1647005520000|2022-03-11 13:32:00|6130.19|6130.19|6130.44|6130.44|6130.44|6130.44|6130.19|6130.19|0
1647005560000|2022-03-11 13:32:40|6129.95|6129.95|6129.68|6129.68|6129.95|6129.95|6129.68|6129.68|0
1647005570000|2022-03-11 13:32:50|6129.92|6129.92|6132.06|6132.06|6132.06|6132.06|6129.92|6129.92|0
1647005580000|2022-03-11 13:33:00|6132.31|6132.31|6130.17|6130.17|6132.31|6132.31|6130.17|6130.17|0
1647005590000|2022-03-11 13:33:10|6129.46|6129.46|6128.52|6128.52|6129.46|6129.46|6128.52|6128.52|0
1647005620000|2022-03-11 13:33:40|6128.18|6128.18|6127.6|6127.6|6128.18|6128.18|6127.6|6127.6|0
1647005630000|2022-03-11 13:33:50|6127.33|6127.33|6127.33|6127.33|6127.33|6127.33|6127.33|6127.33|0
1647005640000|2022-03-11 13:34:00|6126.62|6126.62|6126.62|6126.62|6126.62|6126.62|6126.62|6126.62|0
1647005650000|2022-03-11 13:34:10|6123.77|6123.77|6123.44|6123.44|6123.77|6123.77|6123.44|6123.44|0
1647005680000|2022-03-11 13:34:40|6123.19|6123.19|6123.19|6123.19|6123.19|6123.19|6123.19|6123.19|0
1647005690000|2022-03-11 13:34:50|6121.77|6121.77|6122|6122|6122|6122|6121.77|6121.77|0
1647005740000|2022-03-11 13:35:40|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|0
1647005750000|2022-03-11 13:35:50|6122.71|6122.71|6122.71|6122.71|6122.71|6122.71|6122.71|6122.71|0
1647005760000|2022-03-11 13:36:00|6123.42|6123.42|6123.42|6123.42|6123.42|6123.42|6123.42|6123.42|0
1647005780000|2022-03-11 13:36:20|6124.13|6124.13|6124.13|6124.13|6124.13|6124.13|6124.13|6124.13|0
1647005790000|2022-03-11 13:36:30|6126.27|6126.27|6129.1|6129.1|6129.1|6129.1|6126.27|6126.27|0
1647005810000|2022-03-11 13:36:50|6128.87|6128.87|6128.75|6128.75|6128.87|6128.87|6128.75|6128.75|0
1647005820000|2022-03-11 13:37:00|6127.33|6127.33|6126.99|6126.99|6127.33|6127.33|6126.99|6126.99|0
1647005850000|2022-03-11 13:37:30|6127.33|6127.33|6127.33|6127.33|6127.33|6127.33|6127.33|6127.33|0
1647005860000|2022-03-11 13:37:40|6126.73|6126.73|6126.73|6126.73|6126.73|6126.73|6126.73|6126.73|0
1647005880000|2022-03-11 13:38:00|6126.98|6126.98|6126.98|6126.98|6126.98|6126.98|6126.98|6126.98|0
1647005890000|2022-03-11 13:38:10|6127.92|6127.92|6131.47|6131.47|6131.47|6131.47|6127.92|6127.92|0
1647005940000|2022-03-11 13:39:00|6131.35|6131.35|6131.24|6131.24|6131.35|6131.35|6131.24|6131.24|0
1647005950000|2022-03-11 13:39:10|6131.35|6131.35|6131.35|6131.35|6131.35|6131.35|6131.35|6131.35|0
1647005970000|2022-03-11 13:39:30|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|0
1647005980000|2022-03-11 13:39:40|6130.76|6130.76|6130.76|6130.76|6130.76|6130.76|6130.76|6130.76|0
1647006000000|2022-03-11 13:40:00|6129.68|6129.68|6127.43|6127.43|6129.68|6129.68|6127.43|6127.43|0
1647006010000|2022-03-11 13:40:10|6128.14|6128.14|6128.26|6128.26|6128.26|6128.26|6128.14|6128.14|0
1647006030000|2022-03-11 13:40:30|6128.97|6128.97|6128.97|6128.97|6128.97|6128.97|6128.97|6128.97|0
1647006060000|2022-03-11 13:41:00|6127.55|6127.55|6128.97|6128.97|6128.97|6128.97|6127.55|6127.55|0
1647006090000|2022-03-11 13:41:30|6129.68|6129.68|6129.68|6129.68|6129.68|6129.68|6129.68|6129.68|0
1647006100000|2022-03-11 13:41:40|6128.26|6128.26|6128.26|6128.26|6128.26|6128.26|6128.26|6128.26|0
1647006130000|2022-03-11 13:42:10|6128.97|6128.97|6128.85|6128.85|6128.97|6128.97|6128.85|6128.85|0
1647006140000|2022-03-11 13:42:20|6128.61|6128.61|6128.61|6128.61|6128.61|6128.61|6128.61|6128.61|0
1647006150000|2022-03-11 13:42:30|6128.27|6128.27|6128.27|6128.27|6128.27|6128.27|6128.27|6128.27|0
1647006160000|2022-03-11 13:42:40|6128.16|6128.16|6128.27|6128.27|6128.39|6128.39|6127.56|6127.56|0
1647006200000|2022-03-11 13:43:20|6128.39|6128.39|6128.39|6128.39|6128.39|6128.39|6128.39|6128.39|0
1647006210000|2022-03-11 13:43:30|6128.5|6128.5|6128.75|6128.75|6128.75|6128.75|6128.5|6128.5|0
1647006240000|2022-03-11 13:44:00|6129|6129|6128.86|6128.86|6129.23|6129.23|6128.52|6128.52|0
1647006250000|2022-03-11 13:44:10|6129.11|6129.11|6129.11|6129.11|6129.11|6129.11|6129.11|6129.11|0
1647006260000|2022-03-11 13:44:20|6128.17|6128.17|6128.88|6128.88|6128.88|6128.88|6128.17|6128.17|0
1647006270000|2022-03-11 13:44:30|6129.12|6129.12|6129.84|6129.84|6129.84|6129.84|6129.12|6129.12|0
1647006280000|2022-03-11 13:44:40|6129.59|6129.59|6129.59|6129.59|6129.59|6129.59|6129.59|6129.59|0
1647006290000|2022-03-11 13:44:50|6127.46|6127.46|6125.79|6125.79|6127.46|6127.46|6125.79|6125.79|0
1647006320000|2022-03-11 13:45:20|6123.65|6123.65|6123.65|6123.65|6123.65|6123.65|6123.65|6123.65|0
1647006350000|2022-03-11 13:45:50|6123.54|6123.54|6123.54|6123.54|6123.54|6123.54|6123.54|6123.54|0
1647006380000|2022-03-11 13:46:20|6123.65|6123.65|6123.65|6123.65|6123.65|6123.65|6123.65|6123.65|0
1647006400000|2022-03-11 13:46:40|6123.99|6123.99|6123.99|6123.99|6123.99|6123.99|6123.99|6123.99|0
1647006410000|2022-03-11 13:46:50|6123.87|6123.87|6125.29|6125.29|6125.29|6125.29|6123.87|6123.87|0
1647006420000|2022-03-11 13:47:00|6126.01|6126.01|6128.26|6128.26|6128.26|6128.26|6126.01|6126.01|0
1647006430000|2022-03-11 13:47:10|6127.92|6127.92|6127.92|6127.92|6127.92|6127.92|6127.92|6127.92|0
1647006440000|2022-03-11 13:47:20|6127.21|6127.21|6126.94|6126.94|6127.21|6127.21|6126.82|6126.82|0
1647006450000|2022-03-11 13:47:30|6124.09|6124.09|6124.6|6124.6|6124.6|6124.6|6123.18|6123.18|0
1647006460000|2022-03-11 13:47:40|6123.18|6123.18|6123.18|6123.18|6123.18|6123.18|6123.18|6123.18|0
1647006480000|2022-03-11 13:48:00|6123.06|6123.06|6123.06|6123.06|6123.06|6123.06|6123.06|6123.06|0
1647006500000|2022-03-11 13:48:20|6122.6|6122.6|6122.48|6122.48|6122.6|6122.6|6122.48|6122.48|0
1647006510000|2022-03-11 13:48:30|6121.77|6121.77|6121.77|6121.77|6121.77|6121.77|6121.77|6121.77|0
1647006520000|2022-03-11 13:48:40|6121.28|6121.28|6121.28|6121.28|6121.28|6121.28|6121.28|6121.28|0
1647006530000|2022-03-11 13:48:50|6121.05|6121.05|6120.71|6120.71|6121.05|6121.05|6120.71|6120.71|0
1647006540000|2022-03-11 13:49:00|6120.83|6120.83|6120.6|6120.6|6120.83|6120.83|6120.6|6120.6|0
1647006560000|2022-03-11 13:49:20|6120.36|6120.36|6120.36|6120.36|6120.36|6120.36|6120.36|6120.36|0
1647006590000|2022-03-11 13:49:50|6119.65|6119.65|6119.65|6119.65|6119.65|6119.65|6119.65|6119.65|0
1647006600000|2022-03-11 13:50:00|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|0
1647006610000|2022-03-11 13:50:10|6120.25|6120.25|6120.25|6120.25|6120.25|6120.25|6120.25|6120.25|0
1647006620000|2022-03-11 13:50:20|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|0
1647006630000|2022-03-11 13:50:30|6120.25|6120.25|6121.3|6121.3|6121.3|6121.3|6120.25|6120.25|0
1647006640000|2022-03-11 13:50:40|6121.18|6121.18|6121.41|6121.41|6121.41|6121.41|6121.18|6121.18|0
1647006660000|2022-03-11 13:51:00|6121.3|6121.3|6121.3|6121.3|6121.3|6121.3|6121.3|6121.3|0
1647006690000|2022-03-11 13:51:30|6122.72|6122.72|6126.3|6126.3|6126.3|6126.3|6122.72|6122.72|0
1647006710000|2022-03-11 13:51:50|6126.05|6126.05|6123.92|6123.92|6126.05|6126.05|6123.92|6123.92|0
1647006720000|2022-03-11 13:52:00|6123.8|6123.8|6123.69|6123.69|6123.8|6123.8|6123.69|6123.69|0
1647006730000|2022-03-11 13:52:10|6123.8|6123.8|6123.8|6123.8|6123.8|6123.8|6123.8|6123.8|0
1647006780000|2022-03-11 13:53:00|6125.22|6125.22|6125.47|6125.47|6125.47|6125.47|6125.22|6125.22|0
1647006790000|2022-03-11 13:53:10|6124.05|6124.05|6124.05|6124.05|6124.05|6124.05|6124.05|6124.05|0
1647006820000|2022-03-11 13:53:40|6123.82|6123.82|6123.82|6123.82|6123.82|6123.82|6123.82|6123.82|0
1647006890000|2022-03-11 13:54:50|6124.53|6124.53|6124.53|6124.53|6124.53|6124.53|6124.53|6124.53|0
1647006900000|2022-03-11 13:55:00|6124.41|6124.41|6124.41|6124.41|6124.41|6124.41|6124.41|6124.41|0
1647006920000|2022-03-11 13:55:20|6124.53|6124.53|6124.53|6124.53|6124.53|6124.53|6124.3|6124.3|0
1647006930000|2022-03-11 13:55:30|6124.64|6124.64|6124.64|6124.64|6124.64|6124.64|6124.64|6124.64|0
1647006940000|2022-03-11 13:55:40|6124.41|6124.41|6124.3|6124.3|6124.41|6124.41|6124.3|6124.3|0
1647006950000|2022-03-11 13:55:50|6122.87|6122.87|6122.87|6122.87|6122.87|6122.87|6122.87|6122.87|0
1647006960000|2022-03-11 13:56:00|6122.16|6122.16|6122.16|6122.16|6122.16|6122.16|6122.16|6122.16|0
1647006980000|2022-03-11 13:56:20|6122.05|6122.05|6122.16|6122.16|6122.16|6122.16|6122.05|6122.05|0
1647007000000|2022-03-11 13:56:40|6123.58|6123.58|6123.58|6123.58|6123.58|6123.58|6123.58|6123.58|0
1647007030000|2022-03-11 13:57:10|6123.7|6123.7|6123.82|6123.82|6123.82|6123.82|6123.7|6123.7|0
1647007040000|2022-03-11 13:57:20|6123.93|6123.93|6123.6|6123.6|6123.93|6123.93|6123.6|6123.6|0
1647007050000|2022-03-11 13:57:30|6123.71|6123.71|6123.71|6123.71|6123.71|6123.71|6123.71|6123.71|0
1647007060000|2022-03-11 13:57:40|6123|6123|6123.23|6123.23|6123.23|6123.23|6123|6123|0
1647007070000|2022-03-11 13:57:50|6122.99|6122.99|6122.74|6122.74|6122.99|6122.99|6122.74|6122.74|0
1647007110000|2022-03-11 13:58:30|6122.49|6122.49|6122.49|6122.49|6122.49|6122.49|6122.49|6122.49|0
1647007120000|2022-03-11 13:58:40|6121.95|6121.95|6121.95|6121.95|6121.95|6121.95|6121.95|6121.95|0
1647007140000|2022-03-11 13:59:00|6121.62|6121.62|6121.62|6121.62|6121.62|6121.62|6121.62|6121.62|0
1647007150000|2022-03-11 13:59:10|6120.2|6120.2|6119.48|6119.48|6120.2|6120.2|6119.48|6119.48|0
1647007170000|2022-03-11 13:59:30|6119.82|6119.82|6119.82|6119.82|6119.82|6119.82|6119.82|6119.82|0
1647007180000|2022-03-11 13:59:40|6119.11|6119.11|6119.82|6119.82|6119.82|6119.82|6119.11|6119.11|0
1647007200000|2022-03-11 14:00:00|6120.53|6120.53|6120.53|6120.53|6120.53|6120.53|6120.53|6120.53|0
1647007210000|2022-03-11 14:00:10|6121.24|6121.24|6121.24|6121.24|6121.24|6121.24|6121.24|6121.24|0
1647007220000|2022-03-11 14:00:20|6120.53|6120.53|6120.53|6120.53|6120.53|6120.53|6120.53|6120.53|0
1647007230000|2022-03-11 14:00:30|6121.24|6121.24|6121.24|6121.24|6121.24|6121.24|6121.24|6121.24|0
1647007260000|2022-03-11 14:01:00|6121.13|6121.13|6120.63|6120.63|6121.13|6121.13|6120.63|6120.63|0
1647007280000|2022-03-11 14:01:20|6120.75|6120.75|6121|6121|6121|6121|6120.75|6120.75|0
1647007290000|2022-03-11 14:01:30|6120.88|6120.88|6120.88|6120.88|6120.88|6120.88|6120.88|6120.88|0
1647007310000|2022-03-11 14:01:50|6121.59|6121.59|6121.59|6121.59|6121.59|6121.59|6121.59|6121.59|0
1647007330000|2022-03-11 14:02:10|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|0
1647007340000|2022-03-11 14:02:20|6121.59|6121.59|6122.68|6122.68|6123.51|6123.51|6121.59|6121.59|0
1647007350000|2022-03-11 14:02:30|6121.26|6121.26|6121.26|6121.26|6121.26|6121.26|6121.26|6121.26|0
1647007360000|2022-03-11 14:02:40|6122.68|6122.68|6124.1|6124.1|6124.1|6124.1|6122.68|6122.68|0
1647007400000|2022-03-11 14:03:20|6124.81|6124.81|6124.81|6124.81|6124.81|6124.81|6124.81|6124.81|0
1647007410000|2022-03-11 14:03:30|6123.83|6123.83|6123.83|6123.83|6123.83|6123.83|6123.83|6123.83|0
1647007450000|2022-03-11 14:04:10|6123.49|6123.49|6123.49|6123.49|6123.49|6123.49|6123.49|6123.49|0
1647007460000|2022-03-11 14:04:20|6123.72|6123.72|6123.01|6123.01|6123.72|6123.72|6123.01|6123.01|0
1647007510000|2022-03-11 14:05:10|6122.67|6122.67|6122.67|6122.67|6122.67|6122.67|6122.67|6122.67|0
1647007520000|2022-03-11 14:05:20|6121.96|6121.96|6122.34|6122.34|6122.34|6122.34|6121.62|6121.62|0
1647007540000|2022-03-11 14:05:40|6122.67|6122.67|6122.67|6122.67|6122.67|6122.67|6122.67|6122.67|0
1647007550000|2022-03-11 14:05:50|6122.32|6122.32|6122.56|6122.56|6122.56|6122.56|6122.32|6122.32|0
1647007560000|2022-03-11 14:06:00|6122.21|6122.21|6121.64|6121.64|6122.21|6122.21|6121.64|6121.64|0
1647007580000|2022-03-11 14:06:20|6121.87|6121.87|6122.83|6122.83|6122.83|6122.83|6121.87|6121.87|0
1647007590000|2022-03-11 14:06:30|6123.06|6123.06|6123.4|6123.4|6123.4|6123.4|6123.06|6123.06|0
1647007610000|2022-03-11 14:06:50|6124.82|6124.82|6124.82|6124.82|6124.82|6124.82|6124.82|6124.82|0
1647007680000|2022-03-11 14:08:00|6124.11|6124.11|6123.4|6123.4|6124.11|6124.11|6123.4|6123.4|0
1647007700000|2022-03-11 14:08:20|6124.11|6124.11|6124.11|6124.11|6124.11|6124.11|6124.11|6124.11|0
1647007720000|2022-03-11 14:08:40|6123.77|6123.77|6123.77|6123.77|6123.77|6123.77|6123.77|6123.77|0
1647007730000|2022-03-11 14:08:50|6124.48|6124.48|6124.48|6124.48|6124.48|6124.48|6124.48|6124.48|0
1647007740000|2022-03-11 14:09:00|6123.06|6123.06|6122.57|6122.57|6123.06|6123.06|6122.57|6122.57|0
1647007750000|2022-03-11 14:09:10|6123.28|6123.28|6122.95|6122.95|6123.28|6123.28|6122.95|6122.95|0
1647007790000|2022-03-11 14:09:50|6122.27|6122.27|6122.27|6122.27|6122.27|6122.27|6122.27|6122.27|0
1647007850000|2022-03-11 14:10:50|6120.14|6120.14|6120.14|6120.14|6120.14|6120.14|6120.14|6120.14|0
1647007870000|2022-03-11 14:11:10|6120.02|6120.02|6119.91|6119.91|6120.02|6120.02|6119.91|6119.91|0
1647007880000|2022-03-11 14:11:20|6119.66|6119.66|6119.42|6119.42|6119.66|6119.66|6119.42|6119.42|0
1647007910000|2022-03-11 14:11:50|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|0
1647007940000|2022-03-11 14:12:20|6118.2|6118.2|6118.2|6118.2|6118.2|6118.2|6118.2|6118.2|0
1647007970000|2022-03-11 14:12:50|6117.49|6117.49|6117.49|6117.49|6117.49|6117.49|6117.49|6117.49|0
1647007980000|2022-03-11 14:13:00|6117.15|6117.15|6117.15|6117.15|6117.15|6117.15|6117.15|6117.15|0
1647007990000|2022-03-11 14:13:10|6116.81|6116.81|6117.04|6117.04|6117.16|6117.16|6116.58|6116.58|0
1647008000000|2022-03-11 14:13:20|6116.93|6116.93|6116.93|6116.93|6116.93|6116.93|6116.93|6116.93|0
1647008010000|2022-03-11 14:13:30|6115.5|6115.5|6114.44|6114.44|6115.5|6115.5|6114.44|6114.44|0
1647008020000|2022-03-11 14:13:40|6113.02|6113.02|6112.91|6112.91|6113.02|6113.02|6112.91|6112.91|0
1647008040000|2022-03-11 14:14:00|6114.33|6114.33|6114.33|6114.33|6114.33|6114.33|6114.33|6114.33|0
1647008060000|2022-03-11 14:14:20|6114.06|6114.06|6114.06|6114.06|6114.06|6114.06|6114.06|6114.06|0
1647008090000|2022-03-11 14:14:50|6113.39|6113.39|6110.05|6110.05|6113.39|6113.39|6108.63|6108.63|0
1647008100000|2022-03-11 14:15:00|6109.8|6109.8|6110.05|6110.05|6110.05|6110.05|6109.8|6109.8|0
1647008120000|2022-03-11 14:15:20|6110.17|6110.17|6110.88|6110.88|6110.88|6110.88|6110.17|6110.17|0
1647008130000|2022-03-11 14:15:30|6110.76|6110.76|6110.76|6110.76|6110.76|6110.76|6110.76|6110.76|0
1647008140000|2022-03-11 14:15:40|6110.43|6110.43|6110.31|6110.31|6110.43|6110.43|6110.31|6110.31|0
1647008150000|2022-03-11 14:15:50|6110.56|6110.56|6110.56|6110.56|6110.56|6110.56|6110.56|6110.56|0
1647008160000|2022-03-11 14:16:00|6110.44|6110.44|6111.11|6111.11|6111.11|6111.11|6110.44|6110.44|0
1647008170000|2022-03-11 14:16:10|6110.78|6110.78|6110.54|6110.54|6110.78|6110.78|6110.43|6110.43|0
1647008190000|2022-03-11 14:16:30|6110.31|6110.31|6110.31|6110.31|6110.31|6110.31|6110.31|6110.31|0
1647008200000|2022-03-11 14:16:40|6110.2|6110.2|6107.82|6107.82|6110.2|6110.2|6107.82|6107.82|0
1647008210000|2022-03-11 14:16:50|6107.48|6107.48|6106.9|6106.9|6107.48|6107.48|6106.9|6106.9|0
1647008240000|2022-03-11 14:17:20|6106.66|6106.66|6106.66|6106.66|6106.66|6106.66|6106.66|6106.66|0
1647008250000|2022-03-11 14:17:30|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|0
1647008260000|2022-03-11 14:17:40|6106.18|6106.18|6106.29|6106.29|6106.29|6106.29|6106.18|6106.18|0
1647008270000|2022-03-11 14:17:50|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|0
1647008290000|2022-03-11 14:18:10|6104.27|6104.27|6104.27|6104.27|6104.27|6104.27|6104.27|6104.27|0
1647008320000|2022-03-11 14:18:40|6102.85|6102.85|6103.56|6103.56|6103.56|6103.56|6102.85|6102.85|0
1647008340000|2022-03-11 14:19:00|6104.27|6104.27|6104.27|6104.27|6104.27|6104.27|6104.27|6104.27|0
1647008350000|2022-03-11 14:19:10|6104.98|6104.98|6104.98|6104.98|6104.98|6104.98|6104.98|6104.98|0
1647008360000|2022-03-11 14:19:20|6105.23|6105.23|6105.23|6105.23|6105.23|6105.23|6105.23|6105.23|0
1647008390000|2022-03-11 14:19:50|6106.65|6106.65|6106.65|6106.65|6106.65|6106.65|6106.65|6106.65|0
1647008400000|2022-03-11 14:20:00|6105.94|6105.94|6105.33|6105.33|6105.94|6105.94|6105.33|6105.33|0
1647008410000|2022-03-11 14:20:10|6105.68|6105.68|6105.68|6105.68|6105.68|6105.68|6105.68|6105.68|0
1647008440000|2022-03-11 14:20:40|6105.8|6105.8|6105.8|6105.8|6105.8|6105.8|6105.8|6105.8|0
1647008450000|2022-03-11 14:20:50|6105.09|6105.09|6105.8|6105.8|6105.8|6105.8|6105.09|6105.09|0
1647008460000|2022-03-11 14:21:00|6106.13|6106.13|6106.13|6106.13|6106.13|6106.13|6106.13|6106.13|0
1647008470000|2022-03-11 14:21:10|6108.54|6108.54|6108.54|6108.54|6108.54|6108.54|6108.54|6108.54|0
1647008520000|2022-03-11 14:22:00|6108.3|6108.3|6106.88|6106.88|6108.3|6108.3|6106.88|6106.88|0
1647008530000|2022-03-11 14:22:10|6107.37|6107.37|6107.49|6107.49|6107.49|6107.49|6107.37|6107.37|0
1647008540000|2022-03-11 14:22:20|6107.37|6107.37|6107.37|6107.37|6107.37|6107.37|6107.37|6107.37|0
1647008550000|2022-03-11 14:22:30|6107.26|6107.26|6107.14|6107.14|6107.26|6107.26|6107.14|6107.14|0
1647008560000|2022-03-11 14:22:40|6107.26|6107.26|6107.97|6107.97|6107.97|6107.97|6107.26|6107.26|0
1647008610000|2022-03-11 14:23:30|6108.09|6108.09|6108.32|6108.32|6108.32|6108.32|6108.09|6108.09|0
1647008630000|2022-03-11 14:23:50|6109.74|6109.74|6109.03|6109.03|6109.74|6109.74|6109.03|6109.03|0
1647008640000|2022-03-11 14:24:00|6109.28|6109.28|6110.86|6110.86|6110.86|6110.86|6109.28|6109.28|0
1647008660000|2022-03-11 14:24:20|6111.57|6111.57|6111.57|6111.57|6111.57|6111.57|6111.57|6111.57|0
1647008670000|2022-03-11 14:24:30|6111.46|6111.46|6111.46|6111.46|6111.46|6111.46|6111.46|6111.46|0
1647008680000|2022-03-11 14:24:40|6111.12|6111.12|6107.71|6107.71|6111.12|6111.12|6107.71|6107.71|0
1647008690000|2022-03-11 14:24:50|6107.46|6107.46|6107.8|6107.8|6107.8|6107.8|6107.46|6107.46|0
1647008710000|2022-03-11 14:25:10|6107.46|6107.46|6107|6107|6107.46|6107.46|6107|6107|0
1647008720000|2022-03-11 14:25:20|6106.77|6106.77|6106.77|6106.77|6106.77|6106.77|6106.77|6106.77|0
1647008730000|2022-03-11 14:25:30|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|0
1647008770000|2022-03-11 14:26:10|6107|6107|6107.34|6107.34|6107.34|6107.34|6107|6107|0
1647008780000|2022-03-11 14:26:20|6108.05|6108.05|6109.47|6109.47|6109.47|6109.47|6108.05|6108.05|0
1647008800000|2022-03-11 14:26:40|6109.2|6109.2|6109.2|6109.2|6109.2|6109.2|6109.2|6109.2|0
1647008820000|2022-03-11 14:27:00|6108.97|6108.97|6109.07|6109.07|6109.07|6109.07|6108.74|6108.74|0
1647008840000|2022-03-11 14:27:20|6107.65|6107.65|6110.5|6110.5|6110.5|6110.5|6107.65|6107.65|0
1647008870000|2022-03-11 14:27:50|6109.79|6109.79|6109.79|6109.79|6109.79|6109.79|6109.79|6109.79|0
1647008880000|2022-03-11 14:28:00|6108.36|6108.36|6109.9|6109.9|6109.9|6109.9|6108.36|6108.36|0
1647008890000|2022-03-11 14:28:10|6110.02|6110.02|6110.02|6110.02|6110.02|6110.02|6110.02|6110.02|0
1647008920000|2022-03-11 14:28:40|6108.59|6108.59|6108|6108|6108.59|6108.59|6108|6108|0
1647008940000|2022-03-11 14:29:00|6107.67|6107.67|6107.67|6107.67|6107.67|6107.67|6107.67|6107.67|0
1647008960000|2022-03-11 14:29:20|6104.82|6104.82|6104.59|6104.59|6104.82|6104.82|6104.59|6104.59|0
1647008970000|2022-03-11 14:29:30|6101.74|6101.74|6101.03|6101.03|6102.45|6102.45|6101.03|6101.03|0
1647008990000|2022-03-11 14:29:50|6100.07|6100.07|6099.83|6099.83|6100.07|6100.07|6099.83|6099.83|0
1647009000000|2022-03-11 14:30:00|6100.06|6100.06|6104.57|6104.57|6104.57|6104.57|6100.06|6100.06|0
1647009010000|2022-03-11 14:30:10|6105.28|6105.28|6103.75|6103.75|6105.28|6105.28|6103.75|6103.75|0
1647009020000|2022-03-11 14:30:20|6104.08|6104.08|6101.99|6101.99|6104.08|6104.08|6101.99|6101.99|0
1647009030000|2022-03-11 14:30:30|6102.7|6102.7|6103.64|6103.64|6103.64|6103.64|6102.7|6102.7|0
1647009040000|2022-03-11 14:30:40|6101.51|6101.51|6100.45|6100.45|6101.51|6101.51|6100.33|6100.33|0
1647009050000|2022-03-11 14:30:50|6099.03|6099.03|6098.8|6098.8|6099.03|6099.03|6098.8|6098.8|0
1647009060000|2022-03-11 14:31:00|6097.37|6097.37|6097.4|6097.4|6098.08|6098.08|6097.29|6097.29|0
1647009070000|2022-03-11 14:31:10|6097.07|6097.07|6097.78|6097.78|6097.78|6097.78|6097.07|6097.07|0
1647009090000|2022-03-11 14:31:30|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|0
1647009110000|2022-03-11 14:31:50|6098.24|6098.24|6098.47|6098.47|6098.47|6098.47|6098.24|6098.24|0
1647009130000|2022-03-11 14:32:10|6097.05|6097.05|6097.05|6097.05|6097.05|6097.05|6097.05|6097.05|0
1647009140000|2022-03-11 14:32:20|6097.76|6097.76|6097.76|6097.76|6097.76|6097.76|6097.76|6097.76|0
1647009150000|2022-03-11 14:32:30|6099.18|6099.18|6099.42|6099.42|6099.42|6099.42|6099.18|6099.18|0
1647009160000|2022-03-11 14:32:40|6100.09|6100.09|6101.76|6101.76|6102|6102|6100.09|6100.09|0
1647009170000|2022-03-11 14:32:50|6101.05|6101.05|6100.23|6100.23|6101.28|6101.28|6100.23|6100.23|0
1647009180000|2022-03-11 14:33:00|6100.35|6100.35|6103.43|6103.43|6103.68|6103.68|6100.35|6100.35|0
1647009190000|2022-03-11 14:33:10|6104.15|6104.15|6107.73|6107.73|6107.73|6107.73|6104.15|6104.15|0
1647009200000|2022-03-11 14:33:20|6107.62|6107.62|6105.73|6105.73|6107.62|6107.62|6104.77|6104.77|0
1647009220000|2022-03-11 14:33:40|6105.02|6105.02|6106.25|6106.25|6106.25|6106.25|6105.02|6105.02|0
1647009240000|2022-03-11 14:34:00|6106.37|6106.37|6112.61|6112.61|6112.61|6112.61|6106.37|6106.37|0
1647009250000|2022-03-11 14:34:10|6112.95|6112.95|6112.95|6112.95|6112.95|6112.95|6112.95|6112.95|0
1647009260000|2022-03-11 14:34:20|6112.83|6112.83|6111.53|6111.53|6112.83|6112.83|6111.41|6111.41|0
1647009270000|2022-03-11 14:34:30|6111.8|6111.8|6112.06|6112.06|6112.06|6112.06|6111.8|6111.8|0
1647009280000|2022-03-11 14:34:40|6111.95|6111.95|6111.24|6111.24|6111.95|6111.95|6111.24|6111.24|0
1647009290000|2022-03-11 14:34:50|6111.95|6111.95|6110.89|6110.89|6111.95|6111.95|6110.89|6110.89|0
1647009300000|2022-03-11 14:35:00|6110.55|6110.55|6109.79|6109.79|6110.55|6110.55|6109.79|6109.79|0
1647009310000|2022-03-11 14:35:10|6110.5|6110.5|6110.5|6110.5|6110.5|6110.5|6110.5|6110.5|0
1647009320000|2022-03-11 14:35:20|6111.22|6111.22|6111.22|6111.22|6111.93|6111.93|6111.22|6111.22|0
1647009330000|2022-03-11 14:35:30|6111.95|6111.95|6112.19|6112.19|6112.19|6112.19|6111.95|6111.95|0
1647009340000|2022-03-11 14:35:40|6112.3|6112.3|6112.3|6112.3|6112.3|6112.3|6112.3|6112.3|0
1647009350000|2022-03-11 14:35:50|6112.55|6112.55|6112.06|6112.06|6112.55|6112.55|6112.06|6112.06|0
1647009360000|2022-03-11 14:36:00|6111.94|6111.94|6111.82|6111.82|6111.94|6111.94|6111.82|6111.82|0
1647009380000|2022-03-11 14:36:20|6112.54|6112.54|6116.01|6116.01|6116.01|6116.01|6112.54|6112.54|0
1647009390000|2022-03-11 14:36:30|6116.35|6116.35|6116.57|6116.57|6116.59|6116.59|6116.35|6116.35|0
1647009400000|2022-03-11 14:36:40|6116.81|6116.81|6115.39|6115.39|6117.53|6117.53|6115.39|6115.39|0
1647009420000|2022-03-11 14:37:00|6115.51|6115.51|6114.07|6114.07|6115.51|6115.51|6114.07|6114.07|0
1647009430000|2022-03-11 14:37:10|6113.83|6113.83|6113.49|6113.49|6113.83|6113.83|6113.49|6113.49|0
1647009440000|2022-03-11 14:37:20|6113.25|6113.25|6110.65|6110.65|6113.25|6113.25|6110.65|6110.65|0
1647009450000|2022-03-11 14:37:30|6111.36|6111.36|6111.36|6111.36|6111.36|6111.36|6111.36|6111.36|0
1647009460000|2022-03-11 14:37:40|6111.59|6111.59|6111.94|6111.94|6111.94|6111.94|6111.59|6111.59|0
1647009470000|2022-03-11 14:37:50|6112.05|6112.05|6112.05|6112.05|6112.05|6112.05|6112.05|6112.05|0
1647009480000|2022-03-11 14:38:00|6111.34|6111.34|6111.94|6111.94|6111.94|6111.94|6111.22|6111.22|0
1647009490000|2022-03-11 14:38:10|6111.82|6111.82|6111.82|6111.82|6111.82|6111.82|6111.82|6111.82|0
1647009500000|2022-03-11 14:38:20|6111.57|6111.57|6111.57|6111.57|6111.57|6111.57|6111.57|6111.57|0
1647009510000|2022-03-11 14:38:30|6111.23|6111.23|6111.23|6111.23|6111.23|6111.23|6111.23|6111.23|0
1647009520000|2022-03-11 14:38:40|6111.94|6111.94|6111.94|6111.94|6111.94|6111.94|6111.94|6111.94|0
1647009530000|2022-03-11 14:38:50|6111.59|6111.59|6111.35|6111.35|6111.59|6111.59|6111.35|6111.35|0
1647009540000|2022-03-11 14:39:00|6111.11|6111.11|6110.67|6110.67|6111.46|6111.46|6110.67|6110.67|0
1647009550000|2022-03-11 14:39:10|6107.83|6107.83|6110.65|6110.65|6110.65|6110.65|6107.83|6107.83|0
1647009560000|2022-03-11 14:39:20|6111.36|6111.36|6111.36|6111.36|6111.36|6111.36|6111.36|6111.36|0
1647009570000|2022-03-11 14:39:30|6111.01|6111.01|6111.01|6111.01|6111.01|6111.01|6111.01|6111.01|0
1647009590000|2022-03-11 14:39:50|6110.66|6110.66|6110.91|6110.91|6110.91|6110.91|6110.66|6110.66|0
1647009600000|2022-03-11 14:40:00|6110.68|6110.68|6108.79|6108.79|6110.68|6110.68|6108.79|6108.79|0
1647009610000|2022-03-11 14:40:10|6108.46|6108.46|6106.65|6106.65|6108.46|6108.46|6106.65|6106.65|0
1647009620000|2022-03-11 14:40:20|6106.4|6106.4|6107.26|6107.26|6107.26|6107.26|6106.4|6106.4|0
1647009630000|2022-03-11 14:40:30|6107.6|6107.6|6106.76|6106.76|6107.6|6107.6|6106.43|6106.43|0
1647009640000|2022-03-11 14:40:40|6105.34|6105.34|6106.99|6106.99|6106.99|6106.99|6105.34|6105.34|0
1647009650000|2022-03-11 14:40:50|6104.15|6104.15|6106.51|6106.51|6106.51|6106.51|6104.15|6104.15|0
1647009660000|2022-03-11 14:41:00|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.11|6107.11|0
1647009700000|2022-03-11 14:41:40|6105.09|6105.09|6105.34|6105.34|6105.34|6105.34|6105.09|6105.09|0
1647009710000|2022-03-11 14:41:50|6105.67|6105.67|6109.23|6109.23|6109.23|6109.23|6105.67|6105.67|0
1647009720000|2022-03-11 14:42:00|6108.52|6108.52|6110.39|6110.39|6110.39|6110.39|6108.52|6108.52|0
1647009730000|2022-03-11 14:42:10|6111.82|6111.82|6111.82|6111.82|6111.82|6111.82|6111.82|6111.82|0
1647009740000|2022-03-11 14:42:20|6112.15|6112.15|6112.63|6112.63|6112.63|6112.63|6112.15|6112.15|0
1647009770000|2022-03-11 14:42:50|6112.88|6112.88|6112.88|6112.88|6112.88|6112.88|6112.88|6112.88|0
1647009790000|2022-03-11 14:43:10|6112.99|6112.99|6113.11|6113.11|6113.11|6113.11|6112.99|6112.99|0
1647009810000|2022-03-11 14:43:30|6114.83|6114.83|6114.15|6114.15|6118.08|6118.08|6114.15|6114.15|0
1647009830000|2022-03-11 14:43:50|6113.66|6113.66|6113.43|6113.43|6113.66|6113.66|6113.43|6113.43|0
1647009840000|2022-03-11 14:44:00|6114.14|6114.14|6114.14|6114.14|6114.14|6114.14|6114.14|6114.14|0
1647009850000|2022-03-11 14:44:10|6113.8|6113.8|6113.47|6113.47|6113.8|6113.8|6113.47|6113.47|0
1647009870000|2022-03-11 14:44:30|6113.8|6113.8|6113.57|6113.57|6113.8|6113.8|6113.57|6113.57|0
1647009890000|2022-03-11 14:44:50|6113.22|6113.22|6113.22|6113.22|6113.22|6113.22|6113.22|6113.22|0
1647009900000|2022-03-11 14:45:00|6112.62|6112.62|6109.89|6109.89|6112.62|6112.62|6108.35|6108.35|0
1647009910000|2022-03-11 14:45:10|6110.01|6110.01|6110.01|6110.01|6110.01|6110.01|6110.01|6110.01|0
1647009920000|2022-03-11 14:45:20|6110.72|6110.72|6110.72|6110.72|6110.72|6110.72|6110.72|6110.72|0
1647009950000|2022-03-11 14:45:50|6110.96|6110.96|6110.96|6110.96|6110.96|6110.96|6110.96|6110.96|0
1647009960000|2022-03-11 14:46:00|6111.67|6111.67|6110.96|6110.96|6111.67|6111.67|6110.96|6110.96|0
1647009970000|2022-03-11 14:46:10|6111.08|6111.08|6111.08|6111.08|6111.08|6111.08|6111.08|6111.08|0
1647009980000|2022-03-11 14:46:20|6111.31|6111.31|6111.31|6111.31|6111.31|6111.31|6111.31|6111.31|0
1647009990000|2022-03-11 14:46:30|6111.06|6111.06|6111.06|6111.06|6111.06|6111.06|6111.06|6111.06|0
1647010000000|2022-03-11 14:46:40|6111.78|6111.78|6115.33|6115.33|6115.33|6115.33|6111.78|6111.78|0
1647010010000|2022-03-11 14:46:50|6115.67|6115.67|6118.32|6118.32|6118.32|6118.32|6115.67|6115.67|0
1647010020000|2022-03-11 14:47:00|6116.9|6116.9|6116.55|6116.55|6116.9|6116.9|6116.43|6116.43|0
1647010030000|2022-03-11 14:47:10|6115.84|6115.84|6115.84|6115.84|6115.84|6115.84|6115.84|6115.84|0
1647010040000|2022-03-11 14:47:20|6116.55|6116.55|6117.97|6117.97|6117.97|6117.97|6116.55|6116.55|0
1647010050000|2022-03-11 14:47:30|6118.09|6118.09|6118.2|6118.2|6118.2|6118.2|6118.09|6118.09|0
1647010060000|2022-03-11 14:47:40|6118.09|6118.09|6118.09|6118.09|6118.09|6118.09|6118.09|6118.09|0
1647010100000|2022-03-11 14:48:20|6118.42|6118.42|6118.18|6118.18|6118.42|6118.42|6118.18|6118.18|0
1647010110000|2022-03-11 14:48:30|6117.47|6117.47|6117.47|6117.47|6117.47|6117.47|6117.47|6117.47|0
1647010120000|2022-03-11 14:48:40|6117.13|6117.13|6117.13|6117.13|6117.13|6117.13|6117.13|6117.13|0
1647010130000|2022-03-11 14:48:50|6115.71|6115.71|6115.71|6115.71|6115.71|6115.71|6115.71|6115.71|0
1647010140000|2022-03-11 14:49:00|6115.94|6115.94|6115.11|6115.11|6115.94|6115.94|6115.11|6115.11|0
1647010150000|2022-03-11 14:49:10|6112.26|6112.26|6113.69|6113.69|6113.69|6113.69|6112.26|6112.26|0
1647010170000|2022-03-11 14:49:30|6113.34|6113.34|6113|6113|6113.34|6113.34|6113|6113|0
1647010200000|2022-03-11 14:50:00|6112.29|6112.29|6112.18|6112.18|6112.29|6112.29|6112.18|6112.18|0
1647010220000|2022-03-11 14:50:20|6112.51|6112.51|6113.57|6113.57|6113.57|6113.57|6112.51|6112.51|0
1647010230000|2022-03-11 14:50:30|6115.24|6115.24|6116.78|6116.78|6116.78|6116.78|6115.24|6115.24|0
1647010240000|2022-03-11 14:50:40|6116.66|6116.66|6116.66|6116.66|6116.66|6116.66|6116.66|6116.66|0
1647010270000|2022-03-11 14:51:10|6114.53|6114.53|6114.53|6114.53|6114.53|6114.53|6114.53|6114.53|0
1647010280000|2022-03-11 14:51:20|6113.82|6113.82|6113.82|6113.82|6113.82|6113.82|6113.82|6113.82|0
1647010290000|2022-03-11 14:51:30|6114.05|6114.05|6114.05|6114.05|6114.05|6114.05|6114.05|6114.05|0
1647010300000|2022-03-11 14:51:40|6113.93|6113.93|6113.93|6113.93|6113.93|6113.93|6113.93|6113.93|0
1647010310000|2022-03-11 14:51:50|6113.22|6113.22|6113.22|6113.22|6113.22|6113.22|6113.22|6113.22|0
1647010320000|2022-03-11 14:52:00|6112.99|6112.99|6115.47|6115.47|6115.47|6115.47|6112.99|6112.99|0
1647010330000|2022-03-11 14:52:10|6115.23|6115.23|6117.24|6117.24|6117.24|6117.24|6115.11|6115.11|0
1647010350000|2022-03-11 14:52:30|6117.13|6117.13|6117.13|6117.13|6117.13|6117.13|6117.13|6117.13|0
1647010360000|2022-03-11 14:52:40|6115.71|6115.71|6115.71|6115.71|6115.71|6115.71|6115.71|6115.71|0
1647010370000|2022-03-11 14:52:50|6116.42|6116.42|6116.42|6116.42|6116.42|6116.42|6116.42|6116.42|0
1647010380000|2022-03-11 14:53:00|6116.07|6116.07|6116.07|6116.07|6116.07|6116.07|6116.07|6116.07|0
1647010390000|2022-03-11 14:53:10|6115.36|6115.36|6121.15|6121.15|6121.15|6121.15|6115.36|6115.36|0
1647010430000|2022-03-11 14:53:50|6118.31|6118.31|6117.94|6117.94|6118.31|6118.31|6117.94|6117.94|0
1647010440000|2022-03-11 14:54:00|6117.71|6117.71|6117.71|6117.71|6117.71|6117.71|6117.71|6117.71|0
1647010460000|2022-03-11 14:54:20|6119.85|6119.85|6119.14|6119.14|6119.85|6119.85|6119.14|6119.14|0
1647010470000|2022-03-11 14:54:30|6117|6117|6116.15|6116.15|6117|6117|6116.15|6116.15|0
1647010480000|2022-03-11 14:54:40|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|0
1647010490000|2022-03-11 14:54:50|6117.3|6117.3|6113.63|6113.63|6118.73|6118.73|6113.63|6113.63|0
1647010500000|2022-03-11 14:55:00|6115.05|6115.05|6115.88|6115.88|6115.88|6115.88|6114.34|6114.34|0
1647010520000|2022-03-11 14:55:20|6113.75|6113.75|6113.75|6113.75|6113.75|6113.75|6113.75|6113.75|0
1647010540000|2022-03-11 14:55:40|6114.46|6114.46|6117.3|6117.3|6117.3|6117.3|6114.46|6114.46|0
1647010560000|2022-03-11 14:56:00|6114.46|6114.46|6114.46|6114.46|6114.46|6114.46|6114.46|6114.46|0
1647010570000|2022-03-11 14:56:10|6116.59|6116.59|6117.9|6117.9|6117.9|6117.9|6116.24|6116.24|0
1647010580000|2022-03-11 14:56:20|6118.01|6118.01|6119.55|6119.55|6119.55|6119.55|6118.01|6118.01|0
1647010660000|2022-03-11 14:57:40|6119.44|6119.44|6119.44|6119.44|6119.44|6119.44|6119.44|6119.44|0
1647010670000|2022-03-11 14:57:50|6118.73|6118.73|6118.97|6118.97|6119.44|6119.44|6118.49|6118.49|0
1647010680000|2022-03-11 14:58:00|6119.31|6119.31|6119.31|6119.31|6119.31|6119.31|6117.88|6117.88|0
1647010690000|2022-03-11 14:58:10|6120.02|6120.02|6120.02|6120.02|6120.02|6120.02|6120.02|6120.02|0
1647010700000|2022-03-11 14:58:20|6120.13|6120.13|6120.13|6120.13|6120.13|6120.13|6120.13|6120.13|0
1647010710000|2022-03-11 14:58:30|6118.71|6118.71|6117.29|6117.29|6118.71|6118.71|6116.58|6116.58|0
1647010720000|2022-03-11 14:58:40|6118|6118|6118|6118|6118|6118|6118|6118|0
1647010740000|2022-03-11 14:59:00|6119.42|6119.42|6119.42|6119.42|6119.42|6119.42|6119.42|6119.42|0
1647010750000|2022-03-11 14:59:10|6120.13|6120.13|6120.13|6120.13|6120.84|6120.84|6120.13|6120.13|0
1647010760000|2022-03-11 14:59:20|6119.42|6119.42|6119.42|6119.42|6119.42|6119.42|6119.42|6119.42|0
1647010770000|2022-03-11 14:59:30|6121.44|6121.44|6121.44|6121.44|6121.44|6121.44|6121.44|6121.44|0
1647010800000|2022-03-11 15:00:00|6118.35|6118.35|6118.35|6118.35|6118.35|6118.35|6118.35|6118.35|0
1647010820000|2022-03-11 15:00:20|6118.58|6118.58|6116.2|6116.2|6118.58|6118.58|6116.2|6116.2|0
1647010830000|2022-03-11 15:00:30|6117.62|6117.62|6121.18|6121.18|6121.18|6121.18|6117.62|6117.62|0
1647010840000|2022-03-11 15:00:40|6121.29|6121.29|6119.16|6119.16|6121.29|6121.29|6119.16|6119.16|0
1647010850000|2022-03-11 15:00:50|6117.03|6117.03|6116.11|6116.11|6117.03|6117.03|6116.11|6116.11|0
1647010860000|2022-03-11 15:01:00|6115.88|6115.88|6117.63|6117.63|6118.01|6118.01|6115.88|6115.88|0
1647010870000|2022-03-11 15:01:10|6115.49|6115.49|6113.95|6113.95|6115.49|6115.49|6113.95|6113.95|0
1647010880000|2022-03-11 15:01:20|6114.07|6114.07|6114.07|6114.07|6114.07|6114.07|6114.07|6114.07|0
1647010890000|2022-03-11 15:01:30|6114.18|6114.18|6117.25|6117.25|6117.38|6117.38|6114.18|6114.18|0
1647010900000|2022-03-11 15:01:40|6120.09|6120.09|6120.8|6120.8|6120.8|6120.8|6120.09|6120.09|0
1647010910000|2022-03-11 15:01:50|6118.67|6118.67|6117.96|6117.96|6118.67|6118.67|6117.96|6117.96|0
1647010930000|2022-03-11 15:02:10|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|0
1647010940000|2022-03-11 15:02:20|6116.54|6116.54|6116.2|6116.2|6116.54|6116.54|6116.2|6116.2|0
1647010960000|2022-03-11 15:02:40|6114.07|6114.07|6113.95|6113.95|6114.07|6114.07|6113.95|6113.95|0
1647010980000|2022-03-11 15:03:00|6113.41|6113.41|6113.41|6113.41|6113.41|6113.41|6113.41|6113.41|0
1647010990000|2022-03-11 15:03:10|6111.99|6111.99|6111.16|6111.16|6111.99|6111.99|6111.16|6111.16|0
1647011000000|2022-03-11 15:03:20|6110.92|6110.92|6109.07|6109.07|6110.92|6110.92|6109.07|6109.07|0
1647011010000|2022-03-11 15:03:30|6111.2|6111.2|6111.2|6111.2|6111.2|6111.2|6111.2|6111.2|0
1647011020000|2022-03-11 15:03:40|6111.43|6111.43|6112.15|6112.15|6112.15|6112.15|6111.43|6111.43|0
1647011030000|2022-03-11 15:03:50|6111.88|6111.88|6111.63|6111.63|6111.88|6111.88|6111.63|6111.63|0
1647011040000|2022-03-11 15:04:00|6110.21|6110.21|6110.21|6110.21|6110.21|6110.21|6110.21|6110.21|0
1647011050000|2022-03-11 15:04:10|6110.92|6110.92|6110.92|6110.92|6110.92|6110.92|6110.92|6110.92|0
1647011060000|2022-03-11 15:04:20|6111.16|6111.16|6111.16|6111.16|6111.16|6111.16|6111.16|6111.16|0
1647011080000|2022-03-11 15:04:40|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|0
1647011090000|2022-03-11 15:04:50|6112.83|6112.83|6112.83|6112.83|6112.83|6112.83|6112.83|6112.83|0
1647011100000|2022-03-11 15:05:00|6113.17|6113.17|6113.24|6113.24|6115.13|6115.13|6113|6113|0
1647011110000|2022-03-11 15:05:10|6113.58|6113.58|6113.58|6113.58|6113.58|6113.58|6113.58|6113.58|0
1647011120000|2022-03-11 15:05:20|6113.69|6113.69|6114.15|6114.15|6114.15|6114.15|6113.69|6113.69|0
1647011130000|2022-03-11 15:05:30|6114.38|6114.38|6114.38|6114.38|6115.8|6115.8|6114.38|6114.38|0
1647011160000|2022-03-11 15:06:00|6112.95|6112.95|6112.82|6112.82|6113.07|6113.07|6112.82|6112.82|0
1647011170000|2022-03-11 15:06:10|6112.49|6112.49|6111.76|6111.76|6112.49|6112.49|6111.76|6111.76|0
1647011180000|2022-03-11 15:06:20|6112.11|6112.11|6112.11|6112.11|6112.11|6112.11|6112.11|6112.11|0
1647011200000|2022-03-11 15:06:40|6113.07|6113.07|6116.51|6116.51|6116.51|6116.51|6113.07|6113.07|0
1647011210000|2022-03-11 15:06:50|6114.37|6114.37|6117.79|6117.79|6117.79|6117.79|6114.37|6114.37|0
1647011230000|2022-03-11 15:07:10|6117.56|6117.56|6116.84|6116.84|6117.56|6117.56|6116.84|6116.84|0
1647011240000|2022-03-11 15:07:20|6116.13|6116.13|6116.13|6116.13|6116.13|6116.13|6116.13|6116.13|0
1647011250000|2022-03-11 15:07:30|6114|6114|6113.17|6113.17|6114|6114|6113.06|6113.06|0
1647011260000|2022-03-11 15:07:40|6113.88|6113.88|6113.88|6113.88|6113.88|6113.88|6113.88|6113.88|0
1647011270000|2022-03-11 15:07:50|6112.46|6112.46|6112.46|6112.46|6112.46|6112.46|6112.46|6112.46|0
1647011280000|2022-03-11 15:08:00|6112.8|6112.8|6112.8|6112.8|6112.8|6112.8|6112.8|6112.8|0
1647011290000|2022-03-11 15:08:10|6114.93|6114.93|6115.42|6115.42|6115.42|6115.42|6114.93|6114.93|0
1647011300000|2022-03-11 15:08:20|6114.71|6114.71|6114.71|6114.71|6114.71|6114.71|6114.71|6114.71|0
1647011320000|2022-03-11 15:08:40|6114.46|6114.46|6114.46|6114.46|6114.46|6114.46|6114.46|6114.46|0
1647011340000|2022-03-11 15:09:00|6114.35|6114.35|6114.68|6114.68|6114.68|6114.68|6114.35|6114.35|0
1647011350000|2022-03-11 15:09:10|6113.26|6113.26|6110.94|6110.94|6113.26|6113.26|6110.94|6110.94|0
1647011360000|2022-03-11 15:09:20|6110.71|6110.71|6110.71|6110.71|6110.71|6110.71|6110.71|6110.71|0
1647011370000|2022-03-11 15:09:30|6110|6110|6110.44|6110.44|6110.71|6110.71|6110|6110|0
1647011380000|2022-03-11 15:09:40|6110.21|6110.21|6110.21|6110.21|6110.21|6110.21|6110.21|6110.21|0
1647011400000|2022-03-11 15:10:00|6109.5|6109.5|6110.33|6110.33|6111.75|6111.75|6109.5|6109.5|0
1647011410000|2022-03-11 15:10:10|6110.21|6110.21|6108.09|6108.09|6110.21|6110.21|6108.09|6108.09|0
1647011430000|2022-03-11 15:10:30|6107.38|6107.38|6109.03|6109.03|6109.03|6109.03|6107.38|6107.38|0
1647011460000|2022-03-11 15:11:00|6109.15|6109.15|6109.86|6109.86|6109.86|6109.86|6109.15|6109.15|0
1647011480000|2022-03-11 15:11:20|6109.98|6109.98|6110.21|6110.21|6110.21|6110.21|6109.98|6109.98|0
1647011490000|2022-03-11 15:11:30|6109.5|6109.5|6109.5|6109.5|6109.5|6109.5|6109.5|6109.5|0
1647011510000|2022-03-11 15:11:50|6108.07|6108.07|6107.04|6107.04|6108.07|6108.07|6107.04|6107.04|0
1647011520000|2022-03-11 15:12:00|6106.33|6106.33|6107.38|6107.38|6107.38|6107.38|6106.33|6106.33|0
1647011530000|2022-03-11 15:12:10|6108.09|6108.09|6108.09|6108.09|6108.09|6108.09|6108.09|6108.09|0
1647011560000|2022-03-11 15:12:40|6106.67|6106.67|6106.67|6106.67|6106.67|6106.67|6106.67|6106.67|0
1647011580000|2022-03-11 15:13:00|6108.09|6108.09|6109.76|6109.76|6109.76|6109.76|6108.09|6108.09|0
1647011600000|2022-03-11 15:13:20|6108.33|6108.33|6108.33|6108.33|6108.58|6108.58|6108.33|6108.33|0
1647011610000|2022-03-11 15:13:30|6107.62|6107.62|6108.09|6108.09|6108.09|6108.09|6107.62|6107.62|0
1647011620000|2022-03-11 15:13:40|6108.42|6108.42|6108.42|6108.42|6108.42|6108.42|6108.42|6108.42|0
1647011630000|2022-03-11 15:13:50|6108.31|6108.31|6107.36|6107.36|6108.31|6108.31|6107.36|6107.36|0
1647011680000|2022-03-11 15:14:40|6106.65|6106.65|6108.07|6108.07|6108.07|6108.07|6106.65|6106.65|0
1647011690000|2022-03-11 15:14:50|6107.36|6107.36|6107.36|6107.36|6107.36|6107.36|6107.36|6107.36|0
1647011700000|2022-03-11 15:15:00|6107.03|6107.03|6106.78|6106.78|6107.03|6107.03|6106.78|6106.78|0
1647011710000|2022-03-11 15:15:10|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|0
1647011720000|2022-03-11 15:15:20|6107.14|6107.14|6107.14|6107.14|6107.14|6107.14|6107.14|6107.14|0
1647011730000|2022-03-11 15:15:30|6108.68|6108.68|6109.31|6109.31|6109.31|6109.31|6108.68|6108.68|0
1647011750000|2022-03-11 15:15:50|6109.43|6109.43|6110.14|6110.14|6110.14|6110.14|6109.43|6109.43|0
1647011760000|2022-03-11 15:16:00|6109.43|6109.43|6109.31|6109.31|6109.43|6109.43|6109.31|6109.31|0
1647011780000|2022-03-11 15:16:20|6109.07|6109.07|6109.56|6109.56|6109.56|6109.56|6109.07|6109.07|0
1647011820000|2022-03-11 15:17:00|6109.21|6109.21|6109.21|6109.21|6109.21|6109.21|6109.21|6109.21|0
1647011830000|2022-03-11 15:17:10|6109.92|6109.92|6107.79|6107.79|6109.92|6109.92|6107.79|6107.79|0
1647011840000|2022-03-11 15:17:20|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|0
1647011870000|2022-03-11 15:17:50|6106.83|6106.83|6106.59|6106.59|6107.3|6107.3|6106.59|6106.59|0
1647011880000|2022-03-11 15:18:00|6105.87|6105.87|6105.87|6105.87|6105.87|6105.87|6105.87|6105.87|0
1647011890000|2022-03-11 15:18:10|6106.12|6106.12|6108.94|6108.94|6108.94|6108.94|6106.12|6106.12|0
1647011900000|2022-03-11 15:18:20|6109.28|6109.28|6109.28|6109.28|6109.28|6109.28|6109.28|6109.28|0
1647011910000|2022-03-11 15:18:30|6110|6110|6110|6110|6110|6110|6110|6110|0
1647011920000|2022-03-11 15:18:40|6108.57|6108.57|6108.57|6108.57|6108.57|6108.57|6108.57|6108.57|0
1647011930000|2022-03-11 15:18:50|6109.28|6109.28|6109.28|6109.28|6109.28|6109.28|6109.28|6109.28|0
1647011940000|2022-03-11 15:19:00|6109.52|6109.52|6110.95|6110.95|6112.37|6112.37|6109.52|6109.52|0
1647011960000|2022-03-11 15:19:20|6111.06|6111.06|6112.02|6112.02|6112.02|6112.02|6110.6|6110.6|0
1647011970000|2022-03-11 15:19:30|6111.31|6111.31|6109.89|6109.89|6111.31|6111.31|6109.89|6109.89|0
1647011980000|2022-03-11 15:19:40|6111.31|6111.31|6111.31|6111.31|6111.31|6111.31|6111.31|6111.31|0
1647011990000|2022-03-11 15:19:50|6109.89|6109.89|6109.89|6109.89|6109.89|6109.89|6109.89|6109.89|0
1647012000000|2022-03-11 15:20:00|6111.31|6111.31|6112.74|6112.74|6112.74|6112.74|6111.31|6111.31|0
1647012020000|2022-03-11 15:20:20|6112.47|6112.47|6112.8|6112.8|6112.8|6112.8|6112.47|6112.47|0
1647012030000|2022-03-11 15:20:30|6112.47|6112.47|6112.47|6112.47|6112.47|6112.47|6112.47|6112.47|0
1647012040000|2022-03-11 15:20:40|6113.18|6113.18|6113.18|6113.18|6113.18|6113.18|6113.18|6113.18|0
1647012050000|2022-03-11 15:20:50|6112.22|6112.22|6111.87|6111.87|6112.22|6112.22|6111.87|6111.87|0
1647012060000|2022-03-11 15:21:00|6111.16|6111.16|6111.16|6111.16|6111.16|6111.16|6111.16|6111.16|0
1647012070000|2022-03-11 15:21:10|6110.93|6110.93|6111.05|6111.05|6111.05|6111.05|6110.93|6110.93|0
1647012080000|2022-03-11 15:21:20|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|0
1647012090000|2022-03-11 15:21:30|6111.05|6111.05|6113.67|6113.67|6113.67|6113.67|6111.05|6111.05|0
1647012100000|2022-03-11 15:21:40|6113.94|6113.94|6113.94|6113.94|6113.94|6113.94|6113.94|6113.94|0
1647012110000|2022-03-11 15:21:50|6112.52|6112.52|6112.27|6112.27|6112.52|6112.52|6112.27|6112.27|0
1647012130000|2022-03-11 15:22:10|6113.7|6113.7|6112.27|6112.27|6113.7|6113.7|6112.27|6112.27|0
1647012140000|2022-03-11 15:22:20|6112.16|6112.16|6111.45|6111.45|6112.16|6112.16|6111.45|6111.45|0
1647012160000|2022-03-11 15:22:40|6114.63|6114.63|6114.63|6114.63|6114.63|6114.63|6114.63|6114.63|0
1647012170000|2022-03-11 15:22:50|6116.76|6116.76|6116.76|6116.76|6116.76|6116.76|6116.76|6116.76|0
1647012180000|2022-03-11 15:23:00|6116.65|6116.65|6116.05|6116.05|6116.76|6116.76|6116.05|6116.05|0
1647012190000|2022-03-11 15:23:10|6116.17|6116.17|6119.59|6119.59|6119.59|6119.59|6116.17|6116.17|0
1647012200000|2022-03-11 15:23:20|6118.88|6118.88|6119.22|6119.22|6119.22|6119.22|6118.88|6118.88|0
1647012210000|2022-03-11 15:23:30|6118.51|6118.51|6117.08|6117.08|6118.51|6118.51|6117.08|6117.08|0
1647012240000|2022-03-11 15:24:00|6115.41|6115.41|6115.41|6115.41|6115.41|6115.41|6115.41|6115.41|0
1647012250000|2022-03-11 15:24:10|6115.18|6115.18|6115.18|6115.18|6115.18|6115.18|6115.18|6115.18|0
1647012260000|2022-03-11 15:24:20|6116.61|6116.61|6116.37|6116.37|6116.61|6116.61|6116.37|6116.37|0
1647012270000|2022-03-11 15:24:30|6114.24|6114.24|6114.24|6114.24|6114.24|6114.24|6114.24|6114.24|0
1647012280000|2022-03-11 15:24:40|6115.66|6115.66|6114.95|6114.95|6115.66|6115.66|6114.95|6114.95|0
1647012290000|2022-03-11 15:24:50|6115.07|6115.07|6115.07|6115.07|6115.07|6115.07|6115.07|6115.07|0
1647012300000|2022-03-11 15:25:00|6115.4|6115.4|6116.83|6116.83|6116.83|6116.83|6115.4|6115.4|0
1647012310000|2022-03-11 15:25:10|6117.06|6117.06|6116.35|6116.35|6117.06|6117.06|6116.35|6116.35|0
1647012330000|2022-03-11 15:25:30|6114.92|6114.92|6111.38|6111.38|6114.92|6114.92|6111.38|6111.38|0
1647012360000|2022-03-11 15:26:00|6111.03|6111.03|6112.46|6112.46|6112.46|6112.46|6111.03|6111.03|0
1647012370000|2022-03-11 15:26:10|6112.22|6112.22|6111.51|6111.51|6112.22|6112.22|6111.51|6111.51|0
1647012390000|2022-03-11 15:26:30|6111.24|6111.24|6111.24|6111.24|6111.24|6111.24|6111.24|6111.24|0
1647012400000|2022-03-11 15:26:40|6111.36|6111.36|6111.36|6111.36|6111.36|6111.36|6111.36|6111.36|0
1647012420000|2022-03-11 15:27:00|6111.47|6111.47|6110.65|6110.65|6111.47|6111.47|6110.65|6110.65|0
1647012430000|2022-03-11 15:27:10|6109.98|6109.98|6109.98|6109.98|6109.98|6109.98|6109.98|6109.98|0
1647012440000|2022-03-11 15:27:20|6109.73|6109.73|6109.73|6109.73|6109.73|6109.73|6109.73|6109.73|0
1647012450000|2022-03-11 15:27:30|6109.84|6109.84|6109.84|6109.84|6109.84|6109.84|6109.84|6109.84|0
1647012460000|2022-03-11 15:27:40|6108.42|6108.42|6108.42|6108.42|6108.42|6108.42|6108.42|6108.42|0
1647012470000|2022-03-11 15:27:50|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|0
1647012480000|2022-03-11 15:28:00|6107|6107|6107|6107|6107|6107|6107|6107|0
1647012490000|2022-03-11 15:28:10|6108.42|6108.42|6108.42|6108.42|6108.42|6108.42|6108.42|6108.42|0
1647012500000|2022-03-11 15:28:20|6109.13|6109.13|6109.13|6109.13|6109.13|6109.13|6109.13|6109.13|0
1647012510000|2022-03-11 15:28:30|6109.36|6109.36|6109.36|6109.36|6109.36|6109.36|6109.36|6109.36|0
1647012520000|2022-03-11 15:28:40|6108.65|6108.65|6108.41|6108.41|6108.65|6108.65|6108.41|6108.41|0
1647012540000|2022-03-11 15:29:00|6107.7|6107.7|6106.78|6106.78|6108.41|6108.41|6106.78|6106.78|0
1647012560000|2022-03-11 15:29:20|6106.07|6106.07|6106.07|6106.07|6106.07|6106.07|6106.07|6106.07|0
1647012570000|2022-03-11 15:29:30|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|0
1647012580000|2022-03-11 15:29:40|6106.66|6106.66|6106.66|6106.66|6106.66|6106.66|6106.66|6106.66|0
1647012590000|2022-03-11 15:29:50|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|0
1647012600000|2022-03-11 15:30:00|6105.72|6105.72|6107.26|6107.26|6107.97|6107.97|6105.6|6105.6|0
1647012630000|2022-03-11 15:30:30|6107.37|6107.37|6103.28|6103.28|6107.37|6107.37|6103.28|6103.28|0
1647012650000|2022-03-11 15:30:50|6107.55|6107.55|6103.99|6103.99|6107.55|6107.55|6103.99|6103.99|0
1647012660000|2022-03-11 15:31:00|6103.28|6103.28|6105.41|6105.41|6105.41|6105.41|6103.28|6103.28|0
1647012670000|2022-03-11 15:31:10|6103.99|6103.99|6103.63|6103.63|6103.99|6103.99|6103.63|6103.63|0
1647012680000|2022-03-11 15:31:20|6102.92|6102.92|6101.64|6101.64|6102.92|6102.92|6101.39|6101.39|0
1647012690000|2022-03-11 15:31:30|6100.93|6100.93|6100.93|6100.93|6100.93|6100.93|6100.93|6100.93|0
1647012730000|2022-03-11 15:32:10|6099.5|6099.5|6099.5|6099.5|6099.5|6099.5|6099.5|6099.5|0
1647012740000|2022-03-11 15:32:20|6098.08|6098.08|6097.83|6097.83|6098.08|6098.08|6097.83|6097.83|0
1647012750000|2022-03-11 15:32:30|6096.41|6096.41|6096.17|6096.17|6096.41|6096.41|6096.17|6096.17|0
1647012760000|2022-03-11 15:32:40|6094.74|6094.74|6094.74|6094.74|6094.74|6094.74|6094.74|6094.74|0
1647012780000|2022-03-11 15:33:00|6096.88|6096.88|6099.5|6099.5|6100.21|6100.21|6096.88|6096.88|0
1647012790000|2022-03-11 15:33:10|6098.79|6098.79|6099.5|6099.5|6099.5|6099.5|6098.79|6098.79|0
1647012830000|2022-03-11 15:33:50|6098.79|6098.79|6097.96|6097.96|6098.79|6098.79|6097.96|6097.96|0
1647012840000|2022-03-11 15:34:00|6097.25|6097.25|6097.25|6097.25|6097.25|6097.25|6097.25|6097.25|0
1647012850000|2022-03-11 15:34:10|6095.12|6095.12|6097.25|6097.25|6097.25|6097.25|6095.12|6095.12|0
1647012860000|2022-03-11 15:34:20|6095.12|6095.12|6097.25|6097.25|6097.25|6097.25|6095.12|6095.12|0
1647012870000|2022-03-11 15:34:30|6097.96|6097.96|6098.31|6098.31|6098.31|6098.31|6097.96|6097.96|0
1647012880000|2022-03-11 15:34:40|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|0
1647012900000|2022-03-11 15:35:00|6098.56|6098.56|6101.65|6101.65|6101.65|6101.65|6098.56|6098.56|0
1647012910000|2022-03-11 15:35:10|6101.88|6101.88|6102.33|6102.33|6102.33|6102.33|6101.88|6101.88|0
1647012920000|2022-03-11 15:35:20|6102.58|6102.58|6105.77|6105.77|6105.77|6105.77|6102.58|6102.58|0
1647012930000|2022-03-11 15:35:30|6105.06|6105.06|6104.35|6104.35|6105.06|6105.06|6104.35|6104.35|0
1647012980000|2022-03-11 15:36:20|6105.06|6105.06|6105.06|6105.06|6105.77|6105.77|6105.06|6105.06|0
1647013020000|2022-03-11 15:37:00|6105.17|6105.17|6105.17|6105.17|6105.17|6105.17|6105.17|6105.17|0
1647013050000|2022-03-11 15:37:30|6105.89|6105.89|6105.89|6105.89|6105.89|6105.89|6105.89|6105.89|0
1647013060000|2022-03-11 15:37:40|6105.77|6105.77|6104.39|6104.39|6105.77|6105.77|6104.39|6104.39|0
1647013070000|2022-03-11 15:37:50|6105.81|6105.81|6105.56|6105.56|6105.81|6105.81|6105.56|6105.56|0
1647013080000|2022-03-11 15:38:00|6103.43|6103.43|6102.96|6102.96|6103.43|6103.43|6102.72|6102.72|0
1647013110000|2022-03-11 15:38:30|6102.25|6102.25|6101.54|6101.54|6102.25|6102.25|6101.54|6101.54|0
1647013120000|2022-03-11 15:38:40|6102.25|6102.25|6099.42|6099.42|6102.25|6102.25|6099.42|6099.42|0
1647013130000|2022-03-11 15:38:50|6095.87|6095.87|6097.03|6097.03|6097.03|6097.03|6095.27|6095.27|0
1647013140000|2022-03-11 15:39:00|6097.15|6097.15|6097.15|6097.15|6097.15|6097.15|6097.15|6097.15|0
1647013150000|2022-03-11 15:39:10|6099.99|6099.99|6100.33|6100.33|6100.33|6100.33|6099.99|6099.99|0
1647013180000|2022-03-11 15:39:40|6101.75|6101.75|6101.75|6101.75|6101.75|6101.75|6101.75|6101.75|0
1647013190000|2022-03-11 15:39:50|6101.63|6101.63|6101.63|6101.63|6101.63|6101.63|6101.63|6101.63|0
1647013200000|2022-03-11 15:40:00|6102.31|6102.31|6102.8|6102.8|6102.8|6102.8|6102.31|6102.31|0
1647013210000|2022-03-11 15:40:10|6102.09|6102.09|6102.8|6102.8|6102.8|6102.8|6101.38|6101.38|0
1647013220000|2022-03-11 15:40:20|6101.38|6101.38|6101.38|6101.38|6101.38|6101.38|6101.38|6101.38|0
1647013230000|2022-03-11 15:40:30|6101.64|6101.64|6101.64|6101.64|6101.64|6101.64|6101.64|6101.64|0
1647013250000|2022-03-11 15:40:50|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|0
1647013260000|2022-03-11 15:41:00|6103.07|6103.07|6103.78|6103.78|6103.78|6103.78|6103.07|6103.07|0
1647013270000|2022-03-11 15:41:10|6104.49|6104.49|6108.42|6108.42|6108.42|6108.42|6104.49|6104.49|0
1647013280000|2022-03-11 15:41:20|6108.54|6108.54|6109.96|6109.96|6109.96|6109.96|6108.54|6108.54|0
1647013290000|2022-03-11 15:41:30|6109.84|6109.84|6109.84|6109.84|6109.84|6109.84|6109.84|6109.84|0
1647013300000|2022-03-11 15:41:40|6110.55|6110.55|6112.66|6112.66|6112.69|6112.69|6110.55|6110.55|0
1647013310000|2022-03-11 15:41:50|6113.37|6113.37|6115.4|6115.4|6115.4|6115.4|6113.37|6113.37|0
1647013320000|2022-03-11 15:42:00|6113.26|6113.26|6113.26|6113.26|6113.26|6113.26|6112.93|6112.93|0
1647013330000|2022-03-11 15:42:10|6113.98|6113.98|6113.98|6113.98|6113.98|6113.98|6113.98|6113.98|0
1647013340000|2022-03-11 15:42:20|6114.21|6114.21|6112.78|6112.78|6114.21|6114.21|6112.78|6112.78|0
1647013350000|2022-03-11 15:42:30|6112.9|6112.9|6112.65|6112.65|6112.9|6112.9|6112.65|6112.65|0
1647013360000|2022-03-11 15:42:40|6111.61|6111.61|6111.94|6111.94|6111.94|6111.94|6111.61|6111.61|0
1647013370000|2022-03-11 15:42:50|6111.59|6111.59|6111.59|6111.59|6111.59|6111.59|6111.59|6111.59|0
1647013380000|2022-03-11 15:43:00|6111.48|6111.48|6111.48|6111.48|6111.48|6111.48|6111.48|6111.48|0
1647013390000|2022-03-11 15:43:10|6111.59|6111.59|6112.29|6112.29|6112.29|6112.29|6111.59|6111.59|0
1647013400000|2022-03-11 15:43:20|6111.83|6111.83|6111.83|6111.83|6111.83|6111.83|6111.83|6111.83|0
1647013410000|2022-03-11 15:43:30|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|0
1647013420000|2022-03-11 15:43:40|6111.83|6111.83|6111.83|6111.83|6111.83|6111.83|6111.11|6111.11|0
1647013440000|2022-03-11 15:44:00|6111.56|6111.56|6111.44|6111.44|6111.56|6111.56|6111.44|6111.44|0
1647013480000|2022-03-11 15:44:40|6108.6|6108.6|6108.6|6108.6|6108.6|6108.6|6108.6|6108.6|0
1647013500000|2022-03-11 15:45:00|6108.35|6108.35|6109.31|6109.31|6109.31|6109.31|6108.35|6108.35|0
1647013510000|2022-03-11 15:45:10|6109.55|6109.55|6110.98|6110.98|6110.98|6110.98|6109.55|6109.55|0
1647013520000|2022-03-11 15:45:20|6111.69|6111.69|6111.69|6111.69|6111.69|6111.69|6111.69|6111.69|0
1647013540000|2022-03-11 15:45:40|6111.44|6111.44|6111.44|6111.44|6111.44|6111.44|6111.44|6111.44|0
1647013560000|2022-03-11 15:46:00|6111.78|6111.78|6111.78|6111.78|6111.78|6111.78|6111.78|6111.78|0
1647013570000|2022-03-11 15:46:10|6111.07|6111.07|6110.73|6110.73|6111.07|6111.07|6110.73|6110.73|0
1647013600000|2022-03-11 15:46:40|6110.85|6110.85|6110.85|6110.85|6110.85|6110.85|6110.85|6110.85|0
1647013630000|2022-03-11 15:47:10|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|0
1647013640000|2022-03-11 15:47:20|6111.21|6111.21|6109.08|6109.08|6111.21|6111.21|6109.08|6109.08|0
1647013660000|2022-03-11 15:47:40|6108.84|6108.84|6108.84|6108.84|6108.84|6108.84|6108.84|6108.84|0
1647013670000|2022-03-11 15:47:50|6107.42|6107.42|6107.76|6107.76|6107.76|6107.76|6107.42|6107.42|0
1647013680000|2022-03-11 15:48:00|6107.05|6107.05|6107.05|6107.05|6107.05|6107.05|6107.05|6107.05|0
1647013690000|2022-03-11 15:48:10|6106.33|6106.33|6106.1|6106.1|6106.33|6106.33|6105.39|6105.39|0
1647013700000|2022-03-11 15:48:20|6104.68|6104.68|6104.68|6104.68|6104.68|6104.68|6104.68|6104.68|0
1647013720000|2022-03-11 15:48:40|6103.26|6103.26|6101.83|6101.83|6103.26|6103.26|6101.83|6101.83|0
1647013730000|2022-03-11 15:48:50|6102.55|6102.55|6103.26|6103.26|6103.26|6103.26|6102.55|6102.55|0
1647013750000|2022-03-11 15:49:10|6102.55|6102.55|6102.55|6102.55|6102.55|6102.55|6102.55|6102.55|0
1647013760000|2022-03-11 15:49:20|6101.83|6101.83|6102.11|6102.11|6103.05|6103.05|6100.92|6100.92|0
1647013780000|2022-03-11 15:49:40|6099.97|6099.97|6100.45|6100.45|6100.45|6100.45|6099.97|6099.97|0
1647013790000|2022-03-11 15:49:50|6099.96|6099.96|6100.55|6100.55|6100.55|6100.55|6099.84|6099.84|0
1647013800000|2022-03-11 15:50:00|6099.84|6099.84|6095.58|6095.58|6099.84|6099.84|6095.58|6095.58|0
1647013810000|2022-03-11 15:50:10|6097.71|6097.71|6099.13|6099.13|6099.13|6099.13|6097.71|6097.71|0
1647013850000|2022-03-11 15:50:50|6097.71|6097.71|6097.71|6097.71|6097.71|6097.71|6097.71|6097.71|0
1647013860000|2022-03-11 15:51:00|6098.42|6098.42|6097.59|6097.59|6098.42|6098.42|6097.48|6097.48|0
1647013880000|2022-03-11 15:51:20|6097.83|6097.83|6097.83|6097.83|6099.25|6099.25|6097.83|6097.83|0
1647013890000|2022-03-11 15:51:30|6097.11|6097.11|6096.4|6096.4|6097.11|6097.11|6096.4|6096.4|0
1647013900000|2022-03-11 15:51:40|6095.69|6095.69|6095.69|6095.69|6095.69|6095.69|6095.69|6095.69|0
1647013910000|2022-03-11 15:51:50|6094.27|6094.27|6095.69|6095.69|6096.4|6096.4|6094.27|6094.27|0
1647013920000|2022-03-11 15:52:00|6094.98|6094.98|6094.98|6094.98|6094.98|6094.98|6094.98|6094.98|0
1647013930000|2022-03-11 15:52:10|6094.27|6094.27|6096.4|6096.4|6096.4|6096.4|6094.27|6094.27|0
1647013940000|2022-03-11 15:52:20|6095.69|6095.69|6095.81|6095.81|6095.81|6095.81|6095.69|6095.69|0
1647013950000|2022-03-11 15:52:30|6094.38|6094.38|6094.38|6094.38|6094.38|6094.38|6094.38|6094.38|0
1647013960000|2022-03-11 15:52:40|6094.05|6094.05|6093.82|6093.82|6094.05|6094.05|6093.82|6093.82|0
1647013970000|2022-03-11 15:52:50|6095.24|6095.24|6095.49|6095.49|6095.49|6095.49|6095.24|6095.24|0
1647013980000|2022-03-11 15:53:00|6095.6|6095.6|6096.18|6096.18|6096.18|6096.18|6095.6|6095.6|0
1647013990000|2022-03-11 15:53:10|6096.52|6096.52|6098.06|6098.06|6098.06|6098.06|6096.52|6096.52|0
1647014000000|2022-03-11 15:53:20|6097.34|6097.34|6098.77|6098.77|6099.48|6099.48|6097.34|6097.34|0
1647014010000|2022-03-11 15:53:30|6098.06|6098.06|6098.06|6098.06|6098.06|6098.06|6098.06|6098.06|0
1647014040000|2022-03-11 15:54:00|6097.34|6097.34|6096.39|6096.39|6097.34|6097.34|6096.39|6096.39|0
1647014050000|2022-03-11 15:54:10|6097.1|6097.1|6097.1|6097.1|6097.1|6097.1|6097.1|6097.1|0
1647014070000|2022-03-11 15:54:30|6096.39|6096.39|6095.67|6095.67|6096.39|6096.39|6095.67|6095.67|0
1647014080000|2022-03-11 15:54:40|6095.56|6095.56|6095.56|6095.56|6096.27|6096.27|6095.56|6095.56|0
1647014090000|2022-03-11 15:54:50|6096.98|6096.98|6096.98|6096.98|6096.98|6096.98|6096.98|6096.98|0
1647014100000|2022-03-11 15:55:00|6097.23|6097.23|6097.94|6097.94|6097.94|6097.94|6097.23|6097.23|0
1647014120000|2022-03-11 15:55:20|6097.23|6097.23|6095.29|6095.29|6097.23|6097.23|6095.29|6095.29|0
1647014130000|2022-03-11 15:55:30|6095.17|6095.17|6096|6096|6096.71|6096.71|6095.17|6095.17|0
1647014150000|2022-03-11 15:55:50|6095.29|6095.29|6094.58|6094.58|6095.29|6095.29|6094.58|6094.58|0
1647014160000|2022-03-11 15:56:00|6093.87|6093.87|6092.11|6092.11|6093.87|6093.87|6089.97|6089.97|0
1647014180000|2022-03-11 15:56:20|6091.86|6091.86|6092.57|6092.57|6094|6094|6091.86|6091.86|0
1647014190000|2022-03-11 15:56:30|6093.29|6093.29|6092.46|6092.46|6094|6094|6092.46|6092.46|0
1647014200000|2022-03-11 15:56:40|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|0
1647014210000|2022-03-11 15:56:50|6091.75|6091.75|6091.75|6091.75|6091.75|6091.75|6091.75|6091.75|0
1647014230000|2022-03-11 15:57:10|6092.46|6092.46|6092.19|6092.19|6092.46|6092.46|6092.19|6092.19|0
1647014240000|2022-03-11 15:57:20|6092.9|6092.9|6091.48|6091.48|6092.9|6092.9|6091.48|6091.48|0
1647014250000|2022-03-11 15:57:30|6090.77|6090.77|6090.05|6090.05|6090.77|6090.77|6090.05|6090.05|0
1647014300000|2022-03-11 15:58:20|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|0
1647014310000|2022-03-11 15:58:30|6091|6091|6089.57|6089.57|6091|6091|6089.57|6089.57|0
1647014320000|2022-03-11 15:58:40|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|0
1647014330000|2022-03-11 15:58:50|6090.4|6090.4|6090.4|6090.4|6090.4|6090.4|6090.4|6090.4|0
1647014340000|2022-03-11 15:59:00|6089.69|6089.69|6089.69|6089.69|6089.69|6089.69|6089.69|6089.69|0
1647014360000|2022-03-11 15:59:20|6091.11|6091.11|6091.11|6091.11|6091.11|6091.11|6091.11|6091.11|0
1647014370000|2022-03-11 15:59:30|6092.07|6092.07|6092.55|6092.55|6092.55|6092.55|6092.07|6092.07|0
1647014380000|2022-03-11 15:59:40|6092.3|6092.3|6094.44|6094.44|6094.44|6094.44|6091.59|6091.59|0
1647014390000|2022-03-11 15:59:50|6093.01|6093.01|6091.26|6091.26|6093.01|6093.01|6091.26|6091.26|0
1647014400000|2022-03-11 16:00:00|6091.97|6091.97|6091.97|6091.97|6091.97|6091.97|6091.97|6091.97|0
1647014410000|2022-03-11 16:00:10|6092.68|6092.68|6092.68|6092.68|6092.68|6092.68|6092.68|6092.68|0
1647014420000|2022-03-11 16:00:20|6091.97|6091.97|6090.66|6090.66|6091.97|6091.97|6090.54|6090.54|0
1647014430000|2022-03-11 16:00:30|6089.95|6089.95|6090.66|6090.66|6090.66|6090.66|6089.95|6089.95|0
1647014450000|2022-03-11 16:00:50|6089.24|6089.24|6089.95|6089.95|6089.95|6089.95|6088.53|6088.53|0
1647014460000|2022-03-11 16:01:00|6088.53|6088.53|6088.53|6088.53|6088.53|6088.53|6088.53|6088.53|0
1647014470000|2022-03-11 16:01:10|6088.28|6088.28|6087.94|6087.94|6088.28|6088.28|6087.94|6087.94|0
1647014480000|2022-03-11 16:01:20|6087.7|6087.7|6087.1|6087.1|6087.7|6087.7|6085.56|6085.56|0
1647014490000|2022-03-11 16:01:30|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|0
1647014510000|2022-03-11 16:01:50|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|0
1647014520000|2022-03-11 16:02:00|6086.87|6086.87|6084.97|6084.97|6086.87|6086.87|6084.97|6084.97|0
1647014530000|2022-03-11 16:02:10|6084.7|6084.7|6084.7|6084.7|6084.7|6084.7|6084.7|6084.7|0
1647014540000|2022-03-11 16:02:20|6085.41|6085.41|6084.74|6084.74|6085.41|6085.41|6084.62|6084.62|0
1647014550000|2022-03-11 16:02:30|6084.85|6084.85|6084.97|6084.97|6084.97|6084.97|6084.85|6084.85|0
1647014560000|2022-03-11 16:02:40|6089.48|6089.48|6087.35|6087.35|6089.48|6089.48|6087.35|6087.35|0
1647014570000|2022-03-11 16:02:50|6089.48|6089.48|6089.48|6089.48|6089.48|6089.48|6088.06|6088.06|0
1647014580000|2022-03-11 16:03:00|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|0
1647014590000|2022-03-11 16:03:10|6091.02|6091.02|6090.65|6090.65|6091.02|6091.02|6090.31|6090.31|0
1647014600000|2022-03-11 16:03:20|6093.49|6093.49|6093.16|6093.16|6093.49|6093.49|6093.16|6093.16|0
1647014610000|2022-03-11 16:03:30|6092.45|6092.45|6092.45|6092.45|6092.45|6092.45|6092.45|6092.45|0
1647014620000|2022-03-11 16:03:40|6092.56|6092.56|6091.97|6091.97|6092.68|6092.68|6091.97|6091.97|0
1647014640000|2022-03-11 16:04:00|6091.63|6091.63|6091.86|6091.86|6091.86|6091.86|6091.63|6091.63|0
1647014650000|2022-03-11 16:04:10|6091.63|6091.63|6087.84|6087.84|6091.63|6091.63|6087.84|6087.84|0
1647014660000|2022-03-11 16:04:20|6088.17|6088.17|6087.84|6087.84|6088.55|6088.55|6087.84|6087.84|0
1647014670000|2022-03-11 16:04:30|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|0
1647014690000|2022-03-11 16:04:50|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|0
1647014700000|2022-03-11 16:05:00|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|0
1647014710000|2022-03-11 16:05:10|6086.79|6086.79|6087.5|6087.5|6087.5|6087.5|6086.79|6086.79|0
1647014720000|2022-03-11 16:05:20|6087.23|6087.23|6087.23|6087.23|6087.23|6087.23|6087.23|6087.23|0
1647014750000|2022-03-11 16:05:50|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|0
1647014760000|2022-03-11 16:06:00|6084.03|6084.03|6083.59|6083.59|6084.14|6084.14|6083.59|6083.59|0
1647014770000|2022-03-11 16:06:10|6082.87|6082.87|6080.77|6080.77|6082.87|6082.87|6080.77|6080.77|0
1647014780000|2022-03-11 16:06:20|6082.9|6082.9|6083.95|6083.95|6083.95|6083.95|6082.9|6082.9|0
1647014790000|2022-03-11 16:06:30|6083.24|6083.24|6082.41|6082.41|6083.24|6083.24|6082.41|6082.41|0
1647014800000|2022-03-11 16:06:40|6085.04|6085.04|6085.04|6085.04|6085.04|6085.04|6085.04|6085.04|0
1647014810000|2022-03-11 16:06:50|6085.37|6085.37|6085.37|6085.37|6085.37|6085.37|6085.37|6085.37|0
1647014820000|2022-03-11 16:07:00|6085.49|6085.49|6084.78|6084.78|6085.49|6085.49|6084.78|6084.78|0
1647014830000|2022-03-11 16:07:10|6084.66|6084.66|6084.66|6084.66|6084.66|6084.66|6084.66|6084.66|0
1647014840000|2022-03-11 16:07:20|6083.46|6083.46|6080.51|6080.51|6083.46|6083.46|6080.51|6080.51|0
1647014860000|2022-03-11 16:07:40|6079.8|6079.8|6079.09|6079.09|6079.8|6079.8|6079.09|6079.09|0
1647014870000|2022-03-11 16:07:50|6079.8|6079.8|6079.09|6079.09|6079.8|6079.8|6079.09|6079.09|0
1647014880000|2022-03-11 16:08:00|6078.84|6078.84|6080.02|6080.02|6080.02|6080.02|6077.88|6077.88|0
1647014890000|2022-03-11 16:08:10|6080.13|6080.13|6080.37|6080.37|6080.37|6080.37|6080.13|6080.13|0
1647014900000|2022-03-11 16:08:20|6080.6|6080.6|6081.31|6081.31|6081.31|6081.31|6080.6|6080.6|0
1647014910000|2022-03-11 16:08:30|6081.06|6081.06|6081.18|6081.18|6081.18|6081.18|6081.06|6081.06|0
1647014920000|2022-03-11 16:08:40|6081.51|6081.51|6082.96|6082.96|6082.96|6082.96|6081.18|6081.18|0
1647014930000|2022-03-11 16:08:50|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|0
1647014940000|2022-03-11 16:09:00|6082.59|6082.59|6081.76|6081.76|6082.59|6082.59|6081.76|6081.76|0
1647014970000|2022-03-11 16:09:30|6081.99|6081.99|6082.1|6082.1|6082.1|6082.1|6081.76|6081.76|0
1647014980000|2022-03-11 16:09:40|6082.81|6082.81|6082.1|6082.1|6083.52|6083.52|6082.1|6082.1|0
1647014990000|2022-03-11 16:09:50|6081.39|6081.39|6081.27|6081.27|6081.39|6081.39|6081.27|6081.27|0
1647015000000|2022-03-11 16:10:00|6079.85|6079.85|6076.16|6076.16|6079.85|6079.85|6076.16|6076.16|0
1647015010000|2022-03-11 16:10:10|6075.82|6075.82|6075.82|6075.82|6075.82|6075.82|6075.82|6075.82|0
1647015040000|2022-03-11 16:10:40|6076.07|6076.07|6076.07|6076.07|6076.78|6076.78|6071.8|6071.8|0
1647015050000|2022-03-11 16:10:50|6076.78|6076.78|6075.13|6075.13|6076.78|6076.78|6075.13|6075.13|0
1647015060000|2022-03-11 16:11:00|6075.37|6075.37|6077.51|6077.51|6078.22|6078.22|6075.37|6075.37|0
1647015080000|2022-03-11 16:11:20|6078.93|6078.93|6080.35|6080.35|6080.35|6080.35|6078.93|6078.93|0
1647015090000|2022-03-11 16:11:30|6080.47|6080.47|6080.47|6080.47|6080.59|6080.59|6080.47|6080.47|0
1647015110000|2022-03-11 16:11:50|6080.81|6080.81|6080.09|6080.09|6080.81|6080.81|6080.09|6080.09|0
1647015120000|2022-03-11 16:12:00|6080.34|6080.34|6080.94|6080.94|6080.94|6080.94|6080.23|6080.23|0
1647015140000|2022-03-11 16:12:20|6078.8|6078.8|6081.65|6081.65|6081.65|6081.65|6078.8|6078.8|0
1647015150000|2022-03-11 16:12:30|6079.51|6079.51|6078.47|6078.47|6079.51|6079.51|6078.47|6078.47|0
1647015170000|2022-03-11 16:12:50|6078.24|6078.24|6078.12|6078.12|6078.24|6078.24|6078.12|6078.12|0
1647015180000|2022-03-11 16:13:00|6076.2|6076.2|6075.46|6075.46|6076.92|6076.92|6075|6075|0
1647015190000|2022-03-11 16:13:10|6076.18|6076.18|6075.91|6075.91|6076.18|6076.18|6075.91|6075.91|0
1647015200000|2022-03-11 16:13:20|6075.57|6075.57|6075.57|6075.57|6075.57|6075.57|6075.57|6075.57|0
1647015210000|2022-03-11 16:13:30|6075.8|6075.8|6077.94|6077.94|6079.36|6079.36|6075.8|6075.8|0
1647015220000|2022-03-11 16:13:40|6077.23|6077.23|6077.23|6077.23|6077.23|6077.23|6077.23|6077.23|0
1647015230000|2022-03-11 16:13:50|6075.8|6075.8|6076.51|6076.51|6076.51|6076.51|6075.8|6075.8|0
1647015240000|2022-03-11 16:14:00|6076.4|6076.4|6079.24|6079.24|6079.24|6079.24|6075.69|6075.69|0
1647015250000|2022-03-11 16:14:10|6079.74|6079.74|6080.52|6080.52|6080.52|6080.52|6079.74|6079.74|0
1647015260000|2022-03-11 16:14:20|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|6079.1|0
1647015290000|2022-03-11 16:14:50|6079.35|6079.35|6078.85|6078.85|6079.35|6079.35|6078.61|6078.61|0
1647015300000|2022-03-11 16:15:00|6080.28|6080.28|6082.41|6082.41|6082.41|6082.41|6080.28|6080.28|0
1647015310000|2022-03-11 16:15:10|6081.7|6081.7|6081.7|6081.7|6081.7|6081.7|6081.7|6081.7|0
1647015320000|2022-03-11 16:15:20|6082.66|6082.66|6083.49|6083.49|6083.49|6083.49|6082.66|6082.66|0
1647015330000|2022-03-11 16:15:30|6083.82|6083.82|6087.18|6087.18|6087.18|6087.18|6083.82|6083.82|0
1647015340000|2022-03-11 16:15:40|6086.47|6086.47|6086.47|6086.47|6086.47|6086.47|6085.76|6085.76|0
1647015350000|2022-03-11 16:15:50|6087.18|6087.18|6085.76|6085.76|6087.18|6087.18|6085.76|6085.76|0
1647015380000|2022-03-11 16:16:20|6087.18|6087.18|6087.89|6087.89|6087.89|6087.89|6087.18|6087.18|0
1647015390000|2022-03-11 16:16:30|6088.6|6088.6|6089.32|6089.32|6089.32|6089.32|6088.6|6088.6|0
1647015430000|2022-03-11 16:17:10|6088.6|6088.6|6087.18|6087.18|6088.6|6088.6|6087.18|6087.18|0
1647015460000|2022-03-11 16:17:40|6085.76|6085.76|6083.49|6083.49|6085.76|6085.76|6083.49|6083.49|0
1647015470000|2022-03-11 16:17:50|6083.37|6083.37|6082.66|6082.66|6083.37|6083.37|6081.95|6081.95|0
1647015480000|2022-03-11 16:18:00|6081.95|6081.95|6082.66|6082.66|6082.66|6082.66|6081.95|6081.95|0
1647015490000|2022-03-11 16:18:10|6080.52|6080.52|6080.52|6080.52|6080.52|6080.52|6080.52|6080.52|0
1647015500000|2022-03-11 16:18:20|6079.85|6079.85|6078.18|6078.18|6079.85|6079.85|6078.18|6078.18|0
1647015510000|2022-03-11 16:18:30|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|0
1647015520000|2022-03-11 16:18:40|6077.23|6077.23|6077.23|6077.23|6077.23|6077.23|6077.23|6077.23|0
1647015530000|2022-03-11 16:18:50|6078.65|6078.65|6078.65|6078.65|6078.65|6078.65|6078.65|6078.65|0
1647015540000|2022-03-11 16:19:00|6078.98|6078.98|6078.98|6078.98|6078.98|6078.98|6078.98|6078.98|0
1647015550000|2022-03-11 16:19:10|6079.7|6079.7|6079.7|6079.7|6079.7|6079.7|6079.7|6079.7|0
1647015560000|2022-03-11 16:19:20|6076.14|6076.14|6078.27|6078.27|6078.98|6078.98|6076.14|6076.14|0
1647015570000|2022-03-11 16:19:30|6079.7|6079.7|6079.7|6079.7|6079.7|6079.7|6079.7|6079.7|0
1647015580000|2022-03-11 16:19:40|6080.41|6080.41|6080.41|6080.41|6080.41|6080.41|6080.41|6080.41|0
1647015600000|2022-03-11 16:20:00|6081.83|6081.83|6080.9|6080.9|6081.83|6081.83|6080.41|6080.41|0
1647015610000|2022-03-11 16:20:10|6080.19|6080.19|6080.78|6080.78|6080.78|6080.78|6080.07|6080.07|0
1647015620000|2022-03-11 16:20:20|6082.21|6082.21|6083.83|6083.83|6085.26|6085.26|6082.21|6082.21|0
1647015630000|2022-03-11 16:20:30|6083.95|6083.95|6083.35|6083.35|6083.95|6083.95|6083.24|6083.24|0
1647015640000|2022-03-11 16:20:40|6083.47|6083.47|6082.87|6082.87|6083.59|6083.59|6082.87|6082.87|0
1647015650000|2022-03-11 16:20:50|6082.16|6082.16|6083.25|6083.25|6083.59|6083.59|6082.16|6082.16|0
1647015660000|2022-03-11 16:21:00|6081.12|6081.12|6082.54|6082.54|6082.54|6082.54|6081.12|6081.12|0
1647015670000|2022-03-11 16:21:10|6081.83|6081.83|6083.25|6083.25|6083.25|6083.25|6081.83|6081.83|0
1647015680000|2022-03-11 16:21:20|6082.54|6082.54|6081.83|6081.83|6082.54|6082.54|6081.83|6081.83|0
1647015690000|2022-03-11 16:21:30|6081.12|6081.12|6081.12|6081.12|6081.12|6081.12|6081.12|6081.12|0
1647015710000|2022-03-11 16:21:50|6080.4|6080.4|6079.69|6079.69|6080.4|6080.4|6079.69|6079.69|0
1647015720000|2022-03-11 16:22:00|6081.12|6081.12|6080.78|6080.78|6081.12|6081.12|6080.78|6080.78|0
1647015730000|2022-03-11 16:22:10|6081.49|6081.49|6080.4|6080.4|6081.83|6081.83|6080.4|6080.4|0
1647015740000|2022-03-11 16:22:20|6081.83|6081.83|6082.54|6082.54|6082.54|6082.54|6081.83|6081.83|0
1647015750000|2022-03-11 16:22:30|6082.2|6082.2|6081.16|6081.16|6082.2|6082.2|6079.02|6079.02|0
1647015760000|2022-03-11 16:22:40|6080.91|6080.91|6079.26|6079.26|6080.91|6080.91|6079.26|6079.26|0
1647015770000|2022-03-11 16:22:50|6078.99|6078.99|6077.45|6077.45|6078.99|6078.99|6077.45|6077.45|0
1647015780000|2022-03-11 16:23:00|6078.16|6078.16|6078.16|6078.16|6078.4|6078.4|6077.69|6077.69|0
1647015790000|2022-03-11 16:23:10|6076.02|6076.02|6075.78|6075.78|6076.02|6076.02|6075.78|6075.78|0
1647015800000|2022-03-11 16:23:20|6074.35|6074.35|6076.49|6076.49|6076.49|6076.49|6074.35|6074.35|0
1647015810000|2022-03-11 16:23:30|6075.78|6075.78|6075.07|6075.07|6075.78|6075.78|6075.07|6075.07|0
1647015820000|2022-03-11 16:23:40|6074.82|6074.82|6074.82|6074.82|6074.82|6074.82|6074.82|6074.82|0
1647015830000|2022-03-11 16:23:50|6074.57|6074.57|6073.86|6073.86|6074.57|6074.57|6073.86|6073.86|0
1647015840000|2022-03-11 16:24:00|6073.53|6073.53|6075.91|6075.91|6075.91|6075.91|6073.53|6073.53|0
1647015850000|2022-03-11 16:24:10|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|6075.2|0
1647015860000|2022-03-11 16:24:20|6075.44|6075.44|6076.04|6076.04|6076.04|6076.04|6075.33|6075.33|0
1647015870000|2022-03-11 16:24:30|6075.33|6075.33|6075.33|6075.33|6075.33|6075.33|6075.33|6075.33|0
1647015880000|2022-03-11 16:24:40|6076.75|6076.75|6076.37|6076.37|6077.08|6077.08|6076.37|6076.37|0
1647015890000|2022-03-11 16:24:50|6076.1|6076.1|6076.1|6076.1|6076.1|6076.1|6076.1|6076.1|0
1647015900000|2022-03-11 16:25:00|6075.99|6075.99|6076.58|6076.58|6078.01|6078.01|6075.87|6075.87|0
1647015910000|2022-03-11 16:25:10|6077.3|6077.3|6075.28|6075.28|6077.3|6077.3|6075.04|6075.04|0
1647015920000|2022-03-11 16:25:20|6076.7|6076.7|6075.76|6075.76|6076.7|6076.7|6075.76|6075.76|0
1647015930000|2022-03-11 16:25:30|6075.04|6075.04|6074.33|6074.33|6075.04|6075.04|6074.33|6074.33|0
1647015940000|2022-03-11 16:25:40|6075.76|6075.76|6074.33|6074.33|6075.76|6075.76|6074.33|6074.33|0
1647015950000|2022-03-11 16:25:50|6075.76|6075.76|6076.17|6076.17|6076.17|6076.17|6075.16|6075.16|0
1647015960000|2022-03-11 16:26:00|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|6075.68|0
1647015980000|2022-03-11 16:26:20|6074.96|6074.96|6077.1|6077.1|6077.1|6077.1|6074.96|6074.96|0
1647015990000|2022-03-11 16:26:30|6074.96|6074.96|6074.96|6074.96|6074.96|6074.96|6074.96|6074.96|0
1647016010000|2022-03-11 16:26:50|6074.72|6074.72|6074.72|6074.72|6074.72|6074.72|6074.72|6074.72|0
1647016020000|2022-03-11 16:27:00|6076.14|6076.14|6076.02|6076.02|6076.14|6076.14|6076.02|6076.02|0
1647016030000|2022-03-11 16:27:10|6075.78|6075.78|6074.46|6074.46|6076.11|6076.11|6074.46|6074.46|0
1647016040000|2022-03-11 16:27:20|6073.79|6073.79|6074.12|6074.12|6074.12|6074.12|6073.79|6073.79|0
1647016050000|2022-03-11 16:27:30|6074.01|6074.01|6074.72|6074.72|6074.72|6074.72|6074.01|6074.01|0
1647016060000|2022-03-11 16:27:40|6074.6|6074.6|6078.16|6078.16|6078.16|6078.16|6074.6|6074.6|0
1647016070000|2022-03-11 16:27:50|6075.32|6075.32|6076.36|6076.36|6076.74|6076.74|6075.32|6075.32|0
1647016080000|2022-03-11 16:28:00|6075.62|6075.62|6075.42|6075.42|6076.36|6076.36|6075.42|6075.42|0
1647016090000|2022-03-11 16:28:10|6076.13|6076.13|6074.22|6074.22|6076.13|6076.13|6074.22|6074.22|0
1647016100000|2022-03-11 16:28:20|6073.97|6073.97|6073.85|6073.85|6073.97|6073.97|6073.85|6073.85|0
1647016110000|2022-03-11 16:28:30|6075.28|6075.28|6073.75|6073.75|6075.65|6075.65|6073.75|6073.75|0
1647016130000|2022-03-11 16:28:50|6073.98|6073.98|6073.62|6073.62|6075.04|6075.04|6073.62|6073.62|0
1647016140000|2022-03-11 16:29:00|6072.91|6072.91|6073.14|6073.14|6075.75|6075.75|6072.1|6072.1|0
1647016150000|2022-03-11 16:29:10|6073.48|6073.48|6073.57|6073.57|6073.57|6073.57|6070.76|6070.76|0
1647016160000|2022-03-11 16:29:20|6073.23|6073.23|6071.47|6071.47|6073.23|6073.23|6070.05|6070.05|0
1647016170000|2022-03-11 16:29:30|6070.76|6070.76|6070.61|6070.61|6070.88|6070.88|6069.9|6069.9|0
1647016180000|2022-03-11 16:29:40|6072.74|6072.74|6074.64|6074.64|6074.64|6074.64|6071.7|6071.7|0
1647016190000|2022-03-11 16:29:50|6074.89|6074.89|6075.7|6075.7|6075.7|6075.7|6072.16|6072.16|0
1647245700000|2022-03-14 08:15:00|6024.78|6024.78|6027.59|6027.59|6028.3|6028.3|6024.78|6024.78|0
1647245720000|2022-03-14 08:15:20|6029.01|6029.01|6028.74|6028.74|6029.01|6029.01|6027.29|6027.29|0
1647245730000|2022-03-14 08:15:30|6028.94|6028.94|6033.95|6033.95|6033.95|6033.95|6028.67|6028.67|0
1647245750000|2022-03-14 08:15:50|6034.66|6034.66|6034.3|6034.3|6036.82|6036.82|6034.3|6034.3|0
1647245760000|2022-03-14 08:16:00|6034.65|6034.65|6035.52|6035.52|6036.19|6036.19|6034.65|6034.65|0
1647245770000|2022-03-14 08:16:10|6035.18|6035.18|6034.84|6034.84|6035.63|6035.63|6034.84|6034.84|0
1647245780000|2022-03-14 08:16:20|6029.14|6029.14|6031.99|6031.99|6031.99|6031.99|6029.14|6029.14|0
1647245790000|2022-03-14 08:16:30|6032.46|6032.46|6033.46|6033.46|6033.46|6033.46|6032.46|6032.46|0
1647245800000|2022-03-14 08:16:40|6034.45|6034.45|6034.69|6034.69|6034.69|6034.69|6034.45|6034.45|0
1647245810000|2022-03-14 08:16:50|6035.03|6035.03|6040.01|6040.01|6040.01|6040.01|6035.03|6035.03|0
1647245820000|2022-03-14 08:17:00|6040.72|6040.72|6041.21|6041.21|6041.21|6041.21|6040.72|6040.72|0
1647245830000|2022-03-14 08:17:10|6041.1|6041.1|6050.42|6050.42|6050.42|6050.42|6041.1|6041.1|0
1647245840000|2022-03-14 08:17:20|6050.67|6050.67|6052.09|6052.09|6052.09|6052.09|6050.67|6050.67|0
1647245850000|2022-03-14 08:17:30|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|0
1647245860000|2022-03-14 08:17:40|6051.2|6051.2|6049.48|6049.48|6051.2|6051.2|6049.48|6049.48|0
1647245880000|2022-03-14 08:18:00|6049.13|6049.13|6041.87|6041.87|6049.13|6049.13|6041.87|6041.87|0
1647245890000|2022-03-14 08:18:10|6042.21|6042.21|6050.05|6050.05|6050.05|6050.05|6042.21|6042.21|0
1647245900000|2022-03-14 08:18:20|6049.55|6049.55|6048.13|6048.13|6049.55|6049.55|6048.13|6048.13|0
1647245920000|2022-03-14 08:18:40|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|0
1647245930000|2022-03-14 08:18:50|6047.67|6047.67|6047.67|6047.67|6047.67|6047.67|6047.67|6047.67|0
1647245940000|2022-03-14 08:19:00|6047.96|6047.96|6048.31|6048.31|6048.31|6048.31|6047.96|6047.96|0
1647245950000|2022-03-14 08:19:10|6052.57|6052.57|6059.62|6059.62|6059.62|6059.62|6052.57|6052.57|0
1647245960000|2022-03-14 08:19:20|6058.95|6058.95|6059.19|6059.19|6059.19|6059.19|6058.95|6058.95|0
1647245970000|2022-03-14 08:19:30|6058.21|6058.21|6058.54|6058.54|6058.54|6058.54|6058.21|6058.21|0
1647245980000|2022-03-14 08:19:40|6058.41|6058.41|6056.38|6056.38|6058.74|6058.74|6056.38|6056.38|0
1647245990000|2022-03-14 08:19:50|6056.71|6056.71|6056.71|6056.71|6056.71|6056.71|6056.71|6056.71|0
1647246000000|2022-03-14 08:20:00|6056.96|6056.96|6054.96|6054.96|6056.96|6056.96|6054.96|6054.96|0
1647246010000|2022-03-14 08:20:10|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|0
1647246020000|2022-03-14 08:20:20|6052.71|6052.71|6048.94|6048.94|6052.71|6052.71|6048.94|6048.94|0
1647246030000|2022-03-14 08:20:30|6048.71|6048.71|6045.74|6045.74|6048.71|6048.71|6045.74|6045.74|0
1647246040000|2022-03-14 08:20:40|6045.39|6045.39|6045.39|6045.39|6045.39|6045.39|6045.39|6045.39|0
1647246050000|2022-03-14 08:20:50|6042.55|6042.55|6042.85|6042.85|6043.26|6043.26|6042.55|6042.55|0
1647246060000|2022-03-14 08:21:00|6041.81|6041.81|6040.82|6040.82|6041.81|6041.81|6040.02|6040.02|0
1647246070000|2022-03-14 08:21:10|6040.95|6040.95|6040.95|6040.95|6040.95|6040.95|6040.95|6040.95|0
1647246080000|2022-03-14 08:21:20|6040.6|6040.6|6044.08|6044.08|6044.42|6044.42|6040.36|6040.36|0
1647246090000|2022-03-14 08:21:30|6044.31|6044.31|6042.22|6042.22|6044.31|6044.31|6042.22|6042.22|0
1647246100000|2022-03-14 08:21:40|6042.89|6042.89|6042.89|6042.89|6042.89|6042.89|6042.89|6042.89|0
1647246110000|2022-03-14 08:21:50|6043.56|6043.56|6044.72|6044.72|6044.72|6044.72|6043.22|6043.22|0
1647246140000|2022-03-14 08:22:20|6044.86|6044.86|6042.01|6042.01|6044.86|6044.86|6042.01|6042.01|0
1647246150000|2022-03-14 08:22:30|6042.35|6042.35|6041.64|6041.64|6042.35|6042.35|6041.64|6041.64|0
1647246160000|2022-03-14 08:22:40|6040.93|6040.93|6040.79|6040.79|6040.93|6040.93|6040.79|6040.79|0
1647246170000|2022-03-14 08:22:50|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|0
1647246180000|2022-03-14 08:23:00|6040.85|6040.85|6041.56|6041.56|6042.98|6042.98|6040.85|6040.85|0
1647246190000|2022-03-14 08:23:10|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|0
1647246220000|2022-03-14 08:23:40|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|0
1647246230000|2022-03-14 08:23:50|6036.33|6036.33|6034.91|6034.91|6036.33|6036.33|6034.91|6034.91|0
1647246240000|2022-03-14 08:24:00|6037.04|6037.04|6034.2|6034.2|6037.04|6037.04|6034.2|6034.2|0
1647246250000|2022-03-14 08:24:10|6034.08|6034.08|6034.08|6034.08|6034.08|6034.08|6034.08|6034.08|0
1647246260000|2022-03-14 08:24:20|6035.51|6035.51|6035.51|6035.51|6035.51|6035.51|6035.51|6035.51|0
1647246270000|2022-03-14 08:24:30|6036.51|6036.51|6036.15|6036.15|6036.86|6036.86|6036.15|6036.15|0
1647246280000|2022-03-14 08:24:40|6033.49|6033.49|6032.44|6032.44|6033.49|6033.49|6032.44|6032.44|0
1647246300000|2022-03-14 08:25:00|6031.02|6031.02|6028.6|6028.6|6032.08|6032.08|6028.6|6028.6|0
1647246310000|2022-03-14 08:25:10|6027.7|6027.7|6025.93|6025.93|6027.7|6027.7|6025.93|6025.93|0
1647246320000|2022-03-14 08:25:20|6025.66|6025.66|6025.91|6025.91|6025.91|6025.91|6025.19|6025.19|0
1647246330000|2022-03-14 08:25:30|6026.14|6026.14|6026.14|6026.14|6026.14|6026.14|6026.14|6026.14|0
1647246340000|2022-03-14 08:25:40|6026.63|6026.63|6034.82|6034.82|6034.82|6034.82|6026.63|6026.63|0
1647246350000|2022-03-14 08:25:50|6035.05|6035.05|6035.05|6035.05|6035.05|6035.05|6035.05|6035.05|0
1647246360000|2022-03-14 08:26:00|6034.82|6034.82|6035.53|6035.53|6035.53|6035.53|6034.82|6034.82|0
1647246370000|2022-03-14 08:26:10|6036.27|6036.27|6038.4|6038.4|6039.12|6039.12|6036.27|6036.27|0
1647246380000|2022-03-14 08:26:20|6038.07|6038.07|6037.09|6037.09|6038.4|6038.4|6037.09|6037.09|0
1647246390000|2022-03-14 08:26:30|6036.97|6036.97|6036.59|6036.59|6036.97|6036.97|6036.59|6036.59|0
1647246400000|2022-03-14 08:26:40|6032.33|6032.33|6029.97|6029.97|6032.82|6032.82|6029.97|6029.97|0
1647246410000|2022-03-14 08:26:50|6029.73|6029.73|6028.49|6028.49|6029.73|6029.73|6028.49|6028.49|0
1647246420000|2022-03-14 08:27:00|6031.33|6031.33|6029.2|6029.2|6031.33|6031.33|6029.2|6029.2|0
1647246430000|2022-03-14 08:27:10|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|0
1647246440000|2022-03-14 08:27:20|6030.61|6030.61|6030.37|6030.37|6033.45|6033.45|6030.37|6030.37|0
1647246460000|2022-03-14 08:27:40|6029.66|6029.66|6029.66|6029.66|6029.66|6029.66|6029.66|6029.66|0
1647246470000|2022-03-14 08:27:50|6028.12|6028.12|6027.31|6027.31|6028.12|6028.12|6027.31|6027.31|0
1647246480000|2022-03-14 08:28:00|6027.56|6027.56|6023.02|6023.02|6027.56|6027.56|6020.88|6020.88|0
1647246500000|2022-03-14 08:28:20|6023.25|6023.25|6024.07|6024.07|6024.07|6024.07|6023.13|6023.13|0
1647246510000|2022-03-14 08:28:30|6024.19|6024.19|6024.87|6024.87|6024.87|6024.87|6024.19|6024.19|0
1647246520000|2022-03-14 08:28:40|6024.99|6024.99|6024.99|6024.99|6024.99|6024.99|6024.99|6024.99|0
1647246530000|2022-03-14 08:28:50|6027.12|6027.12|6024.41|6024.41|6027.95|6027.95|6024.41|6024.41|0
1647246540000|2022-03-14 08:29:00|6025.12|6025.12|6024.41|6024.41|6025.12|6025.12|6024.41|6024.41|0
1647246550000|2022-03-14 08:29:10|6022.98|6022.98|6019.57|6019.57|6022.98|6022.98|6019.57|6019.57|0
1647246560000|2022-03-14 08:29:20|6017.44|6017.44|6017.09|6017.09|6017.44|6017.44|6017.09|6017.09|0
1647246570000|2022-03-14 08:29:30|6018.51|6018.51|6018.51|6018.51|6018.51|6018.51|6018.51|6018.51|0
1647246590000|2022-03-14 08:29:50|6019.22|6019.22|6019.94|6019.94|6019.94|6019.94|6019.22|6019.22|0
1647246600000|2022-03-14 08:30:00|6019.22|6019.22|6019.22|6019.22|6019.22|6019.22|6019.22|6019.22|0
1647246610000|2022-03-14 08:30:10|6019.8|6019.8|6019.8|6019.8|6019.8|6019.8|6019.8|6019.8|0
1647246620000|2022-03-14 08:30:20|6019.56|6019.56|6019.31|6019.31|6019.56|6019.56|6019.31|6019.31|0
1647246630000|2022-03-14 08:30:30|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|0
1647246640000|2022-03-14 08:30:40|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|0
1647246650000|2022-03-14 08:30:50|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|0
1647246660000|2022-03-14 08:31:00|6020.79|6020.79|6020.79|6020.79|6020.79|6020.79|6020.79|6020.79|0
1647246670000|2022-03-14 08:31:10|6021.06|6021.06|6021.73|6021.73|6021.73|6021.73|6021.06|6021.06|0
1647246680000|2022-03-14 08:31:20|6022.06|6022.06|6030.02|6030.02|6030.02|6030.02|6022.06|6022.06|0
1647246690000|2022-03-14 08:31:30|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|0
1647246700000|2022-03-14 08:31:40|6028.03|6028.03|6028.03|6028.03|6028.03|6028.03|6028.03|6028.03|0
1647246720000|2022-03-14 08:32:00|6028.36|6028.36|6030.5|6030.5|6030.5|6030.5|6028.36|6028.36|0
1647246740000|2022-03-14 08:32:20|6029.8|6029.8|6027.67|6027.67|6029.8|6029.8|6027.67|6027.67|0
1647246750000|2022-03-14 08:32:30|6028.48|6028.48|6029.21|6029.21|6029.21|6029.21|6028.48|6028.48|0
1647246770000|2022-03-14 08:32:50|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|0
1647246780000|2022-03-14 08:33:00|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|0
1647246820000|2022-03-14 08:33:40|6025.77|6025.77|6024.92|6024.92|6025.77|6025.77|6024.92|6024.92|0
1647246840000|2022-03-14 08:34:00|6024.59|6024.59|6023.87|6023.87|6024.59|6024.59|6023.87|6023.87|0
1647246860000|2022-03-14 08:34:20|6023.54|6023.54|6021.4|6021.4|6023.54|6023.54|6021.4|6021.4|0
1647246880000|2022-03-14 08:34:40|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|0
1647246890000|2022-03-14 08:34:50|6023.17|6023.17|6023.68|6023.68|6023.82|6023.82|6023.17|6023.17|0
1647246930000|2022-03-14 08:35:30|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|0
1647246950000|2022-03-14 08:35:50|6026.87|6026.87|6026.87|6026.87|6026.87|6026.87|6026.87|6026.87|0
1647246960000|2022-03-14 08:36:00|6027.58|6027.58|6028.63|6028.63|6028.63|6028.63|6027.58|6027.58|0
1647246990000|2022-03-14 08:36:30|6028.3|6028.3|6027.51|6027.51|6028.3|6028.3|6027.51|6027.51|0
1647247020000|2022-03-14 08:37:00|6027.27|6027.27|6027.74|6027.74|6027.87|6027.87|6027.27|6027.27|0
1647247030000|2022-03-14 08:37:10|6027.4|6027.4|6025.27|6025.27|6027.4|6027.4|6025.27|6025.27|0
1647247040000|2022-03-14 08:37:20|6027.4|6027.4|6027.4|6027.4|6027.4|6027.4|6027.4|6027.4|0
1647247080000|2022-03-14 08:38:00|6027.75|6027.75|6027.75|6027.75|6027.75|6027.75|6027.75|6027.75|0
1647247100000|2022-03-14 08:38:20|6028.49|6028.49|6027.78|6027.78|6028.49|6028.49|6027.78|6027.78|0
1647247110000|2022-03-14 08:38:30|6027.32|6027.32|6027.32|6027.32|6027.32|6027.32|6027.32|6027.32|0
1647247120000|2022-03-14 08:38:40|6023.05|6023.05|6022.79|6022.79|6023.05|6023.05|6022.32|6022.32|0
1647247160000|2022-03-14 08:39:20|6023.13|6023.13|6024.89|6024.89|6024.89|6024.89|6023.13|6023.13|0
1647247180000|2022-03-14 08:39:40|6025.88|6025.88|6025.88|6025.88|6025.88|6025.88|6025.88|6025.88|0
1647247190000|2022-03-14 08:39:50|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|0
1647247200000|2022-03-14 08:40:00|6025.88|6025.88|6027.27|6027.27|6027.27|6027.27|6025.88|6025.88|0
1647247220000|2022-03-14 08:40:20|6027.61|6027.61|6027.61|6027.61|6027.61|6027.61|6027.61|6027.61|0
1647247230000|2022-03-14 08:40:30|6031.16|6031.16|6031.77|6031.77|6031.77|6031.77|6031.16|6031.16|0
1647247240000|2022-03-14 08:40:40|6032.75|6032.75|6031.33|6031.33|6032.75|6032.75|6031.33|6031.33|0
1647247250000|2022-03-14 08:40:50|6030.62|6030.62|6030.39|6030.39|6030.62|6030.62|6030.39|6030.39|0
1647247280000|2022-03-14 08:41:20|6031.1|6031.1|6031.1|6031.1|6031.1|6031.1|6031.1|6031.1|0
1647247300000|2022-03-14 08:41:40|6030.97|6030.97|6027.41|6027.41|6030.97|6030.97|6027.41|6027.41|0
1647247310000|2022-03-14 08:41:50|6026.92|6026.92|6026.92|6026.92|6026.92|6026.92|6026.92|6026.92|0
1647247330000|2022-03-14 08:42:10|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|0
1647247350000|2022-03-14 08:42:30|6030.47|6030.47|6029.78|6029.78|6030.47|6030.47|6029.78|6029.78|0
1647247360000|2022-03-14 08:42:40|6029.66|6029.66|6029.66|6029.66|6029.66|6029.66|6029.66|6029.66|0
1647247390000|2022-03-14 08:43:10|6029.43|6029.43|6029.56|6029.56|6029.56|6029.56|6029.43|6029.43|0
1647247410000|2022-03-14 08:43:30|6029.1|6029.1|6028.98|6028.98|6029.33|6029.33|6028.98|6028.98|0
1647247440000|2022-03-14 08:44:00|6025.78|6025.78|6022.58|6022.58|6025.78|6025.78|6022.58|6022.58|0
1647247460000|2022-03-14 08:44:20|6022.81|6022.81|6023.39|6023.39|6023.39|6023.39|6022.81|6022.81|0
1647247480000|2022-03-14 08:44:40|6023.62|6023.62|6023.62|6023.62|6023.62|6023.62|6023.62|6023.62|0
1647247490000|2022-03-14 08:44:50|6025.76|6025.76|6025.76|6025.76|6025.76|6025.76|6025.76|6025.76|0
1647247500000|2022-03-14 08:45:00|6027.18|6027.18|6027.92|6027.92|6027.92|6027.92|6027.18|6027.18|0
1647247520000|2022-03-14 08:45:20|6028.38|6028.38|6028.38|6028.38|6028.38|6028.38|6028.38|6028.38|0
1647247560000|2022-03-14 08:46:00|6029.09|6029.09|6027.67|6027.67|6029.09|6029.09|6027.67|6027.67|0
1647247600000|2022-03-14 08:46:40|6029.09|6029.09|6030.51|6030.51|6030.51|6030.51|6029.09|6029.09|0
1647247630000|2022-03-14 08:47:10|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|0
1647247640000|2022-03-14 08:47:20|6027.67|6027.67|6029.8|6029.8|6029.8|6029.8|6027.67|6027.67|0
1647247650000|2022-03-14 08:47:30|6030.14|6030.14|6032.62|6032.62|6032.62|6032.62|6030.14|6030.14|0
1647247660000|2022-03-14 08:47:40|6034.75|6034.75|6041.1|6041.1|6041.1|6041.1|6034.75|6034.75|0
1647247680000|2022-03-14 08:48:00|6043.95|6043.95|6043.95|6043.95|6043.95|6043.95|6043.95|6043.95|0
1647247690000|2022-03-14 08:48:10|6044.21|6044.21|6043.37|6043.37|6045.64|6045.64|6043.37|6043.37|0
1647247700000|2022-03-14 08:48:20|6042.66|6042.66|6042.66|6042.66|6042.66|6042.66|6042.66|6042.66|0
1647247710000|2022-03-14 08:48:30|6042.99|6042.99|6041.46|6041.46|6042.99|6042.99|6040.97|6040.97|0
1647247720000|2022-03-14 08:48:40|6040.79|6040.79|6039.98|6039.98|6040.79|6040.79|6039.98|6039.98|0
1647247730000|2022-03-14 08:48:50|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|0
1647247750000|2022-03-14 08:49:10|6039.19|6039.19|6038.7|6038.7|6039.19|6039.19|6038.7|6038.7|0
1647247760000|2022-03-14 08:49:20|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|6034.43|0
1647247770000|2022-03-14 08:49:30|6033.89|6033.89|6033.89|6033.89|6033.89|6033.89|6033.89|6033.89|0
1647247780000|2022-03-14 08:49:40|6032.47|6032.47|6031.99|6031.99|6032.47|6032.47|6031.99|6031.99|0
1647247790000|2022-03-14 08:49:50|6032.22|6032.22|6032.09|6032.09|6032.22|6032.22|6032.09|6032.09|0
1647247820000|2022-03-14 08:50:20|6031.35|6031.35|6031.25|6031.25|6031.59|6031.59|6031.25|6031.25|0
1647247830000|2022-03-14 08:50:30|6029.82|6029.82|6030.54|6030.54|6030.54|6030.54|6029.82|6029.82|0
1647247860000|2022-03-14 08:51:00|6031.96|6031.96|6031.96|6031.96|6031.96|6031.96|6031.96|6031.96|0
1647247870000|2022-03-14 08:51:10|6031.25|6031.25|6030.54|6030.54|6031.25|6031.25|6030.54|6030.54|0
1647247880000|2022-03-14 08:51:20|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|0
1647247890000|2022-03-14 08:51:30|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|0
1647247900000|2022-03-14 08:51:40|6029.32|6029.32|6029.32|6029.32|6029.32|6029.32|6029.32|6029.32|0
1647247910000|2022-03-14 08:51:50|6029.08|6029.08|6031.22|6031.22|6031.22|6031.22|6029.08|6029.08|0
1647247930000|2022-03-14 08:52:10|6030.51|6030.51|6030.01|6030.01|6030.51|6030.51|6030.01|6030.01|0
1647247950000|2022-03-14 08:52:30|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|0
1647247970000|2022-03-14 08:52:50|6030.61|6030.61|6032.03|6032.03|6032.03|6032.03|6030.61|6030.61|0
1647247980000|2022-03-14 08:53:00|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|6032.17|0
1647247990000|2022-03-14 08:53:10|6032.5|6032.5|6033.01|6033.01|6033.01|6033.01|6032.3|6032.3|0
1647248010000|2022-03-14 08:53:30|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|0
1647248020000|2022-03-14 08:53:40|6030.28|6030.28|6030.53|6030.53|6030.53|6030.53|6030.28|6030.28|0
1647248050000|2022-03-14 08:54:10|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|6030.04|0
1647248060000|2022-03-14 08:54:20|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|0
1647248070000|2022-03-14 08:54:30|6030.01|6030.01|6029.68|6029.68|6030.01|6030.01|6029.68|6029.68|0
1647248090000|2022-03-14 08:54:50|6025.79|6025.79|6025.44|6025.44|6025.79|6025.79|6025.44|6025.44|0
1647248100000|2022-03-14 08:55:00|6023.3|6023.3|6023.3|6023.3|6023.3|6023.3|6023.3|6023.3|0
1647248130000|2022-03-14 08:55:30|6022.21|6022.21|6021.83|6021.83|6022.21|6022.21|6021.83|6021.83|0
1647248140000|2022-03-14 08:55:40|6018.98|6018.98|6018.98|6018.98|6018.98|6018.98|6018.98|6018.98|0
1647248150000|2022-03-14 08:55:50|6017.6|6017.6|6017.26|6017.26|6017.6|6017.6|6017.26|6017.26|0
1647248160000|2022-03-14 08:56:00|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|0
1647248170000|2022-03-14 08:56:10|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|6015.61|0
1647248200000|2022-03-14 08:56:40|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|0
1647248210000|2022-03-14 08:56:50|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|0
1647248220000|2022-03-14 08:57:00|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|0
1647248230000|2022-03-14 08:57:10|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|0
1647248250000|2022-03-14 08:57:30|6013.34|6013.34|6013.34|6013.34|6013.34|6013.34|6013.34|6013.34|0
1647248260000|2022-03-14 08:57:40|6013.68|6013.68|6014.01|6014.01|6014.01|6014.01|6013.68|6013.68|0
1647248270000|2022-03-14 08:57:50|6015.3|6015.3|6015.65|6015.65|6015.65|6015.65|6015.3|6015.3|0
1647248280000|2022-03-14 08:58:00|6015.31|6015.31|6015.31|6015.31|6015.31|6015.31|6015.31|6015.31|0
1647248290000|2022-03-14 08:58:10|6016.02|6016.02|6016.02|6016.02|6016.02|6016.02|6016.02|6016.02|0
1647248300000|2022-03-14 08:58:20|6016.37|6016.37|6016.14|6016.14|6016.37|6016.37|6016.14|6016.14|0
1647248310000|2022-03-14 08:58:30|6017.9|6017.9|6017.9|6017.9|6017.9|6017.9|6017.9|6017.9|0
1647248320000|2022-03-14 08:58:40|6017.4|6017.4|6017.03|6017.03|6017.4|6017.4|6015.98|6015.98|0
1647248330000|2022-03-14 08:58:50|6016.8|6016.8|6013.71|6013.71|6016.8|6016.8|6013.71|6013.71|0
1647248340000|2022-03-14 08:59:00|6013.36|6013.36|6014.07|6014.07|6014.07|6014.07|6013.36|6013.36|0
1647248350000|2022-03-14 08:59:10|6013.36|6013.36|6013.36|6013.36|6013.36|6013.36|6013.36|6013.36|0
1647248370000|2022-03-14 08:59:30|6014.07|6014.07|6015.01|6015.01|6015.01|6015.01|6014.07|6014.07|0
1647248380000|2022-03-14 08:59:40|6015.35|6015.35|6015.08|6015.08|6015.35|6015.35|6015.08|6015.08|0
1647248400000|2022-03-14 09:00:00|6016.5|6016.5|6019.31|6019.31|6019.31|6019.31|6016.5|6016.5|0
1647248410000|2022-03-14 09:00:10|6019.71|6019.71|6025.56|6025.56|6025.56|6025.56|6019.71|6019.71|0
1647248420000|2022-03-14 09:00:20|6025.96|6025.96|6027.25|6027.25|6027.39|6027.39|6025.96|6025.96|0
1647248430000|2022-03-14 09:00:30|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|0
1647248440000|2022-03-14 09:00:40|6027.25|6027.25|6027|6027|6027.25|6027.25|6027|6027|0
1647248450000|2022-03-14 09:00:50|6026.29|6026.29|6024.53|6024.53|6026.29|6026.29|6024.53|6024.53|0
1647248460000|2022-03-14 09:01:00|6024.42|6024.42|6023.93|6023.93|6024.42|6024.42|6023.93|6023.93|0
1647248480000|2022-03-14 09:01:20|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|0
1647248490000|2022-03-14 09:01:30|6022.84|6022.84|6024.97|6024.97|6024.97|6024.97|6022.84|6022.84|0
1647248520000|2022-03-14 09:02:00|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|0
1647248540000|2022-03-14 09:02:20|6026.09|6026.09|6028.48|6028.48|6028.48|6028.48|6026.09|6026.09|0
1647248590000|2022-03-14 09:03:10|6030.91|6030.91|6031.41|6031.41|6032.83|6032.83|6030.91|6030.91|0
1647248600000|2022-03-14 09:03:20|6031.81|6031.81|6033.23|6033.23|6033.23|6033.23|6031.81|6031.81|0
1647248620000|2022-03-14 09:03:40|6033.48|6033.48|6032.77|6032.77|6033.48|6033.48|6032.77|6032.77|0
1647248630000|2022-03-14 09:03:50|6033.1|6033.1|6031.68|6031.68|6033.1|6033.1|6030.97|6030.97|0
1647248660000|2022-03-14 09:04:20|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|0
1647248680000|2022-03-14 09:04:40|6032.28|6032.28|6031.56|6031.56|6032.28|6032.28|6031.56|6031.56|0
1647248690000|2022-03-14 09:04:50|6030.58|6030.58|6030.23|6030.23|6030.58|6030.58|6030.23|6030.23|0
1647248700000|2022-03-14 09:05:00|6029.88|6029.88|6025.54|6025.54|6029.88|6029.88|6025.29|6025.29|0
1647248710000|2022-03-14 09:05:10|6025.2|6025.2|6025.2|6025.2|6025.2|6025.2|6025.2|6025.2|0
1647248720000|2022-03-14 09:05:20|6024.74|6024.74|6024.94|6024.94|6024.94|6024.94|6024.61|6024.61|0
1647248730000|2022-03-14 09:05:30|6025.17|6025.17|6025.3|6025.3|6025.3|6025.3|6025.06|6025.06|0
1647248740000|2022-03-14 09:05:40|6025.64|6025.64|6025.99|6025.99|6025.99|6025.99|6025.64|6025.64|0
1647248750000|2022-03-14 09:05:50|6026.7|6026.7|6027.41|6027.41|6027.41|6027.41|6026.7|6026.7|0
1647248780000|2022-03-14 09:06:20|6027.76|6027.76|6027.87|6027.87|6027.87|6027.87|6027.76|6027.76|0
1647248790000|2022-03-14 09:06:30|6028.58|6028.58|6030.01|6030.01|6030.01|6030.01|6028.58|6028.58|0
1647248800000|2022-03-14 09:06:40|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|0
1647248810000|2022-03-14 09:06:50|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|0
1647248840000|2022-03-14 09:07:20|6029.68|6029.68|6031.67|6031.67|6031.67|6031.67|6029.68|6029.68|0
1647248880000|2022-03-14 09:08:00|6030.95|6030.95|6031.29|6031.29|6031.29|6031.29|6030.95|6030.95|0
1647248890000|2022-03-14 09:08:10|6032.71|6032.71|6033.66|6033.66|6033.66|6033.66|6032.71|6032.71|0
1647248900000|2022-03-14 09:08:20|6035.08|6035.08|6036.5|6036.5|6036.5|6036.5|6035.08|6035.08|0
1647248930000|2022-03-14 09:08:50|6035.79|6035.79|6036.5|6036.5|6036.5|6036.5|6035.79|6035.79|0
1647248950000|2022-03-14 09:09:10|6037.21|6037.21|6037.21|6037.21|6037.21|6037.21|6037.21|6037.21|0
1647248960000|2022-03-14 09:09:20|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|0
1647248990000|2022-03-14 09:09:50|6037.1|6037.1|6037.1|6037.1|6037.1|6037.1|6037.1|6037.1|0
1647249000000|2022-03-14 09:10:00|6037.33|6037.33|6037.21|6037.21|6037.33|6037.33|6037.21|6037.21|0
1647249010000|2022-03-14 09:10:10|6037.92|6037.92|6038.64|6038.64|6038.64|6038.64|6037.92|6037.92|0
1647249020000|2022-03-14 09:10:20|6039.35|6039.35|6039.35|6039.35|6039.35|6039.35|6039.35|6039.35|0
1647249040000|2022-03-14 09:10:40|6040.06|6040.06|6040.44|6040.44|6040.44|6040.44|6040.06|6040.06|0
1647249050000|2022-03-14 09:10:50|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|0
1647249070000|2022-03-14 09:11:10|6044|6044|6043.75|6043.75|6044|6044|6043.75|6043.75|0
1647249080000|2022-03-14 09:11:20|6042.33|6042.33|6043.75|6043.75|6043.75|6043.75|6042.33|6042.33|0
1647249090000|2022-03-14 09:11:30|6043.63|6043.63|6043.63|6043.63|6043.63|6043.63|6043.63|6043.63|0
1647249100000|2022-03-14 09:11:40|6043.75|6043.75|6043.87|6043.87|6044.46|6044.46|6043.75|6043.75|0
1647249110000|2022-03-14 09:11:50|6045.29|6045.29|6045.4|6045.4|6045.4|6045.4|6045.29|6045.29|0
1647249120000|2022-03-14 09:12:00|6044.82|6044.82|6046.83|6046.83|6046.83|6046.83|6044.11|6044.11|0
1647249140000|2022-03-14 09:12:20|6046.94|6046.94|6047.78|6047.78|6047.78|6047.78|6046.94|6046.94|0
1647249150000|2022-03-14 09:12:30|6047.55|6047.55|6049.24|6049.24|6049.24|6049.24|6047.55|6047.55|0
1647249160000|2022-03-14 09:12:40|6047.82|6047.82|6047.94|6047.94|6047.94|6047.94|6047.82|6047.82|0
1647249180000|2022-03-14 09:13:00|6047.82|6047.82|6049.47|6049.47|6049.47|6049.47|6047.82|6047.82|0
1647249210000|2022-03-14 09:13:30|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|0
1647249230000|2022-03-14 09:13:50|6049.11|6049.11|6047.18|6047.18|6049.11|6049.11|6047.18|6047.18|0
1647249260000|2022-03-14 09:14:20|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|0
1647249290000|2022-03-14 09:14:50|6048.74|6048.74|6048.64|6048.64|6048.74|6048.74|6048.64|6048.64|0
1647249310000|2022-03-14 09:15:10|6047.93|6047.93|6048.64|6048.64|6048.64|6048.64|6047.93|6047.93|0
1647249320000|2022-03-14 09:15:20|6049.36|6049.36|6049.36|6049.36|6049.36|6049.36|6049.36|6049.36|0
1647249330000|2022-03-14 09:15:30|6048.64|6048.64|6049.36|6049.36|6049.36|6049.36|6048.64|6048.64|0
1647249340000|2022-03-14 09:15:40|6049.95|6049.95|6049.95|6049.95|6049.95|6049.95|6049.95|6049.95|0
1647249350000|2022-03-14 09:15:50|6050.66|6050.66|6050.66|6050.66|6050.66|6050.66|6050.66|6050.66|0
1647249360000|2022-03-14 09:16:00|6050.93|6050.93|6049.84|6049.84|6050.93|6050.93|6049.51|6049.51|0
1647249390000|2022-03-14 09:16:30|6049.5|6049.5|6049.36|6049.36|6049.5|6049.5|6049.36|6049.36|0
1647249400000|2022-03-14 09:16:40|6049.23|6049.23|6050.53|6050.53|6050.53|6050.53|6048.4|6048.4|0
1647249410000|2022-03-14 09:16:50|6050.65|6050.65|6050.65|6050.65|6050.65|6050.65|6050.65|6050.65|0
1647249420000|2022-03-14 09:17:00|6050.99|6050.99|6050.87|6050.87|6050.99|6050.99|6050.87|6050.87|0
1647249430000|2022-03-14 09:17:10|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|0
1647249440000|2022-03-14 09:17:20|6050.75|6050.75|6051.1|6051.1|6051.1|6051.1|6050.75|6050.75|0
1647249460000|2022-03-14 09:17:40|6051.22|6051.22|6051.33|6051.33|6051.33|6051.33|6051.22|6051.22|0
1647249470000|2022-03-14 09:17:50|6051.45|6051.45|6051.45|6051.45|6051.45|6051.45|6051.45|6051.45|0
1647249480000|2022-03-14 09:18:00|6055.01|6055.01|6054.29|6054.29|6055.01|6055.01|6054.29|6054.29|0
1647249490000|2022-03-14 09:18:10|6055.72|6055.72|6055.72|6055.72|6055.72|6055.72|6055.72|6055.72|0
1647249500000|2022-03-14 09:18:20|6055.49|6055.49|6055.49|6055.49|6055.49|6055.49|6055.49|6055.49|0
1647249520000|2022-03-14 09:18:40|6054.06|6054.06|6054.77|6054.77|6054.77|6054.77|6054.06|6054.06|0
1647249560000|2022-03-14 09:19:20|6055.01|6055.01|6055.58|6055.58|6055.58|6055.58|6055.01|6055.01|0
1647249570000|2022-03-14 09:19:30|6057.01|6057.01|6057.75|6057.75|6057.99|6057.99|6057.01|6057.01|0
1647249580000|2022-03-14 09:19:40|6057.61|6057.61|6057.61|6057.61|6057.61|6057.61|6057.61|6057.61|0
1647249610000|2022-03-14 09:20:10|6057.36|6057.36|6057.02|6057.02|6057.36|6057.36|6057.02|6057.02|0
1647249620000|2022-03-14 09:20:20|6058.44|6058.44|6059.15|6059.15|6059.15|6059.15|6058.44|6058.44|0
1647249630000|2022-03-14 09:20:30|6059.86|6059.86|6059.86|6059.86|6059.86|6059.86|6059.86|6059.86|0
1647249640000|2022-03-14 09:20:40|6062|6062|6062|6062|6062|6062|6062|6062|0
1647249650000|2022-03-14 09:20:50|6061.29|6061.29|6061.29|6061.29|6061.29|6061.29|6061.29|6061.29|0
1647249690000|2022-03-14 09:21:30|6062|6062|6062|6062|6062|6062|6062|6062|0
1647249700000|2022-03-14 09:21:40|6061.88|6061.88|6062.59|6062.59|6062.59|6062.59|6061.88|6061.88|0
1647249720000|2022-03-14 09:22:00|6063.3|6063.3|6066.95|6066.95|6066.95|6066.95|6063.3|6063.3|0
1647249730000|2022-03-14 09:22:10|6067.44|6067.44|6068.82|6068.82|6068.82|6068.82|6067.44|6067.44|0
1647249750000|2022-03-14 09:22:30|6069.06|6069.06|6069.06|6069.06|6069.06|6069.06|6069.06|6069.06|0
1647249770000|2022-03-14 09:22:50|6069.2|6069.2|6071.33|6071.33|6071.33|6071.33|6069.2|6069.2|0
1647249790000|2022-03-14 09:23:10|6072.04|6072.04|6073.46|6073.46|6073.46|6073.46|6072.04|6072.04|0
1647249800000|2022-03-14 09:23:20|6073.35|6073.35|6073.81|6073.81|6073.81|6073.81|6073.35|6073.35|0
1647249830000|2022-03-14 09:23:50|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|0
1647249870000|2022-03-14 09:24:30|6075.47|6075.47|6075.47|6075.47|6075.47|6075.47|6075.47|6075.47|0
1647249880000|2022-03-14 09:24:40|6075.23|6075.23|6074.9|6074.9|6075.23|6075.23|6074.9|6074.9|0
1647249890000|2022-03-14 09:24:50|6075.15|6075.15|6075.15|6075.15|6075.15|6075.15|6075.15|6075.15|0
1647249900000|2022-03-14 09:25:00|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|6074.43|0
1647249930000|2022-03-14 09:25:30|6074.55|6074.55|6074.55|6074.55|6074.55|6074.55|6074.55|6074.55|0
1647249940000|2022-03-14 09:25:40|6074.67|6074.67|6074.67|6074.67|6074.67|6074.67|6074.67|6074.67|0
1647249990000|2022-03-14 09:26:30|6074.91|6074.91|6077.29|6077.29|6077.29|6077.29|6074.2|6074.2|0
1647250020000|2022-03-14 09:27:00|6077.06|6077.06|6077.06|6077.06|6077.06|6077.06|6077.06|6077.06|0
1647250030000|2022-03-14 09:27:10|6077.77|6077.77|6077.77|6077.77|6077.77|6077.77|6077.77|6077.77|0
1647250040000|2022-03-14 09:27:20|6077.89|6077.89|6077.89|6077.89|6077.89|6077.89|6077.89|6077.89|0
1647250050000|2022-03-14 09:27:30|6077.62|6077.62|6077.62|6077.62|6077.62|6077.62|6077.62|6077.62|0
1647250060000|2022-03-14 09:27:40|6077.85|6077.85|6077.85|6077.85|6077.85|6077.85|6077.85|6077.85|0
1647250090000|2022-03-14 09:28:10|6079.27|6079.27|6079.27|6079.27|6079.27|6079.27|6079.27|6079.27|0
1647250100000|2022-03-14 09:28:20|6079.5|6079.5|6080.98|6080.98|6080.98|6080.98|6079.5|6079.5|0
1647250110000|2022-03-14 09:28:30|6081.25|6081.25|6080.79|6080.79|6081.25|6081.25|6080.79|6080.79|0
1647250120000|2022-03-14 09:28:40|6081.5|6081.5|6079.93|6079.93|6082.92|6082.92|6079.37|6079.37|0
1647250150000|2022-03-14 09:29:10|6081.35|6081.35|6081.35|6081.35|6081.35|6081.35|6081.35|6081.35|0
1647250170000|2022-03-14 09:29:30|6081.24|6081.24|6081.24|6081.24|6081.24|6081.24|6081.24|6081.24|0
1647250180000|2022-03-14 09:29:40|6081.49|6081.49|6081.49|6081.49|6081.49|6081.49|6081.49|6081.49|0
1647250190000|2022-03-14 09:29:50|6081.6|6081.6|6081.6|6081.6|6081.6|6081.6|6081.6|6081.6|0
1647250200000|2022-03-14 09:30:00|6080.89|6080.89|6080.89|6080.89|6080.89|6080.89|6080.89|6080.89|0
1647250210000|2022-03-14 09:30:10|6079.33|6079.33|6066.55|6066.55|6079.33|6079.33|6066.55|6066.55|0
1647250240000|2022-03-14 09:30:40|6067.05|6067.05|6067.53|6067.53|6068.47|6068.47|6067.05|6067.05|0
1647250250000|2022-03-14 09:30:50|6067.86|6067.86|6066.44|6066.44|6068.57|6068.57|6066.44|6066.44|0
1647250260000|2022-03-14 09:31:00|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|0
1647250300000|2022-03-14 09:31:40|6065.26|6065.26|6063.59|6063.59|6065.97|6065.97|6063.59|6063.59|0
1647250320000|2022-03-14 09:32:00|6064.3|6064.3|6071.54|6071.54|6071.54|6071.54|6064.3|6064.3|0
1647250330000|2022-03-14 09:32:10|6071.2|6071.2|6071.2|6071.2|6071.2|6071.2|6071.2|6071.2|0
1647250390000|2022-03-14 09:33:10|6069.78|6069.78|6069.91|6069.91|6069.91|6069.91|6069.78|6069.78|0
1647250410000|2022-03-14 09:33:30|6071.33|6071.33|6072.05|6072.05|6072.05|6072.05|6071.33|6071.33|0
1647250420000|2022-03-14 09:33:40|6072.29|6072.29|6075.44|6075.44|6075.44|6075.44|6072.29|6072.29|0
1647250430000|2022-03-14 09:33:50|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|0
1647250440000|2022-03-14 09:34:00|6077|6077|6077|6077|6077|6077|6077|6077|0
1647250450000|2022-03-14 09:34:10|6074.86|6074.86|6074.4|6074.4|6074.86|6074.86|6074.15|6074.15|0
1647250470000|2022-03-14 09:34:30|6071.55|6071.55|6071.55|6071.55|6071.55|6071.55|6071.55|6071.55|0
1647250490000|2022-03-14 09:34:50|6072.97|6072.97|6073.45|6073.45|6073.69|6073.69|6072.97|6072.97|0
1647250520000|2022-03-14 09:35:20|6073.69|6073.69|6073.69|6073.69|6073.69|6073.69|6073.69|6073.69|0
1647250540000|2022-03-14 09:35:40|6072.26|6072.26|6072.26|6072.26|6072.26|6072.26|6072.26|6072.26|0
1647250550000|2022-03-14 09:35:50|6073.69|6073.69|6073.69|6073.69|6073.69|6073.69|6073.69|6073.69|0
1647250570000|2022-03-14 09:36:10|6071.93|6071.93|6070.16|6070.16|6071.93|6071.93|6070.16|6070.16|0
1647250600000|2022-03-14 09:36:40|6069.93|6069.93|6071.35|6071.35|6071.35|6071.35|6069.93|6069.93|0
1647250620000|2022-03-14 09:37:00|6071.11|6071.11|6071.22|6071.22|6071.22|6071.22|6071.11|6071.11|0
1647250630000|2022-03-14 09:37:10|6071.11|6071.11|6071.11|6071.11|6071.11|6071.11|6071.11|6071.11|0
1647250650000|2022-03-14 09:37:30|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|0
1647250660000|2022-03-14 09:37:40|6072.05|6072.05|6072.17|6072.17|6072.17|6072.17|6072.05|6072.05|0
1647250670000|2022-03-14 09:37:50|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|0
1647250680000|2022-03-14 09:38:00|6069.32|6069.32|6069.19|6069.19|6069.32|6069.32|6069.19|6069.19|0
1647250710000|2022-03-14 09:38:30|6067.76|6067.76|6067.76|6067.76|6067.76|6067.76|6067.76|6067.76|0
1647250720000|2022-03-14 09:38:40|6067.05|6067.05|6066.78|6066.78|6067.05|6067.05|6066.78|6066.78|0
1647250730000|2022-03-14 09:38:50|6065.78|6065.78|6064.57|6064.57|6065.78|6065.78|6061.51|6061.51|0
1647250750000|2022-03-14 09:39:10|6064.24|6064.24|6064.24|6064.24|6064.24|6064.24|6064.24|6064.24|0
1647250760000|2022-03-14 09:39:20|6064.01|6064.01|6064.01|6064.01|6064.01|6064.01|6064.01|6064.01|0
1647250770000|2022-03-14 09:39:30|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|0
1647250780000|2022-03-14 09:39:40|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|0
1647250790000|2022-03-14 09:39:50|6063.51|6063.51|6060.66|6060.66|6063.76|6063.76|6060.66|6060.66|0
1647250800000|2022-03-14 09:40:00|6061.26|6061.26|6061.26|6061.26|6061.26|6061.26|6061.26|6061.26|0
1647250810000|2022-03-14 09:40:10|6061.97|6061.97|6063.73|6063.73|6063.96|6063.96|6061.97|6061.97|0
1647250820000|2022-03-14 09:40:20|6065.86|6065.86|6066.57|6066.57|6066.57|6066.57|6065.86|6065.86|0
1647250830000|2022-03-14 09:40:30|6066.82|6066.82|6064.68|6064.68|6066.82|6066.82|6064.68|6064.68|0
1647250850000|2022-03-14 09:40:50|6064.57|6064.57|6066.72|6066.72|6066.72|6066.72|6064.57|6064.57|0
1647250910000|2022-03-14 09:41:50|6064.59|6064.59|6064.59|6064.59|6064.59|6064.59|6064.59|6064.59|0
1647250950000|2022-03-14 09:42:30|6064.36|6064.36|6066.49|6066.49|6066.49|6066.49|6064.36|6064.36|0
1647250960000|2022-03-14 09:42:40|6065.82|6065.82|6065.49|6065.49|6065.82|6065.82|6065.49|6065.49|0
1647250970000|2022-03-14 09:42:50|6065.37|6065.37|6065.37|6065.37|6065.37|6065.37|6065.37|6065.37|0
1647250980000|2022-03-14 09:43:00|6064.36|6064.36|6061.27|6061.27|6064.36|6064.36|6061.27|6061.27|0
1647250990000|2022-03-14 09:43:10|6060.92|6060.92|6060.67|6060.67|6060.92|6060.92|6060.67|6060.67|0
1647251000000|2022-03-14 09:43:20|6060.34|6060.34|6060.34|6060.34|6060.34|6060.34|6060.11|6060.11|0
1647251010000|2022-03-14 09:43:30|6060.45|6060.45|6061.39|6061.39|6061.39|6061.39|6060.45|6060.45|0
1647251020000|2022-03-14 09:43:40|6062.1|6062.1|6064.27|6064.27|6064.99|6064.99|6062.1|6062.1|0
1647251040000|2022-03-14 09:44:00|6064.41|6064.41|6064.29|6064.29|6064.52|6064.52|6064.29|6064.29|0
1647251050000|2022-03-14 09:44:10|6064.18|6064.18|6064.18|6064.18|6064.18|6064.18|6064.18|6064.18|0
1647251060000|2022-03-14 09:44:20|6063.93|6063.93|6063.58|6063.58|6063.93|6063.93|6063.58|6063.58|0
1647251070000|2022-03-14 09:44:30|6062.16|6062.16|6062.28|6062.28|6062.28|6062.28|6062.16|6062.16|0
1647251090000|2022-03-14 09:44:50|6062.51|6062.51|6062.02|6062.02|6062.51|6062.51|6061.77|6061.77|0
1647251100000|2022-03-14 09:45:00|6058.46|6058.46|6058.46|6058.46|6058.46|6058.46|6058.46|6058.46|0
1647251120000|2022-03-14 09:45:20|6057.75|6057.75|6057.52|6057.52|6057.75|6057.75|6057.52|6057.52|0
1647251140000|2022-03-14 09:45:40|6056.8|6056.8|6057.63|6057.63|6057.63|6057.63|6056.8|6056.8|0
1647251210000|2022-03-14 09:46:50|6057.5|6057.5|6057.27|6057.27|6057.5|6057.5|6057.27|6057.27|0
1647251220000|2022-03-14 09:47:00|6055.84|6055.84|6055.71|6055.71|6055.84|6055.84|6055.71|6055.71|0
1647251230000|2022-03-14 09:47:10|6055.37|6055.37|6054.7|6054.7|6055.37|6055.37|6054.7|6054.7|0
1647251240000|2022-03-14 09:47:20|6055.04|6055.04|6055.04|6055.04|6055.04|6055.04|6055.04|6055.04|0
1647251250000|2022-03-14 09:47:30|6055.75|6055.75|6055.52|6055.52|6057.88|6057.88|6054.33|6054.33|0
1647251260000|2022-03-14 09:47:40|6055.4|6055.4|6055.98|6055.98|6055.98|6055.98|6055.4|6055.4|0
1647251270000|2022-03-14 09:47:50|6056.69|6056.69|6056.69|6056.69|6056.69|6056.69|6056.69|6056.69|0
1647251280000|2022-03-14 09:48:00|6057.41|6057.41|6058.58|6058.58|6058.58|6058.58|6057.16|6057.16|0
1647251290000|2022-03-14 09:48:10|6058.7|6058.7|6058.61|6058.61|6058.94|6058.94|6058.61|6058.61|0
1647251310000|2022-03-14 09:48:30|6060.03|6060.03|6060.03|6060.03|6060.03|6060.03|6060.03|6060.03|0
1647251330000|2022-03-14 09:48:50|6059.32|6059.32|6059.32|6059.32|6059.32|6059.32|6059.32|6059.32|0
1647251340000|2022-03-14 09:49:00|6059.09|6059.09|6058.97|6058.97|6059.09|6059.09|6058.97|6058.97|0
1647251350000|2022-03-14 09:49:10|6058.48|6058.48|6058.48|6058.48|6058.48|6058.48|6058.48|6058.48|0
1647251360000|2022-03-14 09:49:20|6058.73|6058.73|6057.92|6057.92|6058.73|6058.73|6057.92|6057.92|0
1647251370000|2022-03-14 09:49:30|6058.05|6058.05|6060.53|6060.53|6060.53|6060.53|6058.05|6058.05|0
1647251380000|2022-03-14 09:49:40|6061.02|6061.02|6060.89|6060.89|6061.02|6061.02|6060.77|6060.77|0
1647251400000|2022-03-14 09:50:00|6062.31|6062.31|6062.31|6062.31|6062.31|6062.31|6062.31|6062.31|0
1647251410000|2022-03-14 09:50:10|6063.27|6063.27|6063.6|6063.6|6063.6|6063.6|6063.27|6063.27|0
1647251420000|2022-03-14 09:50:20|6063.26|6063.26|6063.26|6063.26|6063.26|6063.26|6063.26|6063.26|0
1647251430000|2022-03-14 09:50:30|6063.49|6063.49|6063.37|6063.37|6063.72|6063.72|6063.37|6063.37|0
1647251450000|2022-03-14 09:50:50|6061.95|6061.95|6061.24|6061.24|6061.95|6061.95|6061.24|6061.24|0
1647251460000|2022-03-14 09:51:00|6061.35|6061.35|6062.78|6062.78|6062.78|6062.78|6061.35|6061.35|0
1647251470000|2022-03-14 09:51:10|6063.11|6063.11|6062.91|6062.91|6063.11|6063.11|6062.66|6062.66|0
1647251480000|2022-03-14 09:51:20|6063.58|6063.58|6063.58|6063.58|6063.58|6063.58|6063.58|6063.58|0
1647251500000|2022-03-14 09:51:40|6064.29|6064.29|6064.54|6064.54|6064.54|6064.54|6064.29|6064.29|0
1647251510000|2022-03-14 09:51:50|6064.67|6064.67|6064.67|6064.67|6064.67|6064.67|6064.67|6064.67|0
1647251520000|2022-03-14 09:52:00|6064.79|6064.79|6065.01|6065.01|6065.5|6065.5|6064.79|6064.79|0
1647251530000|2022-03-14 09:52:10|6065.12|6065.12|6067.7|6067.7|6067.7|6067.7|6065.12|6065.12|0
1647251550000|2022-03-14 09:52:30|6067.47|6067.47|6067.47|6067.47|6067.47|6067.47|6067.47|6067.47|0
1647251610000|2022-03-14 09:53:30|6067.35|6067.35|6068.77|6068.77|6068.77|6068.77|6067.35|6067.35|0
1647251620000|2022-03-14 09:53:40|6068.66|6068.66|6068.66|6068.66|6068.66|6068.66|6068.66|6068.66|0
1647251630000|2022-03-14 09:53:50|6069.15|6069.15|6069.15|6069.15|6069.15|6069.15|6069.15|6069.15|0
1647251640000|2022-03-14 09:54:00|6068.92|6068.92|6068.92|6068.92|6068.92|6068.92|6068.92|6068.92|0
1647251650000|2022-03-14 09:54:10|6068.8|6068.8|6068.92|6068.92|6068.92|6068.92|6068.8|6068.8|0
1647251670000|2022-03-14 09:54:30|6069.63|6069.63|6069.63|6069.63|6069.63|6069.63|6069.63|6069.63|0
1647251680000|2022-03-14 09:54:40|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|0
1647251690000|2022-03-14 09:54:50|6070.89|6070.89|6071.93|6071.93|6071.93|6071.93|6070.89|6070.89|0
1647251700000|2022-03-14 09:55:00|6071.59|6071.59|6071.7|6071.7|6071.7|6071.7|6071.59|6071.59|0
1647251720000|2022-03-14 09:55:20|6071.93|6071.93|6071.93|6071.93|6071.93|6071.93|6071.93|6071.93|0
1647251740000|2022-03-14 09:55:40|6073.35|6073.35|6075.01|6075.01|6075.01|6075.01|6073.35|6073.35|0
1647251760000|2022-03-14 09:56:00|6075.34|6075.34|6074.29|6074.29|6075.34|6075.34|6074.29|6074.29|0
1647251770000|2022-03-14 09:56:10|6074.86|6074.86|6075.13|6075.13|6075.13|6075.13|6074.86|6074.86|0
1647251780000|2022-03-14 09:56:20|6072.29|6072.29|6069.15|6069.15|6072.29|6072.29|6069.15|6069.15|0
1647251830000|2022-03-14 09:57:10|6068.54|6068.54|6068.14|6068.14|6068.54|6068.54|6068.14|6068.14|0
1647251840000|2022-03-14 09:57:20|6066.71|6066.71|6067.42|6067.42|6067.42|6067.42|6066.71|6066.71|0
1647251850000|2022-03-14 09:57:30|6066.85|6066.85|6067.69|6067.69|6067.69|6067.69|6066.85|6066.85|0
1647251860000|2022-03-14 09:57:40|6067.36|6067.36|6067.36|6067.36|6067.36|6067.36|6067.36|6067.36|0
1647251870000|2022-03-14 09:57:50|6066.95|6066.95|6064.47|6064.47|6066.95|6066.95|6064.47|6064.47|0
1647251880000|2022-03-14 09:58:00|6064.7|6064.7|6066.12|6066.12|6066.12|6066.12|6064.7|6064.7|0
1647251910000|2022-03-14 09:58:30|6063.99|6063.99|6063.99|6063.99|6063.99|6063.99|6063.99|6063.99|0
1647251930000|2022-03-14 09:58:50|6062.57|6062.57|6062.57|6062.57|6062.57|6062.57|6062.57|6062.57|0
1647251950000|2022-03-14 09:59:10|6062.45|6062.45|6061.62|6061.62|6062.57|6062.57|6061.62|6061.62|0
1647251960000|2022-03-14 09:59:20|6061.28|6061.28|6061.28|6061.28|6061.28|6061.28|6061.28|6061.28|0
1647251970000|2022-03-14 09:59:30|6060.54|6060.54|6060.54|6060.54|6060.54|6060.54|6060.54|6060.54|0
1647251980000|2022-03-14 09:59:40|6060.89|6060.89|6060.89|6060.89|6060.89|6060.89|6060.89|6060.89|0
1647251990000|2022-03-14 09:59:50|6061.6|6061.6|6061.6|6061.6|6061.6|6061.6|6061.6|6061.6|0
1647252000000|2022-03-14 10:00:00|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|0
1647252010000|2022-03-14 10:00:10|6061.96|6061.96|6061.73|6061.73|6061.96|6061.96|6061.73|6061.73|0
1647252020000|2022-03-14 10:00:20|6061.63|6061.63|6059.87|6059.87|6061.63|6061.63|6059.87|6059.87|0
1647252030000|2022-03-14 10:00:30|6058.67|6058.67|6059.38|6059.38|6059.38|6059.38|6058.67|6058.67|0
1647252060000|2022-03-14 10:01:00|6058.8|6058.8|6058.8|6058.8|6058.8|6058.8|6058.8|6058.8|0
1647252090000|2022-03-14 10:01:30|6058.09|6058.09|6058.09|6058.09|6058.09|6058.09|6058.09|6058.09|0
1647252120000|2022-03-14 10:02:00|6057.4|6057.4|6057.97|6057.97|6057.97|6057.97|6057.4|6057.4|0
1647252130000|2022-03-14 10:02:10|6057.5|6057.5|6057.64|6057.64|6057.64|6057.64|6057.5|6057.5|0
1647252140000|2022-03-14 10:02:20|6057.75|6057.75|6058.47|6058.47|6058.47|6058.47|6057.75|6057.75|0
1647252190000|2022-03-14 10:03:10|6059.18|6059.18|6059.42|6059.42|6059.42|6059.42|6059.18|6059.18|0
1647252200000|2022-03-14 10:03:20|6060.85|6060.85|6063.34|6063.34|6063.34|6063.34|6060.85|6060.85|0
1647252210000|2022-03-14 10:03:30|6064.03|6064.03|6064.37|6064.37|6064.37|6064.37|6064.03|6064.03|0
1647252240000|2022-03-14 10:04:00|6065.79|6065.79|6067.55|6067.55|6067.55|6067.55|6065.79|6065.79|0
1647252250000|2022-03-14 10:04:10|6068.53|6068.53|6068.53|6068.53|6068.53|6068.53|6068.53|6068.53|0
1647252260000|2022-03-14 10:04:20|6068.87|6068.87|6069.58|6069.58|6069.58|6069.58|6068.87|6068.87|0
1647252280000|2022-03-14 10:04:40|6069.34|6069.34|6067.91|6067.91|6069.34|6069.34|6067.91|6067.91|0
1647252290000|2022-03-14 10:04:50|6068.92|6068.92|6068.25|6068.25|6068.92|6068.92|6068.25|6068.25|0
1647252310000|2022-03-14 10:05:10|6068.48|6068.48|6068.71|6068.71|6068.71|6068.71|6068.48|6068.48|0
1647252340000|2022-03-14 10:05:40|6070.13|6070.13|6070.02|6070.02|6070.13|6070.13|6070.02|6070.02|0
1647252350000|2022-03-14 10:05:50|6069.79|6069.79|6070.02|6070.02|6070.02|6070.02|6069.79|6069.79|0
1647252360000|2022-03-14 10:06:00|6070.13|6070.13|6069.8|6069.8|6070.13|6070.13|6069.8|6069.8|0
1647252400000|2022-03-14 10:06:40|6069.46|6069.46|6069.73|6069.73|6069.73|6069.73|6069.46|6069.46|0
1647252410000|2022-03-14 10:06:50|6070.44|6070.44|6070.44|6070.44|6070.44|6070.44|6070.44|6070.44|0
1647252420000|2022-03-14 10:07:00|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|0
1647252450000|2022-03-14 10:07:30|6067.33|6067.33|6064.88|6064.88|6067.33|6067.33|6064.88|6064.88|0
1647252470000|2022-03-14 10:07:50|6065.11|6065.11|6062.82|6062.82|6065.11|6065.11|6062.82|6062.82|0
1647252480000|2022-03-14 10:08:00|6062.59|6062.59|6062.11|6062.11|6062.59|6062.59|6062.11|6062.11|0
1647252490000|2022-03-14 10:08:10|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|0
1647252500000|2022-03-14 10:08:20|6059.02|6059.02|6059.4|6059.4|6059.4|6059.4|6058.69|6058.69|0
1647252510000|2022-03-14 10:08:30|6058.91|6058.91|6058.91|6058.91|6058.91|6058.91|6058.91|6058.91|0
1647252530000|2022-03-14 10:08:50|6058.5|6058.5|6058.5|6058.5|6058.5|6058.5|6058.5|6058.5|0
1647252540000|2022-03-14 10:09:00|6053.74|6053.74|6053.74|6053.74|6053.74|6053.74|6053.74|6053.74|0
1647252570000|2022-03-14 10:09:30|6052.06|6052.06|6051.48|6051.48|6052.06|6052.06|6051.14|6051.14|0
1647252600000|2022-03-14 10:10:00|6050.06|6050.06|6050.06|6050.06|6050.06|6050.06|6050.06|6050.06|0
1647252620000|2022-03-14 10:10:20|6049.66|6049.66|6049.66|6049.66|6049.66|6049.66|6049.66|6049.66|0
1647252630000|2022-03-14 10:10:30|6049.43|6049.43|6048.35|6048.35|6049.43|6049.43|6048|6048|0
1647252640000|2022-03-14 10:10:40|6048.48|6048.48|6048.73|6048.73|6048.73|6048.73|6048.48|6048.48|0
1647252650000|2022-03-14 10:10:50|6048.96|6048.96|6048.96|6048.96|6048.96|6048.96|6048.96|6048.96|0
1647252660000|2022-03-14 10:11:00|6049.21|6049.21|6049.54|6049.54|6049.54|6049.54|6049.21|6049.21|0
1647252670000|2022-03-14 10:11:10|6049.68|6049.68|6049.92|6049.92|6049.92|6049.92|6049.68|6049.68|0
1647252700000|2022-03-14 10:11:40|6049.59|6049.59|6049.36|6049.36|6049.59|6049.59|6049.36|6049.36|0
1647252710000|2022-03-14 10:11:50|6048.13|6048.13|6048.13|6048.13|6048.13|6048.13|6048.13|6048.13|0
1647252720000|2022-03-14 10:12:00|6043.52|6043.52|6042.1|6042.1|6043.52|6043.52|6042.1|6042.1|0
1647252730000|2022-03-14 10:12:10|6040.68|6040.68|6040|6040|6040.68|6040.68|6039.29|6039.29|0
1647252750000|2022-03-14 10:12:30|6040.5|6040.5|6041.33|6041.33|6041.33|6041.33|6040.5|6040.5|0
1647252770000|2022-03-14 10:12:50|6043.46|6043.46|6043.46|6043.46|6043.46|6043.46|6043.46|6043.46|0
1647252790000|2022-03-14 10:13:10|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|0
1647252840000|2022-03-14 10:14:00|6043.46|6043.46|6043.46|6043.46|6043.46|6043.46|6043.46|6043.46|0
1647252870000|2022-03-14 10:14:30|6042.75|6042.75|6042.75|6042.75|6042.75|6042.75|6042.75|6042.75|0
1647252880000|2022-03-14 10:14:40|6042.98|6042.98|6042.98|6042.98|6042.98|6042.98|6042.98|6042.98|0
1647252970000|2022-03-14 10:16:10|6043.1|6043.1|6043.1|6043.1|6043.1|6043.1|6043.1|6043.1|0
1647253010000|2022-03-14 10:16:50|6043.21|6043.21|6043.21|6043.21|6043.21|6043.21|6043.21|6043.21|0
1647253040000|2022-03-14 10:17:20|6042.72|6042.72|6042.38|6042.38|6042.72|6042.72|6042.38|6042.38|0
1647253050000|2022-03-14 10:17:30|6042.15|6042.15|6042.15|6042.15|6042.15|6042.15|6042.15|6042.15|0
1647253060000|2022-03-14 10:17:40|6042.02|6042.02|6044.4|6044.4|6044.4|6044.4|6041.31|6041.31|0
1647253080000|2022-03-14 10:18:00|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|0
1647253120000|2022-03-14 10:18:40|6045.82|6045.82|6045.82|6045.82|6045.82|6045.82|6045.82|6045.82|0
1647253130000|2022-03-14 10:18:50|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|0
1647253190000|2022-03-14 10:19:50|6045.36|6045.36|6042.62|6042.62|6045.36|6045.36|6042.62|6042.62|0
1647253200000|2022-03-14 10:20:00|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|6042.35|0
1647253210000|2022-03-14 10:20:10|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|0
1647253220000|2022-03-14 10:20:20|6041.97|6041.97|6041.97|6041.97|6041.97|6041.97|6041.97|6041.97|0
1647253230000|2022-03-14 10:20:30|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|6041.86|0
1647253260000|2022-03-14 10:21:00|6042.09|6042.09|6042.09|6042.09|6042.09|6042.09|6042.09|6042.09|0
1647253270000|2022-03-14 10:21:10|6043.51|6043.51|6044.34|6044.34|6044.34|6044.34|6043.51|6043.51|0
1647253280000|2022-03-14 10:21:20|6044.59|6044.59|6044.59|6044.59|6044.59|6044.59|6044.59|6044.59|0
1647253300000|2022-03-14 10:21:40|6044.82|6044.82|6044.82|6044.82|6044.82|6044.82|6044.82|6044.82|0
1647253320000|2022-03-14 10:22:00|6045.15|6045.15|6045.15|6045.15|6045.15|6045.15|6045.15|6045.15|0
1647253380000|2022-03-14 10:23:00|6048.71|6048.71|6048.71|6048.71|6048.71|6048.71|6048.71|6048.71|0
1647253400000|2022-03-14 10:23:20|6048.98|6048.98|6047.42|6047.42|6048.98|6048.98|6047.42|6047.42|0
1647253420000|2022-03-14 10:23:40|6047.18|6047.18|6047.18|6047.18|6047.18|6047.18|6047.18|6047.18|0
1647253430000|2022-03-14 10:23:50|6046.44|6046.44|6047.86|6047.86|6047.86|6047.86|6046.44|6046.44|0
1647253440000|2022-03-14 10:24:00|6047.74|6047.74|6048.55|6048.55|6048.55|6048.55|6047.63|6047.63|0
1647253450000|2022-03-14 10:24:10|6048.88|6048.88|6048.88|6048.88|6048.88|6048.88|6048.88|6048.88|0
1647253460000|2022-03-14 10:24:20|6049.59|6049.59|6051.73|6051.73|6051.73|6051.73|6049.59|6049.59|0
1647253500000|2022-03-14 10:25:00|6051.48|6051.48|6047.92|6047.92|6051.48|6051.48|6047.92|6047.92|0
1647253520000|2022-03-14 10:25:20|6047.68|6047.68|6047.56|6047.56|6047.68|6047.68|6047.56|6047.56|0
1647253530000|2022-03-14 10:25:30|6043.91|6043.91|6042.01|6042.01|6043.91|6043.91|6042.01|6042.01|0
1647253550000|2022-03-14 10:25:50|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|0
1647253560000|2022-03-14 10:26:00|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|0
1647253590000|2022-03-14 10:26:30|6038.7|6038.7|6036.11|6036.11|6038.7|6038.7|6036.11|6036.11|0
1647253610000|2022-03-14 10:26:50|6037.53|6037.53|6037.62|6037.62|6037.62|6037.62|6037.28|6037.28|0
1647253620000|2022-03-14 10:27:00|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|6037.89|0
1647253640000|2022-03-14 10:27:20|6038.12|6038.12|6038.12|6038.12|6038.12|6038.12|6038.12|6038.12|0
1647253660000|2022-03-14 10:27:40|6039.54|6039.54|6038.95|6038.95|6039.54|6039.54|6038.83|6038.83|0
1647253670000|2022-03-14 10:27:50|6039.18|6039.18|6039.83|6039.83|6039.83|6039.83|6039.18|6039.18|0
1647253700000|2022-03-14 10:28:20|6039.6|6039.6|6038.17|6038.17|6039.6|6039.6|6038.17|6038.17|0
1647253730000|2022-03-14 10:28:50|6037.46|6037.46|6037.46|6037.46|6037.46|6037.46|6037.46|6037.46|0
1647253740000|2022-03-14 10:29:00|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|0
1647253750000|2022-03-14 10:29:10|6036.62|6036.62|6035.9|6035.9|6036.62|6036.62|6035.9|6035.9|0
1647253770000|2022-03-14 10:29:30|6036.25|6036.25|6036.25|6036.25|6036.25|6036.25|6036.25|6036.25|0
1647253780000|2022-03-14 10:29:40|6037.67|6037.67|6036.25|6036.25|6037.67|6037.67|6036.25|6036.25|0
1647253800000|2022-03-14 10:30:00|6036.37|6036.37|6036.37|6036.37|6036.37|6036.37|6036.37|6036.37|0
1647253820000|2022-03-14 10:30:20|6036.5|6036.5|6036.5|6036.5|6036.5|6036.5|6036.5|6036.5|0
1647253840000|2022-03-14 10:30:40|6039.35|6039.35|6040.42|6040.42|6040.42|6040.42|6039.35|6039.35|0
1647253850000|2022-03-14 10:30:50|6041.13|6041.13|6042.18|6042.18|6042.18|6042.18|6041.13|6041.13|0
1647253860000|2022-03-14 10:31:00|6041.95|6041.95|6043.87|6043.87|6043.87|6043.87|6041.95|6041.95|0
1647253880000|2022-03-14 10:31:20|6044.58|6044.58|6045.29|6045.29|6045.29|6045.29|6044.58|6044.58|0
1647253900000|2022-03-14 10:31:40|6045.06|6045.06|6045.06|6045.06|6045.06|6045.06|6045.06|6045.06|0
1647253910000|2022-03-14 10:31:50|6044.71|6044.71|6044.71|6044.71|6044.71|6044.71|6044.71|6044.71|0
1647253920000|2022-03-14 10:32:00|6042.58|6042.58|6041.08|6041.08|6042.58|6042.58|6041.08|6041.08|0
1647253930000|2022-03-14 10:32:10|6040.74|6040.74|6040.49|6040.49|6040.74|6040.74|6040.49|6040.49|0
1647253950000|2022-03-14 10:32:30|6040.38|6040.38|6038.96|6038.96|6040.38|6040.38|6038.96|6038.96|0
1647253960000|2022-03-14 10:32:40|6038.82|6038.82|6039.53|6039.53|6039.53|6039.53|6038.82|6038.82|0
1647253970000|2022-03-14 10:32:50|6039.42|6039.42|6039.42|6039.42|6039.42|6039.42|6039.42|6039.42|0
1647253980000|2022-03-14 10:33:00|6040.84|6040.84|6042.6|6042.6|6042.93|6042.93|6040.84|6040.84|0
1647254030000|2022-03-14 10:33:50|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|0
1647254050000|2022-03-14 10:34:10|6043.43|6043.43|6041.29|6041.29|6043.43|6043.43|6041.29|6041.29|0
1647254090000|2022-03-14 10:34:50|6042|6042|6041.55|6041.55|6042|6042|6041.55|6041.55|0
1647254110000|2022-03-14 10:35:10|6044.4|6044.4|6045.11|6045.11|6045.11|6045.11|6044.4|6044.4|0
1647254130000|2022-03-14 10:35:30|6042.97|6042.97|6042.63|6042.63|6042.97|6042.97|6042.63|6042.63|0
1647254140000|2022-03-14 10:35:40|6041.67|6041.67|6041.67|6041.67|6041.67|6041.67|6041.67|6041.67|0
1647254150000|2022-03-14 10:35:50|6040.25|6040.25|6040.15|6040.15|6040.38|6040.38|6040.15|6040.15|0
1647254160000|2022-03-14 10:36:00|6038.02|6038.02|6038.02|6038.02|6038.02|6038.02|6038.02|6038.02|0
1647254190000|2022-03-14 10:36:30|6038.13|6038.13|6038.36|6038.36|6038.36|6038.36|6038.13|6038.13|0
1647254200000|2022-03-14 10:36:40|6038.63|6038.63|6038.4|6038.4|6038.63|6038.63|6038.4|6038.4|0
1647254210000|2022-03-14 10:36:50|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|6038.52|0
1647254250000|2022-03-14 10:37:30|6039.23|6039.23|6040.27|6040.27|6040.27|6040.27|6039.23|6039.23|0
1647254260000|2022-03-14 10:37:40|6040.61|6040.61|6043.73|6043.73|6043.73|6043.73|6040.61|6040.61|0
1647254280000|2022-03-14 10:38:00|6043.85|6043.85|6043.85|6043.85|6043.85|6043.85|6043.85|6043.85|0
1647254300000|2022-03-14 10:38:20|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|0
1647254350000|2022-03-14 10:39:10|6043.14|6043.14|6043.14|6043.14|6043.14|6043.14|6043.14|6043.14|0
1647254360000|2022-03-14 10:39:20|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|0
1647254400000|2022-03-14 10:40:00|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|6044.45|0
1647254410000|2022-03-14 10:40:10|6044.33|6044.33|6043.62|6043.62|6044.33|6044.33|6043.62|6043.62|0
1647254420000|2022-03-14 10:40:20|6042.95|6042.95|6042.95|6042.95|6042.95|6042.95|6042.95|6042.95|0
1647254440000|2022-03-14 10:40:40|6043.66|6043.66|6043.99|6043.99|6043.99|6043.99|6043.66|6043.66|0
1647254450000|2022-03-14 10:40:50|6044.71|6044.71|6044.71|6044.71|6044.71|6044.71|6044.71|6044.71|0
1647254470000|2022-03-14 10:41:10|6044.97|6044.97|6045.46|6045.46|6045.46|6045.46|6044.97|6044.97|0
1647254510000|2022-03-14 10:41:50|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|0
1647254550000|2022-03-14 10:42:30|6044.8|6044.8|6045.51|6045.51|6045.51|6045.51|6044.8|6044.8|0
1647254560000|2022-03-14 10:42:40|6044.93|6044.93|6044.18|6044.18|6044.93|6044.93|6044.18|6044.18|0
1647254580000|2022-03-14 10:43:00|6042.76|6042.76|6041.71|6041.71|6042.76|6042.76|6041.71|6041.71|0
1647254590000|2022-03-14 10:43:10|6041.59|6041.59|6041.59|6041.59|6041.59|6041.59|6041.59|6041.59|0
1647254600000|2022-03-14 10:43:20|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|0
1647254610000|2022-03-14 10:43:30|6042.19|6042.19|6042.19|6042.19|6042.19|6042.19|6042.19|6042.19|0
1647254630000|2022-03-14 10:43:50|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|0
1647254670000|2022-03-14 10:44:30|6040.53|6040.53|6040.53|6040.53|6040.53|6040.53|6039.82|6039.82|0
1647254700000|2022-03-14 10:45:00|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|0
1647254710000|2022-03-14 10:45:10|6040.19|6040.19|6040.19|6040.19|6040.19|6040.19|6040.19|6040.19|0
1647254730000|2022-03-14 10:45:30|6040.52|6040.52|6040.52|6040.52|6040.52|6040.52|6040.52|6040.52|0
1647254740000|2022-03-14 10:45:40|6040.66|6040.66|6042.2|6042.2|6042.2|6042.2|6040.66|6040.66|0
1647254770000|2022-03-14 10:46:10|6042.53|6042.53|6042.53|6042.53|6042.53|6042.53|6042.53|6042.53|0
1647254800000|2022-03-14 10:46:40|6042.2|6042.2|6042.31|6042.31|6042.31|6042.31|6042.2|6042.2|0
1647254810000|2022-03-14 10:46:50|6042.43|6042.43|6042.43|6042.43|6042.43|6042.43|6042.43|6042.43|0
1647254820000|2022-03-14 10:47:00|6043.41|6043.41|6045.73|6045.73|6045.73|6045.73|6043.41|6043.41|0
1647254850000|2022-03-14 10:47:30|6043.82|6043.82|6043.48|6043.48|6043.82|6043.82|6043.48|6043.48|0
1647254910000|2022-03-14 10:48:30|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|6042.06|0
1647254920000|2022-03-14 10:48:40|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|0
1647254930000|2022-03-14 10:48:50|6041.94|6041.94|6042.28|6042.28|6042.28|6042.28|6041.94|6041.94|0
1647254970000|2022-03-14 10:49:30|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|0
1647254990000|2022-03-14 10:49:50|6041.34|6041.34|6040.89|6040.89|6041.34|6041.34|6040.89|6040.89|0
1647255010000|2022-03-14 10:50:10|6041.6|6041.6|6041.87|6041.87|6041.87|6041.87|6041.6|6041.6|0
1647255020000|2022-03-14 10:50:20|6042.58|6042.58|6042.58|6042.58|6042.58|6042.58|6042.58|6042.58|0
1647255070000|2022-03-14 10:51:10|6042|6042|6042|6042|6042|6042|6042|6042|0
1647255080000|2022-03-14 10:51:20|6042.23|6042.23|6042.35|6042.35|6042.35|6042.35|6042.23|6042.23|0
1647255110000|2022-03-14 10:51:50|6042.59|6042.59|6046.02|6046.02|6046.02|6046.02|6042.59|6042.59|0
1647255120000|2022-03-14 10:52:00|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|0
1647255160000|2022-03-14 10:52:40|6046.04|6046.04|6046.04|6046.04|6046.04|6046.04|6046.04|6046.04|0
1647255190000|2022-03-14 10:53:10|6046.28|6046.28|6046.28|6046.28|6046.28|6046.28|6046.28|6046.28|0
1647255220000|2022-03-14 10:53:40|6046.05|6046.05|6046.05|6046.05|6046.05|6046.05|6046.05|6046.05|0
1647255230000|2022-03-14 10:53:50|6043.87|6043.87|6046.23|6046.23|6046.23|6046.23|6043.87|6043.87|0
1647255240000|2022-03-14 10:54:00|6046.94|6046.94|6048.37|6048.37|6048.37|6048.37|6046.94|6046.94|0
1647255250000|2022-03-14 10:54:10|6047.65|6047.65|6051.21|6051.21|6051.92|6051.92|6047.65|6047.65|0
1647255300000|2022-03-14 10:55:00|6051.44|6051.44|6048.47|6048.47|6051.44|6051.44|6048.47|6048.47|0
1647255330000|2022-03-14 10:55:30|6048.13|6048.13|6047.9|6047.9|6048.13|6048.13|6047.9|6047.9|0
1647255350000|2022-03-14 10:55:50|6047.65|6047.65|6047.42|6047.42|6047.65|6047.65|6047.42|6047.42|0
1647255370000|2022-03-14 10:56:10|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|0
1647255410000|2022-03-14 10:56:50|6046.84|6046.84|6046.84|6046.84|6046.84|6046.84|6046.84|6046.84|0
1647255420000|2022-03-14 10:57:00|6044.7|6044.7|6046.26|6046.26|6046.26|6046.26|6044.7|6044.7|0
1647255430000|2022-03-14 10:57:10|6046.12|6046.12|6045.99|6045.99|6046.12|6046.12|6045.99|6045.99|0
1647255450000|2022-03-14 10:57:30|6046.22|6046.22|6046.22|6046.22|6046.22|6046.22|6046.22|6046.22|0
1647255480000|2022-03-14 10:58:00|6044.09|6044.09|6043.84|6043.84|6044.09|6044.09|6043.84|6043.84|0
1647255500000|2022-03-14 10:58:20|6043.97|6043.97|6043.97|6043.97|6043.97|6043.97|6043.97|6043.97|0
1647255520000|2022-03-14 10:58:40|6043.64|6043.64|6043.64|6043.64|6043.64|6043.64|6043.64|6043.64|0
1647255560000|2022-03-14 10:59:20|6042.93|6042.93|6042.93|6042.93|6042.93|6042.93|6042.93|6042.93|0
1647255590000|2022-03-14 10:59:50|6043.06|6043.06|6043.06|6043.06|6043.06|6043.06|6043.06|6043.06|0
1647255610000|2022-03-14 11:00:10|6043.4|6043.4|6043.4|6043.4|6043.4|6043.4|6043.4|6043.4|0
1647255630000|2022-03-14 11:00:30|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|0
1647255640000|2022-03-14 11:00:40|6043.86|6043.86|6043.86|6043.86|6043.86|6043.86|6043.86|6043.86|0
1647255660000|2022-03-14 11:01:00|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|6042.44|0
1647255670000|2022-03-14 11:01:10|6041.06|6041.06|6040.6|6040.6|6041.06|6041.06|6040.6|6040.6|0
1647255710000|2022-03-14 11:01:50|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|0
1647255730000|2022-03-14 11:02:10|6039.41|6039.41|6039.41|6039.41|6039.41|6039.41|6039.41|6039.41|0
1647255750000|2022-03-14 11:02:30|6038.7|6038.7|6039.41|6039.41|6039.41|6039.41|6038.7|6038.7|0
1647255820000|2022-03-14 11:03:40|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|0
1647255840000|2022-03-14 11:04:00|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|0
1647255850000|2022-03-14 11:04:10|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|6041.55|0
1647255860000|2022-03-14 11:04:20|6041.73|6041.73|6043.04|6043.04|6043.04|6043.04|6041.39|6041.39|0
1647255880000|2022-03-14 11:04:40|6042.81|6042.81|6042.81|6042.81|6042.81|6042.81|6042.81|6042.81|0
1647255890000|2022-03-14 11:04:50|6042.93|6042.93|6042.93|6042.93|6042.93|6042.93|6042.93|6042.93|0
1647255900000|2022-03-14 11:05:00|6043.64|6043.64|6043.64|6043.64|6044.35|6044.35|6043.64|6043.64|0
1647255910000|2022-03-14 11:05:10|6045.06|6045.06|6045.06|6045.06|6045.06|6045.06|6045.06|6045.06|0
1647255920000|2022-03-14 11:05:20|6045.4|6045.4|6045.4|6045.4|6045.4|6045.4|6045.4|6045.4|0
1647256000000|2022-03-14 11:06:40|6045.73|6045.73|6045.73|6045.73|6047.16|6047.16|6045.73|6045.73|0
1647256010000|2022-03-14 11:06:50|6045.4|6045.4|6045.4|6045.4|6045.4|6045.4|6045.4|6045.4|0
1647256020000|2022-03-14 11:07:00|6046.82|6046.82|6046.57|6046.57|6046.82|6046.82|6046.57|6046.57|0
1647256030000|2022-03-14 11:07:10|6047.4|6047.4|6047.4|6047.4|6047.4|6047.4|6047.4|6047.4|0
1647256050000|2022-03-14 11:07:30|6047.13|6047.13|6047.13|6047.13|6047.13|6047.13|6047.13|6047.13|0
1647256060000|2022-03-14 11:07:40|6045.71|6045.71|6044.54|6044.54|6045.71|6045.71|6044.54|6044.54|0
1647256110000|2022-03-14 11:08:30|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|0
1647256120000|2022-03-14 11:08:40|6044.07|6044.07|6044.07|6044.07|6044.07|6044.07|6044.07|6044.07|0
1647256130000|2022-03-14 11:08:50|6043.35|6043.35|6045.15|6045.15|6045.15|6045.15|6043.02|6043.02|0
1647256140000|2022-03-14 11:09:00|6044.88|6044.88|6044.64|6044.64|6044.88|6044.88|6044.64|6044.64|0
1647256180000|2022-03-14 11:09:40|6043.93|6043.93|6043.93|6043.93|6043.93|6043.93|6043.93|6043.93|0
1647256210000|2022-03-14 11:10:10|6043.21|6043.21|6043.21|6043.21|6043.21|6043.21|6043.21|6043.21|0
1647256250000|2022-03-14 11:10:50|6042.75|6042.75|6042.5|6042.5|6042.75|6042.75|6042.5|6042.5|0
1647256260000|2022-03-14 11:11:00|6042.62|6042.62|6042.73|6042.73|6042.85|6042.85|6042.62|6042.62|0
1647256270000|2022-03-14 11:11:10|6042.5|6042.5|6043.93|6043.93|6043.93|6043.93|6042.5|6042.5|0
1647256280000|2022-03-14 11:11:20|6044.06|6044.06|6044.06|6044.06|6044.06|6044.06|6044.06|6044.06|0
1647256320000|2022-03-14 11:12:00|6044.4|6044.4|6045.57|6045.57|6045.57|6045.57|6044.4|6044.4|0
1647256330000|2022-03-14 11:12:10|6045.69|6045.69|6045.69|6045.69|6045.69|6045.69|6045.69|6045.69|0
1647256340000|2022-03-14 11:12:20|6044.26|6044.26|6044.13|6044.13|6044.26|6044.26|6044.02|6044.02|0
1647256350000|2022-03-14 11:12:30|6043.89|6043.89|6043.65|6043.65|6043.89|6043.89|6043.65|6043.65|0
1647256360000|2022-03-14 11:12:40|6044.37|6044.37|6045.08|6045.08|6045.08|6045.08|6044.37|6044.37|0
1647256390000|2022-03-14 11:13:10|6044.96|6044.96|6044.85|6044.85|6044.96|6044.96|6044.85|6044.85|0
1647256400000|2022-03-14 11:13:20|6044.73|6044.73|6044.73|6044.73|6044.73|6044.73|6044.73|6044.73|0
1647256410000|2022-03-14 11:13:30|6044.61|6044.61|6044.61|6044.61|6044.61|6044.61|6044.61|6044.61|0
1647256450000|2022-03-14 11:14:10|6044.21|6044.21|6044.21|6044.21|6044.21|6044.21|6044.21|6044.21|0
1647256470000|2022-03-14 11:14:30|6044.09|6044.09|6044.01|6044.01|6044.09|6044.09|6043.76|6043.76|0
1647256560000|2022-03-14 11:16:00|6044.12|6044.12|6044.12|6044.12|6044.12|6044.12|6043.89|6043.89|0
1647256570000|2022-03-14 11:16:10|6043.87|6043.87|6042.21|6042.21|6043.87|6043.87|6041.49|6041.49|0
1647256580000|2022-03-14 11:16:20|6041.96|6041.96|6042.67|6042.67|6042.67|6042.67|6041.96|6041.96|0
1647256610000|2022-03-14 11:16:50|6042.34|6042.34|6041.62|6041.62|6042.34|6042.34|6041.62|6041.62|0
1647256620000|2022-03-14 11:17:00|6041.29|6041.29|6041.29|6041.29|6041.29|6041.29|6041.29|6041.29|0
1647256660000|2022-03-14 11:17:40|6042.71|6042.71|6042.36|6042.36|6044.5|6044.5|6042.36|6042.36|0
1647256670000|2022-03-14 11:17:50|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|0
1647256680000|2022-03-14 11:18:00|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|6042.84|0
1647256690000|2022-03-14 11:18:10|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|0
1647256700000|2022-03-14 11:18:20|6043.29|6043.29|6043.29|6043.29|6043.29|6043.29|6043.29|6043.29|0
1647256760000|2022-03-14 11:19:20|6043.05|6043.05|6043.05|6043.05|6043.05|6043.05|6043.05|6043.05|0
1647256800000|2022-03-14 11:20:00|6043.38|6043.38|6043.38|6043.38|6043.38|6043.38|6043.38|6043.38|0
1647256810000|2022-03-14 11:20:10|6043.27|6043.27|6044.01|6044.01|6044.01|6044.01|6043.27|6043.27|0
1647256820000|2022-03-14 11:20:20|6043.29|6043.29|6043.29|6043.29|6043.29|6043.29|6043.29|6043.29|0
1647256830000|2022-03-14 11:20:30|6042.96|6042.96|6043.29|6043.29|6043.29|6043.29|6042.96|6042.96|0
1647256840000|2022-03-14 11:20:40|6044.72|6044.72|6045.19|6045.19|6045.19|6045.19|6044.72|6044.72|0
1647256860000|2022-03-14 11:21:00|6044.94|6044.94|6045.43|6045.43|6045.43|6045.43|6044.94|6044.94|0
1647256870000|2022-03-14 11:21:10|6045.66|6045.66|6045.66|6045.66|6045.66|6045.66|6045.66|6045.66|0
1647256880000|2022-03-14 11:21:20|6044.95|6044.95|6044.46|6044.46|6044.95|6044.95|6044.46|6044.46|0
1647256900000|2022-03-14 11:21:40|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|0
1647256910000|2022-03-14 11:21:50|6044.21|6044.21|6044.21|6044.21|6044.21|6044.21|6044.21|6044.21|0
1647256970000|2022-03-14 11:22:50|6044.55|6044.55|6044.66|6044.66|6044.66|6044.66|6044.55|6044.55|0
1647256990000|2022-03-14 11:23:10|6044.78|6044.78|6044.78|6044.78|6044.78|6044.78|6044.78|6044.78|0
1647257000000|2022-03-14 11:23:20|6045.01|6045.01|6045.01|6045.01|6045.01|6045.01|6045.01|6045.01|0
1647257020000|2022-03-14 11:23:40|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|0
1647257040000|2022-03-14 11:24:00|6045.37|6045.37|6045.37|6045.37|6045.49|6045.49|6045.37|6045.37|0
1647257060000|2022-03-14 11:24:20|6046.08|6046.08|6046.79|6046.79|6046.79|6046.79|6046.08|6046.08|0
1647257070000|2022-03-14 11:24:30|6047.51|6047.51|6046.08|6046.08|6047.51|6047.51|6046.08|6046.08|0
1647257110000|2022-03-14 11:25:10|6045.97|6045.97|6045.74|6045.74|6045.97|6045.97|6045.02|6045.02|0
1647257120000|2022-03-14 11:25:20|6045.02|6045.02|6043.29|6043.29|6045.02|6045.02|6043.29|6043.29|0
1647257130000|2022-03-14 11:25:30|6043.41|6043.41|6044.11|6044.11|6044.11|6044.11|6043.41|6043.41|0
1647257140000|2022-03-14 11:25:40|6044.45|6044.45|6043.88|6043.88|6044.45|6044.45|6043.88|6043.88|0
1647257150000|2022-03-14 11:25:50|6044.01|6044.01|6044.01|6044.01|6044.01|6044.01|6044.01|6044.01|0
1647257170000|2022-03-14 11:26:10|6044.24|6044.24|6044.24|6044.24|6044.24|6044.24|6044.24|6044.24|0
1647257180000|2022-03-14 11:26:20|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|0
1647257200000|2022-03-14 11:26:40|6043.65|6043.65|6043.65|6043.65|6043.65|6043.65|6043.65|6043.65|0
1647257220000|2022-03-14 11:27:00|6043.98|6043.98|6044.69|6044.69|6044.69|6044.69|6043.98|6043.98|0
1647257250000|2022-03-14 11:27:30|6044.36|6044.36|6044.36|6044.36|6044.36|6044.36|6044.36|6044.36|0
1647257260000|2022-03-14 11:27:40|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|0
1647257270000|2022-03-14 11:27:50|6044.11|6044.11|6044.11|6044.11|6044.11|6044.11|6043.99|6043.99|0
1647257280000|2022-03-14 11:28:00|6044.16|6044.16|6043.89|6043.89|6044.16|6044.16|6043.89|6043.89|0
1647257290000|2022-03-14 11:28:10|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|0
1647257300000|2022-03-14 11:28:20|6044.34|6044.34|6044.34|6044.34|6044.34|6044.34|6044.34|6044.34|0
1647257310000|2022-03-14 11:28:30|6044.22|6044.22|6043.51|6043.51|6044.22|6044.22|6043.51|6043.51|0
1647257340000|2022-03-14 11:29:00|6043.38|6043.38|6043.03|6043.03|6043.38|6043.38|6043.03|6043.03|0
1647257360000|2022-03-14 11:29:20|6041.27|6041.27|6041.27|6041.27|6041.27|6041.27|6041.27|6041.27|0
1647257370000|2022-03-14 11:29:30|6041.98|6041.98|6039.75|6039.75|6041.98|6041.98|6039.75|6039.75|0
1647257380000|2022-03-14 11:29:40|6039.62|6039.62|6041.87|6041.87|6041.87|6041.87|6039.37|6039.37|0
1647257400000|2022-03-14 11:30:00|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|6041.16|0
1647257420000|2022-03-14 11:30:20|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|0
1647257450000|2022-03-14 11:30:50|6042.81|6042.81|6042.81|6042.81|6042.81|6042.81|6042.81|6042.81|0
1647257460000|2022-03-14 11:31:00|6043.16|6043.16|6044.2|6044.2|6044.2|6044.2|6043.16|6043.16|0
1647257470000|2022-03-14 11:31:10|6044.55|6044.55|6044.55|6044.55|6044.55|6044.55|6044.55|6044.55|0
1647257480000|2022-03-14 11:31:20|6044.82|6044.82|6044.82|6044.82|6044.82|6044.82|6044.82|6044.82|0
1647257520000|2022-03-14 11:32:00|6045.07|6045.07|6045.07|6045.07|6045.07|6045.07|6045.07|6045.07|0
1647257530000|2022-03-14 11:32:10|6044.82|6044.82|6044.82|6044.82|6044.82|6044.82|6044.82|6044.82|0
1647257550000|2022-03-14 11:32:30|6044.48|6044.48|6043.77|6043.77|6044.48|6044.48|6043.77|6043.77|0
1647257580000|2022-03-14 11:33:00|6043.64|6043.64|6040.47|6040.47|6043.64|6043.64|6040.47|6040.47|0
1647257590000|2022-03-14 11:33:10|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|0
1647257600000|2022-03-14 11:33:20|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|0
1647257640000|2022-03-14 11:34:00|6037.14|6037.14|6037.14|6037.14|6037.14|6037.14|6037.14|6037.14|0
1647257720000|2022-03-14 11:35:20|6038.56|6038.56|6038.67|6038.67|6038.67|6038.67|6038.56|6038.56|0
1647257730000|2022-03-14 11:35:30|6038.79|6038.79|6038.79|6038.79|6038.79|6038.79|6038.79|6038.79|0
1647257750000|2022-03-14 11:35:50|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|0
1647257770000|2022-03-14 11:36:10|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|0
1647257830000|2022-03-14 11:37:10|6039.5|6039.5|6039.64|6039.64|6039.64|6039.64|6039.5|6039.5|0
1647257890000|2022-03-14 11:38:10|6040.1|6040.1|6040.1|6040.1|6040.1|6040.1|6040.1|6040.1|0
1647257910000|2022-03-14 11:38:30|6039.39|6039.39|6037.6|6037.6|6039.39|6039.39|6037.6|6037.6|0
1647257920000|2022-03-14 11:38:40|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|0
1647257950000|2022-03-14 11:39:10|6037.51|6037.51|6037.51|6037.51|6037.51|6037.51|6037.51|6037.51|0
1647257960000|2022-03-14 11:39:20|6037.74|6037.74|6037.74|6037.74|6037.74|6037.74|6037.74|6037.74|0
1647257970000|2022-03-14 11:39:30|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|6037.99|0
1647258000000|2022-03-14 11:40:00|6038.7|6038.7|6041.27|6041.27|6041.27|6041.27|6038.7|6038.7|0
1647258090000|2022-03-14 11:41:30|6041.52|6041.52|6042.94|6042.94|6042.94|6042.94|6041.52|6041.52|0
1647258100000|2022-03-14 11:41:40|6041.52|6041.52|6041.52|6041.52|6041.52|6041.52|6041.52|6041.52|0
1647258140000|2022-03-14 11:42:20|6041.27|6041.27|6041.27|6041.27|6041.27|6041.27|6041.27|6041.27|0
1647258160000|2022-03-14 11:42:40|6040.56|6040.56|6039.98|6039.98|6040.56|6040.56|6039.75|6039.75|0
1647258210000|2022-03-14 11:43:30|6040.69|6040.69|6040.69|6040.69|6040.69|6040.69|6040.69|6040.69|0
1647258220000|2022-03-14 11:43:40|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|0
1647258270000|2022-03-14 11:44:30|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|0
1647258290000|2022-03-14 11:44:50|6039.89|6039.89|6038.47|6038.47|6039.89|6039.89|6038.47|6038.47|0
1647258310000|2022-03-14 11:45:10|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|6037.76|0
1647258340000|2022-03-14 11:45:40|6038.09|6038.09|6041.55|6041.55|6041.65|6041.65|6038.09|6038.09|0
1647258360000|2022-03-14 11:46:00|6042.97|6042.97|6041.55|6041.55|6042.97|6042.97|6041.55|6041.55|0
1647258390000|2022-03-14 11:46:30|6041.32|6041.32|6041.32|6041.32|6041.32|6041.32|6041.32|6041.32|0
1647258400000|2022-03-14 11:46:40|6041.65|6041.65|6041.55|6041.55|6041.65|6041.65|6041.32|6041.32|0
1647258410000|2022-03-14 11:46:50|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|0
1647258420000|2022-03-14 11:47:00|6042.6|6042.6|6042.6|6042.6|6042.6|6042.6|6042.6|6042.6|0
1647258430000|2022-03-14 11:47:10|6042.36|6042.36|6042.36|6042.36|6042.36|6042.36|6042.36|6042.36|0
1647258460000|2022-03-14 11:47:40|6042.25|6042.25|6040.83|6040.83|6042.25|6042.25|6040.83|6040.83|0
1647258480000|2022-03-14 11:48:00|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|0
1647258500000|2022-03-14 11:48:20|6040|6040|6040.59|6040.59|6040.71|6040.71|6040|6040|0
1647258520000|2022-03-14 11:48:40|6039.88|6039.88|6041.42|6041.42|6041.42|6041.42|6039.88|6039.88|0
1647258530000|2022-03-14 11:48:50|6041.19|6041.19|6041.19|6041.19|6041.19|6041.19|6041.19|6041.19|0
1647258540000|2022-03-14 11:49:00|6041.07|6041.07|6040.86|6040.86|6041.57|6041.57|6040.86|6040.86|0
1647258550000|2022-03-14 11:49:10|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|0
1647258590000|2022-03-14 11:49:50|6041.32|6041.32|6041.32|6041.32|6041.32|6041.32|6041.32|6041.32|0
1647258600000|2022-03-14 11:50:00|6042.74|6042.74|6042.74|6042.74|6042.74|6042.74|6042.74|6042.74|0
1647258610000|2022-03-14 11:50:10|6043.2|6043.2|6043.2|6043.2|6043.2|6043.2|6043.2|6043.2|0
1647258620000|2022-03-14 11:50:20|6044.39|6044.39|6044.39|6044.39|6044.39|6044.39|6044.39|6044.39|0
1647258630000|2022-03-14 11:50:30|6044.05|6044.05|6044.65|6044.65|6044.65|6044.65|6043.6|6043.6|0
1647258640000|2022-03-14 11:50:40|6044.41|6044.41|6042.99|6042.99|6044.41|6044.41|6042.99|6042.99|0
1647258660000|2022-03-14 11:51:00|6042.76|6042.76|6042.76|6042.76|6042.76|6042.76|6042.76|6042.76|0
1647258670000|2022-03-14 11:51:10|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|6042.99|0
1647258680000|2022-03-14 11:51:20|6042.76|6042.76|6042.51|6042.51|6042.76|6042.76|6042.51|6042.51|0
1647258700000|2022-03-14 11:51:40|6043.94|6043.94|6045.36|6045.36|6045.36|6045.36|6043.94|6043.94|0
1647258720000|2022-03-14 11:52:00|6043.94|6043.94|6043.94|6043.94|6043.94|6043.94|6043.94|6043.94|0
1647258750000|2022-03-14 11:52:30|6044.65|6044.65|6044.64|6044.64|6044.65|6044.65|6044.3|6044.3|0
1647258760000|2022-03-14 11:52:40|6044.77|6044.77|6044.77|6044.77|6044.77|6044.77|6044.77|6044.77|0
1647258800000|2022-03-14 11:53:20|6044.54|6044.54|6044.31|6044.31|6044.54|6044.54|6044.31|6044.31|0
1647258850000|2022-03-14 11:54:10|6043.6|6043.6|6043.6|6043.6|6043.6|6043.6|6043.6|6043.6|0
1647258870000|2022-03-14 11:54:30|6044.31|6044.31|6044.31|6044.31|6044.31|6044.31|6044.31|6044.31|0
1647258890000|2022-03-14 11:54:50|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|0
1647258900000|2022-03-14 11:55:00|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|0
1647258910000|2022-03-14 11:55:10|6044.19|6044.19|6045.02|6045.02|6045.02|6045.02|6044.19|6044.19|0
1647258940000|2022-03-14 11:55:40|6045.13|6045.13|6045.13|6045.13|6045.13|6045.13|6045.13|6045.13|0
1647258960000|2022-03-14 11:56:00|6045.85|6045.85|6045.85|6045.85|6045.85|6045.85|6045.85|6045.85|0
1647258980000|2022-03-14 11:56:20|6045.51|6045.51|6047.63|6047.63|6047.63|6047.63|6044.58|6044.58|0
1647258990000|2022-03-14 11:56:30|6046.21|6046.21|6050.81|6050.81|6051.53|6051.53|6046.21|6046.21|0
1647259000000|2022-03-14 11:56:40|6051.05|6051.05|6053.63|6053.63|6053.63|6053.63|6051.05|6051.05|0
1647259010000|2022-03-14 11:56:50|6054.34|6054.34|6057|6057|6057|6057|6054.34|6054.34|0
1647259020000|2022-03-14 11:57:00|6057.33|6057.33|6058.76|6058.76|6058.76|6058.76|6057.33|6057.33|0
1647259050000|2022-03-14 11:57:30|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|0
1647259060000|2022-03-14 11:57:40|6057.71|6057.71|6057.71|6057.71|6057.71|6057.71|6057.71|6057.71|0
1647259070000|2022-03-14 11:57:50|6058.45|6058.45|6057.74|6057.74|6058.45|6058.45|6057.74|6057.74|0
1647259080000|2022-03-14 11:58:00|6055.6|6055.6|6055.6|6055.6|6055.6|6055.6|6055.6|6055.6|0
1647259090000|2022-03-14 11:58:10|6056.31|6056.31|6056.31|6056.31|6056.31|6056.31|6056.31|6056.31|0
1647259110000|2022-03-14 11:58:30|6056.54|6056.54|6056.54|6056.54|6056.54|6056.54|6056.54|6056.54|0
1647259130000|2022-03-14 11:58:50|6055.12|6055.12|6055.12|6055.12|6055.12|6055.12|6055.12|6055.12|0
1647259140000|2022-03-14 11:59:00|6054.88|6054.88|6054.88|6054.88|6054.88|6054.88|6054.88|6054.88|0
1647259160000|2022-03-14 11:59:20|6055.21|6055.21|6055.21|6055.21|6055.21|6055.21|6055.21|6055.21|0
1647259170000|2022-03-14 11:59:30|6055.1|6055.1|6055.1|6055.1|6055.1|6055.1|6055.1|6055.1|0
1647259210000|2022-03-14 12:00:10|6054.75|6054.75|6054.61|6054.61|6054.75|6054.75|6054.61|6054.61|0
1647259220000|2022-03-14 12:00:20|6054.85|6054.85|6056.38|6056.38|6056.38|6056.38|6054.85|6054.85|0
1647259250000|2022-03-14 12:00:50|6059.94|6059.94|6059.94|6059.94|6059.94|6059.94|6059.94|6059.94|0
1647259260000|2022-03-14 12:01:00|6060.06|6060.06|6058.63|6058.63|6060.39|6060.39|6058.63|6058.63|0
1647259270000|2022-03-14 12:01:10|6059.35|6059.35|6059.01|6059.01|6059.35|6059.35|6059.01|6059.01|0
1647259280000|2022-03-14 12:01:20|6059.72|6059.72|6061.85|6061.85|6061.85|6061.85|6059.72|6059.72|0
1647259290000|2022-03-14 12:01:30|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|0
1647259350000|2022-03-14 12:02:30|6062.46|6062.46|6062.73|6062.73|6062.87|6062.87|6062.46|6062.46|0
1647259370000|2022-03-14 12:02:50|6062.85|6062.85|6061.73|6061.73|6062.85|6062.85|6061.16|6061.16|0
1647259390000|2022-03-14 12:03:10|6063.16|6063.16|6063.16|6063.16|6063.16|6063.16|6063.16|6063.16|0
1647259400000|2022-03-14 12:03:20|6063.56|6063.56|6063.56|6063.56|6063.56|6063.56|6063.56|6063.56|0
1647259430000|2022-03-14 12:03:50|6062.85|6062.85|6062|6062|6062.85|6062.85|6062|6062|0
1647259450000|2022-03-14 12:04:10|6060.58|6060.58|6060.58|6060.58|6060.58|6060.58|6060.58|6060.58|0
1647259480000|2022-03-14 12:04:40|6059.87|6059.87|6061.29|6061.29|6061.29|6061.29|6059.87|6059.87|0
1647259500000|2022-03-14 12:05:00|6061.41|6061.41|6061.41|6061.41|6061.41|6061.41|6061.41|6061.41|0
1647259510000|2022-03-14 12:05:10|6061.07|6061.07|6061.07|6061.07|6061.07|6061.07|6061.07|6061.07|0
1647259520000|2022-03-14 12:05:20|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|0
1647259530000|2022-03-14 12:05:30|6060.36|6060.36|6060.7|6060.7|6060.7|6060.7|6060.36|6060.36|0
1647259540000|2022-03-14 12:05:40|6060.81|6060.81|6061.64|6061.64|6061.64|6061.64|6060.81|6060.81|0
1647259590000|2022-03-14 12:06:30|6060.22|6060.22|6060.22|6060.22|6060.22|6060.22|6060.22|6060.22|0
1647259620000|2022-03-14 12:07:00|6058.08|6058.08|6059.5|6059.5|6059.5|6059.5|6058.08|6058.08|0
1647259660000|2022-03-14 12:07:40|6058.79|6058.79|6058.79|6058.79|6058.79|6058.79|6058.79|6058.79|0
1647259670000|2022-03-14 12:07:50|6058.45|6058.45|6059.04|6059.04|6059.16|6059.16|6058.45|6058.45|0
1647259690000|2022-03-14 12:08:10|6058.3|6058.3|6058.3|6058.3|6058.3|6058.3|6058.3|6058.3|0
1647259720000|2022-03-14 12:08:40|6057.59|6057.59|6057.59|6057.59|6057.59|6057.59|6057.59|6057.59|0
1647259770000|2022-03-14 12:09:30|6059.13|6059.13|6059.13|6059.13|6059.13|6059.13|6059.13|6059.13|0
1647259790000|2022-03-14 12:09:50|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|0
1647259800000|2022-03-14 12:10:00|6060.07|6060.07|6060.07|6060.07|6060.07|6060.07|6060.07|6060.07|0
1647259810000|2022-03-14 12:10:10|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|0
1647259820000|2022-03-14 12:10:20|6059.96|6059.96|6059.96|6059.96|6059.96|6059.96|6059.96|6059.96|0
1647259830000|2022-03-14 12:10:30|6057.11|6057.11|6056.4|6056.4|6057.11|6057.11|6056.4|6056.4|0
1647259860000|2022-03-14 12:11:00|6054.26|6054.26|6054.98|6054.98|6054.98|6054.98|6054.26|6054.26|0
1647259950000|2022-03-14 12:12:30|6054.6|6054.6|6055.88|6055.88|6055.88|6055.88|6054.6|6054.6|0
1647259980000|2022-03-14 12:13:00|6056.21|6056.21|6056.44|6056.44|6056.44|6056.44|6056.21|6056.21|0
1647259990000|2022-03-14 12:13:10|6056.56|6056.56|6056.79|6056.79|6056.79|6056.79|6056.56|6056.56|0
1647260010000|2022-03-14 12:13:30|6055.37|6055.37|6056.08|6056.08|6056.08|6056.08|6055.37|6055.37|0
1647260030000|2022-03-14 12:13:50|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|0
1647260110000|2022-03-14 12:15:10|6056.75|6056.75|6058.17|6058.17|6058.88|6058.88|6056.75|6056.75|0
1647260130000|2022-03-14 12:15:30|6059.65|6059.65|6059.19|6059.19|6060.61|6060.61|6059.19|6059.19|0
1647260150000|2022-03-14 12:15:50|6059.9|6059.9|6059.9|6059.9|6059.9|6059.9|6059.9|6059.9|0
1647260180000|2022-03-14 12:16:20|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|0
1647260220000|2022-03-14 12:17:00|6059.07|6059.07|6059.07|6059.07|6059.07|6059.07|6059.07|6059.07|0
1647260240000|2022-03-14 12:17:20|6058.74|6058.74|6057.78|6057.78|6058.74|6058.74|6057.78|6057.78|0
1647260270000|2022-03-14 12:17:50|6057.43|6057.43|6057.43|6057.43|6057.43|6057.43|6057.43|6057.43|0
1647260310000|2022-03-14 12:18:30|6056.72|6056.72|6055.78|6055.78|6056.72|6056.72|6055.78|6055.78|0
1647260320000|2022-03-14 12:18:40|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|0
1647260330000|2022-03-14 12:18:50|6053.64|6053.64|6052.93|6052.93|6053.64|6053.64|6052.93|6052.93|0
1647260350000|2022-03-14 12:19:10|6054.36|6054.36|6053.64|6053.64|6054.36|6054.36|6052.93|6052.93|0
1647260410000|2022-03-14 12:20:10|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|0
1647260430000|2022-03-14 12:20:30|6053.64|6053.64|6054.47|6054.47|6054.47|6054.47|6053.64|6053.64|0
1647260440000|2022-03-14 12:20:40|6054.59|6054.59|6054.59|6054.59|6054.59|6054.59|6054.59|6054.59|0
1647260460000|2022-03-14 12:21:00|6053.16|6053.16|6053.05|6053.05|6053.16|6053.16|6053.05|6053.05|0
1647260490000|2022-03-14 12:21:30|6053.28|6053.28|6053.99|6053.99|6053.99|6053.99|6053.28|6053.28|0
1647260540000|2022-03-14 12:22:20|6053.28|6053.28|6053.28|6053.28|6053.28|6053.28|6053.28|6053.28|0
1647260560000|2022-03-14 12:22:40|6052.57|6052.57|6052.09|6052.09|6052.57|6052.57|6051.76|6051.76|0
1647260590000|2022-03-14 12:23:10|6053.85|6053.85|6053.85|6053.85|6053.85|6053.85|6053.85|6053.85|0
1647260600000|2022-03-14 12:23:20|6054.34|6054.34|6054.34|6054.34|6054.34|6054.34|6054.34|6054.34|0
1647260610000|2022-03-14 12:23:30|6055.28|6055.28|6055.28|6055.28|6055.28|6055.28|6055.28|6055.28|0
1647260680000|2022-03-14 12:24:40|6055.05|6055.05|6054.71|6054.71|6055.05|6055.05|6054.71|6054.71|0
1647260690000|2022-03-14 12:24:50|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|0
1647260710000|2022-03-14 12:25:10|6052.34|6052.34|6052.34|6052.34|6052.34|6052.34|6052.34|6052.34|0
1647260720000|2022-03-14 12:25:20|6052.22|6052.22|6052.22|6052.22|6052.22|6052.22|6052.22|6052.22|0
1647260730000|2022-03-14 12:25:30|6052.11|6052.11|6052.11|6052.11|6052.11|6052.11|6052.11|6052.11|0
1647260750000|2022-03-14 12:25:50|6052.46|6052.46|6052.46|6052.46|6052.46|6052.46|6052.46|6052.46|0
1647260760000|2022-03-14 12:26:00|6053.88|6053.88|6053.99|6053.99|6053.99|6053.99|6053.88|6053.88|0
1647260820000|2022-03-14 12:27:00|6054.13|6054.13|6054.13|6054.13|6054.13|6054.13|6054.13|6054.13|0
1647260850000|2022-03-14 12:27:30|6054.36|6054.36|6054.25|6054.25|6054.36|6054.36|6054.25|6054.25|0
1647260890000|2022-03-14 12:28:10|6053.53|6053.53|6053.19|6053.19|6054.25|6054.25|6053.19|6053.19|0
1647260920000|2022-03-14 12:28:40|6053.3|6053.3|6053.3|6053.3|6053.3|6053.3|6053.3|6053.3|0
1647260960000|2022-03-14 12:29:20|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|0
1647260970000|2022-03-14 12:29:30|6052.48|6052.48|6052.48|6052.48|6052.48|6052.48|6051.76|6051.76|0
1647261000000|2022-03-14 12:30:00|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|0
1647261020000|2022-03-14 12:30:20|6052.71|6052.71|6052.71|6052.71|6052.71|6052.71|6052.71|6052.71|0
1647261060000|2022-03-14 12:31:00|6052|6052|6052|6052|6052|6052|6052|6052|0
1647261080000|2022-03-14 12:31:20|6052.11|6052.11|6052.11|6052.11|6052.11|6052.11|6052.11|6052.11|0
1647261110000|2022-03-14 12:31:50|6052|6052|6052|6052|6052|6052|6052|6052|0
1647261130000|2022-03-14 12:32:10|6052.71|6052.71|6051.86|6051.86|6053.28|6053.28|6051.86|6051.86|0
1647261140000|2022-03-14 12:32:20|6051.52|6051.52|6051.52|6051.52|6051.52|6051.52|6051.52|6051.52|0
1647261160000|2022-03-14 12:32:40|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|0
1647261170000|2022-03-14 12:32:50|6051.31|6051.31|6051.06|6051.06|6051.31|6051.31|6051.06|6051.06|0
1647261180000|2022-03-14 12:33:00|6052.48|6052.48|6053.43|6053.43|6053.43|6053.43|6052.48|6052.48|0
1647261190000|2022-03-14 12:33:10|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|0
1647261200000|2022-03-14 12:33:20|6052.83|6052.83|6052.83|6052.83|6052.83|6052.83|6052.83|6052.83|0
1647261210000|2022-03-14 12:33:30|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|0
1647261240000|2022-03-14 12:34:00|6053.66|6053.66|6052.7|6052.7|6054.13|6054.13|6052.7|6052.7|0
1647261250000|2022-03-14 12:34:10|6052.94|6052.94|6052.94|6052.94|6052.94|6052.94|6052.94|6052.94|0
1647261270000|2022-03-14 12:34:30|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|0
1647261280000|2022-03-14 12:34:40|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|0
1647261290000|2022-03-14 12:34:50|6055.19|6055.19|6055.07|6055.07|6055.19|6055.19|6055.07|6055.07|0
1647261300000|2022-03-14 12:35:00|6055.19|6055.19|6056.94|6056.94|6056.94|6056.94|6055.19|6055.19|0
1647261310000|2022-03-14 12:35:10|6056.23|6056.23|6056.23|6056.23|6056.23|6056.23|6056.23|6056.23|0
1647261320000|2022-03-14 12:35:20|6056|6056|6056|6056|6056|6056|6056|6056|0
1647261370000|2022-03-14 12:36:10|6055.77|6055.77|6055.77|6055.77|6055.77|6055.77|6055.77|6055.77|0
1647261390000|2022-03-14 12:36:30|6055.89|6055.89|6055.89|6055.89|6055.89|6055.89|6055.89|6055.89|0
1647261400000|2022-03-14 12:36:40|6056|6056|6056|6056|6056|6056|6056|6056|0
1647261430000|2022-03-14 12:37:10|6054.95|6054.95|6054.95|6054.95|6054.95|6054.95|6054.62|6054.62|0
1647261450000|2022-03-14 12:37:30|6055.67|6055.67|6056.38|6056.38|6056.38|6056.38|6055.67|6055.67|0
1647261460000|2022-03-14 12:37:40|6056.49|6056.49|6056.49|6056.49|6056.49|6056.49|6056.49|6056.49|0
1647261490000|2022-03-14 12:38:10|6057.2|6057.2|6057.2|6057.2|6057.2|6057.2|6057.2|6057.2|0
1647261500000|2022-03-14 12:38:20|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|0
1647261540000|2022-03-14 12:39:00|6057.45|6057.45|6057.32|6057.32|6057.45|6057.45|6057.32|6057.32|0
1647261560000|2022-03-14 12:39:20|6057.45|6057.45|6057.45|6057.45|6057.45|6057.45|6057.45|6057.45|0
1647261610000|2022-03-14 12:40:10|6057.57|6057.57|6058.03|6058.03|6058.03|6058.03|6057.57|6057.57|0
1647261630000|2022-03-14 12:40:30|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|0
1647261650000|2022-03-14 12:40:50|6059.42|6059.42|6059.42|6059.42|6059.42|6059.42|6059.42|6059.42|0
1647261660000|2022-03-14 12:41:00|6059.56|6059.56|6059.91|6059.91|6059.91|6059.91|6059.56|6059.56|0
1647261680000|2022-03-14 12:41:20|6058.48|6058.48|6058.48|6058.48|6058.48|6058.48|6058.48|6058.48|0
1647261720000|2022-03-14 12:42:00|6060.62|6060.62|6062.27|6062.27|6062.27|6062.27|6060.62|6060.62|0
1647261740000|2022-03-14 12:42:20|6063.69|6063.69|6063.69|6063.69|6063.69|6063.69|6063.69|6063.69|0
1647261750000|2022-03-14 12:42:30|6063.94|6063.94|6064.79|6064.79|6064.79|6064.79|6063.94|6063.94|0
1647261780000|2022-03-14 12:43:00|6067.63|6067.63|6066.92|6066.92|6067.63|6067.63|6066.21|6066.21|0
1647261790000|2022-03-14 12:43:10|6065.5|6065.5|6064.79|6064.79|6065.5|6065.5|6064.79|6064.79|0
1647261800000|2022-03-14 12:43:20|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|0
1647261810000|2022-03-14 12:43:30|6065.26|6065.26|6064.9|6064.9|6065.26|6065.26|6064.9|6064.9|0
1647261820000|2022-03-14 12:43:40|6062.06|6062.06|6062.06|6062.06|6062.06|6062.06|6062.06|6062.06|0
1647261830000|2022-03-14 12:43:50|6062.17|6062.17|6062.17|6062.17|6062.17|6062.17|6062.17|6062.17|0
1647261840000|2022-03-14 12:44:00|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|0
1647261850000|2022-03-14 12:44:10|6061.72|6061.72|6061.72|6061.72|6061.72|6061.72|6061.72|6061.72|0
1647261870000|2022-03-14 12:44:30|6061.84|6061.84|6064.68|6064.68|6064.68|6064.68|6061.84|6061.84|0
1647261880000|2022-03-14 12:44:40|6063.97|6063.97|6063.97|6063.97|6063.97|6063.97|6063.97|6063.97|0
1647261910000|2022-03-14 12:45:10|6063.72|6063.72|6063.72|6063.72|6063.72|6063.72|6063.72|6063.72|0
1647261920000|2022-03-14 12:45:20|6063.01|6063.01|6063.01|6063.01|6063.01|6063.01|6063.01|6063.01|0
1647261950000|2022-03-14 12:45:50|6064.44|6064.44|6064.44|6064.44|6064.44|6064.44|6064.44|6064.44|0
1647261970000|2022-03-14 12:46:10|6064.2|6064.2|6063.74|6063.74|6064.32|6064.32|6063.74|6063.74|0
1647261980000|2022-03-14 12:46:20|6062.32|6062.32|6062.32|6062.32|6062.32|6062.32|6062.32|6062.32|0
1647262040000|2022-03-14 12:47:20|6063.03|6063.03|6064.45|6064.45|6064.45|6064.45|6063.03|6063.03|0
1647262080000|2022-03-14 12:48:00|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|0
1647262090000|2022-03-14 12:48:10|6063.6|6063.6|6064.07|6064.07|6064.07|6064.07|6063.6|6063.6|0
1647262120000|2022-03-14 12:48:40|6064.78|6064.78|6065.49|6065.49|6065.49|6065.49|6064.78|6064.78|0
1647262140000|2022-03-14 12:49:00|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|0
1647262160000|2022-03-14 12:49:20|6065.38|6065.38|6065.38|6065.38|6065.38|6065.38|6065.38|6065.38|0
1647262170000|2022-03-14 12:49:30|6066.8|6066.8|6066.09|6066.09|6066.8|6066.8|6066.09|6066.09|0
1647262180000|2022-03-14 12:49:40|6065.84|6065.84|6066.09|6066.09|6066.09|6066.09|6065.84|6065.84|0
1647262190000|2022-03-14 12:49:50|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|0
1647262200000|2022-03-14 12:50:00|6068.23|6068.23|6068.23|6068.23|6068.23|6068.23|6068.23|6068.23|0
1647262210000|2022-03-14 12:50:10|6068.34|6068.34|6068.34|6068.34|6068.34|6068.34|6068.34|6068.34|0
1647262260000|2022-03-14 12:51:00|6068.46|6068.46|6068.46|6068.46|6068.46|6068.46|6068.46|6068.46|0
1647262290000|2022-03-14 12:51:30|6069.46|6069.46|6069.46|6069.46|6069.46|6069.46|6068.79|6068.79|0
1647262300000|2022-03-14 12:51:40|6070.2|6070.2|6070.45|6070.45|6070.45|6070.45|6070.2|6070.2|0
1647262310000|2022-03-14 12:51:50|6070.2|6070.2|6071.63|6071.63|6071.63|6071.63|6069.49|6069.49|0
1647262390000|2022-03-14 12:53:10|6073.05|6073.05|6073.16|6073.16|6073.16|6073.16|6073.05|6073.05|0
1647262400000|2022-03-14 12:53:20|6072.82|6072.82|6072.59|6072.59|6072.82|6072.82|6072.59|6072.59|0
1647262420000|2022-03-14 12:53:40|6073.3|6073.3|6074.01|6074.01|6074.01|6074.01|6073.3|6073.3|0
1647262440000|2022-03-14 12:54:00|6074.28|6074.28|6074.99|6074.99|6074.99|6074.99|6074.16|6074.16|0
1647262460000|2022-03-14 12:54:20|6075.34|6075.34|6077.12|6077.12|6077.12|6077.12|6075.34|6075.34|0
1647262470000|2022-03-14 12:54:30|6081.38|6081.38|6085.25|6085.25|6085.96|6085.96|6081.38|6081.38|0
1647262480000|2022-03-14 12:54:40|6086.67|6086.67|6087.03|6087.03|6087.38|6087.38|6086.67|6086.67|0
1647262490000|2022-03-14 12:54:50|6086.92|6086.92|6086.43|6086.43|6086.92|6086.92|6086.43|6086.43|0
1647262500000|2022-03-14 12:55:00|6084.29|6084.29|6081.01|6081.01|6084.29|6084.29|6080.3|6080.3|0
1647262510000|2022-03-14 12:55:10|6080.3|6080.3|6083.59|6083.59|6083.59|6083.59|6080.3|6080.3|0
1647262520000|2022-03-14 12:55:20|6083.82|6083.82|6083.82|6083.82|6083.82|6083.82|6083.82|6083.82|0
1647262530000|2022-03-14 12:55:30|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|6085.25|6085.25|0
1647262540000|2022-03-14 12:55:40|6086.19|6086.19|6086.9|6086.9|6086.9|6086.9|6086.19|6086.19|0
1647262550000|2022-03-14 12:55:50|6086.19|6086.19|6086.19|6086.19|6086.19|6086.19|6086.19|6086.19|0
1647262560000|2022-03-14 12:56:00|6085.96|6085.96|6083.82|6083.82|6085.96|6085.96|6083.82|6083.82|0
1647262580000|2022-03-14 12:56:20|6082.4|6082.4|6082.4|6082.4|6082.4|6082.4|6082.4|6082.4|0
1647262620000|2022-03-14 12:57:00|6078.84|6078.84|6077.48|6077.48|6078.84|6078.84|6077.48|6077.48|0
1647262630000|2022-03-14 12:57:10|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|0
1647262640000|2022-03-14 12:57:20|6076.43|6076.43|6076.43|6076.43|6076.43|6076.43|6076.43|6076.43|0
1647262650000|2022-03-14 12:57:30|6076.77|6076.77|6076.05|6076.05|6076.77|6076.77|6076.05|6076.05|0
1647262670000|2022-03-14 12:57:50|6075.94|6075.94|6075.94|6075.94|6075.94|6075.94|6075.94|6075.94|0
1647262680000|2022-03-14 12:58:00|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|0
1647262700000|2022-03-14 12:58:20|6075.83|6075.83|6075.3|6075.3|6075.83|6075.83|6075.3|6075.3|0
1647262720000|2022-03-14 12:58:40|6075.06|6075.06|6068.66|6068.66|6075.06|6075.06|6068.66|6068.66|0
1647262730000|2022-03-14 12:58:50|6068.53|6068.53|6068.53|6068.53|6068.53|6068.53|6068.53|6068.53|0
1647262750000|2022-03-14 12:59:10|6067.1|6067.1|6067.1|6067.1|6067.1|6067.1|6067.1|6067.1|0
1647262760000|2022-03-14 12:59:20|6066.97|6066.97|6065.74|6065.74|6066.97|6066.97|6065.74|6065.74|0
1647262770000|2022-03-14 12:59:30|6064.4|6064.4|6064.4|6064.4|6064.4|6064.4|6064.4|6064.4|0
1647262800000|2022-03-14 13:00:00|6062.97|6062.97|6062.39|6062.39|6062.97|6062.97|6062.16|6062.16|0
1647262820000|2022-03-14 13:00:20|6061.68|6061.68|6061.8|6061.8|6061.8|6061.8|6061.68|6061.68|0
1647262850000|2022-03-14 13:00:50|6063.93|6063.93|6063.93|6063.93|6063.93|6063.93|6063.93|6063.93|0
1647262900000|2022-03-14 13:01:40|6064.6|6064.6|6064.27|6064.27|6064.6|6064.6|6064.27|6064.27|0
1647262910000|2022-03-14 13:01:50|6063.93|6063.93|6063.93|6063.93|6063.93|6063.93|6063.93|6063.93|0
1647262940000|2022-03-14 13:02:20|6064.27|6064.27|6064.27|6064.27|6064.27|6064.27|6064.27|6064.27|0
1647262950000|2022-03-14 13:02:30|6062.85|6062.85|6062.17|6062.17|6062.85|6062.85|6062.17|6062.17|0
1647262960000|2022-03-14 13:02:40|6061.46|6061.46|6061.35|6061.35|6061.46|6061.46|6061.35|6061.35|0
1647262970000|2022-03-14 13:02:50|6061.21|6061.21|6059.66|6059.66|6061.21|6061.21|6059.66|6059.66|0
1647262990000|2022-03-14 13:03:10|6059.89|6059.89|6059.89|6059.89|6059.89|6059.89|6059.89|6059.89|0
1647263010000|2022-03-14 13:03:30|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|0
1647263020000|2022-03-14 13:03:40|6058.35|6058.35|6058.35|6058.35|6058.35|6058.35|6058.35|6058.35|0
1647263050000|2022-03-14 13:04:10|6059.78|6059.78|6059.44|6059.44|6059.78|6059.78|6059.44|6059.44|0
1647263110000|2022-03-14 13:05:10|6059.33|6059.33|6059.33|6059.33|6059.33|6059.33|6059.33|6059.33|0
1647263120000|2022-03-14 13:05:20|6059.44|6059.44|6059.56|6059.56|6059.56|6059.56|6059.44|6059.44|0
1647263160000|2022-03-14 13:06:00|6059.42|6059.42|6059.42|6059.42|6059.42|6059.42|6059.42|6059.42|0
1647263170000|2022-03-14 13:06:10|6059.76|6059.76|6059.76|6059.76|6059.76|6059.76|6059.76|6059.76|0
1647263190000|2022-03-14 13:06:30|6059.87|6059.87|6059.87|6059.87|6059.87|6059.87|6059.87|6059.87|0
1647263200000|2022-03-14 13:06:40|6057.74|6057.74|6057.62|6057.62|6057.74|6057.74|6057.62|6057.62|0
1647263240000|2022-03-14 13:07:20|6057.74|6057.74|6057.87|6057.87|6058.01|6058.01|6057.74|6057.74|0
1647263250000|2022-03-14 13:07:30|6057.2|6057.2|6056.49|6056.49|6057.2|6057.2|6056.49|6056.49|0
1647263260000|2022-03-14 13:07:40|6056.83|6056.83|6057.54|6057.54|6057.54|6057.54|6056.83|6056.83|0
1647263280000|2022-03-14 13:08:00|6056.83|6056.83|6054.1|6054.1|6056.83|6056.83|6053.98|6053.98|0
1647263310000|2022-03-14 13:08:30|6054.21|6054.21|6053.37|6053.37|6054.21|6054.21|6050.52|6050.52|0
1647263320000|2022-03-14 13:08:40|6053.6|6053.6|6053.6|6053.6|6053.6|6053.6|6053.6|6053.6|0
1647263330000|2022-03-14 13:08:50|6051.46|6051.46|6051.13|6051.13|6051.46|6051.46|6051.13|6051.13|0
1647263350000|2022-03-14 13:09:10|6051.84|6051.84|6052.18|6052.18|6052.18|6052.18|6051.84|6051.84|0
1647263360000|2022-03-14 13:09:20|6052.42|6052.42|6051.71|6051.71|6052.42|6052.42|6051.71|6051.71|0
1647263400000|2022-03-14 13:10:00|6051.6|6051.6|6051.35|6051.35|6051.6|6051.6|6051.35|6051.35|0
1647263410000|2022-03-14 13:10:10|6051.01|6051.01|6051.01|6051.01|6051.01|6051.01|6051.01|6051.01|0
1647263420000|2022-03-14 13:10:20|6050.3|6050.3|6052.44|6052.44|6052.44|6052.44|6050.3|6050.3|0
1647263440000|2022-03-14 13:10:40|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|0
1647263450000|2022-03-14 13:10:50|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|0
1647263470000|2022-03-14 13:11:10|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|0
1647263480000|2022-03-14 13:11:20|6052.44|6052.44|6052.32|6052.32|6052.44|6052.44|6052.32|6052.32|0
1647263490000|2022-03-14 13:11:30|6053.03|6053.03|6053.03|6053.03|6053.03|6053.03|6053.03|6053.03|0
1647263510000|2022-03-14 13:11:50|6051.61|6051.61|6051.74|6051.74|6051.74|6051.74|6051.61|6051.61|0
1647263550000|2022-03-14 13:12:30|6051.61|6051.61|6051.61|6051.61|6051.61|6051.61|6051.61|6051.61|0
1647263570000|2022-03-14 13:12:50|6051.86|6051.86|6052.57|6052.57|6052.57|6052.57|6051.86|6051.86|0
1647263580000|2022-03-14 13:13:00|6052.9|6052.9|6052.9|6052.9|6052.9|6052.9|6052.9|6052.9|0
1647263590000|2022-03-14 13:13:10|6053.61|6053.61|6053.61|6053.61|6053.61|6053.61|6053.61|6053.61|0
1647263610000|2022-03-14 13:13:30|6053.95|6053.95|6053.95|6053.95|6053.95|6053.95|6053.95|6053.95|0
1647263640000|2022-03-14 13:14:00|6053.7|6053.7|6053.7|6053.7|6053.7|6053.7|6053.7|6053.7|0
1647263720000|2022-03-14 13:15:20|6053.82|6053.82|6053.82|6053.82|6053.82|6053.82|6053.82|6053.82|0
1647263740000|2022-03-14 13:15:40|6054.53|6054.53|6054.76|6054.76|6054.76|6054.76|6054.53|6054.53|0
1647263750000|2022-03-14 13:15:50|6055.47|6055.47|6056.18|6056.18|6056.18|6056.18|6055.47|6055.47|0
1647263760000|2022-03-14 13:16:00|6056.3|6056.3|6056.3|6056.3|6056.3|6056.3|6056.3|6056.3|0
1647263800000|2022-03-14 13:16:40|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|0
1647263830000|2022-03-14 13:17:10|6055.63|6055.63|6055.63|6055.63|6055.63|6055.63|6055.63|6055.63|0
1647263840000|2022-03-14 13:17:20|6055.29|6055.29|6054.58|6054.58|6055.29|6055.29|6054.58|6054.58|0
1647263850000|2022-03-14 13:17:30|6054.47|6054.47|6054.35|6054.35|6054.47|6054.47|6054.35|6054.35|0
1647263870000|2022-03-14 13:17:50|6054.6|6054.6|6054.93|6054.93|6054.93|6054.93|6054.6|6054.6|0
1647263900000|2022-03-14 13:18:20|6057.78|6057.78|6056.36|6056.36|6057.78|6057.78|6056.36|6056.36|0
1647263910000|2022-03-14 13:18:30|6055.64|6055.64|6055.76|6055.76|6055.76|6055.76|6055.64|6055.64|0
1647263920000|2022-03-14 13:18:40|6055.51|6055.51|6055.51|6055.51|6055.51|6055.51|6055.51|6055.51|0
1647263930000|2022-03-14 13:18:50|6055.63|6055.63|6055.63|6055.63|6055.63|6055.63|6055.63|6055.63|0
1647263990000|2022-03-14 13:19:50|6055.76|6055.76|6055.76|6055.76|6055.76|6055.76|6055.76|6055.76|0
1647264000000|2022-03-14 13:20:00|6055.88|6055.88|6056.21|6056.21|6056.21|6056.21|6055.88|6055.88|0
1647264020000|2022-03-14 13:20:20|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|0
1647264080000|2022-03-14 13:21:20|6055.5|6055.5|6054.69|6054.69|6055.5|6055.5|6054.69|6054.69|0
1647264110000|2022-03-14 13:21:50|6053.98|6053.98|6053.98|6053.98|6053.98|6053.98|6053.98|6053.98|0
1647264180000|2022-03-14 13:23:00|6053.26|6053.26|6053.26|6053.26|6053.26|6053.26|6053.26|6053.26|0
1647264190000|2022-03-14 13:23:10|6052.86|6052.86|6051.92|6051.92|6052.86|6052.86|6051.92|6051.92|0
1647264210000|2022-03-14 13:23:30|6051.81|6051.81|6051.09|6051.09|6051.81|6051.81|6051.09|6051.09|0
1647264260000|2022-03-14 13:24:20|6050.76|6050.76|6050.42|6050.42|6050.76|6050.76|6050.42|6050.42|0
1647264280000|2022-03-14 13:24:40|6049.71|6049.71|6049.71|6049.71|6049.71|6049.71|6049.71|6049.71|0
1647264310000|2022-03-14 13:25:10|6049|6049|6048.87|6048.87|6049|6049|6048.87|6048.87|0
1647264320000|2022-03-14 13:25:20|6051|6051|6051|6051|6051|6051|6051|6051|0
1647264330000|2022-03-14 13:25:30|6051.23|6051.23|6054.62|6054.62|6054.62|6054.62|6051.23|6051.23|0
1647264340000|2022-03-14 13:25:40|6054.51|6054.51|6054.51|6054.51|6054.51|6054.51|6054.51|6054.51|0
1647264350000|2022-03-14 13:25:50|6056.64|6056.64|6056.64|6056.64|6056.64|6056.64|6056.64|6056.64|0
1647264360000|2022-03-14 13:26:00|6056.89|6056.89|6056.31|6056.31|6057.02|6057.02|6056.31|6056.31|0
1647264370000|2022-03-14 13:26:10|6056.18|6056.18|6056.18|6056.18|6056.18|6056.18|6056.18|6056.18|0
1647264380000|2022-03-14 13:26:20|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|0
1647264410000|2022-03-14 13:26:50|6056.07|6056.07|6055.74|6055.74|6056.07|6056.07|6055.74|6055.74|0
1647264430000|2022-03-14 13:27:10|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|0
1647264510000|2022-03-14 13:28:30|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|0
1647264520000|2022-03-14 13:28:40|6055.62|6055.62|6055.51|6055.51|6055.62|6055.62|6055.51|6055.51|0
1647264530000|2022-03-14 13:28:50|6055.27|6055.27|6055.27|6055.27|6055.27|6055.27|6055.27|6055.27|0
1647264540000|2022-03-14 13:29:00|6055.61|6055.61|6054.94|6054.94|6055.61|6055.61|6054.94|6054.94|0
1647264590000|2022-03-14 13:29:50|6055.61|6055.61|6055.61|6055.61|6056.68|6056.68|6055.61|6055.61|0
1647264600000|2022-03-14 13:30:00|6054.9|6054.9|6063.47|6063.47|6063.47|6063.47|6054.9|6054.9|0
1647264610000|2022-03-14 13:30:10|6063.33|6063.33|6064.16|6064.16|6064.16|6064.16|6063.33|6063.33|0
1647264620000|2022-03-14 13:30:20|6064.29|6064.29|6064.76|6064.76|6065.23|6065.23|6064.29|6064.29|0
1647264630000|2022-03-14 13:30:30|6063.34|6063.34|6061.06|6061.06|6063.34|6063.34|6060.48|6060.48|0
1647264660000|2022-03-14 13:31:00|6060.35|6060.35|6061.06|6061.06|6061.06|6061.06|6060.35|6060.35|0
1647264670000|2022-03-14 13:31:10|6062.48|6062.48|6064.24|6064.24|6064.61|6064.61|6062.48|6062.48|0
1647264680000|2022-03-14 13:31:20|6064.95|6064.95|6064.95|6064.95|6064.95|6064.95|6064.95|6064.95|0
1647264690000|2022-03-14 13:31:30|6065.66|6065.66|6069.05|6069.05|6069.05|6069.05|6065.66|6065.66|0
1647264700000|2022-03-14 13:31:40|6068.93|6068.93|6068.82|6068.82|6068.93|6068.93|6068.82|6068.82|0
1647264710000|2022-03-14 13:31:50|6069.15|6069.15|6070.09|6070.09|6070.09|6070.09|6069.15|6069.15|0
1647264720000|2022-03-14 13:32:00|6069.98|6069.98|6070.21|6070.21|6070.21|6070.21|6069.98|6069.98|0
1647264740000|2022-03-14 13:32:20|6071.63|6071.63|6071.63|6071.63|6071.63|6071.63|6071.63|6071.63|0
1647264750000|2022-03-14 13:32:30|6071.52|6071.52|6071.27|6071.27|6071.52|6071.52|6071.27|6071.27|0
1647264760000|2022-03-14 13:32:40|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|0
1647264790000|2022-03-14 13:33:10|6071.63|6071.63|6071.63|6071.63|6071.63|6071.63|6071.63|6071.63|0
1647264800000|2022-03-14 13:33:20|6070.94|6070.94|6072.36|6072.36|6072.36|6072.36|6070.94|6070.94|0
1647264830000|2022-03-14 13:33:50|6068.1|6068.1|6068.46|6068.46|6068.46|6068.46|6068.1|6068.1|0
1647264840000|2022-03-14 13:34:00|6069.17|6069.17|6068.81|6068.81|6069.17|6069.17|6068.81|6068.81|0
1647264850000|2022-03-14 13:34:10|6069.04|6069.04|6069.04|6069.04|6069.04|6069.04|6069.04|6069.04|0
1647264860000|2022-03-14 13:34:20|6069.38|6069.38|6073.79|6073.79|6073.79|6073.79|6069.38|6069.38|0
1647264880000|2022-03-14 13:34:40|6075.21|6075.21|6075.21|6075.21|6075.21|6075.21|6075.21|6075.21|0
1647264890000|2022-03-14 13:34:50|6075.88|6075.88|6075.88|6075.88|6075.88|6075.88|6075.88|6075.88|0
1647264900000|2022-03-14 13:35:00|6076.15|6076.15|6076.15|6076.15|6076.15|6076.15|6076.15|6076.15|0
1647264910000|2022-03-14 13:35:10|6076.26|6076.26|6076.26|6076.26|6076.26|6076.26|6076.26|6076.26|0
1647264920000|2022-03-14 13:35:20|6076.38|6076.38|6076.5|6076.5|6076.5|6076.5|6076.38|6076.38|0
1647264930000|2022-03-14 13:35:30|6076.73|6076.73|6079.46|6079.46|6080.88|6080.88|6076.73|6076.73|0
1647264940000|2022-03-14 13:35:40|6077.92|6077.92|6077.8|6077.8|6077.92|6077.92|6077.8|6077.8|0
1647264960000|2022-03-14 13:36:00|6077.47|6077.47|6077|6077|6077.47|6077.47|6077|6077|0
1647264980000|2022-03-14 13:36:20|6077.99|6077.99|6076.81|6076.81|6077.99|6077.99|6076.57|6076.57|0
1647265000000|2022-03-14 13:36:40|6077.04|6077.04|6078.7|6078.7|6078.7|6078.7|6077.04|6077.04|0
1647265020000|2022-03-14 13:37:00|6077.99|6077.99|6072.57|6072.57|6077.99|6077.99|6070.06|6070.06|0
1647265030000|2022-03-14 13:37:10|6072.81|6072.81|6072.81|6072.81|6072.81|6072.81|6072.81|6072.81|0
1647265050000|2022-03-14 13:37:30|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|0
1647265060000|2022-03-14 13:37:40|6071.77|6071.77|6071.06|6071.06|6071.77|6071.77|6071.06|6071.06|0
1647265070000|2022-03-14 13:37:50|6070.79|6070.79|6070.79|6070.79|6070.79|6070.79|6070.79|6070.79|0
1647265080000|2022-03-14 13:38:00|6070.08|6070.08|6070.08|6070.08|6070.08|6070.08|6070.08|6070.08|0
1647265090000|2022-03-14 13:38:10|6069.83|6069.83|6068.55|6068.55|6069.83|6069.83|6068.55|6068.55|0
1647265100000|2022-03-14 13:38:20|6067.48|6067.48|6067.84|6067.84|6067.84|6067.84|6067.48|6067.48|0
1647265110000|2022-03-14 13:38:30|6067.13|6067.13|6067.13|6067.13|6067.13|6067.13|6067.13|6067.13|0
1647265120000|2022-03-14 13:38:40|6067.84|6067.84|6067.84|6067.84|6067.84|6067.84|6067.84|6067.84|0
1647265130000|2022-03-14 13:38:50|6067.13|6067.13|6067.46|6067.46|6067.46|6067.46|6067.13|6067.13|0
1647265140000|2022-03-14 13:39:00|6067.13|6067.13|6065.7|6065.7|6067.13|6067.13|6064.99|6064.99|0
1647265150000|2022-03-14 13:39:10|6067.13|6067.13|6068.19|6068.19|6068.19|6068.19|6067.13|6067.13|0
1647265160000|2022-03-14 13:39:20|6068.53|6068.53|6068.53|6068.53|6068.53|6068.53|6068.53|6068.53|0
1647265170000|2022-03-14 13:39:30|6068.17|6068.17|6068.17|6068.17|6068.17|6068.17|6068.17|6068.17|0
1647265180000|2022-03-14 13:39:40|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|0
1647265200000|2022-03-14 13:40:00|6066.04|6066.04|6065.92|6065.92|6066.04|6066.04|6065.92|6065.92|0
1647265210000|2022-03-14 13:40:10|6065.69|6065.69|6062.29|6062.29|6065.81|6065.81|6062.29|6062.29|0
1647265220000|2022-03-14 13:40:20|6063|6063|6063.12|6063.12|6063.12|6063.12|6063|6063|0
1647265230000|2022-03-14 13:40:30|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|0
1647265250000|2022-03-14 13:40:50|6063.57|6063.57|6066.91|6066.91|6066.91|6066.91|6063.57|6063.57|0
1647265260000|2022-03-14 13:41:00|6067.16|6067.16|6067.16|6067.16|6067.16|6067.16|6067.16|6067.16|0
1647265270000|2022-03-14 13:41:10|6067.73|6067.73|6067.73|6067.73|6067.73|6067.73|6067.73|6067.73|0
1647265280000|2022-03-14 13:41:20|6068.07|6068.07|6068.07|6068.07|6068.07|6068.07|6068.07|6068.07|0
1647265300000|2022-03-14 13:41:40|6066.65|6066.65|6066.53|6066.53|6066.65|6066.65|6066.53|6066.53|0
1647265310000|2022-03-14 13:41:50|6066.18|6066.18|6067.61|6067.61|6069.03|6069.03|6066.18|6066.18|0
1647265320000|2022-03-14 13:42:00|6067.84|6067.84|6068.07|6068.07|6068.07|6068.07|6067.84|6067.84|0
1647265370000|2022-03-14 13:42:50|6065.94|6065.94|6065.94|6065.94|6065.94|6065.94|6065.94|6065.94|0
1647265380000|2022-03-14 13:43:00|6065.6|6065.6|6065.6|6065.6|6065.6|6065.6|6065.6|6065.6|0
1647265410000|2022-03-14 13:43:30|6065.26|6065.26|6063.21|6063.21|6065.26|6065.26|6062.5|6062.5|0
1647265420000|2022-03-14 13:43:40|6063.92|6063.92|6062.5|6062.5|6063.92|6063.92|6062.5|6062.5|0
1647265430000|2022-03-14 13:43:50|6062.61|6062.61|6062.61|6062.61|6062.61|6062.61|6062.61|6062.61|0
1647265440000|2022-03-14 13:44:00|6062.73|6062.73|6065.32|6065.32|6065.32|6065.32|6062.73|6062.73|0
1647265450000|2022-03-14 13:44:10|6065.07|6065.07|6065.07|6065.07|6065.07|6065.07|6065.07|6065.07|0
1647265470000|2022-03-14 13:44:30|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|0
1647265490000|2022-03-14 13:44:50|6064.6|6064.6|6064.6|6064.6|6064.6|6064.6|6064.6|6064.6|0
1647265500000|2022-03-14 13:45:00|6065.32|6065.32|6066.03|6066.03|6066.03|6066.03|6065.32|6065.32|0
1647265540000|2022-03-14 13:45:40|6064.6|6064.6|6064.23|6064.23|6064.6|6064.6|6063.89|6063.89|0
1647265550000|2022-03-14 13:45:50|6063.52|6063.52|6063.17|6063.17|6063.52|6063.52|6063.17|6063.17|0
1647265560000|2022-03-14 13:46:00|6062.92|6062.92|6062.21|6062.21|6062.92|6062.92|6062.21|6062.21|0
1647265570000|2022-03-14 13:46:10|6061.98|6061.98|6061.98|6061.98|6061.98|6061.98|6061.98|6061.98|0
1647265580000|2022-03-14 13:46:20|6061.64|6061.64|6061.64|6061.64|6061.64|6061.64|6061.64|6061.64|0
1647265600000|2022-03-14 13:46:40|6061.31|6061.31|6060.44|6060.44|6061.31|6061.31|6060.44|6060.44|0
1647265610000|2022-03-14 13:46:50|6056.17|6056.17|6055.46|6055.46|6056.17|6056.17|6055.46|6055.46|0
1647265660000|2022-03-14 13:47:40|6054.88|6054.88|6054.88|6054.88|6054.88|6054.88|6054.88|6054.88|0
1647265670000|2022-03-14 13:47:50|6054.76|6054.76|6054.18|6054.18|6054.76|6054.76|6054.18|6054.18|0
1647265680000|2022-03-14 13:48:00|6053.47|6053.47|6052.8|6052.8|6053.47|6053.47|6052.8|6052.8|0
1647265700000|2022-03-14 13:48:20|6053.14|6053.14|6055.5|6055.5|6055.5|6055.5|6053.14|6053.14|0
1647265710000|2022-03-14 13:48:30|6054.08|6054.08|6053.37|6053.37|6054.08|6054.08|6053.37|6053.37|0
1647265740000|2022-03-14 13:49:00|6051.89|6051.89|6052.6|6052.6|6052.6|6052.6|6051.89|6051.89|0
1647265750000|2022-03-14 13:49:10|6051.89|6051.89|6054.02|6054.02|6054.02|6054.02|6051.89|6051.89|0
1647265800000|2022-03-14 13:50:00|6054.16|6054.16|6054.65|6054.65|6054.65|6054.65|6054.16|6054.16|0
1647265810000|2022-03-14 13:50:10|6056.07|6056.07|6056.21|6056.21|6056.21|6056.21|6056.07|6056.07|0
1647265820000|2022-03-14 13:50:20|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|0
1647265830000|2022-03-14 13:50:30|6057.29|6057.29|6057.29|6057.29|6057.29|6057.29|6057.29|6057.29|0
1647265850000|2022-03-14 13:50:50|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|0
1647265870000|2022-03-14 13:51:10|6056.59|6056.59|6052.46|6052.46|6056.73|6056.73|6052.46|6052.46|0
1647265880000|2022-03-14 13:51:20|6052.34|6052.34|6052.34|6052.34|6052.34|6052.34|6052.23|6052.23|0
1647265890000|2022-03-14 13:51:30|6052.46|6052.46|6052.06|6052.06|6052.46|6052.46|6052.06|6052.06|0
1647265920000|2022-03-14 13:52:00|6054.9|6054.9|6054.79|6054.79|6054.9|6054.9|6054.79|6054.79|0
1647265940000|2022-03-14 13:52:20|6054.29|6054.29|6054.29|6054.29|6054.29|6054.29|6054.29|6054.29|0
1647265950000|2022-03-14 13:52:30|6052.16|6052.16|6052.87|6052.87|6052.87|6052.87|6052.16|6052.16|0
1647265960000|2022-03-14 13:52:40|6052.16|6052.16|6052.16|6052.16|6052.16|6052.16|6052.16|6052.16|0
1647266000000|2022-03-14 13:53:20|6052.87|6052.87|6052.87|6052.87|6052.87|6052.87|6052.87|6052.87|0
1647266020000|2022-03-14 13:53:40|6051.45|6051.45|6051.58|6051.58|6051.69|6051.69|6051.45|6051.45|0
1647266030000|2022-03-14 13:53:50|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|0
1647266040000|2022-03-14 13:54:00|6052.63|6052.63|6052.63|6052.63|6052.63|6052.63|6052.63|6052.63|0
1647266050000|2022-03-14 13:54:10|6052.74|6052.74|6053.19|6053.19|6053.19|6053.19|6052.74|6052.74|0
1647266100000|2022-03-14 13:55:00|6053.08|6053.08|6052.74|6052.74|6053.79|6053.79|6052.74|6052.74|0
1647266110000|2022-03-14 13:55:10|6054.16|6054.16|6054.16|6054.16|6054.16|6054.16|6054.16|6054.16|0
1647266120000|2022-03-14 13:55:20|6054.5|6054.5|6058.88|6058.88|6058.88|6058.88|6054.5|6054.5|0
1647266150000|2022-03-14 13:55:50|6059.59|6059.59|6059.59|6059.59|6059.59|6059.59|6059.59|6059.59|0
1647266160000|2022-03-14 13:56:00|6059.71|6059.71|6060.29|6060.29|6060.29|6060.29|6059.24|6059.24|0
1647266170000|2022-03-14 13:56:10|6060.41|6060.41|6059.38|6059.38|6060.52|6060.52|6059.38|6059.38|0
1647266180000|2022-03-14 13:56:20|6057.95|6057.95|6059|6059|6059|6059|6057.95|6057.95|0
1647266190000|2022-03-14 13:56:30|6059.71|6059.71|6059|6059|6059.71|6059.71|6059|6059|0
1647266200000|2022-03-14 13:56:40|6060.42|6060.42|6060.42|6060.42|6060.42|6060.42|6060.42|6060.42|0
1647266210000|2022-03-14 13:56:50|6060.54|6060.54|6061.39|6061.39|6061.39|6061.39|6060.54|6060.54|0
1647266220000|2022-03-14 13:57:00|6061.62|6061.62|6064.33|6064.33|6064.33|6064.33|6061.62|6061.62|0
1647266230000|2022-03-14 13:57:10|6063.66|6063.66|6063.66|6063.66|6064|6064|6063.66|6063.66|0
1647266240000|2022-03-14 13:57:20|6064|6064|6064|6064|6064|6064|6064|6064|0
1647266250000|2022-03-14 13:57:30|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|0
1647266280000|2022-03-14 13:58:00|6064.94|6064.94|6065.17|6065.17|6065.17|6065.17|6064.94|6064.94|0
1647266330000|2022-03-14 13:58:50|6064.11|6064.11|6064.11|6064.11|6064.47|6064.47|6063.86|6063.86|0
1647266340000|2022-03-14 13:59:00|6063.77|6063.77|6061.86|6061.86|6063.77|6063.77|6061.86|6061.86|0
1647266350000|2022-03-14 13:59:10|6061.62|6061.62|6061.95|6061.95|6061.95|6061.95|6061.62|6061.62|0
1647266360000|2022-03-14 13:59:20|6061.6|6061.6|6062.31|6062.31|6062.31|6062.31|6061.6|6061.6|0
1647266370000|2022-03-14 13:59:30|6060.88|6060.88|6060.88|6060.88|6060.88|6060.88|6060.88|6060.88|0
1647266380000|2022-03-14 13:59:40|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|0
1647266400000|2022-03-14 14:00:00|6061.23|6061.23|6059.93|6059.93|6061.23|6061.23|6059.93|6059.93|0
1647266420000|2022-03-14 14:00:20|6060.42|6060.42|6060.42|6060.42|6060.42|6060.42|6060.42|6060.42|0
1647266440000|2022-03-14 14:00:40|6059.71|6059.71|6059.49|6059.49|6059.84|6059.84|6059.26|6059.26|0
1647266460000|2022-03-14 14:01:00|6058.78|6058.78|6058.4|6058.4|6058.78|6058.78|6058.4|6058.4|0
1647266480000|2022-03-14 14:01:20|6057.69|6057.69|6057.69|6057.69|6057.69|6057.69|6057.69|6057.69|0
1647266490000|2022-03-14 14:01:30|6057.57|6057.57|6056.86|6056.86|6057.57|6057.57|6056.86|6056.86|0
1647266500000|2022-03-14 14:01:40|6057.09|6057.09|6056.64|6056.64|6057.09|6057.09|6056.64|6056.64|0
1647266510000|2022-03-14 14:01:50|6055.9|6055.9|6054.72|6054.72|6055.9|6055.9|6054.72|6054.72|0
1647266520000|2022-03-14 14:02:00|6054.38|6054.38|6054.72|6054.72|6054.72|6054.72|6054.38|6054.38|0
1647266550000|2022-03-14 14:02:30|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|0
1647266580000|2022-03-14 14:03:00|6051.16|6051.16|6054.14|6054.14|6054.14|6054.14|6050.58|6050.58|0
1647266590000|2022-03-14 14:03:10|6053.65|6053.65|6053.65|6053.65|6053.65|6053.65|6053.65|6053.65|0
1647266610000|2022-03-14 14:03:30|6052.98|6052.98|6052.73|6052.73|6052.98|6052.98|6052.73|6052.73|0
1647266620000|2022-03-14 14:03:40|6052.02|6052.02|6051.79|6051.79|6052.02|6052.02|6051.79|6051.79|0
1647266640000|2022-03-14 14:04:00|6051.54|6051.54|6051.54|6051.54|6051.54|6051.54|6051.54|6051.54|0
1647266670000|2022-03-14 14:04:30|6050.12|6050.12|6050.12|6050.12|6050.12|6050.12|6050.12|6050.12|0
1647266700000|2022-03-14 14:05:00|6050.35|6050.35|6050.1|6050.1|6050.35|6050.35|6050.1|6050.1|0
1647266720000|2022-03-14 14:05:20|6050.48|6050.48|6055.25|6055.25|6055.25|6055.25|6050.48|6050.48|0
1647266730000|2022-03-14 14:05:30|6055.92|6055.92|6055.78|6055.78|6055.92|6055.92|6055.78|6055.78|0
1647266750000|2022-03-14 14:05:50|6055.07|6055.07|6055.07|6055.07|6055.07|6055.07|6055.07|6055.07|0
1647266770000|2022-03-14 14:06:10|6053.65|6053.65|6054.36|6054.36|6054.36|6054.36|6053.65|6053.65|0
1647266780000|2022-03-14 14:06:20|6053.65|6053.65|6053.27|6053.27|6053.65|6053.65|6053.27|6053.27|0
1647266810000|2022-03-14 14:06:50|6052.6|6052.6|6051.88|6051.88|6052.6|6052.6|6051.88|6051.88|0
1647266840000|2022-03-14 14:07:20|6051.53|6051.53|6051.17|6051.17|6051.53|6051.53|6051.17|6051.17|0
1647266850000|2022-03-14 14:07:30|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|0
1647266860000|2022-03-14 14:07:40|6051.65|6051.65|6051.88|6051.88|6051.88|6051.88|6051.65|6051.65|0
1647266880000|2022-03-14 14:08:00|6052|6052|6052|6052|6052|6052|6052|6052|0
1647266890000|2022-03-14 14:08:10|6052.12|6052.12|6052.23|6052.23|6052.23|6052.23|6052.12|6052.12|0
1647266910000|2022-03-14 14:08:30|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|0
1647266920000|2022-03-14 14:08:40|6052.94|6052.94|6050.81|6050.81|6052.94|6052.94|6050.81|6050.81|0
1647266960000|2022-03-14 14:09:20|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|0
1647266970000|2022-03-14 14:09:30|6052.46|6052.46|6054.06|6054.06|6054.06|6054.06|6052.46|6052.46|0
1647266980000|2022-03-14 14:09:40|6053.56|6053.56|6053.56|6053.56|6053.56|6053.56|6053.56|6053.56|0
1647266990000|2022-03-14 14:09:50|6054.27|6054.27|6055.7|6055.7|6055.7|6055.7|6054.27|6054.27|0
1647267000000|2022-03-14 14:10:00|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|0
1647267010000|2022-03-14 14:10:10|6055.1|6055.1|6053.21|6053.21|6055.1|6055.1|6051.79|6051.79|0
1647267020000|2022-03-14 14:10:20|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|0
1647267030000|2022-03-14 14:10:30|6052.83|6052.83|6052.83|6052.83|6052.83|6052.83|6052.83|6052.83|0
1647267060000|2022-03-14 14:11:00|6052.7|6052.7|6054.12|6054.12|6054.12|6054.12|6052.34|6052.34|0
1647267070000|2022-03-14 14:11:10|6054.83|6054.83|6056.28|6056.28|6056.28|6056.28|6054.83|6054.83|0
1647267080000|2022-03-14 14:11:20|6056.04|6056.04|6056.04|6056.04|6056.28|6056.28|6056.04|6056.04|0
1647267090000|2022-03-14 14:11:30|6055.79|6055.79|6053.66|6053.66|6055.79|6055.79|6053.66|6053.66|0
1647267100000|2022-03-14 14:11:40|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|0
1647267120000|2022-03-14 14:12:00|6053.66|6053.66|6053.66|6053.66|6053.66|6053.66|6053.66|6053.66|0
1647267130000|2022-03-14 14:12:10|6052.23|6052.23|6050.81|6050.81|6052.23|6052.23|6050.81|6050.81|0
1647267140000|2022-03-14 14:12:20|6051.52|6051.52|6050.91|6050.91|6051.52|6051.52|6050.91|6050.91|0
1647267160000|2022-03-14 14:12:40|6048.77|6048.77|6048.77|6048.77|6048.77|6048.77|6048.77|6048.77|0
1647267170000|2022-03-14 14:12:50|6050.91|6050.91|6051.29|6051.29|6051.29|6051.29|6050.91|6050.91|0
1647267200000|2022-03-14 14:13:20|6050.58|6050.58|6049.86|6049.86|6050.58|6050.58|6049.86|6049.86|0
1647267240000|2022-03-14 14:14:00|6048.91|6048.91|6048.91|6048.91|6048.91|6048.91|6048.91|6048.91|0
1647267260000|2022-03-14 14:14:20|6049.02|6049.02|6049.73|6049.73|6049.73|6049.73|6049.02|6049.02|0
1647267310000|2022-03-14 14:15:10|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|0
1647267320000|2022-03-14 14:15:20|6049.73|6049.73|6049.5|6049.5|6049.73|6049.73|6049.5|6049.5|0
1647267340000|2022-03-14 14:15:40|6049.73|6049.73|6049.85|6049.85|6049.85|6049.85|6049.73|6049.73|0
1647267350000|2022-03-14 14:15:50|6050.69|6050.69|6050.69|6050.69|6050.69|6050.69|6050.69|6050.69|0
1647267370000|2022-03-14 14:16:10|6051.41|6051.41|6051.41|6051.41|6051.41|6051.41|6051.41|6051.41|0
1647267400000|2022-03-14 14:16:40|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|0
1647267410000|2022-03-14 14:16:50|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|0
1647267420000|2022-03-14 14:17:00|6050.21|6050.21|6050.68|6050.68|6050.68|6050.68|6050.21|6050.21|0
1647267470000|2022-03-14 14:17:50|6050.56|6050.56|6050.56|6050.56|6050.56|6050.56|6050.56|6050.56|0
1647267480000|2022-03-14 14:18:00|6050.43|6050.43|6050.43|6050.43|6050.43|6050.43|6050.43|6050.43|0
1647267510000|2022-03-14 14:18:30|6051.14|6051.14|6051.14|6051.14|6051.14|6051.14|6051.14|6051.14|0
1647267520000|2022-03-14 14:18:40|6051.85|6051.85|6051.85|6051.85|6051.85|6051.85|6051.85|6051.85|0
1647267530000|2022-03-14 14:18:50|6052.91|6052.91|6052.91|6052.91|6052.91|6052.91|6052.91|6052.91|0
1647267540000|2022-03-14 14:19:00|6053.74|6053.74|6053.85|6053.85|6053.85|6053.85|6053.74|6053.74|0
1647267560000|2022-03-14 14:19:20|6055.99|6055.99|6055.99|6055.99|6055.99|6055.99|6055.99|6055.99|0
1647267590000|2022-03-14 14:19:50|6055.27|6055.27|6055.27|6055.27|6055.27|6055.27|6055.27|6055.27|0
1647267610000|2022-03-14 14:20:10|6055.39|6055.39|6055.39|6055.39|6055.39|6055.39|6055.39|6055.39|0
1647267620000|2022-03-14 14:20:20|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|0
1647267660000|2022-03-14 14:21:00|6056.81|6056.81|6057.06|6057.06|6057.06|6057.06|6056.81|6056.81|0
1647267700000|2022-03-14 14:21:40|6057.19|6057.19|6060.38|6060.38|6060.38|6060.38|6057.19|6057.19|0
1647267710000|2022-03-14 14:21:50|6059.67|6059.67|6060.38|6060.38|6060.38|6060.38|6059.67|6059.67|0
1647267730000|2022-03-14 14:22:10|6060.26|6060.26|6060.26|6060.26|6060.26|6060.26|6060.26|6060.26|0
1647267740000|2022-03-14 14:22:20|6060.51|6060.51|6060.4|6060.4|6060.51|6060.51|6060.4|6060.4|0
1647267750000|2022-03-14 14:22:30|6060.51|6060.51|6060.51|6060.51|6060.51|6060.51|6060.51|6060.51|0
1647267760000|2022-03-14 14:22:40|6060.65|6060.65|6060.65|6060.65|6060.65|6060.65|6060.65|6060.65|0
1647267770000|2022-03-14 14:22:50|6060.89|6060.89|6061.56|6061.56|6061.56|6061.56|6060.89|6060.89|0
1647267780000|2022-03-14 14:23:00|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|0
1647267800000|2022-03-14 14:23:20|6060.52|6060.52|6059.46|6059.46|6060.52|6060.52|6059.46|6059.46|0
1647267810000|2022-03-14 14:23:30|6058.72|6058.72|6058.05|6058.05|6058.72|6058.72|6058.05|6058.05|0
1647267820000|2022-03-14 14:23:40|6055.91|6055.91|6056.62|6056.62|6057.34|6057.34|6055.91|6055.91|0
1647267830000|2022-03-14 14:23:50|6056.29|6056.29|6056.29|6056.29|6056.29|6056.29|6056.29|6056.29|0
1647267860000|2022-03-14 14:24:20|6056.62|6056.62|6056.62|6056.62|6057.34|6057.34|6056.62|6056.62|0
1647267870000|2022-03-14 14:24:30|6056.86|6056.86|6058.04|6058.04|6058.04|6058.04|6056.86|6056.86|0
1647267900000|2022-03-14 14:25:00|6058.38|6058.38|6059.59|6059.59|6059.59|6059.59|6058.38|6058.38|0
1647267910000|2022-03-14 14:25:10|6059.93|6059.93|6059.93|6059.93|6059.93|6059.93|6059.93|6059.93|0
1647267940000|2022-03-14 14:25:40|6059.59|6059.59|6057.83|6057.83|6059.59|6059.59|6056.79|6056.79|0
1647267950000|2022-03-14 14:25:50|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|0
1647267980000|2022-03-14 14:26:20|6056.66|6056.66|6055.9|6055.9|6056.66|6056.66|6055.9|6055.9|0
1647267990000|2022-03-14 14:26:30|6056.61|6056.61|6056.86|6056.86|6057.32|6057.32|6056.61|6056.61|0
1647268000000|2022-03-14 14:26:40|6056.14|6056.14|6056.86|6056.86|6056.86|6056.86|6056.14|6056.14|0
1647268010000|2022-03-14 14:26:50|6057.09|6057.09|6057.09|6057.09|6057.09|6057.09|6057.09|6057.09|0
1647268020000|2022-03-14 14:27:00|6054.95|6054.95|6054.95|6054.95|6054.95|6054.95|6054.95|6054.95|0
1647268060000|2022-03-14 14:27:40|6056.02|6056.02|6056.25|6056.25|6056.25|6056.25|6056.02|6056.02|0
1647268070000|2022-03-14 14:27:50|6055.18|6055.18|6055.18|6055.18|6055.18|6055.18|6055.18|6055.18|0
1647268090000|2022-03-14 14:28:10|6056.25|6056.25|6055.18|6055.18|6056.25|6056.25|6055.18|6055.18|0
1647268100000|2022-03-14 14:28:20|6056.61|6056.61|6056.61|6056.61|6056.61|6056.61|6055.9|6055.9|0
1647268110000|2022-03-14 14:28:30|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|0
1647268120000|2022-03-14 14:28:40|6056.61|6056.61|6055.9|6055.9|6056.61|6056.61|6055.9|6055.9|0
1647268130000|2022-03-14 14:28:50|6055.18|6055.18|6055.18|6055.18|6055.18|6055.18|6055.18|6055.18|0
1647268150000|2022-03-14 14:29:10|6056.61|6056.61|6056.61|6056.61|6056.96|6056.96|6056.61|6056.61|0
1647268190000|2022-03-14 14:29:50|6055.9|6055.9|6055.9|6055.9|6055.9|6055.9|6055.9|6055.9|0
1647268200000|2022-03-14 14:30:00|6056.61|6056.61|6055.18|6055.18|6056.61|6056.61|6055.18|6055.18|0
1647268210000|2022-03-14 14:30:10|6055.9|6055.9|6057.32|6057.32|6057.32|6057.32|6055.9|6055.9|0
1647268220000|2022-03-14 14:30:20|6058.3|6058.3|6058.57|6058.57|6058.57|6058.57|6058.3|6058.3|0
1647268230000|2022-03-14 14:30:30|6058.91|6058.91|6059.36|6059.36|6059.36|6059.36|6058.91|6058.91|0
1647268240000|2022-03-14 14:30:40|6059.09|6059.09|6060.98|6060.98|6060.98|6060.98|6059.09|6059.09|0
1647268270000|2022-03-14 14:31:10|6059.56|6059.56|6058.84|6058.84|6059.56|6059.56|6058.84|6058.84|0
1647268280000|2022-03-14 14:31:20|6058.5|6058.5|6058.5|6058.5|6058.5|6058.5|6058.5|6058.5|0
1647268290000|2022-03-14 14:31:30|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|0
1647268310000|2022-03-14 14:31:50|6057.92|6057.92|6057.58|6057.58|6057.92|6057.92|6057.58|6057.58|0
1647268320000|2022-03-14 14:32:00|6055.45|6055.45|6053.04|6053.04|6055.45|6055.45|6053.04|6053.04|0
1647268340000|2022-03-14 14:32:20|6053.75|6053.75|6053.75|6053.75|6053.75|6053.75|6053.75|6053.75|0
1647268350000|2022-03-14 14:32:30|6053.41|6053.41|6053.41|6053.41|6053.41|6053.41|6053.41|6053.41|0
1647268360000|2022-03-14 14:32:40|6052.92|6052.92|6052.21|6052.21|6053.63|6053.63|6052.21|6052.21|0
1647268370000|2022-03-14 14:32:50|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|0
1647268380000|2022-03-14 14:33:00|6054.34|6054.34|6055.44|6055.44|6055.77|6055.77|6054.34|6054.34|0
1647268390000|2022-03-14 14:33:10|6054.72|6054.72|6054.01|6054.01|6055.44|6055.44|6054.01|6054.01|0
1647268400000|2022-03-14 14:33:20|6054.35|6054.35|6055.07|6055.07|6055.19|6055.19|6054.35|6054.35|0
1647268410000|2022-03-14 14:33:30|6056.49|6056.49|6055.07|6055.07|6056.49|6056.49|6055.07|6055.07|0
1647268420000|2022-03-14 14:33:40|6056.49|6056.49|6056.49|6056.49|6056.49|6056.49|6056.49|6056.49|0
1647268440000|2022-03-14 14:34:00|6057.17|6057.17|6059.08|6059.08|6059.19|6059.19|6057.17|6057.17|0
1647268470000|2022-03-14 14:34:30|6058.94|6058.94|6060.25|6060.25|6060.25|6060.25|6058.94|6058.94|0
1647268480000|2022-03-14 14:34:40|6060.5|6060.5|6058.36|6058.36|6060.5|6060.5|6058.36|6058.36|0
1647268490000|2022-03-14 14:34:50|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|0
1647268500000|2022-03-14 14:35:00|6061.21|6061.21|6062.88|6062.88|6062.88|6062.88|6061.21|6061.21|0
1647268510000|2022-03-14 14:35:10|6063.55|6063.55|6063.21|6063.21|6063.55|6063.55|6061.79|6061.79|0
1647268520000|2022-03-14 14:35:20|6063.33|6063.33|6063.33|6063.33|6063.33|6063.33|6063.33|6063.33|0
1647268550000|2022-03-14 14:35:50|6063.21|6063.21|6065.48|6065.48|6065.48|6065.48|6063.21|6063.21|0
1647268560000|2022-03-14 14:36:00|6065.82|6065.82|6066.6|6066.6|6066.6|6066.6|6065.82|6065.82|0
1647268580000|2022-03-14 14:36:20|6067.34|6067.34|6068.87|6068.87|6068.87|6068.87|6067.21|6067.21|0
1647268590000|2022-03-14 14:36:30|6069.45|6069.45|6069.33|6069.33|6069.45|6069.45|6069.33|6069.33|0
1647268610000|2022-03-14 14:36:50|6069.67|6069.67|6072.79|6072.79|6072.79|6072.79|6069.67|6069.67|0
1647268620000|2022-03-14 14:37:00|6072.08|6072.08|6072.08|6072.08|6072.08|6072.08|6072.08|6072.08|0
1647268650000|2022-03-14 14:37:30|6072.79|6072.79|6071.59|6071.59|6072.79|6072.79|6071.59|6071.59|0
1647268670000|2022-03-14 14:37:50|6074.43|6074.43|6075.82|6075.82|6075.82|6075.82|6074.39|6074.39|0
1647268680000|2022-03-14 14:38:00|6076.49|6076.49|6076.15|6076.15|6076.49|6076.49|6076.15|6076.15|0
1647268690000|2022-03-14 14:38:10|6076.04|6076.04|6076.04|6076.04|6076.04|6076.04|6076.04|6076.04|0
1647268700000|2022-03-14 14:38:20|6077.46|6077.46|6078.04|6078.04|6078.04|6078.04|6077.46|6077.46|0
1647268710000|2022-03-14 14:38:30|6078.29|6078.29|6080.17|6080.17|6080.17|6080.17|6078.29|6078.29|0
1647268720000|2022-03-14 14:38:40|6079.46|6079.46|6079.46|6079.46|6079.46|6079.46|6079.46|6079.46|0
1647268730000|2022-03-14 14:38:50|6079.35|6079.35|6079.12|6079.12|6079.35|6079.35|6079.12|6079.12|0
1647268740000|2022-03-14 14:39:00|6079.46|6079.46|6081.22|6081.22|6081.22|6081.22|6079.46|6079.46|0
1647268750000|2022-03-14 14:39:10|6080.51|6080.51|6080.51|6080.51|6083.36|6083.36|6078.38|6078.38|0
1647268760000|2022-03-14 14:39:20|6082.64|6082.64|6082.18|6082.18|6082.64|6082.64|6080.51|6080.51|0
1647268770000|2022-03-14 14:39:30|6082.89|6082.89|6083.01|6083.01|6083.01|6083.01|6082.89|6082.89|0
1647268780000|2022-03-14 14:39:40|6082.29|6082.29|6083.72|6083.72|6084.43|6084.43|6081.58|6081.58|0
1647268800000|2022-03-14 14:40:00|6084.06|6084.06|6078.3|6078.3|6084.06|6084.06|6077.59|6077.59|0
1647268810000|2022-03-14 14:40:10|6079.01|6079.01|6079.38|6079.38|6079.72|6079.72|6078.67|6078.67|0
1647268820000|2022-03-14 14:40:20|6078.67|6078.67|6077.39|6077.39|6078.67|6078.67|6076.42|6076.42|0
1647268850000|2022-03-14 14:40:50|6075.26|6075.26|6079.86|6079.86|6079.86|6079.86|6075.26|6075.26|0
1647268860000|2022-03-14 14:41:00|6080.11|6080.11|6080.22|6080.22|6080.22|6080.22|6080.11|6080.11|0
1647268870000|2022-03-14 14:41:10|6080.56|6080.56|6080.22|6080.22|6080.56|6080.56|6080.22|6080.22|0
1647268880000|2022-03-14 14:41:20|6080.94|6080.94|6080.94|6080.94|6080.94|6080.94|6080.94|6080.94|0
1647268910000|2022-03-14 14:41:50|6079.51|6079.51|6079.51|6079.51|6079.51|6079.51|6079.51|6079.51|0
1647268920000|2022-03-14 14:42:00|6079.28|6079.28|6075.87|6075.87|6079.28|6079.28|6075.87|6075.87|0
1647268930000|2022-03-14 14:42:10|6075.75|6075.75|6075.87|6075.87|6075.87|6075.87|6075.75|6075.75|0
1647268940000|2022-03-14 14:42:20|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|6074.45|0
1647268950000|2022-03-14 14:42:30|6075.87|6075.87|6075.87|6075.87|6075.87|6075.87|6075.87|6075.87|0
1647268970000|2022-03-14 14:42:50|6076.58|6076.58|6075.87|6075.87|6078|6078|6075.87|6075.87|0
1647268980000|2022-03-14 14:43:00|6076.2|6076.2|6076.2|6076.2|6076.2|6076.2|6076.2|6076.2|0
1647268990000|2022-03-14 14:43:10|6077.63|6077.63|6079.76|6079.76|6079.76|6079.76|6077.63|6077.63|0
1647269010000|2022-03-14 14:43:30|6079.05|6079.05|6078.34|6078.34|6079.05|6079.05|6078.34|6078.34|0
1647269030000|2022-03-14 14:43:50|6079.05|6079.05|6077.63|6077.63|6079.05|6079.05|6076.2|6076.2|0
1647269040000|2022-03-14 14:44:00|6078.34|6078.34|6078.34|6078.34|6078.34|6078.34|6078.34|6078.34|0
1647269050000|2022-03-14 14:44:10|6079.52|6079.52|6080.47|6080.47|6080.47|6080.47|6079.52|6079.52|0
1647269060000|2022-03-14 14:44:20|6080.59|6080.59|6080.59|6080.59|6080.59|6080.59|6080.59|6080.59|0
1647269070000|2022-03-14 14:44:30|6080.34|6080.34|6080.84|6080.84|6080.84|6080.84|6080.34|6080.34|0
1647269080000|2022-03-14 14:44:40|6081.55|6081.55|6081.66|6081.66|6081.66|6081.66|6081.55|6081.55|0
1647269110000|2022-03-14 14:45:10|6081.78|6081.78|6084.97|6084.97|6084.97|6084.97|6081.78|6081.78|0
1647269120000|2022-03-14 14:45:20|6085.68|6085.68|6085.68|6085.68|6085.68|6085.68|6085.68|6085.68|0
1647269130000|2022-03-14 14:45:30|6085.93|6085.93|6085.93|6085.93|6085.93|6085.93|6085.93|6085.93|0
1647269140000|2022-03-14 14:45:40|6086.64|6086.64|6087.65|6087.65|6087.98|6087.98|6086.64|6086.64|0
1647269150000|2022-03-14 14:45:50|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|0
1647269160000|2022-03-14 14:46:00|6088.32|6088.32|6086.78|6086.78|6089.03|6089.03|6086.78|6086.78|0
1647269170000|2022-03-14 14:46:10|6087.12|6087.12|6087.45|6087.45|6087.45|6087.45|6087.12|6087.12|0
1647269200000|2022-03-14 14:46:40|6086.74|6086.74|6086.97|6086.97|6086.97|6086.97|6086.74|6086.74|0
1647269220000|2022-03-14 14:47:00|6087.22|6087.22|6087.13|6087.13|6087.46|6087.46|6087.13|6087.13|0
1647269230000|2022-03-14 14:47:10|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|0
1647269240000|2022-03-14 14:47:20|6088.33|6088.33|6088.09|6088.09|6088.33|6088.33|6088.09|6088.09|0
1647269250000|2022-03-14 14:47:30|6087.37|6087.37|6087.04|6087.04|6087.37|6087.37|6087.04|6087.04|0
1647269260000|2022-03-14 14:47:40|6086.79|6086.79|6086.79|6086.79|6086.79|6086.79|6086.79|6086.79|0
1647269270000|2022-03-14 14:47:50|6084.66|6084.66|6085.97|6085.97|6085.97|6085.97|6084.66|6084.66|0
1647269280000|2022-03-14 14:48:00|6084.54|6084.54|6084.21|6084.21|6084.54|6084.54|6084.21|6084.21|0
1647269290000|2022-03-14 14:48:10|6084.09|6084.09|6083.26|6083.26|6084.09|6084.09|6083.26|6083.26|0
1647269300000|2022-03-14 14:48:20|6083.98|6083.98|6083.27|6083.27|6083.98|6083.98|6083.27|6083.27|0
1647269310000|2022-03-14 14:48:30|6082.55|6082.55|6081.51|6081.51|6083.98|6083.98|6081.51|6081.51|0
1647269320000|2022-03-14 14:48:40|6081.01|6081.01|6081.01|6081.01|6081.01|6081.01|6081.01|6081.01|0
1647269330000|2022-03-14 14:48:50|6082.44|6082.44|6082.44|6082.44|6082.44|6082.44|6082.44|6082.44|0
1647269340000|2022-03-14 14:49:00|6083.02|6083.02|6082.67|6082.67|6083.02|6083.02|6082.67|6082.67|0
1647269360000|2022-03-14 14:49:20|6080.53|6080.53|6082.67|6082.67|6082.67|6082.67|6080.53|6080.53|0
1647269370000|2022-03-14 14:49:30|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|6082.85|0
1647269380000|2022-03-14 14:49:40|6083.56|6083.56|6082.85|6082.85|6083.56|6083.56|6082.85|6082.85|0
1647269390000|2022-03-14 14:49:50|6083.08|6083.08|6083.08|6083.08|6083.08|6083.08|6083.08|6083.08|0
1647269400000|2022-03-14 14:50:00|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|0
1647269410000|2022-03-14 14:50:10|6083.91|6083.91|6083.44|6083.44|6084.15|6084.15|6083.44|6083.44|0
1647269420000|2022-03-14 14:50:20|6083.11|6083.11|6083.11|6083.11|6083.11|6083.11|6083.11|6083.11|0
1647269430000|2022-03-14 14:50:30|6084.17|6084.17|6083.68|6083.68|6084.17|6084.17|6083.68|6083.68|0
1647269440000|2022-03-14 14:50:40|6084.04|6084.04|6084.75|6084.75|6084.75|6084.75|6084.04|6084.04|0
1647269450000|2022-03-14 14:50:50|6085.24|6085.24|6085.24|6085.24|6085.24|6085.24|6085.24|6085.24|0
1647269470000|2022-03-14 14:51:10|6084.53|6084.53|6084.53|6084.53|6084.53|6084.53|6084.53|6084.53|0
1647269490000|2022-03-14 14:51:30|6084.04|6084.04|6084.04|6084.04|6084.04|6084.04|6084.04|6084.04|0
1647269500000|2022-03-14 14:51:40|6084.75|6084.75|6084.98|6084.98|6084.98|6084.98|6084.75|6084.75|0
1647269510000|2022-03-14 14:51:50|6085.32|6085.32|6084.01|6084.01|6085.32|6085.32|6083.89|6083.89|0
1647269520000|2022-03-14 14:52:00|6083.3|6083.3|6082.95|6082.95|6083.3|6083.3|6082.95|6082.95|0
1647269540000|2022-03-14 14:52:20|6084.37|6084.37|6084.04|6084.04|6084.37|6084.37|6084.04|6084.04|0
1647269550000|2022-03-14 14:52:30|6084.39|6084.39|6084.39|6084.39|6084.39|6084.39|6084.39|6084.39|0
1647269560000|2022-03-14 14:52:40|6084.62|6084.62|6083.56|6083.56|6084.62|6084.62|6083.56|6083.56|0
1647269570000|2022-03-14 14:52:50|6083.44|6083.44|6083.44|6083.44|6083.69|6083.69|6083.44|6083.44|0
1647269580000|2022-03-14 14:53:00|6084.15|6084.15|6084.86|6084.86|6084.86|6084.86|6084.15|6084.15|0
1647269590000|2022-03-14 14:53:10|6085.58|6085.58|6085.58|6085.58|6085.58|6085.58|6085.58|6085.58|0
1647269600000|2022-03-14 14:53:20|6085.82|6085.82|6087.49|6087.49|6087.49|6087.49|6085.82|6085.82|0
1647269630000|2022-03-14 14:53:50|6087.24|6087.24|6089.71|6089.71|6089.71|6089.71|6087.24|6087.24|0
1647269650000|2022-03-14 14:54:10|6090.43|6090.43|6091.85|6091.85|6091.85|6091.85|6090.43|6090.43|0
1647269660000|2022-03-14 14:54:20|6092.56|6092.56|6092.57|6092.57|6093.05|6093.05|6092.56|6092.56|0
1647269690000|2022-03-14 14:54:50|6093.29|6093.29|6093.29|6093.29|6093.29|6093.29|6093.29|6093.29|0
1647269720000|2022-03-14 14:55:20|6094.85|6094.85|6095.45|6095.45|6095.45|6095.45|6094.74|6094.74|0
1647269730000|2022-03-14 14:55:30|6095.68|6095.68|6096.13|6096.13|6096.13|6096.13|6095.68|6095.68|0
1647269760000|2022-03-14 14:56:00|6095.8|6095.8|6095.8|6095.8|6095.8|6095.8|6095.8|6095.8|0
1647269780000|2022-03-14 14:56:20|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|0
1647269790000|2022-03-14 14:56:30|6092.36|6092.36|6093.07|6093.07|6093.07|6093.07|6091.64|6091.64|0
1647269810000|2022-03-14 14:56:50|6093.34|6093.34|6093.34|6093.34|6093.34|6093.34|6093.34|6093.34|0
1647269820000|2022-03-14 14:57:00|6092.87|6092.87|6095.3|6095.3|6095.3|6095.3|6092.87|6092.87|0
1647269830000|2022-03-14 14:57:10|6094.59|6094.59|6094.86|6094.86|6094.86|6094.86|6094.59|6094.59|0
1647269850000|2022-03-14 14:57:30|6093.44|6093.44|6093.44|6093.44|6093.44|6093.44|6093.44|6093.44|0
1647269860000|2022-03-14 14:57:40|6094.86|6094.86|6097.68|6097.68|6097.68|6097.68|6094.86|6094.86|0
1647269870000|2022-03-14 14:57:50|6097.95|6097.95|6097.95|6097.95|6097.95|6097.95|6097.95|6097.95|0
1647269880000|2022-03-14 14:58:00|6098.69|6098.69|6098.96|6098.96|6098.96|6098.96|6098.69|6098.69|0
1647269890000|2022-03-14 14:58:10|6099.07|6099.07|6099.07|6099.07|6099.07|6099.07|6099.07|6099.07|0
1647269910000|2022-03-14 14:58:30|6099.3|6099.3|6097.17|6097.17|6099.3|6099.3|6097.17|6097.17|0
1647269930000|2022-03-14 14:58:50|6096.46|6096.46|6096.46|6096.46|6096.46|6096.46|6096.46|6096.46|0
1647269940000|2022-03-14 14:59:00|6095.75|6095.75|6096.63|6096.63|6096.63|6096.63|6095.21|6095.21|0
1647269950000|2022-03-14 14:59:10|6097.21|6097.21|6097.21|6097.21|6097.21|6097.21|6097.21|6097.21|0
1647269960000|2022-03-14 14:59:20|6096.5|6096.5|6096.5|6096.5|6096.5|6096.5|6096.5|6096.5|0
1647269970000|2022-03-14 14:59:30|6096.14|6096.14|6096.37|6096.37|6096.37|6096.37|6096.14|6096.14|0
1647269980000|2022-03-14 14:59:40|6096.04|6096.04|6096.04|6096.04|6096.04|6096.04|6096.04|6096.04|0
1647269990000|2022-03-14 14:59:50|6094.26|6094.26|6094.26|6094.26|6094.26|6094.26|6094.26|6094.26|0
1647270000000|2022-03-14 15:00:00|6094.01|6094.01|6093.65|6093.65|6094.01|6094.01|6093.65|6093.65|0
1647270010000|2022-03-14 15:00:10|6092.94|6092.94|6092.23|6092.23|6092.94|6092.94|6092.23|6092.23|0
1647270020000|2022-03-14 15:00:20|6091.96|6091.96|6090.89|6090.89|6091.96|6091.96|6090.89|6090.89|0
1647270030000|2022-03-14 15:00:30|6091|6091|6090.89|6090.89|6091|6091|6090.89|6090.89|0
1647270070000|2022-03-14 15:01:10|6091.6|6091.6|6091.6|6091.6|6091.6|6091.6|6091.6|6091.6|0
1647270080000|2022-03-14 15:01:20|6092.11|6092.11|6095.76|6095.76|6095.76|6095.76|6092.11|6092.11|0
1647270090000|2022-03-14 15:01:30|6096.47|6096.47|6096.47|6096.47|6096.47|6096.47|6096.47|6096.47|0
1647270110000|2022-03-14 15:01:50|6095.76|6095.76|6095.76|6095.76|6095.76|6095.76|6095.76|6095.76|0
1647270120000|2022-03-14 15:02:00|6095.04|6095.04|6093.62|6093.62|6095.04|6095.04|6093.62|6093.62|0
1647270130000|2022-03-14 15:02:10|6093.51|6093.51|6092.11|6092.11|6093.51|6093.51|6092.11|6092.11|0
1647270140000|2022-03-14 15:02:20|6092.47|6092.47|6093.88|6093.88|6093.88|6093.88|6092.47|6092.47|0
1647270160000|2022-03-14 15:02:40|6093.77|6093.77|6093.77|6093.77|6093.77|6093.77|6093.77|6093.77|0
1647270190000|2022-03-14 15:03:10|6091.63|6091.63|6090.69|6090.69|6091.63|6091.63|6090.69|6090.69|0
1647270210000|2022-03-14 15:03:30|6091.04|6091.04|6090.92|6090.92|6091.04|6091.04|6090.92|6090.92|0
1647270220000|2022-03-14 15:03:40|6091.63|6091.63|6091.63|6091.63|6091.63|6091.63|6091.63|6091.63|0
1647270230000|2022-03-14 15:03:50|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|0
1647270240000|2022-03-14 15:04:00|6090.21|6090.21|6090.21|6090.21|6090.21|6090.21|6090.21|6090.21|0
1647270260000|2022-03-14 15:04:20|6088.07|6088.07|6087.83|6087.83|6088.07|6088.07|6087.83|6087.83|0
1647270270000|2022-03-14 15:04:30|6087.71|6087.71|6087.71|6087.71|6087.71|6087.71|6087.71|6087.71|0
1647270300000|2022-03-14 15:05:00|6086.29|6086.29|6087|6087|6087|6087|6086.29|6086.29|0
1647270320000|2022-03-14 15:05:20|6087.71|6087.71|6087.71|6087.71|6087.71|6087.71|6087.71|6087.71|0
1647270340000|2022-03-14 15:05:40|6087.47|6087.47|6088.06|6088.06|6088.18|6088.18|6087.47|6087.47|0
1647270370000|2022-03-14 15:06:10|6089.48|6089.48|6089.98|6089.98|6089.98|6089.98|6089.48|6089.48|0
1647270380000|2022-03-14 15:06:20|6091.4|6091.4|6092.9|6092.9|6092.9|6092.9|6091.4|6091.4|0
1647270390000|2022-03-14 15:06:30|6093.14|6093.14|6093.14|6093.14|6093.14|6093.14|6093.14|6093.14|0
1647270420000|2022-03-14 15:07:00|6093.86|6093.86|6093.97|6093.97|6093.97|6093.97|6093.86|6093.86|0
1647270450000|2022-03-14 15:07:30|6095.39|6095.39|6095.39|6095.39|6095.39|6095.39|6095.39|6095.39|0
1647270460000|2022-03-14 15:07:40|6095.51|6095.51|6095.51|6095.51|6095.51|6095.51|6095.51|6095.51|0
1647270470000|2022-03-14 15:07:50|6096.93|6096.93|6095.51|6095.51|6096.93|6096.93|6095.51|6095.51|0
1647270490000|2022-03-14 15:08:10|6095.78|6095.78|6095.78|6095.78|6095.78|6095.78|6095.78|6095.78|0
1647270500000|2022-03-14 15:08:20|6096.01|6096.01|6096.87|6096.87|6096.87|6096.87|6096.01|6096.01|0
1647270510000|2022-03-14 15:08:30|6097.2|6097.2|6097.69|6097.69|6097.69|6097.69|6097.2|6097.2|0
1647270520000|2022-03-14 15:08:40|6096.27|6096.27|6095.08|6095.08|6096.27|6096.27|6095.08|6095.08|0
1647270530000|2022-03-14 15:08:50|6094.59|6094.59|6094.59|6094.59|6094.59|6094.59|6094.59|6094.59|0
1647270540000|2022-03-14 15:09:00|6095.3|6095.3|6095.3|6095.3|6095.3|6095.3|6095.3|6095.3|0
1647270550000|2022-03-14 15:09:10|6095.03|6095.03|6093.27|6093.27|6095.03|6095.03|6093.27|6093.27|0
1647270560000|2022-03-14 15:09:20|6092.94|6092.94|6092.44|6092.44|6092.94|6092.94|6092.44|6092.44|0
1647270580000|2022-03-14 15:09:40|6092.69|6092.69|6092.69|6092.69|6092.69|6092.69|6092.69|6092.69|0
1647270590000|2022-03-14 15:09:50|6093.03|6093.03|6093.03|6093.03|6093.03|6093.03|6093.03|6093.03|0
1647270600000|2022-03-14 15:10:00|6093.74|6093.74|6093.74|6093.74|6093.74|6093.74|6093.74|6093.74|0
1647270610000|2022-03-14 15:10:10|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|0
1647270620000|2022-03-14 15:10:20|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|0
1647270630000|2022-03-14 15:10:30|6095.12|6095.12|6098.91|6098.91|6098.91|6098.91|6095.12|6095.12|0
1647270660000|2022-03-14 15:11:00|6099.24|6099.24|6099.24|6099.24|6099.24|6099.24|6099.24|6099.24|0
1647270670000|2022-03-14 15:11:10|6098.53|6098.53|6098.53|6098.53|6098.53|6098.53|6098.53|6098.53|0
1647270710000|2022-03-14 15:11:50|6099.24|6099.24|6098.53|6098.53|6099.24|6099.24|6098.53|6098.53|0
1647270720000|2022-03-14 15:12:00|6098.8|6098.8|6098.8|6098.8|6098.8|6098.8|6098.8|6098.8|0
1647270760000|2022-03-14 15:12:40|6098.92|6098.92|6099.03|6099.03|6099.03|6099.03|6098.7|6098.7|0
1647270780000|2022-03-14 15:13:00|6098.32|6098.32|6098.82|6098.82|6098.82|6098.82|6098.32|6098.32|0
1647270790000|2022-03-14 15:13:10|6099.9|6099.9|6100.61|6100.61|6100.61|6100.61|6099.9|6099.9|0
1647270800000|2022-03-14 15:13:20|6100.73|6100.73|6100.73|6100.73|6100.73|6100.73|6100.73|6100.73|0
1647270810000|2022-03-14 15:13:30|6100.85|6100.85|6100.85|6100.85|6100.85|6100.85|6100.85|6100.85|0
1647270830000|2022-03-14 15:13:50|6098.71|6098.71|6098.71|6098.71|6098.71|6098.71|6098.71|6098.71|0
1647270850000|2022-03-14 15:14:10|6100.13|6100.13|6099.44|6099.44|6100.13|6100.13|6099.44|6099.44|0
1647270860000|2022-03-14 15:14:20|6100.15|6100.15|6099.44|6099.44|6101.57|6101.57|6098.73|6098.73|0
1647270880000|2022-03-14 15:14:40|6099.78|6099.78|6099.9|6099.9|6099.9|6099.9|6099.78|6099.78|0
1647270890000|2022-03-14 15:14:50|6099.19|6099.19|6099.3|6099.3|6099.3|6099.3|6099.19|6099.19|0
1647270900000|2022-03-14 15:15:00|6099.19|6099.19|6099.9|6099.9|6099.9|6099.9|6099.19|6099.19|0
1647270920000|2022-03-14 15:15:20|6100.13|6100.13|6100.13|6100.13|6100.13|6100.13|6100.13|6100.13|0
1647270930000|2022-03-14 15:15:30|6099.42|6099.42|6099.42|6099.42|6099.42|6099.42|6099.42|6099.42|0
1647270940000|2022-03-14 15:15:40|6098.71|6098.71|6098.71|6098.71|6098.71|6098.71|6098.71|6098.71|0
1647270950000|2022-03-14 15:15:50|6098.82|6098.82|6098.82|6098.82|6098.82|6098.82|6098.82|6098.82|0
1647270960000|2022-03-14 15:16:00|6098.71|6098.71|6094.68|6094.68|6098.71|6098.71|6094.68|6094.68|0
1647270970000|2022-03-14 15:16:10|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|0
1647270990000|2022-03-14 15:16:30|6093.7|6093.7|6093.7|6093.7|6093.7|6093.7|6093.7|6093.7|0
1647271000000|2022-03-14 15:16:40|6092.4|6092.4|6090.31|6090.31|6092.4|6092.4|6090.31|6090.31|0
1647271010000|2022-03-14 15:16:50|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|0
1647271020000|2022-03-14 15:17:00|6088.89|6088.89|6088.89|6088.89|6088.89|6088.89|6088.89|6088.89|0
1647271040000|2022-03-14 15:17:20|6088.17|6088.17|6087.9|6087.9|6089.6|6089.6|6086.48|6086.48|0
1647271050000|2022-03-14 15:17:30|6087.19|6087.19|6085.18|6085.18|6087.19|6087.19|6084.47|6084.47|0
1647271060000|2022-03-14 15:17:40|6084.47|6084.47|6084.47|6084.47|6084.47|6084.47|6084.47|6084.47|0
1647271070000|2022-03-14 15:17:50|6083.76|6083.76|6084.47|6084.47|6084.47|6084.47|6083.76|6083.76|0
1647271080000|2022-03-14 15:18:00|6083.76|6083.76|6083.76|6083.76|6083.76|6083.76|6083.76|6083.76|0
1647271090000|2022-03-14 15:18:10|6085.18|6085.18|6089.08|6089.08|6090.5|6090.5|6085.18|6085.18|0
1647271100000|2022-03-14 15:18:20|6089.79|6089.79|6089.79|6089.79|6089.79|6089.79|6089.79|6089.79|0
1647271140000|2022-03-14 15:19:00|6088.36|6088.36|6089.41|6089.41|6089.41|6089.41|6088.36|6088.36|0
1647271150000|2022-03-14 15:19:10|6090.12|6090.12|6090.12|6090.12|6090.12|6090.12|6090.12|6090.12|0
1647271160000|2022-03-14 15:19:20|6087.99|6087.99|6090.12|6090.12|6090.12|6090.12|6087.99|6087.99|0
1647271190000|2022-03-14 15:19:50|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|0
1647271210000|2022-03-14 15:20:10|6086.3|6086.3|6086.3|6086.3|6086.3|6086.3|6086.3|6086.3|0
1647271220000|2022-03-14 15:20:20|6085.59|6085.59|6085.59|6085.59|6085.59|6085.59|6085.59|6085.59|0
1647271230000|2022-03-14 15:20:30|6087.01|6087.01|6090.35|6090.35|6090.35|6090.35|6087.01|6087.01|0
1647271260000|2022-03-14 15:21:00|6091.06|6091.06|6090.94|6090.94|6091.06|6091.06|6090.94|6090.94|0
1647271280000|2022-03-14 15:21:20|6091.29|6091.29|6091.29|6091.29|6091.29|6091.29|6091.29|6091.29|0
1647271290000|2022-03-14 15:21:30|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|0
1647271300000|2022-03-14 15:21:40|6091.87|6091.87|6095.94|6095.94|6095.94|6095.94|6091.87|6091.87|0
1647271310000|2022-03-14 15:21:50|6095.23|6095.23|6095.23|6095.23|6095.23|6095.23|6095.23|6095.23|0
1647271320000|2022-03-14 15:22:00|6093.81|6093.81|6092.65|6092.65|6093.81|6093.81|6092.65|6092.65|0
1647271330000|2022-03-14 15:22:10|6092.88|6092.88|6092.88|6092.88|6092.88|6092.88|6092.88|6092.88|0
1647271350000|2022-03-14 15:22:30|6092.61|6092.61|6092.61|6092.61|6092.61|6092.61|6092.61|6092.61|0
1647271360000|2022-03-14 15:22:40|6092.94|6092.94|6092.23|6092.23|6092.94|6092.94|6092.23|6092.23|0
1647271390000|2022-03-14 15:23:10|6091.52|6091.52|6092.94|6092.94|6092.94|6092.94|6091.52|6091.52|0
1647271400000|2022-03-14 15:23:20|6092.23|6092.23|6092.94|6092.94|6092.94|6092.94|6092.23|6092.23|0
1647271420000|2022-03-14 15:23:40|6093.44|6093.44|6095.71|6095.71|6095.71|6095.71|6093.44|6093.44|0
1647271430000|2022-03-14 15:23:50|6096.42|6096.42|6096.57|6096.57|6097.28|6097.28|6096.42|6096.42|0
1647271440000|2022-03-14 15:24:00|6097.28|6097.28|6097.28|6097.28|6097.28|6097.28|6097.28|6097.28|0
1647271450000|2022-03-14 15:24:10|6095.85|6095.85|6095.85|6095.85|6095.85|6095.85|6095.85|6095.85|0
1647271460000|2022-03-14 15:24:20|6097.28|6097.28|6097.28|6097.28|6097.28|6097.28|6097.28|6097.28|0
1647271480000|2022-03-14 15:24:40|6096.57|6096.57|6096.07|6096.07|6096.57|6096.57|6096.07|6096.07|0
1647271490000|2022-03-14 15:24:50|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|0
1647271500000|2022-03-14 15:25:00|6095.61|6095.61|6095.27|6095.27|6095.61|6095.61|6095.27|6095.27|0
1647271510000|2022-03-14 15:25:10|6095.03|6095.03|6091.85|6091.85|6095.03|6095.03|6091.85|6091.85|0
1647271520000|2022-03-14 15:25:20|6091.38|6091.38|6091.38|6091.38|6091.38|6091.38|6091.38|6091.38|0
1647271530000|2022-03-14 15:25:30|6091.27|6091.27|6091.27|6091.27|6091.27|6091.27|6091.27|6091.27|0
1647271540000|2022-03-14 15:25:40|6090.56|6090.56|6089.85|6089.85|6090.56|6090.56|6089.85|6089.85|0
1647271560000|2022-03-14 15:26:00|6089.5|6089.5|6092.34|6092.34|6092.34|6092.34|6089.5|6089.5|0
1647271570000|2022-03-14 15:26:10|6093.06|6093.06|6092.81|6092.81|6093.06|6093.06|6092.81|6092.81|0
1647271600000|2022-03-14 15:26:40|6092.14|6092.14|6093.06|6093.06|6093.06|6093.06|6092.14|6092.14|0
1647271620000|2022-03-14 15:27:00|6091.63|6091.63|6090.92|6090.92|6091.63|6091.63|6090.92|6090.92|0
1647271650000|2022-03-14 15:27:30|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|0
1647271670000|2022-03-14 15:27:50|6090.92|6090.92|6093.64|6093.64|6093.64|6093.64|6090.92|6090.92|0
1647271690000|2022-03-14 15:28:10|6094.35|6094.35|6094.35|6094.35|6094.35|6094.35|6094.35|6094.35|0
1647271710000|2022-03-14 15:28:30|6094|6094|6094|6094|6094|6094|6094|6094|0
1647271720000|2022-03-14 15:28:40|6093.65|6093.65|6093.65|6093.65|6093.65|6093.65|6093.65|6093.65|0
1647271730000|2022-03-14 15:28:50|6092.23|6092.23|6092.23|6092.23|6092.23|6092.23|6092.23|6092.23|0
1647271740000|2022-03-14 15:29:00|6090.81|6090.81|6090.81|6090.81|6090.81|6090.81|6090.81|6090.81|0
1647271760000|2022-03-14 15:29:20|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|0
1647271770000|2022-03-14 15:29:30|6091.52|6091.52|6091.52|6091.52|6091.52|6091.52|6091.52|6091.52|0
1647271780000|2022-03-14 15:29:40|6088.67|6088.67|6088.18|6088.18|6088.67|6088.67|6088.18|6088.18|0
1647271810000|2022-03-14 15:30:10|6087.85|6087.85|6087.13|6087.13|6087.85|6087.85|6087.13|6087.13|0
1647271830000|2022-03-14 15:30:30|6086.78|6086.78|6085.46|6085.46|6086.78|6086.78|6085.46|6085.46|0
1647271840000|2022-03-14 15:30:40|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|6085.19|0
1647271850000|2022-03-14 15:30:50|6085.54|6085.54|6085.18|6085.18|6086.6|6086.6|6085.18|6085.18|0
1647271860000|2022-03-14 15:31:00|6084.93|6084.93|6083.76|6083.76|6084.93|6084.93|6083.76|6083.76|0
1647271870000|2022-03-14 15:31:10|6081.63|6081.63|6083.42|6083.42|6083.76|6083.76|6081.63|6081.63|0
1647271880000|2022-03-14 15:31:20|6084.14|6084.14|6082|6082|6084.14|6084.14|6082|6082|0
1647271900000|2022-03-14 15:31:40|6081.29|6081.29|6081.29|6081.29|6081.29|6081.29|6081.29|6081.29|0
1647271910000|2022-03-14 15:31:50|6080.95|6080.95|6080.95|6080.95|6080.95|6080.95|6080.95|6080.95|0
1647271950000|2022-03-14 15:32:30|6082.87|6082.87|6083.54|6083.54|6083.54|6083.54|6082.16|6082.16|0
1647271960000|2022-03-14 15:32:40|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|0
1647271980000|2022-03-14 15:33:00|6082.83|6082.83|6082.83|6082.83|6082.83|6082.83|6082.83|6082.83|0
1647271990000|2022-03-14 15:33:10|6083.54|6083.54|6084.72|6084.72|6084.72|6084.72|6083.54|6083.54|0
1647272040000|2022-03-14 15:34:00|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|0
1647272060000|2022-03-14 15:34:20|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|0
1647272080000|2022-03-14 15:34:40|6084.6|6084.6|6083.18|6083.18|6084.6|6084.6|6082.47|6082.47|0
1647272090000|2022-03-14 15:34:50|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|0
1647272100000|2022-03-14 15:35:00|6082.47|6082.47|6081.75|6081.75|6082.47|6082.47|6081.75|6081.75|0
1647272120000|2022-03-14 15:35:20|6080.33|6080.33|6081.04|6081.04|6081.04|6081.04|6080.33|6080.33|0
1647272130000|2022-03-14 15:35:30|6081.75|6081.75|6081.75|6081.75|6081.75|6081.75|6081.75|6081.75|0
1647272140000|2022-03-14 15:35:40|6082.47|6082.47|6084.09|6084.09|6085.52|6085.52|6082.47|6082.47|0
1647272170000|2022-03-14 15:36:10|6084.81|6084.81|6084.81|6084.81|6084.81|6084.81|6084.81|6084.81|0
1647272180000|2022-03-14 15:36:20|6085.52|6085.52|6088.88|6088.88|6088.88|6088.88|6085.52|6085.52|0
1647272200000|2022-03-14 15:36:40|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|0
1647272210000|2022-03-14 15:36:50|6089.34|6089.34|6089.68|6089.68|6089.68|6089.68|6089.34|6089.34|0
1647272220000|2022-03-14 15:37:00|6089.79|6089.79|6089.79|6089.79|6089.79|6089.79|6089.79|6089.79|0
1647272230000|2022-03-14 15:37:10|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|0
1647272240000|2022-03-14 15:37:20|6088.64|6088.64|6089.84|6089.84|6089.84|6089.84|6088.64|6088.64|0
1647272260000|2022-03-14 15:37:40|6090.18|6090.18|6088.76|6088.76|6090.18|6090.18|6088.76|6088.76|0
1647272270000|2022-03-14 15:37:50|6089.47|6089.47|6089.47|6089.47|6089.47|6089.47|6089.47|6089.47|0
1647272280000|2022-03-14 15:38:00|6088.76|6088.76|6088.76|6088.76|6088.76|6088.76|6088.76|6088.76|0
1647272310000|2022-03-14 15:38:30|6089.47|6089.47|6089.71|6089.71|6090.42|6090.42|6089.47|6089.47|0
1647272320000|2022-03-14 15:38:40|6089|6089|6088.29|6088.29|6089|6089|6088.29|6088.29|0
1647272340000|2022-03-14 15:39:00|6088.63|6088.63|6088.63|6088.63|6088.63|6088.63|6088.63|6088.63|0
1647272350000|2022-03-14 15:39:10|6088.87|6088.87|6088.87|6088.87|6088.87|6088.87|6088.87|6088.87|0
1647272370000|2022-03-14 15:39:30|6089.58|6089.58|6089.58|6089.58|6089.58|6089.58|6089.58|6089.58|0
1647272380000|2022-03-14 15:39:40|6088.16|6088.16|6088.87|6088.87|6088.87|6088.87|6088.16|6088.16|0
1647272400000|2022-03-14 15:40:00|6089.12|6089.12|6089.12|6089.12|6089.12|6089.12|6089.12|6089.12|0
1647272410000|2022-03-14 15:40:10|6087.7|6087.7|6087.36|6087.36|6087.7|6087.7|6087.36|6087.36|0
1647272420000|2022-03-14 15:40:20|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|0
1647272430000|2022-03-14 15:40:30|6086.76|6086.76|6089.25|6089.25|6089.25|6089.25|6086.76|6086.76|0
1647272440000|2022-03-14 15:40:40|6089.96|6089.96|6090.23|6090.23|6090.23|6090.23|6089.96|6089.96|0
1647272450000|2022-03-14 15:40:50|6090.34|6090.34|6090.34|6090.34|6090.34|6090.34|6090.34|6090.34|0
1647272460000|2022-03-14 15:41:00|6089.63|6089.63|6089.63|6089.63|6089.63|6089.63|6089.63|6089.63|0
1647272480000|2022-03-14 15:41:20|6089.52|6089.52|6089.52|6089.52|6089.52|6089.52|6088.09|6088.09|0
1647272490000|2022-03-14 15:41:30|6089.17|6089.17|6089.49|6089.49|6089.73|6089.73|6088.9|6088.9|0
1647272500000|2022-03-14 15:41:40|6088.07|6088.07|6088.07|6088.07|6088.07|6088.07|6088.07|6088.07|0
1647272510000|2022-03-14 15:41:50|6088.34|6088.34|6089.05|6089.05|6089.05|6089.05|6088.34|6088.34|0
1647272540000|2022-03-14 15:42:20|6088.34|6088.34|6088.34|6088.34|6088.34|6088.34|6088.34|6088.34|0
1647272550000|2022-03-14 15:42:30|6089.05|6089.05|6088.6|6088.6|6089.05|6089.05|6088.6|6088.6|0
1647272590000|2022-03-14 15:43:10|6087.89|6087.89|6087.89|6087.89|6087.89|6087.89|6087.89|6087.89|0
1647272600000|2022-03-14 15:43:20|6088.6|6088.6|6089.89|6089.89|6089.89|6089.89|6088.6|6088.6|0
1647272640000|2022-03-14 15:44:00|6090.23|6090.23|6090.71|6090.71|6090.71|6090.71|6090.23|6090.23|0
1647272710000|2022-03-14 15:45:10|6091.04|6091.04|6091.76|6091.76|6091.76|6091.76|6091.04|6091.04|0
1647272720000|2022-03-14 15:45:20|6092.09|6092.09|6092.43|6092.43|6092.43|6092.43|6092.09|6092.09|0
1647272740000|2022-03-14 15:45:40|6092.54|6092.54|6092.77|6092.77|6092.77|6092.77|6092.54|6092.54|0
1647272750000|2022-03-14 15:45:50|6093.11|6093.11|6095.96|6095.96|6095.96|6095.96|6092.99|6092.99|0
1647272760000|2022-03-14 15:46:00|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|0
1647272820000|2022-03-14 15:47:00|6096.57|6096.57|6096.57|6096.57|6096.57|6096.57|6096.57|6096.57|0
1647272830000|2022-03-14 15:47:10|6095.86|6095.86|6095.86|6095.86|6095.86|6095.86|6095.86|6095.86|0
1647272840000|2022-03-14 15:47:20|6095.52|6095.52|6095.52|6095.52|6095.52|6095.52|6095.52|6095.52|0
1647272850000|2022-03-14 15:47:30|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|0
1647272880000|2022-03-14 15:48:00|6096.94|6096.94|6098.89|6098.89|6100.31|6100.31|6096.94|6096.94|0
1647272890000|2022-03-14 15:48:10|6099.6|6099.6|6098.18|6098.18|6099.6|6099.6|6098.18|6098.18|0
1647272900000|2022-03-14 15:48:20|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|0
1647272910000|2022-03-14 15:48:30|6100.09|6100.09|6100.09|6100.09|6100.09|6100.09|6100.09|6100.09|0
1647272920000|2022-03-14 15:48:40|6100.76|6100.76|6102.19|6102.19|6102.19|6102.19|6100.76|6100.76|0
1647272930000|2022-03-14 15:48:50|6102.9|6102.9|6104.59|6104.59|6104.59|6104.59|6102.9|6102.9|0
1647272940000|2022-03-14 15:49:00|6104.7|6104.7|6105.81|6105.81|6107.23|6107.23|6104.7|6104.7|0
1647272950000|2022-03-14 15:49:10|6106.27|6106.27|6104.55|6104.55|6106.98|6106.98|6104.55|6104.55|0
1647272960000|2022-03-14 15:49:20|6104.88|6104.88|6105.93|6105.93|6105.93|6105.93|6104.88|6104.88|0
1647272980000|2022-03-14 15:49:40|6106.05|6106.05|6106.05|6106.05|6106.05|6106.05|6106.05|6106.05|0
1647273000000|2022-03-14 15:50:00|6106.38|6106.38|6108.52|6108.52|6108.52|6108.52|6106.38|6106.38|0
1647273010000|2022-03-14 15:50:10|6107.81|6107.81|6110.08|6110.08|6110.08|6110.08|6107.81|6107.81|0
1647273020000|2022-03-14 15:50:20|6110.79|6110.79|6110.08|6110.08|6110.79|6110.79|6110.08|6110.08|0
1647273030000|2022-03-14 15:50:30|6110.79|6110.79|6112.1|6112.1|6112.1|6112.1|6110.68|6110.68|0
1647273040000|2022-03-14 15:50:40|6111.39|6111.39|6111.39|6111.39|6111.39|6111.39|6111.39|6111.39|0
1647273050000|2022-03-14 15:50:50|6113.52|6113.52|6113.52|6113.52|6113.52|6113.52|6113.52|6113.52|0
1647273060000|2022-03-14 15:51:00|6114.95|6114.95|6117.75|6117.75|6117.75|6117.75|6114.95|6114.95|0
1647273070000|2022-03-14 15:51:10|6117.42|6117.42|6113.61|6113.61|6117.42|6117.42|6113.61|6113.61|0
1647273080000|2022-03-14 15:51:20|6113.38|6113.38|6112.67|6112.67|6113.38|6113.38|6112.67|6112.67|0
1647273090000|2022-03-14 15:51:30|6111.96|6111.96|6111.96|6111.96|6111.96|6111.96|6111.96|6111.96|0
1647273110000|2022-03-14 15:51:50|6112.23|6112.23|6113.87|6113.87|6113.87|6113.87|6112.23|6112.23|0
1647273120000|2022-03-14 15:52:00|6116.01|6116.01|6115.77|6115.77|6116.01|6116.01|6115.77|6115.77|0
1647273130000|2022-03-14 15:52:10|6116.02|6116.02|6116.02|6116.02|6116.02|6116.02|6116.02|6116.02|0
1647273150000|2022-03-14 15:52:30|6115.69|6115.69|6113.28|6113.28|6115.69|6115.69|6113.28|6113.28|0
1647273170000|2022-03-14 15:52:50|6113.51|6113.51|6113.51|6113.51|6113.51|6113.51|6113.51|6113.51|0
1647273180000|2022-03-14 15:53:00|6115.64|6115.64|6115.64|6115.64|6115.64|6115.64|6115.64|6115.64|0
1647273240000|2022-03-14 15:54:00|6117.07|6117.07|6115.64|6115.64|6117.07|6117.07|6115.64|6115.64|0
1647273250000|2022-03-14 15:54:10|6116.35|6116.35|6116.35|6116.35|6116.35|6116.35|6116.35|6116.35|0
1647273260000|2022-03-14 15:54:20|6117.78|6117.78|6118.49|6118.49|6118.49|6118.49|6117.78|6117.78|0
1647273270000|2022-03-14 15:54:30|6117.07|6117.07|6117.3|6117.3|6117.3|6117.3|6117.07|6117.07|0
1647273300000|2022-03-14 15:55:00|6117.05|6117.05|6117.05|6117.05|6117.05|6117.05|6117.05|6117.05|0
1647273310000|2022-03-14 15:55:10|6116.8|6116.8|6116.07|6116.07|6116.8|6116.8|6116.07|6116.07|0
1647273340000|2022-03-14 15:55:40|6115.35|6115.35|6115.35|6115.35|6115.35|6115.35|6115.35|6115.35|0
1647273350000|2022-03-14 15:55:50|6114.41|6114.41|6114.41|6114.41|6114.41|6114.41|6114.41|6114.41|0
1647273370000|2022-03-14 15:56:10|6116.55|6116.55|6116.78|6116.78|6117.01|6117.01|6116.55|6116.55|0
1647273380000|2022-03-14 15:56:20|6113.93|6113.93|6113.93|6113.93|6113.93|6113.93|6113.93|6113.93|0
1647273420000|2022-03-14 15:57:00|6112.51|6112.51|6112.63|6112.63|6112.63|6112.63|6112.51|6112.51|0
1647273430000|2022-03-14 15:57:10|6112.74|6112.74|6112.74|6112.74|6112.74|6112.74|6112.74|6112.74|0
1647273460000|2022-03-14 15:57:40|6113.45|6113.45|6114.16|6114.16|6114.16|6114.16|6113.45|6113.45|0
1647273490000|2022-03-14 15:58:10|6113.45|6113.45|6114.16|6114.16|6114.16|6114.16|6113.45|6113.45|0
1647273510000|2022-03-14 15:58:30|6113.83|6113.83|6111.11|6111.11|6113.83|6113.83|6111.11|6111.11|0
1647273530000|2022-03-14 15:58:50|6111.23|6111.23|6111.34|6111.34|6111.34|6111.34|6111.23|6111.23|0
1647273540000|2022-03-14 15:59:00|6111.84|6111.84|6116.26|6116.26|6116.26|6116.26|6111.84|6111.84|0
1647273560000|2022-03-14 15:59:20|6116.75|6116.75|6116.75|6116.75|6116.75|6116.75|6116.75|6116.75|0
1647273570000|2022-03-14 15:59:30|6116.86|6116.86|6116.63|6116.63|6116.86|6116.86|6116.53|6116.53|0
1647273580000|2022-03-14 15:59:40|6116.75|6116.75|6116.75|6116.75|6116.75|6116.75|6116.75|6116.75|0
1647273590000|2022-03-14 15:59:50|6117.02|6117.02|6117.02|6117.02|6117.02|6117.02|6117.02|6117.02|0
1647273600000|2022-03-14 16:00:00|6116.79|6116.79|6116.8|6116.8|6117.07|6117.07|6116.36|6116.36|0
1647273620000|2022-03-14 16:00:20|6117.07|6117.07|6115.65|6115.65|6117.07|6117.07|6115.65|6115.65|0
1647273630000|2022-03-14 16:00:30|6116.36|6116.36|6117.15|6117.15|6117.15|6117.15|6116.36|6116.36|0
1647273640000|2022-03-14 16:00:40|6117.86|6117.86|6118.09|6118.09|6118.09|6118.09|6117.86|6117.86|0
1647273650000|2022-03-14 16:00:50|6118.58|6118.58|6118.58|6118.58|6118.58|6118.58|6118.58|6118.58|0
1647273660000|2022-03-14 16:01:00|6119.3|6119.3|6119.3|6119.3|6119.3|6119.3|6119.3|6119.3|0
1647273670000|2022-03-14 16:01:10|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|0
1647273680000|2022-03-14 16:01:20|6119.39|6119.39|6119.39|6119.39|6119.39|6119.39|6119.39|6119.39|0
1647273690000|2022-03-14 16:01:30|6119.62|6119.62|6118.91|6118.91|6119.62|6119.62|6118.91|6118.91|0
1647273700000|2022-03-14 16:01:40|6118.57|6118.57|6118.45|6118.45|6118.57|6118.57|6118.45|6118.45|0
1647273710000|2022-03-14 16:01:50|6117.74|6117.74|6117.74|6117.74|6117.74|6117.74|6117.74|6117.74|0
1647273720000|2022-03-14 16:02:00|6117.03|6117.03|6116.12|6116.12|6117.03|6117.03|6116.12|6116.12|0
1647273730000|2022-03-14 16:02:10|6115.16|6115.16|6115.16|6115.16|6115.16|6115.16|6115.16|6115.16|0
1647273740000|2022-03-14 16:02:20|6115.04|6115.04|6115.04|6115.04|6115.04|6115.04|6115.04|6115.04|0
1647273750000|2022-03-14 16:02:30|6114.06|6114.06|6114.06|6114.06|6114.06|6114.06|6114.06|6114.06|0
1647273780000|2022-03-14 16:03:00|6113.83|6113.83|6113.83|6113.83|6113.83|6113.83|6113.83|6113.83|0
1647273790000|2022-03-14 16:03:10|6113.56|6113.56|6112.85|6112.85|6113.56|6113.56|6112.85|6112.85|0
1647273800000|2022-03-14 16:03:20|6114.27|6114.27|6115.69|6115.69|6115.69|6115.69|6114.27|6114.27|0
1647273810000|2022-03-14 16:03:30|6116.43|6116.43|6116.43|6116.43|6116.43|6116.43|6116.43|6116.43|0
1647273840000|2022-03-14 16:04:00|6117.85|6117.85|6121.29|6121.29|6121.29|6121.29|6117.85|6117.85|0
1647273850000|2022-03-14 16:04:10|6121.41|6121.41|6121.41|6121.41|6121.41|6121.41|6121.41|6121.41|0
1647273860000|2022-03-14 16:04:20|6121.52|6121.52|6119.39|6119.39|6121.52|6121.52|6119.39|6119.39|0
1647273880000|2022-03-14 16:04:40|6119.14|6119.14|6117.6|6117.6|6119.14|6119.14|6117.6|6117.6|0
1647273890000|2022-03-14 16:04:50|6118.31|6118.31|6118.31|6118.31|6118.31|6118.31|6118.31|6118.31|0
1647273900000|2022-03-14 16:05:00|6119.03|6119.03|6119.51|6119.51|6119.74|6119.74|6119.03|6119.03|0
1647273930000|2022-03-14 16:05:30|6120.22|6120.22|6120.22|6120.22|6120.22|6120.22|6120.22|6120.22|0
1647273940000|2022-03-14 16:05:40|6120.71|6120.71|6120.71|6120.71|6120.71|6120.71|6120.71|6120.71|0
1647273950000|2022-03-14 16:05:50|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|0
1647273960000|2022-03-14 16:06:00|6120.71|6120.71|6120.71|6120.71|6120.71|6120.71|6120.71|6120.71|0
1647273970000|2022-03-14 16:06:10|6120.83|6120.83|6120.94|6120.94|6120.94|6120.94|6120.83|6120.83|0
1647274000000|2022-03-14 16:06:40|6120.23|6120.23|6120.23|6120.23|6120.23|6120.23|6120.23|6120.23|0
1647274020000|2022-03-14 16:07:00|6120.94|6120.94|6120.94|6120.94|6120.94|6120.94|6120.94|6120.94|0
1647274040000|2022-03-14 16:07:20|6120.23|6120.23|6120.72|6120.72|6120.72|6120.72|6120.23|6120.23|0
1647274050000|2022-03-14 16:07:30|6121.43|6121.43|6121.43|6121.43|6121.43|6121.43|6121.43|6121.43|0
1647274070000|2022-03-14 16:07:50|6122.15|6122.15|6124.88|6124.88|6124.88|6124.88|6122.15|6122.15|0
1647274100000|2022-03-14 16:08:20|6124.17|6124.17|6124.17|6124.17|6124.17|6124.17|6124.17|6124.17|0
1647274110000|2022-03-14 16:08:30|6124.06|6124.06|6121.81|6121.81|6124.06|6124.06|6121.81|6121.81|0
1647274120000|2022-03-14 16:08:40|6123.23|6123.23|6123.23|6123.23|6123.23|6123.23|6123.23|6123.23|0
1647274130000|2022-03-14 16:08:50|6123.46|6123.46|6122.88|6122.88|6123.46|6123.46|6122.88|6122.88|0
1647274200000|2022-03-14 16:10:00|6123.11|6123.11|6123.11|6123.11|6123.11|6123.11|6123.11|6123.11|0
1647274220000|2022-03-14 16:10:20|6122.4|6122.4|6120.61|6120.61|6122.4|6122.4|6120.61|6120.61|0
1647274230000|2022-03-14 16:10:30|6120.35|6120.35|6120.35|6120.35|6120.35|6120.35|6120.35|6120.35|0
1647274240000|2022-03-14 16:10:40|6120.23|6120.23|6120.11|6120.11|6120.23|6120.23|6120.11|6120.11|0
1647274260000|2022-03-14 16:11:00|6120.83|6120.83|6122.61|6122.61|6122.61|6122.61|6120.83|6120.83|0
1647274270000|2022-03-14 16:11:10|6123.32|6123.32|6123.32|6123.32|6123.32|6123.32|6123.32|6123.32|0
1647274280000|2022-03-14 16:11:20|6124.03|6124.03|6124.03|6124.03|6124.03|6124.03|6124.03|6124.03|0
1647274290000|2022-03-14 16:11:30|6125.46|6125.46|6125.05|6125.05|6125.72|6125.72|6125.05|6125.05|0
1647274300000|2022-03-14 16:11:40|6123.63|6123.63|6123.63|6123.63|6123.63|6123.63|6123.63|6123.63|0
1647274320000|2022-03-14 16:12:00|6123.52|6123.52|6119.96|6119.96|6123.52|6123.52|6119.96|6119.96|0
1647274330000|2022-03-14 16:12:10|6119.47|6119.47|6119.47|6119.47|6119.47|6119.47|6119.47|6119.47|0
1647274340000|2022-03-14 16:12:20|6119.13|6119.13|6118.3|6118.3|6119.13|6119.13|6118.3|6118.3|0
1647274350000|2022-03-14 16:12:30|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|0
1647274360000|2022-03-14 16:12:40|6116.92|6116.92|6115.96|6115.96|6116.92|6116.92|6115.96|6115.96|0
1647274370000|2022-03-14 16:12:50|6116.08|6116.08|6117.5|6117.5|6117.5|6117.5|6116.08|6116.08|0
1647274400000|2022-03-14 16:13:20|6116.08|6116.08|6116.08|6116.08|6116.08|6116.08|6116.08|6116.08|0
1647274430000|2022-03-14 16:13:50|6115.37|6115.37|6115.12|6115.12|6115.37|6115.37|6115.12|6115.12|0
1647274440000|2022-03-14 16:14:00|6116.54|6116.54|6116.54|6116.54|6116.54|6116.54|6116.54|6116.54|0
1647274450000|2022-03-14 16:14:10|6115.83|6115.83|6115.83|6115.83|6115.83|6115.83|6115.83|6115.83|0
1647274460000|2022-03-14 16:14:20|6115.95|6115.95|6116.99|6116.99|6117.33|6117.33|6115.95|6115.95|0
1647274470000|2022-03-14 16:14:30|6116.28|6116.28|6116.28|6116.28|6116.28|6116.28|6116.28|6116.28|0
1647274490000|2022-03-14 16:14:50|6115.57|6115.57|6115.57|6115.57|6115.57|6115.57|6115.57|6115.57|0
1647274510000|2022-03-14 16:15:10|6115.69|6115.69|6117.82|6117.82|6117.82|6117.82|6115.69|6115.69|0
1647274520000|2022-03-14 16:15:20|6117.94|6117.94|6118.05|6118.05|6118.05|6118.05|6117.94|6117.94|0
1647274560000|2022-03-14 16:16:00|6118.76|6118.76|6121.84|6121.84|6121.84|6121.84|6118.65|6118.65|0
1647274580000|2022-03-14 16:16:20|6119|6119|6118.88|6118.88|6119|6119|6118.88|6118.88|0
1647274590000|2022-03-14 16:16:30|6118.77|6118.77|6119|6119|6119|6119|6118.77|6118.77|0
1647274600000|2022-03-14 16:16:40|6119.71|6119.71|6120.42|6120.42|6120.42|6120.42|6119.71|6119.71|0
1647274610000|2022-03-14 16:16:50|6120.3|6120.3|6118.88|6118.88|6120.3|6120.3|6118.88|6118.88|0
1647274620000|2022-03-14 16:17:00|6120.3|6120.3|6119.59|6119.59|6120.3|6120.3|6119.59|6119.59|0
1647274630000|2022-03-14 16:17:10|6121.35|6121.35|6123.49|6123.49|6123.49|6123.49|6121.35|6121.35|0
1647274660000|2022-03-14 16:17:40|6123.98|6123.98|6123.98|6123.98|6123.98|6123.98|6123.98|6123.98|0
1647274670000|2022-03-14 16:17:50|6124.09|6124.09|6123.38|6123.38|6124.09|6124.09|6122.67|6122.67|0
1647274680000|2022-03-14 16:18:00|6124.09|6124.09|6123.01|6123.01|6124.43|6124.43|6123.01|6123.01|0
1647274690000|2022-03-14 16:18:10|6122.3|6122.3|6122.3|6122.3|6122.3|6122.3|6122.3|6122.3|0
1647274730000|2022-03-14 16:18:50|6122.41|6122.41|6121.7|6121.7|6122.41|6122.41|6121.7|6121.7|0
1647274740000|2022-03-14 16:19:00|6121.36|6121.36|6119.36|6119.36|6121.36|6121.36|6119.36|6119.36|0
1647274750000|2022-03-14 16:19:10|6119.47|6119.47|6119.81|6119.81|6119.81|6119.81|6119.47|6119.47|0
1647274760000|2022-03-14 16:19:20|6121.23|6121.23|6121.35|6121.35|6121.35|6121.35|6121.23|6121.23|0
1647274770000|2022-03-14 16:19:30|6122.77|6122.77|6124.56|6124.56|6124.56|6124.56|6122.77|6122.77|0
1647274780000|2022-03-14 16:19:40|6124.67|6124.67|6124.67|6124.67|6124.67|6124.67|6124.67|6124.67|0
1647274790000|2022-03-14 16:19:50|6124.92|6124.92|6124.92|6124.92|6124.92|6124.92|6124.92|6124.92|0
1647274800000|2022-03-14 16:20:00|6123.5|6123.5|6124.3|6124.3|6124.3|6124.3|6123.26|6123.26|0
1647274820000|2022-03-14 16:20:20|6123.63|6123.63|6121.97|6121.97|6123.63|6123.63|6121.97|6121.97|0
1647274830000|2022-03-14 16:20:30|6122.69|6122.69|6122.95|6122.95|6122.95|6122.95|6122.69|6122.69|0
1647274840000|2022-03-14 16:20:40|6122.84|6122.84|6121.86|6121.86|6122.84|6122.84|6121.86|6121.86|0
1647274850000|2022-03-14 16:20:50|6121.97|6121.97|6123.53|6123.53|6123.64|6123.64|6121.97|6121.97|0
1647274860000|2022-03-14 16:21:00|6121.39|6121.39|6121.39|6121.39|6121.39|6121.39|6121.39|6121.39|0
1647274870000|2022-03-14 16:21:10|6120.68|6120.68|6121.39|6121.39|6121.39|6121.39|6120.68|6120.68|0
1647274880000|2022-03-14 16:21:20|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|0
1647274890000|2022-03-14 16:21:30|6122.57|6122.57|6122.57|6122.57|6122.57|6122.57|6122.57|6122.57|0
1647274900000|2022-03-14 16:21:40|6123.99|6123.99|6125.53|6125.53|6125.53|6125.53|6123.99|6123.99|0
1647274910000|2022-03-14 16:21:50|6123.4|6123.4|6123.4|6123.4|6123.4|6123.4|6123.4|6123.4|0
1647274920000|2022-03-14 16:22:00|6123.06|6123.06|6124.72|6124.72|6124.72|6124.72|6123.06|6123.06|0
1647274950000|2022-03-14 16:22:30|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|0
1647274960000|2022-03-14 16:22:40|6121.87|6121.87|6121.87|6121.87|6121.87|6121.87|6121.87|6121.87|0
1647274980000|2022-03-14 16:23:00|6121.52|6121.52|6121.52|6121.52|6121.52|6121.52|6121.52|6121.52|0
1647274990000|2022-03-14 16:23:10|6122.23|6122.23|6122.23|6122.23|6122.23|6122.23|6120.81|6120.81|0
1647275000000|2022-03-14 16:23:20|6121.52|6121.52|6121.52|6121.52|6121.52|6121.52|6121.52|6121.52|0
1647275040000|2022-03-14 16:24:00|6120.1|6120.1|6120.1|6120.1|6120.1|6120.1|6120.1|6120.1|0
1647275060000|2022-03-14 16:24:20|6120.33|6120.33|6121.75|6121.75|6121.75|6121.75|6120.33|6120.33|0
1647275080000|2022-03-14 16:24:40|6122.02|6122.02|6121.75|6121.75|6122.02|6122.02|6121.75|6121.75|0
1647275090000|2022-03-14 16:24:50|6123.18|6123.18|6123.18|6123.18|6123.18|6123.18|6123.18|6123.18|0
1647275100000|2022-03-14 16:25:00|6123.89|6123.89|6121.88|6121.88|6123.89|6123.89|6121.88|6121.88|0
1647275110000|2022-03-14 16:25:10|6121.77|6121.77|6121.88|6121.88|6121.88|6121.88|6121.77|6121.77|0
1647275130000|2022-03-14 16:25:30|6122.6|6122.6|6122.6|6122.6|6122.6|6122.6|6122.6|6122.6|0
1647275150000|2022-03-14 16:25:50|6121.17|6121.17|6123.31|6123.31|6123.31|6123.31|6121.17|6121.17|0
1647275160000|2022-03-14 16:26:00|6122.6|6122.6|6122.6|6122.6|6124.02|6124.02|6122.6|6122.6|0
1647275170000|2022-03-14 16:26:10|6121.88|6121.88|6123.06|6123.06|6123.31|6123.31|6121.88|6121.88|0
1647275180000|2022-03-14 16:26:20|6122.58|6122.58|6121.87|6121.87|6122.58|6122.58|6121.87|6121.87|0
1647275190000|2022-03-14 16:26:30|6122.58|6122.58|6123.29|6123.29|6123.29|6123.29|6122.58|6122.58|0
1647275200000|2022-03-14 16:26:40|6124.6|6124.6|6125.81|6125.81|6125.81|6125.81|6124.6|6124.6|0
1647275210000|2022-03-14 16:26:50|6125.92|6125.92|6125.21|6125.21|6125.92|6125.92|6125.21|6125.21|0
1647275220000|2022-03-14 16:27:00|6124.5|6124.5|6122.36|6122.36|6124.5|6124.5|6121.65|6121.65|0
1647275230000|2022-03-14 16:27:10|6121.87|6121.87|6121.87|6121.87|6121.87|6121.87|6121.87|6121.87|0
1647275240000|2022-03-14 16:27:20|6121.16|6121.16|6121.16|6121.16|6121.16|6121.16|6121.16|6121.16|0
1647275250000|2022-03-14 16:27:30|6121.28|6121.28|6120.56|6120.56|6121.28|6121.28|6120.56|6120.56|0
1647275260000|2022-03-14 16:27:40|6120.32|6120.32|6120.32|6120.32|6120.32|6120.32|6120.32|6120.32|0
1647275270000|2022-03-14 16:27:50|6121.74|6121.74|6121.74|6121.74|6121.74|6121.74|6121.03|6121.03|0
1647275280000|2022-03-14 16:28:00|6123.87|6123.87|6122.57|6122.57|6123.87|6123.87|6122.57|6122.57|0
1647275290000|2022-03-14 16:28:10|6122.45|6122.45|6122.34|6122.34|6122.45|6122.45|6122.34|6122.34|0
1647275300000|2022-03-14 16:28:20|6123.05|6123.05|6123.28|6123.28|6123.28|6123.28|6123.05|6123.05|0
1647275310000|2022-03-14 16:28:30|6122.94|6122.94|6123.28|6123.28|6123.28|6123.28|6122.94|6122.94|0
1647275330000|2022-03-14 16:28:50|6123.61|6123.61|6123.86|6123.86|6123.86|6123.86|6123.61|6123.61|0
1647275340000|2022-03-14 16:29:00|6123.75|6123.75|6123.41|6123.41|6124.69|6124.69|6123.41|6123.41|0
1647275350000|2022-03-14 16:29:10|6123.06|6123.06|6120.68|6120.68|6123.06|6123.06|6120.68|6120.68|0
1647275360000|2022-03-14 16:29:20|6120.35|6120.35|6120.35|6120.35|6120.35|6120.35|6120.35|6120.35|0
1647275370000|2022-03-14 16:29:30|6119.81|6119.81|6118.65|6118.65|6120.08|6120.08|6118.65|6118.65|0
1647275380000|2022-03-14 16:29:40|6118.12|6118.12|6117.56|6117.56|6118.98|6118.98|6116.6|6116.6|0
1647275390000|2022-03-14 16:29:50|6117.1|6117.1|6119.94|6119.94|6120.43|6120.43|6116|6116|0
1647332100000|2022-03-15 08:15:00|6114.37|6114.37|6114.7|6114.7|6114.7|6114.7|6114.37|6114.37|0
1647332110000|2022-03-15 08:15:10|6114.97|6114.97|6114.97|6114.97|6114.97|6114.97|6114.97|6114.97|0
1647332140000|2022-03-15 08:15:40|6115.09|6115.09|6115.09|6115.09|6115.09|6115.09|6115.09|6115.09|0
1647332150000|2022-03-15 08:15:50|6115.76|6115.76|6115.76|6115.76|6115.76|6115.76|6115.76|6115.76|0
1647332170000|2022-03-15 08:16:10|6115.29|6115.29|6115.29|6115.29|6115.29|6115.29|6114.58|6114.58|0
1647332180000|2022-03-15 08:16:20|6113.87|6113.87|6116.01|6116.01|6116.01|6116.01|6113.87|6113.87|0
1647332190000|2022-03-15 08:16:30|6115.29|6115.29|6115.29|6115.29|6115.29|6115.29|6115.29|6115.29|0
1647332200000|2022-03-15 08:16:40|6114.72|6114.72|6114.72|6114.72|6114.72|6114.72|6114.72|6114.72|0
1647332210000|2022-03-15 08:16:50|6115.43|6115.43|6117.12|6117.12|6119.25|6119.25|6115.43|6115.43|0
1647332220000|2022-03-15 08:17:00|6117.83|6117.83|6120.12|6120.12|6120.12|6120.12|6117.83|6117.83|0
1647332230000|2022-03-15 08:17:10|6120.83|6120.83|6122.96|6122.96|6123.67|6123.67|6120.83|6120.83|0
1647332240000|2022-03-15 08:17:20|6125.09|6125.09|6126.52|6126.52|6126.52|6126.52|6125.09|6125.09|0
1647332260000|2022-03-15 08:17:40|6127.23|6127.23|6127.23|6127.23|6127.23|6127.23|6127.23|6127.23|0
1647332270000|2022-03-15 08:17:50|6128.65|6128.65|6130.64|6130.64|6131.48|6131.48|6128.65|6128.65|0
1647332280000|2022-03-15 08:18:00|6130.89|6130.89|6131.43|6131.43|6131.43|6131.43|6130.89|6130.89|0
1647332300000|2022-03-15 08:18:20|6130|6130|6123.85|6123.85|6130|6130|6123.85|6123.85|0
1647332310000|2022-03-15 08:18:30|6126.7|6126.7|6125.27|6125.27|6126.7|6126.7|6125.27|6125.27|0
1647332320000|2022-03-15 08:18:40|6125.98|6125.98|6127.41|6127.41|6127.41|6127.41|6125.98|6125.98|0
1647332330000|2022-03-15 08:18:50|6126.7|6126.7|6128.12|6128.12|6128.12|6128.12|6126.7|6126.7|0
1647332350000|2022-03-15 08:19:10|6128.7|6128.7|6128.7|6128.7|6128.7|6128.7|6128.7|6128.7|0
1647332370000|2022-03-15 08:19:30|6127.69|6127.69|6124.84|6124.84|6127.69|6127.69|6124.84|6124.84|0
1647332380000|2022-03-15 08:19:40|6126.98|6126.98|6130.4|6130.4|6130.4|6130.4|6125.8|6125.8|0
1647332390000|2022-03-15 08:19:50|6131.11|6131.11|6134.09|6134.09|6134.09|6134.09|6131.11|6131.11|0
1647332400000|2022-03-15 08:20:00|6133.37|6133.37|6134.09|6134.09|6134.09|6134.09|6132.66|6132.66|0
1647332410000|2022-03-15 08:20:10|6134.35|6134.35|6133.91|6133.91|6134.62|6134.62|6133.91|6133.91|0
1647332420000|2022-03-15 08:20:20|6134.62|6134.62|6134.16|6134.16|6136.05|6136.05|6134.16|6134.16|0
1647332430000|2022-03-15 08:20:30|6134.39|6134.39|6138.36|6138.36|6138.36|6138.36|6134.39|6134.39|0
1647332440000|2022-03-15 08:20:40|6138.59|6138.59|6139.75|6139.75|6139.75|6139.75|6138.59|6138.59|0
1647332460000|2022-03-15 08:21:00|6140.09|6140.09|6128.11|6128.11|6140.09|6140.09|6128.11|6128.11|0
1647332470000|2022-03-15 08:21:10|6126.44|6126.44|6125.21|6125.21|6126.44|6126.44|6125.21|6125.21|0
1647332480000|2022-03-15 08:21:20|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|0
1647332490000|2022-03-15 08:21:30|6124.91|6124.91|6130.61|6130.61|6130.61|6130.61|6124.91|6124.91|0
1647332500000|2022-03-15 08:21:40|6131.32|6131.32|6128.7|6128.7|6131.55|6131.55|6128.7|6128.7|0
1647332520000|2022-03-15 08:22:00|6126.57|6126.57|6127.95|6127.95|6127.95|6127.95|6126.57|6126.57|0
1647332540000|2022-03-15 08:22:20|6126.53|6126.53|6126.53|6126.53|6126.53|6126.53|6126.53|6126.53|0
1647332550000|2022-03-15 08:22:30|6124.85|6124.85|6124.85|6124.85|6124.85|6124.85|6124.85|6124.85|0
1647332560000|2022-03-15 08:22:40|6124.14|6124.14|6123.55|6123.55|6124.14|6124.14|6123.31|6123.31|0
1647332570000|2022-03-15 08:22:50|6123.79|6123.79|6125.93|6125.93|6125.93|6125.93|6123.79|6123.79|0
1647332580000|2022-03-15 08:23:00|6126.39|6126.39|6126.66|6126.66|6126.66|6126.66|6126.39|6126.39|0
1647332590000|2022-03-15 08:23:10|6127.4|6127.4|6127.4|6127.4|6127.4|6127.4|6127.4|6127.4|0
1647332600000|2022-03-15 08:23:20|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|0
1647332610000|2022-03-15 08:23:30|6127.81|6127.81|6127.81|6127.81|6127.81|6127.81|6127.81|6127.81|0
1647332620000|2022-03-15 08:23:40|6127.58|6127.58|6128.04|6128.04|6128.04|6128.04|6127.58|6127.58|0
1647332630000|2022-03-15 08:23:50|6127.77|6127.77|6126.35|6126.35|6127.77|6127.77|6126.35|6126.35|0
1647332640000|2022-03-15 08:24:00|6126.47|6126.47|6126.47|6126.47|6126.47|6126.47|6126.47|6126.47|0
1647332650000|2022-03-15 08:24:10|6129.31|6129.31|6129.25|6129.25|6129.31|6129.31|6128.57|6128.57|0
1647332680000|2022-03-15 08:24:40|6129.13|6129.13|6129.13|6129.13|6129.13|6129.13|6129.13|6129.13|0
1647332690000|2022-03-15 08:24:50|6129.01|6129.01|6128.78|6128.78|6129.01|6129.01|6128.78|6128.78|0
1647332700000|2022-03-15 08:25:00|6128.67|6128.67|6129.73|6129.73|6129.73|6129.73|6128.67|6128.67|0
1647332710000|2022-03-15 08:25:10|6129.25|6129.25|6131.52|6131.52|6131.52|6131.52|6129.25|6129.25|0
1647332720000|2022-03-15 08:25:20|6132.23|6132.23|6131.75|6131.75|6133.18|6133.18|6131.75|6131.75|0
1647332740000|2022-03-15 08:25:40|6132.74|6132.74|6133.65|6133.65|6133.65|6133.65|6132.74|6132.74|0
1647332750000|2022-03-15 08:25:50|6135.08|6135.08|6137.46|6137.46|6137.92|6137.92|6135.08|6135.08|0
1647332760000|2022-03-15 08:26:00|6138.17|6138.17|6139.59|6139.59|6139.59|6139.59|6138.17|6138.17|0
1647332780000|2022-03-15 08:26:20|6140.31|6140.31|6140.31|6140.31|6140.31|6140.31|6140.31|6140.31|0
1647332790000|2022-03-15 08:26:30|6141.02|6141.02|6141.02|6141.02|6141.02|6141.02|6141.02|6141.02|0
1647332800000|2022-03-15 08:26:40|6140.9|6140.9|6140.9|6140.9|6140.9|6140.9|6140.9|6140.9|0
1647332810000|2022-03-15 08:26:50|6139.48|6139.48|6139.48|6139.48|6139.48|6139.48|6139.48|6139.48|0
1647332830000|2022-03-15 08:27:10|6139.94|6139.94|6141.36|6141.36|6141.36|6141.36|6139.83|6139.83|0
1647332840000|2022-03-15 08:27:20|6142.08|6142.08|6142.19|6142.19|6142.19|6142.19|6142.08|6142.08|0
1647332850000|2022-03-15 08:27:30|6143.61|6143.61|6142.9|6142.9|6143.61|6143.61|6142.9|6142.9|0
1647332860000|2022-03-15 08:27:40|6144.32|6144.32|6144.32|6144.32|6145.75|6145.75|6144.32|6144.32|0
1647332870000|2022-03-15 08:27:50|6142.9|6142.9|6143.48|6143.48|6143.6|6143.6|6142.9|6142.9|0
1647332880000|2022-03-15 08:28:00|6142.99|6142.99|6142.99|6142.99|6142.99|6142.99|6142.99|6142.99|0
1647332890000|2022-03-15 08:28:10|6140.85|6140.85|6139.32|6139.32|6140.85|6140.85|6139.32|6139.32|0
1647332900000|2022-03-15 08:28:20|6140.74|6140.74|6140.74|6140.74|6140.74|6140.74|6140.74|6140.74|0
1647332910000|2022-03-15 08:28:30|6140.49|6140.49|6138.36|6138.36|6140.49|6140.49|6138.36|6138.36|0
1647332920000|2022-03-15 08:28:40|6139.78|6139.78|6139.78|6139.78|6139.78|6139.78|6139.78|6139.78|0
1647332950000|2022-03-15 08:29:10|6139.07|6139.07|6136.78|6136.78|6139.07|6139.07|6136.78|6136.78|0
1647332960000|2022-03-15 08:29:20|6137.49|6137.49|6138.21|6138.21|6138.21|6138.21|6137.49|6137.49|0
1647332970000|2022-03-15 08:29:30|6138.7|6138.7|6139.41|6139.41|6139.41|6139.41|6138.7|6138.7|0
1647332980000|2022-03-15 08:29:40|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|0
1647332990000|2022-03-15 08:29:50|6136.6|6136.6|6136.6|6136.6|6136.6|6136.6|6136.6|6136.6|0
1647333000000|2022-03-15 08:30:00|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|0
1647333010000|2022-03-15 08:30:10|6138.03|6138.03|6137.68|6137.68|6138.03|6138.03|6137.68|6137.68|0
1647333020000|2022-03-15 08:30:20|6136.97|6136.97|6136.74|6136.74|6136.97|6136.97|6136.74|6136.74|0
1647333030000|2022-03-15 08:30:30|6139.21|6139.21|6138.5|6138.5|6139.21|6139.21|6138.5|6138.5|0
1647333040000|2022-03-15 08:30:40|6137.8|6137.8|6137.8|6137.8|6137.8|6137.8|6137.8|6137.8|0
1647333060000|2022-03-15 08:31:00|6136.38|6136.38|6135.67|6135.67|6136.38|6136.38|6135.67|6135.67|0
1647333070000|2022-03-15 08:31:10|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|0
1647333080000|2022-03-15 08:31:20|6136.38|6136.38|6135.67|6135.67|6136.38|6136.38|6135.67|6135.67|0
1647333100000|2022-03-15 08:31:40|6135.42|6135.42|6135.09|6135.09|6135.42|6135.42|6135.09|6135.09|0
1647333120000|2022-03-15 08:32:00|6134.37|6134.37|6134.97|6134.97|6134.97|6134.97|6134.26|6134.26|0
1647333140000|2022-03-15 08:32:20|6133.55|6133.55|6133.55|6133.55|6133.55|6133.55|6133.55|6133.55|0
1647333150000|2022-03-15 08:32:30|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|0
1647333160000|2022-03-15 08:32:40|6133.68|6133.68|6133.68|6133.68|6133.68|6133.68|6133.68|6133.68|0
1647333180000|2022-03-15 08:33:00|6132.97|6132.97|6132.26|6132.26|6132.97|6132.97|6132.26|6132.26|0
1647333220000|2022-03-15 08:33:40|6130.12|6130.12|6128.45|6128.45|6130.12|6130.12|6128.45|6128.45|0
1647333250000|2022-03-15 08:34:10|6129.17|6129.17|6130.12|6130.12|6130.12|6130.12|6129.17|6129.17|0
1647333260000|2022-03-15 08:34:20|6130.46|6130.46|6131.64|6131.64|6131.88|6131.88|6130.46|6130.46|0
1647333270000|2022-03-15 08:34:30|6132.37|6132.37|6134.03|6134.03|6136.16|6136.16|6132.37|6132.37|0
1647333290000|2022-03-15 08:34:50|6134.74|6134.74|6135.12|6135.12|6135.56|6135.56|6134.74|6134.74|0
1647333300000|2022-03-15 08:35:00|6136.13|6136.13|6138.26|6138.26|6138.26|6138.26|6136.13|6136.13|0
1647333310000|2022-03-15 08:35:10|6138.84|6138.84|6140.98|6140.98|6140.98|6140.98|6138.84|6138.84|0
1647333320000|2022-03-15 08:35:20|6142.4|6142.4|6143.11|6143.11|6143.11|6143.11|6142.4|6142.4|0
1647333330000|2022-03-15 08:35:30|6140.98|6140.98|6140.27|6140.27|6140.98|6140.98|6140.27|6140.27|0
1647333340000|2022-03-15 08:35:40|6139.55|6139.55|6139.44|6139.44|6139.55|6139.55|6139.44|6139.44|0
1647333360000|2022-03-15 08:36:00|6138.48|6138.48|6138.48|6138.48|6138.48|6138.48|6138.48|6138.48|0
1647333370000|2022-03-15 08:36:10|6138.73|6138.73|6138.73|6138.73|6138.73|6138.73|6138.73|6138.73|0
1647333390000|2022-03-15 08:36:30|6138.03|6138.03|6138.03|6138.03|6138.03|6138.03|6138.03|6138.03|0
1647333400000|2022-03-15 08:36:40|6135.19|6135.19|6135.19|6135.19|6135.19|6135.19|6135.19|6135.19|0
1647333410000|2022-03-15 08:36:50|6137.32|6137.32|6137.09|6137.09|6138.03|6138.03|6137.09|6137.09|0
1647333470000|2022-03-15 08:37:50|6138.51|6138.51|6138.51|6138.51|6138.51|6138.51|6138.51|6138.51|0
1647333490000|2022-03-15 08:38:10|6137.8|6137.8|6137.8|6137.8|6137.8|6137.8|6137.8|6137.8|0
1647333500000|2022-03-15 08:38:20|6137.09|6137.09|6138.51|6138.51|6138.51|6138.51|6137.09|6137.09|0
1647333510000|2022-03-15 08:38:30|6139.22|6139.22|6139.22|6139.22|6139.22|6139.22|6139.22|6139.22|0
1647333520000|2022-03-15 08:38:40|6139.94|6139.94|6139.12|6139.12|6140.18|6140.18|6139.12|6139.12|0
1647333550000|2022-03-15 08:39:10|6138.41|6138.41|6139.83|6139.83|6139.83|6139.83|6138.41|6138.41|0
1647333560000|2022-03-15 08:39:20|6140.08|6140.08|6144.67|6144.67|6144.67|6144.67|6140.08|6140.08|0
1647333570000|2022-03-15 08:39:30|6144.78|6144.78|6145.24|6145.24|6145.24|6145.24|6144.78|6144.78|0
1647333580000|2022-03-15 08:39:40|6145.51|6145.51|6145.51|6145.51|6145.51|6145.51|6145.51|6145.51|0
1647333590000|2022-03-15 08:39:50|6146.22|6146.22|6147.65|6147.65|6148.36|6148.36|6146.22|6146.22|0
1647333600000|2022-03-15 08:40:00|6146.94|6146.94|6148.17|6148.17|6148.17|6148.17|6146.94|6146.94|0
1647333610000|2022-03-15 08:40:10|6148.88|6148.88|6148.88|6148.88|6148.88|6148.88|6148.88|6148.88|0
1647333620000|2022-03-15 08:40:20|6148.76|6148.76|6149.23|6149.23|6149.23|6149.23|6148.76|6148.76|0
1647333630000|2022-03-15 08:40:30|6149.94|6149.94|6149.94|6149.94|6149.94|6149.94|6149.94|6149.94|0
1647333640000|2022-03-15 08:40:40|6148.51|6148.51|6149.23|6149.23|6149.23|6149.23|6148.51|6148.51|0
1647333650000|2022-03-15 08:40:50|6148.98|6148.98|6148.73|6148.73|6148.98|6148.98|6148.73|6148.73|0
1647333660000|2022-03-15 08:41:00|6149.23|6149.23|6149.23|6149.23|6149.23|6149.23|6149.23|6149.23|0
1647333690000|2022-03-15 08:41:30|6147.53|6147.53|6146.82|6146.82|6147.53|6147.53|6146.82|6146.82|0
1647333700000|2022-03-15 08:41:40|6147.53|6147.53|6147.26|6147.26|6147.53|6147.53|6147.26|6147.26|0
1647333720000|2022-03-15 08:42:00|6146.77|6146.77|6146.77|6146.77|6146.77|6146.77|6146.77|6146.77|0
1647333730000|2022-03-15 08:42:10|6148.2|6148.2|6148.2|6148.2|6148.2|6148.2|6148.2|6148.2|0
1647333760000|2022-03-15 08:42:40|6148.87|6148.87|6148.87|6148.87|6148.87|6148.87|6148.87|6148.87|0
1647333770000|2022-03-15 08:42:50|6148.15|6148.15|6148.15|6148.15|6148.15|6148.15|6148.15|6148.15|0
1647333780000|2022-03-15 08:43:00|6146.73|6146.73|6146.73|6146.73|6146.73|6146.73|6146.73|6146.73|0
1647333790000|2022-03-15 08:43:10|6147.27|6147.27|6149.06|6149.06|6149.06|6149.06|6146.92|6146.92|0
1647333800000|2022-03-15 08:43:20|6148.83|6148.83|6148.83|6148.83|6148.83|6148.83|6148.83|6148.83|0
1647333820000|2022-03-15 08:43:40|6149.54|6149.54|6149.54|6149.54|6149.54|6149.54|6149.54|6149.54|0
1647333830000|2022-03-15 08:43:50|6151.67|6151.67|6152.5|6152.5|6152.5|6152.5|6151.67|6151.67|0
1647333840000|2022-03-15 08:44:00|6152.75|6152.75|6153.48|6153.48|6153.48|6153.48|6152.75|6152.75|0
1647333850000|2022-03-15 08:44:10|6156.33|6156.33|6158.46|6158.46|6158.46|6158.46|6156.33|6156.33|0
1647333860000|2022-03-15 08:44:20|6157.04|6157.04|6157.75|6157.75|6157.75|6157.75|6157.04|6157.04|0
1647333870000|2022-03-15 08:44:30|6158.42|6158.42|6158.42|6158.42|6158.42|6158.42|6158.42|6158.42|0
1647333880000|2022-03-15 08:44:40|6159.85|6159.85|6160.89|6160.89|6160.89|6160.89|6159.85|6159.85|0
1647333890000|2022-03-15 08:44:50|6162.32|6162.32|6160.89|6160.89|6162.32|6162.32|6160.89|6160.89|0
1647333900000|2022-03-15 08:45:00|6161.61|6161.61|6160.89|6160.89|6161.61|6161.61|6160.89|6160.89|0
1647333910000|2022-03-15 08:45:10|6162.32|6162.32|6162.32|6162.32|6162.32|6162.32|6162.32|6162.32|0
1647333920000|2022-03-15 08:45:20|6162.65|6162.65|6162.92|6162.92|6162.92|6162.92|6162.65|6162.65|0
1647333930000|2022-03-15 08:45:30|6164.68|6164.68|6164.61|6164.61|6164.68|6164.68|6164.61|6164.61|0
1647333950000|2022-03-15 08:45:50|6168.13|6168.13|6169.58|6169.58|6169.58|6169.58|6168.13|6168.13|0
1647334000000|2022-03-15 08:46:40|6168.87|6168.87|6168.37|6168.37|6168.87|6168.87|6168.37|6168.37|0
1647334010000|2022-03-15 08:46:50|6167.66|6167.66|6167.66|6167.66|6167.66|6167.66|6167.66|6167.66|0
1647334020000|2022-03-15 08:47:00|6166.95|6166.95|6166.95|6166.95|6166.95|6166.95|6166.95|6166.95|0
1647334030000|2022-03-15 08:47:10|6168.37|6168.37|6168.37|6168.37|6168.37|6168.37|6168.37|6168.37|0
1647334040000|2022-03-15 08:47:20|6168.14|6168.14|6168.14|6168.14|6168.14|6168.14|6168.14|6168.14|0
1647334090000|2022-03-15 08:48:10|6168.26|6168.26|6170.39|6170.39|6170.39|6170.39|6168.26|6168.26|0
1647334100000|2022-03-15 08:48:20|6171.82|6171.82|6171.82|6171.82|6171.82|6171.82|6171.82|6171.82|0
1647334110000|2022-03-15 08:48:30|6171.1|6171.1|6170.39|6170.39|6171.1|6171.1|6170.39|6170.39|0
1647334120000|2022-03-15 08:48:40|6170.51|6170.51|6170.51|6170.51|6170.51|6170.51|6170.51|6170.51|0
1647334130000|2022-03-15 08:48:50|6170.78|6170.78|6170.78|6170.78|6170.78|6170.78|6170.78|6170.78|0
1647334150000|2022-03-15 08:49:10|6171.49|6171.49|6175.28|6175.28|6175.28|6175.28|6171.49|6171.49|0
1647334160000|2022-03-15 08:49:20|6176.7|6176.7|6176.83|6176.83|6177.29|6177.29|6176.7|6176.7|0
1647334170000|2022-03-15 08:49:30|6177.33|6177.33|6178|6178|6178|6178|6177.33|6177.33|0
1647334180000|2022-03-15 08:49:40|6178.71|6178.71|6177.75|6177.75|6178.71|6178.71|6177.75|6177.75|0
1647334190000|2022-03-15 08:49:50|6178.46|6178.46|6178.46|6178.46|6178.46|6178.46|6178.46|6178.46|0
1647334200000|2022-03-15 08:50:00|6179.17|6179.17|6177.75|6177.75|6179.17|6179.17|6177.75|6177.75|0
1647334210000|2022-03-15 08:50:10|6177.98|6177.98|6176.56|6176.56|6177.98|6177.98|6176.56|6176.56|0
1647334240000|2022-03-15 08:50:40|6175.98|6175.98|6175.27|6175.27|6175.98|6175.98|6175.27|6175.27|0
1647334250000|2022-03-15 08:50:50|6176.28|6176.28|6177.36|6177.36|6177.36|6177.36|6176.28|6176.28|0
1647334260000|2022-03-15 08:51:00|6178.08|6178.08|6178.08|6178.08|6178.08|6178.08|6178.08|6178.08|0
1647334270000|2022-03-15 08:51:10|6178.79|6178.79|6178.08|6178.08|6178.79|6178.79|6178.08|6178.08|0
1647334300000|2022-03-15 08:51:40|6177.74|6177.74|6177.07|6177.07|6177.74|6177.74|6177.07|6177.07|0
1647334310000|2022-03-15 08:51:50|6176.73|6176.73|6176.73|6176.73|6176.73|6176.73|6176.73|6176.73|0
1647334320000|2022-03-15 08:52:00|6178.16|6178.16|6178.16|6178.16|6178.16|6178.16|6178.16|6178.16|0
1647334340000|2022-03-15 08:52:20|6178.69|6178.69|6178.69|6178.69|6178.69|6178.69|6178.69|6178.69|0
1647334360000|2022-03-15 08:52:40|6180.41|6180.41|6182.11|6182.11|6182.11|6182.11|6180.41|6180.41|0
1647334370000|2022-03-15 08:52:50|6182.82|6182.82|6184.24|6184.24|6184.24|6184.24|6182.82|6182.82|0
1647334380000|2022-03-15 08:53:00|6184.95|6184.95|6184.95|6184.95|6184.95|6184.95|6184.95|6184.95|0
1647334400000|2022-03-15 08:53:20|6183.53|6183.53|6178.89|6178.89|6183.53|6183.53|6178.89|6178.89|0
1647334410000|2022-03-15 08:53:30|6179.6|6179.6|6181.02|6181.02|6181.02|6181.02|6179.6|6179.6|0
1647334420000|2022-03-15 08:53:40|6179.6|6179.6|6179.6|6179.6|6179.6|6179.6|6179.6|6179.6|0
1647334430000|2022-03-15 08:53:50|6175.12|6175.12|6172.07|6172.07|6175.12|6175.12|6172.07|6172.07|0
1647334440000|2022-03-15 08:54:00|6171.49|6171.49|6169.83|6169.83|6171.49|6171.49|6168.4|6168.4|0
1647334450000|2022-03-15 08:54:10|6169.59|6169.59|6169.59|6169.59|6169.59|6169.59|6169.59|6169.59|0
1647334460000|2022-03-15 08:54:20|6170.31|6170.31|6170.31|6170.31|6170.31|6170.31|6170.31|6170.31|0
1647334470000|2022-03-15 08:54:30|6169.59|6169.59|6169.84|6169.84|6169.84|6169.84|6169.59|6169.59|0
1647334490000|2022-03-15 08:54:50|6169.13|6169.13|6169.13|6169.13|6169.13|6169.13|6169.13|6169.13|0
1647334510000|2022-03-15 08:55:10|6169.84|6169.84|6171.22|6171.22|6171.22|6171.22|6169.84|6169.84|0
1647334520000|2022-03-15 08:55:20|6171.56|6171.56|6171.56|6171.56|6171.56|6171.56|6171.56|6171.56|0
1647334550000|2022-03-15 08:55:50|6172.27|6172.27|6172.27|6172.27|6172.27|6172.27|6172.27|6172.27|0
1647334580000|2022-03-15 08:56:20|6171.92|6171.92|6171.92|6171.92|6171.92|6171.92|6171.92|6171.92|0
1647334600000|2022-03-15 08:56:40|6171.21|6171.21|6171.21|6171.21|6171.21|6171.21|6171.21|6171.21|0
1647334630000|2022-03-15 08:57:10|6171.92|6171.92|6173.35|6173.35|6173.35|6173.35|6171.92|6171.92|0
1647334650000|2022-03-15 08:57:30|6171.92|6171.92|6170.97|6170.97|6171.92|6171.92|6170.97|6170.97|0
1647334690000|2022-03-15 08:58:10|6171.68|6171.68|6171.68|6171.68|6171.68|6171.68|6171.68|6171.68|0
1647334700000|2022-03-15 08:58:20|6170.98|6170.98|6170.98|6170.98|6170.98|6170.98|6170.98|6170.98|0
1647334710000|2022-03-15 08:58:30|6171.21|6171.21|6171.46|6171.46|6171.46|6171.46|6171.21|6171.21|0
1647334740000|2022-03-15 08:59:00|6169.33|6169.33|6167.9|6167.9|6169.33|6169.33|6167.9|6167.9|0
1647334760000|2022-03-15 08:59:20|6168.61|6168.61|6168.99|6168.99|6169.33|6169.33|6168.61|6168.61|0
1647334770000|2022-03-15 08:59:30|6169.7|6169.7|6168.96|6168.96|6169.7|6169.7|6168.96|6168.96|0
1647334780000|2022-03-15 08:59:40|6170.39|6170.39|6170.39|6170.39|6170.39|6170.39|6170.39|6170.39|0
1647334790000|2022-03-15 08:59:50|6171.1|6171.1|6171.34|6171.34|6171.34|6171.34|6171.1|6171.1|0
1647334810000|2022-03-15 09:00:10|6172.05|6172.05|6171.12|6171.12|6172.55|6172.55|6171.12|6171.12|0
1647334820000|2022-03-15 09:00:20|6171.84|6171.84|6172.3|6172.3|6172.52|6172.52|6171.84|6171.84|0
1647334830000|2022-03-15 09:00:30|6173.26|6173.26|6175.01|6175.01|6175.01|6175.01|6173.26|6173.26|0
1647334860000|2022-03-15 09:01:00|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|0
1647334870000|2022-03-15 09:01:10|6172.85|6172.85|6172.58|6172.58|6172.85|6172.85|6172.58|6172.58|0
1647334890000|2022-03-15 09:01:30|6173.3|6173.3|6173.58|6173.58|6174.25|6174.25|6173.3|6173.3|0
1647334910000|2022-03-15 09:01:50|6172.87|6172.87|6172.16|6172.16|6172.87|6172.87|6172.16|6172.16|0
1647334930000|2022-03-15 09:02:10|6173.58|6173.58|6175.24|6175.24|6175.24|6175.24|6173.58|6173.58|0
1647334940000|2022-03-15 09:02:20|6175.95|6175.95|6176.66|6176.66|6176.66|6176.66|6175.95|6175.95|0
1647334950000|2022-03-15 09:02:30|6177.15|6177.15|6177.4|6177.4|6177.4|6177.4|6177.15|6177.15|0
1647334970000|2022-03-15 09:02:50|6175.97|6175.97|6178.57|6178.57|6178.57|6178.57|6175.97|6175.97|0
1647335000000|2022-03-15 09:03:20|6178.08|6178.08|6178.08|6178.08|6178.08|6178.08|6178.08|6178.08|0
1647335010000|2022-03-15 09:03:30|6177.84|6177.84|6177.84|6177.84|6177.84|6177.84|6177.84|6177.84|0
1647335030000|2022-03-15 09:03:50|6174.74|6174.74|6173.43|6173.43|6174.74|6174.74|6173.43|6173.43|0
1647335040000|2022-03-15 09:04:00|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|0
1647335130000|2022-03-15 09:05:30|6172.72|6172.72|6174.14|6174.14|6174.14|6174.14|6172.72|6172.72|0
1647335160000|2022-03-15 09:06:00|6172|6172|6172|6172|6172|6172|6172|6172|0
1647335200000|2022-03-15 09:06:40|6171.76|6171.76|6170.33|6170.33|6171.76|6171.76|6169.62|6169.62|0
1647335210000|2022-03-15 09:06:50|6170.09|6170.09|6169.75|6169.75|6170.09|6170.09|6169.75|6169.75|0
1647335220000|2022-03-15 09:07:00|6169.51|6169.51|6168.12|6168.12|6169.51|6169.51|6168.12|6168.12|0
1647335250000|2022-03-15 09:07:30|6165.99|6165.99|6165.36|6165.36|6165.99|6165.99|6165.36|6165.36|0
1647335260000|2022-03-15 09:07:40|6165.01|6165.01|6165.01|6165.01|6165.01|6165.01|6165.01|6165.01|0
1647335270000|2022-03-15 09:07:50|6164.74|6164.74|6164.74|6164.74|6164.74|6164.74|6164.74|6164.74|0
1647335280000|2022-03-15 09:08:00|6164.5|6164.5|6164.5|6164.5|6164.5|6164.5|6164.5|6164.5|0
1647335310000|2022-03-15 09:08:30|6164.74|6164.74|6164.74|6164.74|6164.74|6164.74|6164.74|6164.74|0
1647335320000|2022-03-15 09:08:40|6165.32|6165.32|6164.99|6164.99|6165.32|6165.32|6164.99|6164.99|0
1647335350000|2022-03-15 09:09:10|6165.23|6165.23|6163.1|6163.1|6165.23|6165.23|6163.1|6163.1|0
1647335360000|2022-03-15 09:09:20|6162.39|6162.39|6162.39|6162.39|6162.39|6162.39|6162.39|6162.39|0
1647335370000|2022-03-15 09:09:30|6162.63|6162.63|6162.63|6162.63|6162.63|6162.63|6162.63|6162.63|0
1647335380000|2022-03-15 09:09:40|6163.34|6163.34|6163.01|6163.01|6163.34|6163.34|6163.01|6163.01|0
1647335400000|2022-03-15 09:10:00|6161.59|6161.59|6161.59|6161.59|6161.59|6161.59|6161.59|6161.59|0
1647335420000|2022-03-15 09:10:20|6162.3|6162.3|6162.04|6162.04|6162.53|6162.53|6162.04|6162.04|0
1647335430000|2022-03-15 09:10:30|6161.32|6161.32|6161.32|6161.32|6161.32|6161.32|6161.32|6161.32|0
1647335470000|2022-03-15 09:11:10|6161.66|6161.66|6161.66|6161.66|6161.66|6161.66|6161.66|6161.66|0
1647335480000|2022-03-15 09:11:20|6160.95|6160.95|6160.24|6160.24|6160.95|6160.95|6160.24|6160.24|0
1647335500000|2022-03-15 09:11:40|6159.99|6159.99|6159.99|6159.99|6159.99|6159.99|6159.99|6159.99|0
1647335510000|2022-03-15 09:11:50|6159.74|6159.74|6159.74|6159.74|6159.74|6159.74|6159.74|6159.74|0
1647335530000|2022-03-15 09:12:10|6159.25|6159.25|6159.25|6159.25|6159.25|6159.25|6159.25|6159.25|0
1647335540000|2022-03-15 09:12:20|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|0
1647335550000|2022-03-15 09:12:30|6159.72|6159.72|6159.72|6159.72|6159.72|6159.72|6159.72|6159.72|0
1647335560000|2022-03-15 09:12:40|6159.25|6159.25|6159.48|6159.48|6159.48|6159.48|6159.25|6159.25|0
1647335580000|2022-03-15 09:13:00|6159.73|6159.73|6159.73|6159.73|6159.73|6159.73|6159.73|6159.73|0
1647335590000|2022-03-15 09:13:10|6159.48|6159.48|6159.73|6159.73|6159.73|6159.73|6159.48|6159.48|0
1647335600000|2022-03-15 09:13:20|6160.44|6160.44|6160.91|6160.91|6160.91|6160.91|6160.2|6160.2|0
1647335620000|2022-03-15 09:13:40|6160.2|6160.2|6161.62|6161.62|6161.62|6161.62|6160.2|6160.2|0
1647335640000|2022-03-15 09:14:00|6161.73|6161.73|6161.73|6161.73|6161.73|6161.73|6161.73|6161.73|0
1647335650000|2022-03-15 09:14:10|6161.98|6161.98|6163.4|6163.4|6163.4|6163.4|6161.98|6161.98|0
1647335680000|2022-03-15 09:14:40|6161.27|6161.27|6162.48|6162.48|6162.48|6162.48|6160.81|6160.81|0
1647335690000|2022-03-15 09:14:50|6163.9|6163.9|6165.45|6165.45|6165.57|6165.57|6163.9|6163.9|0
1647335720000|2022-03-15 09:15:20|6165.68|6165.68|6165.68|6165.68|6165.68|6165.68|6165.68|6165.68|0
1647335750000|2022-03-15 09:15:50|6166.02|6166.02|6166.02|6166.02|6166.02|6166.02|6166.02|6166.02|0
1647335760000|2022-03-15 09:16:00|6162.46|6162.46|6161.97|6161.97|6162.46|6162.46|6161.97|6161.97|0
1647335770000|2022-03-15 09:16:10|6162.22|6162.22|6163.64|6163.64|6163.64|6163.64|6162.22|6162.22|0
1647335780000|2022-03-15 09:16:20|6163.29|6163.29|6163.52|6163.52|6163.52|6163.52|6163.29|6163.29|0
1647335800000|2022-03-15 09:16:40|6162.81|6162.81|6162.81|6162.81|6162.81|6162.81|6162.81|6162.81|0
1647335810000|2022-03-15 09:16:50|6162.46|6162.46|6162.46|6162.46|6162.46|6162.46|6162.46|6162.46|0
1647335820000|2022-03-15 09:17:00|6161.75|6161.75|6161.75|6161.75|6161.75|6161.75|6161.75|6161.75|0
1647335830000|2022-03-15 09:17:10|6162.45|6162.45|6162.45|6162.45|6162.45|6162.45|6162.45|6162.45|0
1647335840000|2022-03-15 09:17:20|6163.16|6163.16|6162.68|6162.68|6163.16|6163.16|6162.68|6162.68|0
1647335850000|2022-03-15 09:17:30|6161.67|6161.67|6161.43|6161.43|6161.67|6161.67|6161.43|6161.43|0
1647335860000|2022-03-15 09:17:40|6162.14|6162.14|6162.14|6162.14|6162.14|6162.14|6162.14|6162.14|0
1647335880000|2022-03-15 09:18:00|6161.91|6161.91|6162.02|6162.02|6162.02|6162.02|6161.91|6161.91|0
1647335890000|2022-03-15 09:18:10|6159.89|6159.89|6159.89|6159.89|6159.89|6159.89|6159.89|6159.89|0
1647335910000|2022-03-15 09:18:30|6161.31|6161.31|6162.02|6162.02|6162.02|6162.02|6161.31|6161.31|0
1647335940000|2022-03-15 09:19:00|6163.45|6163.45|6169.35|6169.35|6169.35|6169.35|6162.73|6162.73|0
1647335950000|2022-03-15 09:19:10|6167.22|6167.22|6167.93|6167.93|6167.93|6167.93|6167.22|6167.22|0
1647335960000|2022-03-15 09:19:20|6168.6|6168.6|6170.03|6170.03|6170.03|6170.03|6168.6|6168.6|0
1647335970000|2022-03-15 09:19:30|6167.89|6167.89|6167.89|6167.89|6167.89|6167.89|6167.89|6167.89|0
1647335980000|2022-03-15 09:19:40|6169.31|6169.31|6169.31|6169.31|6169.31|6169.31|6169.31|6169.31|0
1647335990000|2022-03-15 09:19:50|6169.56|6169.56|6168.51|6168.51|6169.94|6169.94|6168.51|6168.51|0
1647336010000|2022-03-15 09:20:10|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|0
1647336020000|2022-03-15 09:20:20|6166.41|6166.41|6166.3|6166.3|6166.41|6166.41|6166.3|6166.3|0
1647336030000|2022-03-15 09:20:30|6166.07|6166.07|6164.77|6164.77|6166.07|6166.07|6164.77|6164.77|0
1647336060000|2022-03-15 09:21:00|6165.48|6165.48|6166.18|6166.18|6166.18|6166.18|6165.48|6165.48|0
1647336070000|2022-03-15 09:21:10|6166.41|6166.41|6166.51|6166.51|6166.76|6166.76|6166.41|6166.41|0
1647336080000|2022-03-15 09:21:20|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|0
1647336110000|2022-03-15 09:21:50|6168.05|6168.05|6168.05|6168.05|6168.05|6168.05|6168.05|6168.05|0
1647336130000|2022-03-15 09:22:10|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|0
1647336160000|2022-03-15 09:22:40|6168.05|6168.05|6168.05|6168.05|6168.05|6168.05|6168.05|6168.05|0
1647336180000|2022-03-15 09:23:00|6166.63|6166.63|6164.25|6164.25|6166.63|6166.63|6164.25|6164.25|0
1647336190000|2022-03-15 09:23:10|6164.37|6164.37|6165.42|6165.42|6165.42|6165.42|6164.37|6164.37|0
1647336240000|2022-03-15 09:24:00|6164.75|6164.75|6164.75|6164.75|6164.75|6164.75|6164.75|6164.75|0
1647336250000|2022-03-15 09:24:10|6162.37|6162.37|6160.7|6160.7|6162.37|6162.37|6160.7|6160.7|0
1647336270000|2022-03-15 09:24:30|6160.37|6160.37|6159.66|6159.66|6160.37|6160.37|6158.94|6158.94|0
1647336290000|2022-03-15 09:24:50|6160.39|6160.39|6160.28|6160.28|6160.39|6160.39|6160.28|6160.28|0
1647336300000|2022-03-15 09:25:00|6160.99|6160.99|6160.87|6160.87|6160.99|6160.99|6160.28|6160.28|0
1647336310000|2022-03-15 09:25:10|6161.59|6161.59|6161.59|6161.59|6161.59|6161.59|6161.59|6161.59|0
1647336330000|2022-03-15 09:25:30|6162.3|6162.3|6165.57|6165.57|6165.57|6165.57|6162.3|6162.3|0
1647336350000|2022-03-15 09:25:50|6166.28|6166.28|6166.28|6166.28|6166.28|6166.28|6166.28|6166.28|0
1647336360000|2022-03-15 09:26:00|6165.57|6165.57|6166.99|6166.99|6166.99|6166.99|6165.57|6165.57|0
1647336410000|2022-03-15 09:26:50|6165.7|6165.7|6164.27|6164.27|6165.7|6165.7|6163.56|6163.56|0
1647336420000|2022-03-15 09:27:00|6164.98|6164.98|6164.98|6164.98|6164.98|6164.98|6164.98|6164.98|0
1647336460000|2022-03-15 09:27:40|6165.32|6165.32|6165.32|6165.32|6165.32|6165.32|6165.32|6165.32|0
1647336480000|2022-03-15 09:28:00|6166.03|6166.03|6169.37|6169.37|6169.37|6169.37|6166.03|6166.03|0
1647336490000|2022-03-15 09:28:10|6167.23|6167.23|6167.23|6167.23|6167.23|6167.23|6167.23|6167.23|0
1647336530000|2022-03-15 09:28:50|6166.52|6166.52|6166.06|6166.06|6166.52|6166.52|6166.06|6166.06|0
1647336540000|2022-03-15 09:29:00|6166.77|6166.77|6168.91|6168.91|6168.91|6168.91|6166.77|6166.77|0
1647336590000|2022-03-15 09:29:50|6169.86|6169.86|6169.86|6169.86|6169.86|6169.86|6169.86|6169.86|0
1647336640000|2022-03-15 09:30:40|6170.21|6170.21|6171.63|6171.63|6171.63|6171.63|6170.21|6170.21|0
1647336650000|2022-03-15 09:30:50|6171.9|6171.9|6172.61|6172.61|6172.61|6172.61|6171.9|6171.9|0
1647336710000|2022-03-15 09:31:50|6171.9|6171.9|6171.9|6171.9|6171.9|6171.9|6171.9|6171.9|0
1647336720000|2022-03-15 09:32:00|6172.61|6172.61|6172.61|6172.61|6172.61|6172.61|6172.61|6172.61|0
1647336750000|2022-03-15 09:32:30|6171.9|6171.9|6171.9|6171.9|6171.9|6171.9|6171.9|6171.9|0
1647336780000|2022-03-15 09:33:00|6171.66|6171.66|6171.66|6171.66|6171.66|6171.66|6171.66|6171.66|0
1647336800000|2022-03-15 09:33:20|6172.35|6172.35|6172.35|6172.35|6172.35|6172.35|6172.35|6172.35|0
1647336820000|2022-03-15 09:33:40|6169.26|6169.26|6168.91|6168.91|6169.26|6169.26|6168.91|6168.91|0
1647336830000|2022-03-15 09:33:50|6169.62|6169.62|6171.05|6171.05|6171.05|6171.05|6169.62|6169.62|0
1647336870000|2022-03-15 09:34:30|6172.96|6172.96|6172.96|6172.96|6172.96|6172.96|6172.96|6172.96|0
1647336890000|2022-03-15 09:34:50|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|0
1647336900000|2022-03-15 09:35:00|6173.18|6173.18|6173.18|6173.18|6173.18|6173.18|6173.18|6173.18|0
1647336930000|2022-03-15 09:35:30|6173.43|6173.43|6173.18|6173.18|6173.43|6173.43|6173.18|6173.18|0
1647336950000|2022-03-15 09:35:50|6170.33|6170.33|6168.53|6168.53|6170.33|6170.33|6168.53|6168.53|0
1647336960000|2022-03-15 09:36:00|6168.64|6168.64|6168.64|6168.64|6168.64|6168.64|6168.64|6168.64|0
1647336980000|2022-03-15 09:36:20|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|0
1647337010000|2022-03-15 09:36:50|6168.05|6168.05|6167.16|6167.16|6168.16|6168.16|6167.16|6167.16|0
1647337030000|2022-03-15 09:37:10|6164.31|6164.31|6164.43|6164.43|6164.43|6164.43|6164.31|6164.31|0
1647337040000|2022-03-15 09:37:20|6165.85|6165.85|6165.85|6165.85|6165.85|6165.85|6165.85|6165.85|0
1647337100000|2022-03-15 09:38:20|6165.14|6165.14|6165.85|6165.85|6165.85|6165.85|6165.14|6165.14|0
1647337110000|2022-03-15 09:38:30|6165.14|6165.14|6165.14|6165.14|6165.14|6165.14|6165.14|6165.14|0
1647337120000|2022-03-15 09:38:40|6167.27|6167.27|6167.99|6167.99|6167.99|6167.99|6167.27|6167.27|0
1647337130000|2022-03-15 09:38:50|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|0
1647337150000|2022-03-15 09:39:10|6168.81|6168.81|6168.81|6168.81|6168.81|6168.81|6168.81|6168.81|0
1647337160000|2022-03-15 09:39:20|6168.1|6168.1|6170.24|6170.24|6170.24|6170.24|6168.1|6168.1|0
1647337170000|2022-03-15 09:39:30|6169.52|6169.52|6169.52|6169.52|6169.52|6169.52|6168.81|6168.81|0
1647337180000|2022-03-15 09:39:40|6170.22|6170.22|6169.51|6169.51|6170.22|6170.22|6169.51|6169.51|0
1647337190000|2022-03-15 09:39:50|6169.85|6169.85|6170.19|6170.19|6170.19|6170.19|6169.85|6169.85|0
1647337210000|2022-03-15 09:40:10|6169.48|6169.48|6171.04|6171.04|6172.57|6172.57|6169.48|6169.48|0
1647337220000|2022-03-15 09:40:20|6171.75|6171.75|6171.68|6171.68|6172.22|6172.22|6170.8|6170.8|0
1647337230000|2022-03-15 09:40:30|6171.45|6171.45|6167.48|6167.48|6171.45|6171.45|6167.48|6167.48|0
1647337240000|2022-03-15 09:40:40|6166.06|6166.06|6166.06|6166.06|6166.06|6166.06|6166.06|6166.06|0
1647337250000|2022-03-15 09:40:50|6165.83|6165.83|6165.83|6165.83|6165.83|6165.83|6165.83|6165.83|0
1647337260000|2022-03-15 09:41:00|6165.11|6165.11|6165.11|6165.11|6165.11|6165.11|6165.11|6165.11|0
1647337270000|2022-03-15 09:41:10|6164.88|6164.88|6164.05|6164.05|6164.88|6164.88|6163.34|6163.34|0
1647337280000|2022-03-15 09:41:20|6163.38|6163.38|6161.96|6161.96|6163.38|6163.38|6161.96|6161.96|0
1647337310000|2022-03-15 09:41:50|6163.38|6163.38|6164.9|6164.9|6164.9|6164.9|6163.38|6163.38|0
1647337340000|2022-03-15 09:42:20|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|0
1647337370000|2022-03-15 09:42:50|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|0
1647337390000|2022-03-15 09:43:10|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|0
1647337410000|2022-03-15 09:43:30|6165.84|6165.84|6165.84|6165.84|6165.84|6165.84|6165.84|6165.84|0
1647337420000|2022-03-15 09:43:40|6167.26|6167.26|6167.26|6167.26|6167.26|6167.26|6167.26|6167.26|0
1647337430000|2022-03-15 09:43:50|6167.61|6167.61|6168.29|6168.29|6168.29|6168.29|6167.61|6167.61|0
1647337440000|2022-03-15 09:44:00|6169.72|6169.72|6172.56|6172.56|6172.56|6172.56|6169.72|6169.72|0
1647337450000|2022-03-15 09:44:10|6175.41|6175.41|6180.06|6180.06|6180.06|6180.06|6175.41|6175.41|0
1647337460000|2022-03-15 09:44:20|6180.77|6180.77|6180.77|6180.77|6180.77|6180.77|6180.77|6180.77|0
1647337470000|2022-03-15 09:44:30|6181.01|6181.01|6183.97|6183.97|6183.97|6183.97|6181.01|6181.01|0
1647337490000|2022-03-15 09:44:50|6184.2|6184.2|6189.52|6189.52|6189.52|6189.52|6184.2|6184.2|0
1647337500000|2022-03-15 09:45:00|6189.76|6189.76|6190.82|6190.82|6192.24|6192.24|6189.76|6189.76|0
1647337510000|2022-03-15 09:45:10|6192.24|6192.24|6190.82|6190.82|6192.24|6192.24|6190.82|6190.82|0
1647337520000|2022-03-15 09:45:20|6190.11|6190.11|6190.34|6190.34|6190.34|6190.34|6190.11|6190.11|0
1647337530000|2022-03-15 09:45:30|6190.69|6190.69|6189.26|6189.26|6190.69|6190.69|6189.26|6189.26|0
1647337540000|2022-03-15 09:45:40|6190.69|6190.69|6191.4|6191.4|6192.11|6192.11|6190.69|6190.69|0
1647337590000|2022-03-15 09:46:30|6189.98|6189.98|6188.78|6188.78|6190.21|6190.21|6188.55|6188.55|0
1647337600000|2022-03-15 09:46:40|6188.29|6188.29|6185|6185|6188.68|6188.68|6185|6185|0
1647337610000|2022-03-15 09:46:50|6184.89|6184.89|6184.89|6184.89|6184.89|6184.89|6184.89|6184.89|0
1647337620000|2022-03-15 09:47:00|6185.6|6185.6|6185.71|6185.71|6187.14|6187.14|6185.6|6185.6|0
1647337640000|2022-03-15 09:47:20|6183.58|6183.58|6183.1|6183.1|6183.58|6183.58|6183.1|6183.1|0
1647337650000|2022-03-15 09:47:30|6182.39|6182.39|6182.39|6182.39|6182.39|6182.39|6182.39|6182.39|0
1647337680000|2022-03-15 09:48:00|6180.97|6180.97|6179.55|6179.55|6180.97|6180.97|6179.55|6179.55|0
1647337690000|2022-03-15 09:48:10|6180.26|6180.26|6181.68|6181.68|6181.68|6181.68|6180.26|6180.26|0
1647337710000|2022-03-15 09:48:30|6179.55|6179.55|6179.55|6179.55|6179.55|6179.55|6179.55|6179.55|0
1647337720000|2022-03-15 09:48:40|6179.66|6179.66|6179.66|6179.66|6179.66|6179.66|6179.66|6179.66|0
1647337730000|2022-03-15 09:48:50|6177.53|6177.53|6178.24|6178.24|6178.24|6178.24|6177.53|6177.53|0
1647337740000|2022-03-15 09:49:00|6177.53|6177.53|6177.53|6177.53|6177.53|6177.53|6177.53|6177.53|0
1647337750000|2022-03-15 09:49:10|6177.76|6177.76|6177.05|6177.05|6177.76|6177.76|6177.05|6177.05|0
1647337780000|2022-03-15 09:49:40|6176.34|6176.34|6176.1|6176.1|6176.34|6176.34|6176.1|6176.1|0
1647337790000|2022-03-15 09:49:50|6176.6|6176.6|6178.04|6178.04|6178.98|6178.98|6176.6|6176.6|0
1647337800000|2022-03-15 09:50:00|6178.15|6178.15|6178.15|6178.15|6178.15|6178.15|6178.15|6178.15|0
1647337810000|2022-03-15 09:50:10|6178.27|6178.27|6178.27|6178.27|6178.27|6178.27|6178.27|6178.27|0
1647337820000|2022-03-15 09:50:20|6178.61|6178.61|6177.19|6177.19|6178.61|6178.61|6177.19|6177.19|0
1647337830000|2022-03-15 09:50:30|6178.61|6178.61|6178.61|6178.61|6178.61|6178.61|6178.61|6178.61|0
1647337840000|2022-03-15 09:50:40|6180.04|6180.04|6180.38|6180.38|6180.38|6180.38|6180.04|6180.04|0
1647337850000|2022-03-15 09:50:50|6180.72|6180.72|6180.99|6180.99|6180.99|6180.99|6180.72|6180.72|0
1647337870000|2022-03-15 09:51:10|6181.66|6181.66|6181.66|6181.66|6181.66|6181.66|6181.66|6181.66|0
1647337890000|2022-03-15 09:51:30|6182.12|6182.12|6185.08|6185.08|6185.08|6185.08|6182.12|6182.12|0
1647337910000|2022-03-15 09:51:50|6185.8|6185.8|6188.67|6188.67|6188.78|6188.78|6185.8|6185.8|0
1647337930000|2022-03-15 09:52:10|6190.09|6190.09|6190.09|6190.09|6190.09|6190.09|6190.09|6190.09|0
1647337940000|2022-03-15 09:52:20|6190.8|6190.8|6190.8|6190.8|6190.8|6190.8|6190.8|6190.8|0
1647337970000|2022-03-15 09:52:50|6189.38|6189.38|6187.84|6187.84|6189.38|6189.38|6187.84|6187.84|0
1647337980000|2022-03-15 09:53:00|6189.26|6189.26|6187.17|6187.17|6189.26|6189.26|6187.17|6187.17|0
1647337990000|2022-03-15 09:53:10|6187.05|6187.05|6188.48|6188.48|6188.48|6188.48|6187.05|6187.05|0
1647338020000|2022-03-15 09:53:40|6188.97|6188.97|6188.48|6188.48|6188.97|6188.97|6188.48|6188.48|0
1647338030000|2022-03-15 09:53:50|6188.71|6188.71|6188.82|6188.82|6188.82|6188.82|6188.71|6188.71|0
1647338040000|2022-03-15 09:54:00|6190.25|6190.25|6190.25|6190.25|6190.25|6190.25|6190.25|6190.25|0
1647338050000|2022-03-15 09:54:10|6189.77|6189.77|6189.77|6189.77|6189.77|6189.77|6189.77|6189.77|0
1647338060000|2022-03-15 09:54:20|6190|6190|6190|6190|6190|6190|6190|6190|0
1647338090000|2022-03-15 09:54:50|6190.12|6190.12|6190.58|6190.58|6190.83|6190.83|6190.12|6190.12|0
1647338110000|2022-03-15 09:55:10|6189.04|6189.04|6189.04|6189.04|6189.04|6189.04|6189.04|6189.04|0
1647338120000|2022-03-15 09:55:20|6189.75|6189.75|6189.75|6189.75|6189.75|6189.75|6189.75|6189.75|0
1647338130000|2022-03-15 09:55:30|6190.47|6190.47|6191.18|6191.18|6191.18|6191.18|6190.47|6190.47|0
1647338140000|2022-03-15 09:55:40|6190.91|6190.91|6190.2|6190.2|6190.91|6190.91|6190.2|6190.2|0
1647338150000|2022-03-15 09:55:50|6190.31|6190.31|6190.31|6190.31|6190.31|6190.31|6190.31|6190.31|0
1647338170000|2022-03-15 09:56:10|6190.8|6190.8|6193.23|6193.23|6193.23|6193.23|6190.8|6190.8|0
1647338190000|2022-03-15 09:56:30|6193.48|6193.48|6193.48|6193.48|6193.48|6193.48|6193.48|6193.48|0
1647338200000|2022-03-15 09:56:40|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|0
1647338240000|2022-03-15 09:57:20|6193.96|6193.96|6192.54|6192.54|6193.96|6193.96|6192.54|6192.54|0
1647338290000|2022-03-15 09:58:10|6193.25|6193.25|6194.4|6194.4|6195.82|6195.82|6193.25|6193.25|0
1647338300000|2022-03-15 09:58:20|6195.11|6195.11|6195.11|6195.11|6195.11|6195.11|6195.11|6195.11|0
1647338320000|2022-03-15 09:58:40|6194.88|6194.88|6194.88|6194.88|6194.88|6194.88|6194.88|6194.88|0
1647338330000|2022-03-15 09:58:50|6194.21|6194.21|6194.21|6194.21|6194.21|6194.21|6194.21|6194.21|0
1647338340000|2022-03-15 09:59:00|6192.78|6192.78|6194.66|6194.66|6194.66|6194.66|6192.33|6192.33|0
1647338350000|2022-03-15 09:59:10|6194.09|6194.09|6194.32|6194.32|6194.32|6194.32|6194.09|6194.09|0
1647338360000|2022-03-15 09:59:20|6194.09|6194.09|6194.09|6194.09|6194.09|6194.09|6194.09|6194.09|0
1647338400000|2022-03-15 10:00:00|6193.97|6193.97|6193.49|6193.49|6193.97|6193.97|6193.49|6193.49|0
1647338410000|2022-03-15 10:00:10|6193.83|6193.83|6194.18|6194.18|6194.18|6194.18|6193.83|6193.83|0
1647338430000|2022-03-15 10:00:30|6193.94|6193.94|6193.94|6193.94|6193.94|6193.94|6193.94|6193.94|0
1647338440000|2022-03-15 10:00:40|6193.6|6193.6|6191.59|6191.59|6193.6|6193.6|6191.59|6191.59|0
1647338460000|2022-03-15 10:01:00|6191.36|6191.36|6189.39|6189.39|6191.36|6191.36|6189.39|6189.39|0
1647338480000|2022-03-15 10:01:20|6187.97|6187.97|6187.72|6187.72|6187.97|6187.97|6187.72|6187.72|0
1647338490000|2022-03-15 10:01:30|6189.86|6189.86|6190.1|6190.1|6190.1|6190.1|6189.86|6189.86|0
1647338510000|2022-03-15 10:01:50|6190.81|6190.81|6192.24|6192.24|6192.24|6192.24|6190.81|6190.81|0
1647338530000|2022-03-15 10:02:10|6192.12|6192.12|6191.41|6191.41|6192.12|6192.12|6191.41|6191.41|0
1647338560000|2022-03-15 10:02:40|6193.88|6193.88|6191.75|6191.75|6193.88|6193.88|6191.75|6191.75|0
1647338590000|2022-03-15 10:03:10|6193.17|6193.17|6192.39|6192.39|6193.81|6193.81|6192.39|6192.39|0
1647338610000|2022-03-15 10:03:30|6192.85|6192.85|6192.85|6192.85|6192.85|6192.85|6192.85|6192.85|0
1647338620000|2022-03-15 10:03:40|6194.99|6194.99|6194.83|6194.83|6195.32|6195.32|6194.83|6194.83|0
1647338650000|2022-03-15 10:04:10|6194.5|6194.5|6194.5|6194.5|6194.5|6194.5|6194.5|6194.5|0
1647338660000|2022-03-15 10:04:20|6194.16|6194.16|6194.16|6194.16|6194.16|6194.16|6194.16|6194.16|0
1647338670000|2022-03-15 10:04:30|6194.65|6194.65|6194.65|6194.65|6194.65|6194.65|6194.65|6194.65|0
1647338730000|2022-03-15 10:05:30|6195.32|6195.32|6198.87|6198.87|6198.87|6198.87|6195.32|6195.32|0
1647338740000|2022-03-15 10:05:40|6200.29|6200.29|6205.22|6205.22|6205.22|6205.22|6200.29|6200.29|0
1647338750000|2022-03-15 10:05:50|6204.54|6204.54|6202.98|6202.98|6204.76|6204.76|6202.98|6202.98|0
1647338760000|2022-03-15 10:06:00|6202.86|6202.86|6203.93|6203.93|6203.93|6203.93|6202.86|6202.86|0
1647338790000|2022-03-15 10:06:30|6202.89|6202.89|6200.42|6200.42|6202.89|6202.89|6200.42|6200.42|0
1647338820000|2022-03-15 10:07:00|6198.99|6198.99|6198.99|6198.99|6198.99|6198.99|6198.99|6198.99|0
1647338850000|2022-03-15 10:07:30|6202.09|6202.09|6202.42|6202.42|6202.42|6202.42|6202.09|6202.09|0
1647338860000|2022-03-15 10:07:40|6201|6201|6201|6201|6201|6201|6201|6201|0
1647338870000|2022-03-15 10:07:50|6202.42|6202.42|6202.42|6202.42|6202.42|6202.42|6202.42|6202.42|0
1647338880000|2022-03-15 10:08:00|6202.54|6202.54|6203.25|6203.25|6203.25|6203.25|6202.54|6202.54|0
1647338890000|2022-03-15 10:08:10|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|0
1647338920000|2022-03-15 10:08:40|6203.8|6203.8|6203.47|6203.47|6203.8|6203.8|6203.47|6203.47|0
1647338940000|2022-03-15 10:09:00|6204.18|6204.18|6204.89|6204.89|6204.89|6204.89|6204.18|6204.18|0
1647338950000|2022-03-15 10:09:10|6204.18|6204.18|6204.18|6204.18|6204.18|6204.18|6204.18|6204.18|0
1647338960000|2022-03-15 10:09:20|6204.89|6204.89|6204.89|6204.89|6204.89|6204.89|6204.89|6204.89|0
1647338970000|2022-03-15 10:09:30|6205.6|6205.6|6205.6|6205.6|6205.6|6205.6|6205.6|6205.6|0
1647338990000|2022-03-15 10:09:50|6203.47|6203.47|6203.7|6203.7|6203.7|6203.7|6203.47|6203.47|0
1647339010000|2022-03-15 10:10:10|6204.04|6204.04|6203.36|6203.36|6204.04|6204.04|6203.36|6203.36|0
1647339030000|2022-03-15 10:10:30|6205.83|6205.83|6205.83|6205.83|6205.83|6205.83|6205.83|6205.83|0
1647339050000|2022-03-15 10:10:50|6202.99|6202.99|6202.74|6202.74|6202.99|6202.99|6202.74|6202.74|0
1647339070000|2022-03-15 10:11:10|6201.82|6201.82|6201.82|6201.82|6201.82|6201.82|6201.82|6201.82|0
1647339080000|2022-03-15 10:11:20|6200.4|6200.4|6199.82|6199.82|6200.4|6200.4|6199.82|6199.82|0
1647339100000|2022-03-15 10:11:40|6200.53|6200.53|6202.54|6202.54|6202.54|6202.54|6200.53|6200.53|0
1647339110000|2022-03-15 10:11:50|6202.65|6202.65|6202.65|6202.65|6202.65|6202.65|6202.65|6202.65|0
1647339120000|2022-03-15 10:12:00|6204.07|6204.07|6205.61|6205.61|6205.61|6205.61|6204.07|6204.07|0
1647339150000|2022-03-15 10:12:30|6205.86|6205.86|6205.86|6205.86|6205.86|6205.86|6205.86|6205.86|0
1647339170000|2022-03-15 10:12:50|6206.09|6206.09|6204.42|6204.42|6206.21|6206.21|6204.42|6204.42|0
1647339180000|2022-03-15 10:13:00|6204.65|6204.65|6204.65|6204.65|6204.65|6204.65|6204.65|6204.65|0
1647339190000|2022-03-15 10:13:10|6206.75|6206.75|6206.75|6206.75|6206.75|6206.75|6206.75|6206.75|0
1647339200000|2022-03-15 10:13:20|6206.86|6206.86|6206.86|6206.86|6206.86|6206.86|6206.86|6206.86|0
1647339220000|2022-03-15 10:13:40|6207.58|6207.58|6209.71|6209.71|6209.71|6209.71|6207.58|6207.58|0
1647339250000|2022-03-15 10:14:10|6208.29|6208.29|6210.42|6210.42|6210.42|6210.42|6208.29|6208.29|0
1647339270000|2022-03-15 10:14:30|6211.13|6211.13|6209.71|6209.71|6211.13|6211.13|6209.71|6209.71|0
1647339280000|2022-03-15 10:14:40|6208.29|6208.29|6208.29|6208.29|6208.29|6208.29|6208.29|6208.29|0
1647339320000|2022-03-15 10:15:20|6207.58|6207.58|6208.29|6208.29|6208.29|6208.29|6207.58|6207.58|0
1647339330000|2022-03-15 10:15:30|6209|6209|6209|6209|6209|6209|6209|6209|0
1647339350000|2022-03-15 10:15:50|6209.27|6209.27|6209.27|6209.27|6209.27|6209.27|6209.27|6209.27|0
1647339380000|2022-03-15 10:16:20|6208.93|6208.93|6207.51|6207.51|6208.93|6208.93|6207.51|6207.51|0
1647339390000|2022-03-15 10:16:30|6207.39|6207.39|6207.39|6207.39|6207.39|6207.39|6207.39|6207.39|0
1647339400000|2022-03-15 10:16:40|6207.74|6207.74|6207.74|6207.74|6207.74|6207.74|6207.74|6207.74|0
1647339410000|2022-03-15 10:16:50|6207.97|6207.97|6207.97|6207.97|6207.97|6207.97|6207.97|6207.97|0
1647339420000|2022-03-15 10:17:00|6209.39|6209.39|6209.87|6209.87|6209.87|6209.87|6209.16|6209.16|0
1647339430000|2022-03-15 10:17:10|6209.16|6209.16|6209.16|6209.16|6209.16|6209.16|6209.16|6209.16|0
1647339440000|2022-03-15 10:17:20|6209.87|6209.87|6209.87|6209.87|6209.87|6209.87|6209.87|6209.87|0
1647339460000|2022-03-15 10:17:40|6210.59|6210.59|6210.59|6210.59|6210.59|6210.59|6210.59|6210.59|0
1647339480000|2022-03-15 10:18:00|6212.75|6212.75|6213.56|6213.56|6213.79|6213.79|6212.75|6212.75|0
1647339490000|2022-03-15 10:18:10|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|0
1647339540000|2022-03-15 10:19:00|6211.91|6211.91|6211.66|6211.66|6211.91|6211.91|6211.66|6211.66|0
1647339550000|2022-03-15 10:19:10|6211.93|6211.93|6211.93|6211.93|6211.93|6211.93|6211.93|6211.93|0
1647339570000|2022-03-15 10:19:30|6212.39|6212.39|6215.58|6215.58|6215.58|6215.58|6212.39|6212.39|0
1647339580000|2022-03-15 10:19:40|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|0
1647339590000|2022-03-15 10:19:50|6214.65|6214.65|6214.65|6214.65|6214.65|6214.65|6214.65|6214.65|0
1647339660000|2022-03-15 10:21:00|6214.15|6214.15|6214.15|6214.15|6214.15|6214.15|6214.15|6214.15|0
1647339670000|2022-03-15 10:21:10|6215.58|6215.58|6215.58|6215.58|6215.58|6215.58|6215.58|6215.58|0
1647339690000|2022-03-15 10:21:30|6215.34|6215.34|6215.34|6215.34|6215.34|6215.34|6215.34|6215.34|0
1647339700000|2022-03-15 10:21:40|6213.21|6213.21|6212.05|6212.05|6213.21|6213.21|6212.05|6212.05|0
1647339710000|2022-03-15 10:21:50|6207.78|6207.78|6207.07|6207.07|6207.78|6207.78|6206.35|6206.35|0
1647339720000|2022-03-15 10:22:00|6206.72|6206.72|6208.14|6208.14|6208.14|6208.14|6206.72|6206.72|0
1647339730000|2022-03-15 10:22:10|6208.6|6208.6|6210.74|6210.74|6210.74|6210.74|6208.6|6208.6|0
1647339740000|2022-03-15 10:22:20|6210.85|6210.85|6210.14|6210.14|6211.57|6211.57|6210.14|6210.14|0
1647339760000|2022-03-15 10:22:40|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|0
1647339770000|2022-03-15 10:22:50|6209.92|6209.92|6209.92|6209.92|6209.92|6209.92|6209.92|6209.92|0
1647339780000|2022-03-15 10:23:00|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|0
1647339820000|2022-03-15 10:23:40|6209.36|6209.36|6203.43|6203.43|6209.36|6209.36|6203.43|6203.43|0
1647339830000|2022-03-15 10:23:50|6203.09|6203.09|6203.09|6203.09|6203.09|6203.09|6203.09|6203.09|0
1647339840000|2022-03-15 10:24:00|6202.37|6202.37|6202.37|6202.37|6202.37|6202.37|6202.37|6202.37|0
1647339900000|2022-03-15 10:25:00|6202.26|6202.26|6202.26|6202.26|6202.26|6202.26|6202.26|6202.26|0
1647339920000|2022-03-15 10:25:20|6203.68|6203.68|6203.68|6203.68|6203.68|6203.68|6203.68|6203.68|0
1647339930000|2022-03-15 10:25:30|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|0
1647339940000|2022-03-15 10:25:40|6204.73|6204.73|6207.6|6207.6|6207.6|6207.6|6204.73|6204.73|0
1647339950000|2022-03-15 10:25:50|6207.83|6207.83|6208.06|6208.06|6208.06|6208.06|6207.83|6207.83|0
1647339960000|2022-03-15 10:26:00|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|0
1647339980000|2022-03-15 10:26:20|6205.93|6205.93|6205.81|6205.81|6205.93|6205.93|6205.81|6205.81|0
1647339990000|2022-03-15 10:26:30|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|0
1647340000000|2022-03-15 10:26:40|6205.09|6205.09|6205.09|6205.09|6205.09|6205.09|6205.09|6205.09|0
1647340020000|2022-03-15 10:27:00|6202.96|6202.96|6203.67|6203.67|6203.67|6203.67|6202.96|6202.96|0
1647340030000|2022-03-15 10:27:10|6205.09|6205.09|6205.09|6205.09|6205.09|6205.09|6205.09|6205.09|0
1647340080000|2022-03-15 10:28:00|6204.38|6204.38|6204.38|6204.38|6204.38|6204.38|6204.38|6204.38|0
1647340120000|2022-03-15 10:28:40|6204.49|6204.49|6204.49|6204.49|6204.49|6204.49|6204.49|6204.49|0
1647340130000|2022-03-15 10:28:50|6204.26|6204.26|6204.26|6204.26|6204.26|6204.26|6204.26|6204.26|0
1647340140000|2022-03-15 10:29:00|6203.55|6203.55|6204.26|6204.26|6204.26|6204.26|6203.55|6203.55|0
1647340160000|2022-03-15 10:29:20|6205.69|6205.69|6205.74|6205.74|6206.89|6206.89|6205.69|6205.69|0
1647340180000|2022-03-15 10:29:40|6205.02|6205.02|6205.02|6205.02|6205.02|6205.02|6205.02|6205.02|0
1647340190000|2022-03-15 10:29:50|6204.68|6204.68|6201.92|6201.92|6205.01|6205.01|6201.92|6201.92|0
1647340200000|2022-03-15 10:30:00|6203.34|6203.34|6203.34|6203.34|6203.34|6203.34|6203.34|6203.34|0
1647340250000|2022-03-15 10:30:50|6202.63|6202.63|6202.63|6202.63|6202.63|6202.63|6202.63|6202.63|0
1647340270000|2022-03-15 10:31:10|6202.75|6202.75|6204.88|6204.88|6204.88|6204.88|6202.75|6202.75|0
1647340280000|2022-03-15 10:31:20|6205.11|6205.11|6205.11|6205.11|6205.11|6205.11|6205.11|6205.11|0
1647340300000|2022-03-15 10:31:40|6204.4|6204.4|6204.4|6204.4|6204.4|6204.4|6204.4|6204.4|0
1647340310000|2022-03-15 10:31:50|6205.11|6205.11|6205.11|6205.11|6205.11|6205.11|6205.11|6205.11|0
1647340440000|2022-03-15 10:34:00|6205.83|6205.83|6205.83|6205.83|6205.83|6205.83|6205.83|6205.83|0
1647340450000|2022-03-15 10:34:10|6205.11|6205.11|6205.11|6205.11|6205.11|6205.11|6204.4|6204.4|0
1647340460000|2022-03-15 10:34:20|6204.78|6204.78|6204.78|6204.78|6204.78|6204.78|6204.78|6204.78|0
1647340470000|2022-03-15 10:34:30|6205.13|6205.13|6205.13|6205.13|6205.13|6205.13|6205.13|6205.13|0
1647340480000|2022-03-15 10:34:40|6205.01|6205.01|6205.95|6205.95|6205.95|6205.95|6205.01|6205.01|0
1647340490000|2022-03-15 10:34:50|6206.66|6206.66|6206.66|6206.66|6206.66|6206.66|6206.66|6206.66|0
1647340500000|2022-03-15 10:35:00|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|0
1647340510000|2022-03-15 10:35:10|6206.88|6206.88|6206.88|6206.88|6206.88|6206.88|6206.88|6206.88|0
1647340520000|2022-03-15 10:35:20|6207.12|6207.12|6207.85|6207.85|6207.85|6207.85|6207.12|6207.12|0
1647340530000|2022-03-15 10:35:30|6209.99|6209.99|6210.7|6210.7|6210.7|6210.7|6209.99|6209.99|0
1647340540000|2022-03-15 10:35:40|6210.58|6210.58|6210.58|6210.58|6210.58|6210.58|6210.58|6210.58|0
1647340550000|2022-03-15 10:35:50|6212.01|6212.01|6212.01|6212.01|6212.01|6212.01|6212.01|6212.01|0
1647340560000|2022-03-15 10:36:00|6212.72|6212.72|6214.14|6214.14|6214.72|6214.72|6212.72|6212.72|0
1647340570000|2022-03-15 10:36:10|6215.56|6215.56|6212.85|6212.85|6215.56|6215.56|6212.85|6212.85|0
1647340600000|2022-03-15 10:36:40|6213.31|6213.31|6213.31|6213.31|6213.31|6213.31|6213.31|6213.31|0
1647340610000|2022-03-15 10:36:50|6213.43|6213.43|6213.54|6213.54|6213.54|6213.54|6213.43|6213.43|0
1647340640000|2022-03-15 10:37:20|6212.83|6212.83|6212.12|6212.12|6212.83|6212.83|6212.12|6212.12|0
1647340650000|2022-03-15 10:37:30|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|0
1647340690000|2022-03-15 10:38:10|6211.29|6211.29|6211.29|6211.29|6211.29|6211.29|6211.29|6211.29|0
1647340700000|2022-03-15 10:38:20|6212.72|6212.72|6212.12|6212.12|6212.72|6212.72|6212|6212|0
1647340710000|2022-03-15 10:38:30|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|0
1647340740000|2022-03-15 10:39:00|6212.83|6212.83|6212.83|6212.83|6212.83|6212.83|6212.83|6212.83|0
1647340750000|2022-03-15 10:39:10|6213.54|6213.54|6213.54|6213.54|6213.54|6213.54|6213.54|6213.54|0
1647340790000|2022-03-15 10:39:50|6213.43|6213.43|6212.11|6212.11|6213.43|6213.43|6212.11|6212.11|0
1647340800000|2022-03-15 10:40:00|6212.82|6212.82|6212.82|6212.82|6212.82|6212.82|6212.82|6212.82|0
1647340820000|2022-03-15 10:40:20|6214.96|6214.96|6213.53|6213.53|6214.96|6214.96|6213.53|6213.53|0
1647340830000|2022-03-15 10:40:30|6215.67|6215.67|6215.67|6215.67|6215.67|6215.67|6215.67|6215.67|0
1647340840000|2022-03-15 10:40:40|6216.38|6216.38|6216.38|6216.38|6216.38|6216.38|6216.38|6216.38|0
1647340850000|2022-03-15 10:40:50|6215.67|6215.67|6215.67|6215.67|6215.67|6215.67|6215.67|6215.67|0
1647340880000|2022-03-15 10:41:20|6215.42|6215.42|6214.58|6214.58|6216|6216|6214.58|6214.58|0
1647340930000|2022-03-15 10:42:10|6215.29|6215.29|6216|6216|6216|6216|6215.29|6215.29|0
1647340940000|2022-03-15 10:42:20|6216.23|6216.23|6215.04|6215.04|6216.35|6216.35|6214.92|6214.92|0
1647340960000|2022-03-15 10:42:40|6214.92|6214.92|6213.54|6213.54|6214.92|6214.92|6213.54|6213.54|0
1647341000000|2022-03-15 10:43:20|6214.59|6214.59|6215.68|6215.68|6215.68|6215.68|6214.59|6214.59|0
1647341020000|2022-03-15 10:43:40|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|0
1647341030000|2022-03-15 10:43:50|6214.03|6214.03|6213.68|6213.68|6214.03|6214.03|6213.68|6213.68|0
1647341090000|2022-03-15 10:44:50|6213.45|6213.45|6213.34|6213.34|6213.45|6213.45|6213.34|6213.34|0
1647341110000|2022-03-15 10:45:10|6213.83|6213.83|6213.83|6213.83|6213.83|6213.83|6213.83|6213.83|0
1647341120000|2022-03-15 10:45:20|6214.5|6214.5|6214.16|6214.16|6214.5|6214.5|6214.16|6214.16|0
1647341130000|2022-03-15 10:45:30|6214.88|6214.88|6214.16|6214.16|6214.88|6214.88|6214.16|6214.16|0
1647341150000|2022-03-15 10:45:50|6213.45|6213.45|6212.74|6212.74|6213.45|6213.45|6212.74|6212.74|0
1647341180000|2022-03-15 10:46:20|6212.5|6212.5|6212.5|6212.5|6212.5|6212.5|6212.5|6212.5|0
1647341210000|2022-03-15 10:46:50|6209.65|6209.65|6209.4|6209.4|6209.65|6209.65|6209.4|6209.4|0
1647341230000|2022-03-15 10:47:10|6209.17|6209.17|6205.86|6205.86|6209.17|6209.17|6204.9|6204.9|0
1647341260000|2022-03-15 10:47:40|6206.57|6206.57|6206.57|6206.57|6206.57|6206.57|6206.57|6206.57|0
1647341270000|2022-03-15 10:47:50|6208|6208|6211.67|6211.67|6211.67|6211.67|6208|6208|0
1647341290000|2022-03-15 10:48:10|6213.09|6213.09|6211.67|6211.67|6213.09|6213.09|6211.67|6211.67|0
1647341310000|2022-03-15 10:48:30|6211.79|6211.79|6211.79|6211.79|6211.79|6211.79|6211.79|6211.79|0
1647341320000|2022-03-15 10:48:40|6210.36|6210.36|6210.36|6210.36|6210.36|6210.36|6210.36|6210.36|0
1647341330000|2022-03-15 10:48:50|6209.65|6209.65|6209.65|6209.65|6209.65|6209.65|6209.65|6209.65|0
1647341380000|2022-03-15 10:49:40|6206.81|6206.81|6205.24|6205.24|6206.81|6206.81|6205.24|6205.24|0
1647341390000|2022-03-15 10:49:50|6205.12|6205.12|6205.35|6205.35|6205.35|6205.35|6205.12|6205.12|0
1647341400000|2022-03-15 10:50:00|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|0
1647341420000|2022-03-15 10:50:20|6206.78|6206.78|6206.78|6206.78|6206.78|6206.78|6206.78|6206.78|0
1647341470000|2022-03-15 10:51:10|6207.49|6207.49|6207.49|6207.49|6207.49|6207.49|6207.49|6207.49|0
1647341490000|2022-03-15 10:51:30|6207.74|6207.74|6207.74|6207.74|6207.74|6207.74|6207.74|6207.74|0
1647341530000|2022-03-15 10:52:10|6207.97|6207.97|6207.97|6207.97|6207.97|6207.97|6207.97|6207.97|0
1647341540000|2022-03-15 10:52:20|6208.3|6208.3|6208.3|6208.3|6208.3|6208.3|6208.3|6208.3|0
1647341580000|2022-03-15 10:53:00|6208.19|6208.19|6208.19|6208.19|6208.19|6208.19|6208.19|6208.19|0
1647341590000|2022-03-15 10:53:10|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|0
1647341600000|2022-03-15 10:53:20|6208.9|6208.9|6208.9|6208.9|6208.9|6208.9|6208.9|6208.9|0
1647341610000|2022-03-15 10:53:30|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|0
1647341630000|2022-03-15 10:53:50|6207.72|6207.72|6207.72|6207.72|6207.72|6207.72|6207.72|6207.72|0
1647341640000|2022-03-15 10:54:00|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|0
1647341650000|2022-03-15 10:54:10|6208.81|6208.81|6207.39|6207.39|6208.81|6208.81|6207.39|6207.39|0
1647341660000|2022-03-15 10:54:20|6208.81|6208.81|6210.23|6210.23|6210.23|6210.23|6208.81|6208.81|0
1647341670000|2022-03-15 10:54:30|6210.94|6210.94|6212.47|6212.47|6212.47|6212.47|6210.94|6210.94|0
1647341700000|2022-03-15 10:55:00|6213.05|6213.05|6213.05|6213.05|6213.05|6213.05|6213.05|6213.05|0
1647341710000|2022-03-15 10:55:10|6213.16|6213.16|6213.87|6213.87|6213.87|6213.87|6213.16|6213.16|0
1647341720000|2022-03-15 10:55:20|6215.3|6215.3|6218.01|6218.01|6218.01|6218.01|6215.3|6215.3|0
1647341730000|2022-03-15 10:55:30|6219.44|6219.44|6216.59|6216.59|6219.44|6219.44|6216.59|6216.59|0
1647341750000|2022-03-15 10:55:50|6216.71|6216.71|6218.13|6218.13|6218.13|6218.13|6216.71|6216.71|0
1647341760000|2022-03-15 10:56:00|6217.9|6217.9|6217.19|6217.19|6217.9|6217.9|6217.19|6217.19|0
1647341770000|2022-03-15 10:56:10|6217.9|6217.9|6219.32|6219.32|6219.32|6219.32|6217.9|6217.9|0
1647341780000|2022-03-15 10:56:20|6219.9|6219.9|6222.9|6222.9|6222.9|6222.9|6219.9|6219.9|0
1647341800000|2022-03-15 10:56:40|6222.65|6222.65|6221.48|6221.48|6222.65|6222.65|6219.81|6219.81|0
1647341810000|2022-03-15 10:56:50|6220.05|6220.05|6220.76|6220.76|6220.76|6220.76|6220.05|6220.05|0
1647341820000|2022-03-15 10:57:00|6220.05|6220.05|6219.6|6219.6|6220.17|6220.17|6219.27|6219.27|0
1647341840000|2022-03-15 10:57:20|6221.36|6221.36|6221.36|6221.36|6221.36|6221.36|6221.36|6221.36|0
1647341850000|2022-03-15 10:57:30|6220.65|6220.65|6220.4|6220.4|6220.65|6220.65|6220.4|6220.4|0
1647341870000|2022-03-15 10:57:50|6220.65|6220.65|6220.65|6220.65|6220.65|6220.65|6220.65|6220.65|0
1647341910000|2022-03-15 10:58:30|6219.94|6219.94|6219.71|6219.71|6219.94|6219.94|6219.71|6219.71|0
1647341940000|2022-03-15 10:59:00|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|0
1647341980000|2022-03-15 10:59:40|6220.88|6220.88|6220.88|6220.88|6220.88|6220.88|6220.88|6220.88|0
1647341990000|2022-03-15 10:59:50|6221.22|6221.22|6223.01|6223.01|6223.01|6223.01|6220.88|6220.88|0
1647342010000|2022-03-15 11:00:10|6223.13|6223.13|6219.57|6219.57|6223.13|6223.13|6219.57|6219.57|0
1647342020000|2022-03-15 11:00:20|6220.28|6220.28|6220.28|6220.28|6220.28|6220.28|6220.28|6220.28|0
1647342030000|2022-03-15 11:00:30|6221|6221|6221|6221|6221|6221|6221|6221|0
1647342040000|2022-03-15 11:00:40|6221.11|6221.11|6221.11|6221.11|6221.11|6221.11|6221.11|6221.11|0
1647342050000|2022-03-15 11:00:50|6223.25|6223.25|6222.53|6222.53|6223.25|6223.25|6222.53|6222.53|0
1647342060000|2022-03-15 11:01:00|6221.82|6221.82|6221.82|6221.82|6221.82|6221.82|6221.82|6221.82|0
1647342070000|2022-03-15 11:01:10|6223.25|6223.25|6223.25|6223.25|6223.25|6223.25|6223.25|6223.25|0
1647342080000|2022-03-15 11:01:20|6223.96|6223.96|6224.67|6224.67|6224.67|6224.67|6223.96|6223.96|0
1647342090000|2022-03-15 11:01:30|6224.55|6224.55|6224.55|6224.55|6224.55|6224.55|6224.55|6224.55|0
1647342120000|2022-03-15 11:02:00|6222.42|6222.42|6222.42|6222.42|6222.42|6222.42|6222.42|6222.42|0
1647342130000|2022-03-15 11:02:10|6222.69|6222.69|6227.3|6227.3|6227.3|6227.3|6222.69|6222.69|0
1647342140000|2022-03-15 11:02:20|6227.87|6227.87|6228.54|6228.54|6228.54|6228.54|6227.87|6227.87|0
1647342150000|2022-03-15 11:02:30|6228.31|6228.31|6228.31|6228.31|6228.31|6228.31|6228.31|6228.31|0
1647342170000|2022-03-15 11:02:50|6228.19|6228.19|6227.03|6227.03|6228.19|6228.19|6227.03|6227.03|0
1647342180000|2022-03-15 11:03:00|6225.11|6225.11|6223.82|6223.82|6225.11|6225.11|6223.82|6223.82|0
1647342190000|2022-03-15 11:03:10|6223.55|6223.55|6223.28|6223.28|6223.55|6223.55|6222.57|6222.57|0
1647342200000|2022-03-15 11:03:20|6223.03|6223.03|6223.03|6223.03|6223.03|6223.03|6223.03|6223.03|0
1647342220000|2022-03-15 11:03:40|6221.61|6221.61|6220.9|6220.9|6221.61|6221.61|6220.9|6220.9|0
1647342230000|2022-03-15 11:03:50|6222.32|6222.32|6222.32|6222.32|6222.32|6222.32|6222.32|6222.32|0
1647342240000|2022-03-15 11:04:00|6220.9|6220.9|6221.61|6221.61|6221.61|6221.61|6220.9|6220.9|0
1647342250000|2022-03-15 11:04:10|6222.35|6222.35|6226.41|6226.41|6226.64|6226.64|6222.35|6222.35|0
1647342260000|2022-03-15 11:04:20|6227.12|6227.12|6226.41|6226.41|6227.12|6227.12|6226.41|6226.41|0
1647342270000|2022-03-15 11:04:30|6225.67|6225.67|6224.83|6224.83|6225.67|6225.67|6224.72|6224.72|0
1647342290000|2022-03-15 11:04:50|6226.25|6226.25|6227.21|6227.21|6227.21|6227.21|6226.25|6226.25|0
1647342300000|2022-03-15 11:05:00|6227.92|6227.92|6227.92|6227.92|6227.92|6227.92|6227.92|6227.92|0
1647342310000|2022-03-15 11:05:10|6228.64|6228.64|6228.64|6228.64|6228.64|6228.64|6228.64|6228.64|0
1647342320000|2022-03-15 11:05:20|6227.92|6227.92|6227.21|6227.21|6227.92|6227.92|6227.21|6227.21|0
1647342330000|2022-03-15 11:05:30|6226.23|6226.23|6225.07|6225.07|6226.23|6226.23|6225.07|6225.07|0
1647342340000|2022-03-15 11:05:40|6224.96|6224.96|6224.96|6224.96|6224.96|6224.96|6224.96|6224.96|0
1647342350000|2022-03-15 11:05:50|6223.53|6223.53|6224.96|6224.96|6224.96|6224.96|6223.53|6223.53|0
1647342380000|2022-03-15 11:06:20|6226.38|6226.38|6227.83|6227.83|6227.83|6227.83|6226.38|6226.38|0
1647342390000|2022-03-15 11:06:30|6227.56|6227.56|6231.95|6231.95|6231.95|6231.95|6227.56|6227.56|0
1647342400000|2022-03-15 11:06:40|6232.66|6232.66|6230.52|6230.52|6232.66|6232.66|6229.81|6229.81|0
1647342410000|2022-03-15 11:06:50|6231.95|6231.95|6236|6236|6236|6236|6231.95|6231.95|0
1647342420000|2022-03-15 11:07:00|6236.46|6236.46|6235.58|6235.58|6237|6237|6235.58|6235.58|0
1647342430000|2022-03-15 11:07:10|6236.15|6236.15|6234.25|6234.25|6236.15|6236.15|6234.25|6234.25|0
1647342450000|2022-03-15 11:07:30|6230.91|6230.91|6229.86|6229.86|6230.91|6230.91|6229.86|6229.86|0
1647342460000|2022-03-15 11:07:40|6227.72|6227.72|6225.59|6225.59|6227.72|6227.72|6224.17|6224.17|0
1647342480000|2022-03-15 11:08:00|6226.3|6226.3|6226.3|6226.3|6226.3|6226.3|6226.3|6226.3|0
1647342490000|2022-03-15 11:08:10|6227.01|6227.01|6226.3|6226.3|6227.01|6227.01|6226.3|6226.3|0
1647342500000|2022-03-15 11:08:20|6226.19|6226.19|6226.19|6226.19|6226.19|6226.19|6226.19|6226.19|0
1647342520000|2022-03-15 11:08:40|6226.42|6226.42|6228.55|6228.55|6228.55|6228.55|6226.42|6226.42|0
1647342550000|2022-03-15 11:09:10|6228.06|6228.06|6228.06|6228.06|6228.06|6228.06|6228.06|6228.06|0
1647342560000|2022-03-15 11:09:20|6228.55|6228.55|6228.55|6228.55|6228.55|6228.55|6227.13|6227.13|0
1647342570000|2022-03-15 11:09:30|6229.26|6229.26|6229.26|6229.26|6229.26|6229.26|6229.26|6229.26|0
1647342590000|2022-03-15 11:09:50|6229.97|6229.97|6229.86|6229.86|6230.69|6230.69|6229.86|6229.86|0
1647342600000|2022-03-15 11:10:00|6230.19|6230.19|6230.19|6230.19|6230.19|6230.19|6230.19|6230.19|0
1647342610000|2022-03-15 11:10:10|6230.43|6230.43|6230.43|6230.43|6230.43|6230.43|6230.43|6230.43|0
1647342620000|2022-03-15 11:10:20|6231.14|6231.14|6230.18|6230.18|6231.14|6231.14|6230.18|6230.18|0
1647342660000|2022-03-15 11:11:00|6230.53|6230.53|6230.53|6230.53|6230.53|6230.53|6230.53|6230.53|0
1647342670000|2022-03-15 11:11:10|6230.29|6230.29|6230.29|6230.29|6230.29|6230.29|6230.29|6230.29|0
1647342700000|2022-03-15 11:11:40|6230.06|6230.06|6230.06|6230.06|6230.06|6230.06|6230.06|6230.06|0
1647342710000|2022-03-15 11:11:50|6230.4|6230.4|6230.73|6230.73|6230.73|6230.73|6230.4|6230.4|0
1647342730000|2022-03-15 11:12:10|6231.08|6231.08|6231.08|6231.08|6231.08|6231.08|6231.08|6231.08|0
1647342740000|2022-03-15 11:12:20|6231.79|6231.79|6231.79|6231.79|6231.79|6231.79|6231.79|6231.79|0
1647342770000|2022-03-15 11:12:50|6230.37|6230.37|6229.08|6229.08|6230.37|6230.37|6229.08|6229.08|0
1647342800000|2022-03-15 11:13:20|6228.96|6228.96|6226.51|6226.51|6228.96|6228.96|6226.51|6226.51|0
1647342820000|2022-03-15 11:13:40|6225.77|6225.77|6226.02|6226.02|6226.02|6226.02|6225.77|6225.77|0
1647342840000|2022-03-15 11:14:00|6226.13|6226.13|6225.9|6225.9|6226.13|6226.13|6225.9|6225.9|0
1647342850000|2022-03-15 11:14:10|6225.19|6225.19|6225.9|6225.9|6225.9|6225.9|6225.19|6225.19|0
1647342860000|2022-03-15 11:14:20|6225.78|6225.78|6225.78|6225.78|6225.78|6225.78|6225.78|6225.78|0
1647342890000|2022-03-15 11:14:50|6224.36|6224.36|6224.36|6224.36|6224.36|6224.36|6224.36|6224.36|0
1647342900000|2022-03-15 11:15:00|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|0
1647342910000|2022-03-15 11:15:10|6223.31|6223.31|6222.71|6222.71|6223.31|6223.31|6222.71|6222.71|0
1647342920000|2022-03-15 11:15:20|6222.83|6222.83|6222.83|6222.83|6222.83|6222.83|6222.83|6222.83|0
1647342960000|2022-03-15 11:16:00|6222.33|6222.33|6222.33|6222.33|6222.33|6222.33|6222.33|6222.33|0
1647342970000|2022-03-15 11:16:10|6221.62|6221.62|6221.39|6221.39|6221.62|6221.62|6221.39|6221.39|0
1647342980000|2022-03-15 11:16:20|6220.68|6220.68|6220.68|6220.68|6220.68|6220.68|6220.68|6220.68|0
1647342990000|2022-03-15 11:16:30|6219.97|6219.97|6219.97|6219.97|6219.97|6219.97|6219.97|6219.97|0
1647343040000|2022-03-15 11:17:20|6222.1|6222.1|6219.97|6219.97|6222.1|6222.1|6219.97|6219.97|0
1647343100000|2022-03-15 11:18:20|6220.24|6220.24|6220.95|6220.95|6220.95|6220.95|6220.24|6220.24|0
1647343110000|2022-03-15 11:18:30|6220.24|6220.24|6220.24|6220.24|6220.24|6220.24|6220.24|6220.24|0
1647343170000|2022-03-15 11:19:30|6220.12|6220.12|6220.01|6220.01|6220.12|6220.12|6220.01|6220.01|0
1647343180000|2022-03-15 11:19:40|6220.5|6220.5|6220.5|6220.5|6220.5|6220.5|6220.5|6220.5|0
1647343200000|2022-03-15 11:20:00|6220.73|6220.73|6221.19|6221.19|6221.19|6221.19|6220.73|6220.73|0
1647343220000|2022-03-15 11:20:20|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|0
1647343260000|2022-03-15 11:21:00|6222.73|6222.73|6223.44|6223.44|6224.15|6224.15|6222.73|6222.73|0
1647343280000|2022-03-15 11:21:20|6223.56|6223.56|6223.44|6223.44|6223.56|6223.56|6223.44|6223.44|0
1647343290000|2022-03-15 11:21:30|6222.02|6222.02|6222.02|6222.02|6222.02|6222.02|6222.02|6222.02|0
1647343300000|2022-03-15 11:21:40|6220.01|6220.01|6218.58|6218.58|6220.01|6220.01|6218.58|6218.58|0
1647343310000|2022-03-15 11:21:50|6217.84|6217.84|6217.84|6217.84|6217.84|6217.84|6217.84|6217.84|0
1647343360000|2022-03-15 11:22:40|6217.13|6217.13|6215.92|6215.92|6217.13|6217.13|6215.92|6215.92|0
1647343400000|2022-03-15 11:23:20|6214.5|6214.5|6214.5|6214.5|6214.5|6214.5|6214.5|6214.5|0
1647343410000|2022-03-15 11:23:30|6214|6214|6214|6214|6214|6214|6214|6214|0
1647343440000|2022-03-15 11:24:00|6215.92|6215.92|6215.92|6215.92|6215.92|6215.92|6215.92|6215.92|0
1647343480000|2022-03-15 11:24:40|6215.69|6215.69|6215.69|6215.69|6215.69|6215.69|6215.69|6215.69|0
1647343510000|2022-03-15 11:25:10|6216.4|6216.4|6215.73|6215.73|6216.4|6216.4|6215.73|6215.73|0
1647343530000|2022-03-15 11:25:30|6217.15|6217.15|6216.44|6216.44|6217.15|6217.15|6216.44|6216.44|0
1647343560000|2022-03-15 11:26:00|6216.32|6216.32|6216.57|6216.57|6216.57|6216.57|6216.32|6216.32|0
1647343570000|2022-03-15 11:26:10|6216.45|6216.45|6216.45|6216.45|6216.45|6216.45|6216.45|6216.45|0
1647343640000|2022-03-15 11:27:20|6216.34|6216.34|6216.34|6216.34|6216.34|6216.34|6216.34|6216.34|0
1647343660000|2022-03-15 11:27:40|6216.22|6216.22|6216.22|6216.22|6216.22|6216.22|6216.22|6216.22|0
1647343690000|2022-03-15 11:28:10|6215.51|6215.51|6213.13|6213.13|6215.51|6215.51|6213.13|6213.13|0
1647343740000|2022-03-15 11:29:00|6212.9|6212.9|6213.24|6213.24|6213.24|6213.24|6212.9|6212.9|0
1647343750000|2022-03-15 11:29:10|6213.95|6213.95|6213.95|6213.95|6213.95|6213.95|6213.95|6213.95|0
1647343780000|2022-03-15 11:29:40|6216.08|6216.08|6220.36|6220.36|6220.83|6220.83|6216.08|6216.08|0
1647343790000|2022-03-15 11:29:50|6219.65|6219.65|6220.19|6220.19|6220.19|6220.19|6219.65|6219.65|0
1647343800000|2022-03-15 11:30:00|6220.9|6220.9|6222.67|6222.67|6222.67|6222.67|6220.9|6220.9|0
1647343810000|2022-03-15 11:30:10|6223.61|6223.61|6223.61|6223.61|6223.61|6223.61|6223.61|6223.61|0
1647343830000|2022-03-15 11:30:30|6222.9|6222.9|6221.48|6221.48|6222.9|6222.9|6221.48|6221.48|0
1647343850000|2022-03-15 11:30:50|6222.9|6222.9|6222.9|6222.9|6222.9|6222.9|6222.9|6222.9|0
1647343860000|2022-03-15 11:31:00|6223.02|6223.02|6224.31|6224.31|6224.31|6224.31|6223.02|6223.02|0
1647343870000|2022-03-15 11:31:10|6225.02|6225.02|6225.02|6225.02|6225.02|6225.02|6225.02|6225.02|0
1647343880000|2022-03-15 11:31:20|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|0
1647343890000|2022-03-15 11:31:30|6223.6|6223.6|6222.89|6222.89|6223.6|6223.6|6222.89|6222.89|0
1647343900000|2022-03-15 11:31:40|6224.31|6224.31|6223.6|6223.6|6224.31|6224.31|6223.6|6223.6|0
1647343930000|2022-03-15 11:32:10|6222.89|6222.89|6224.31|6224.31|6224.31|6224.31|6222.89|6222.89|0
1647343990000|2022-03-15 11:33:10|6223.6|6223.6|6223.6|6223.6|6223.6|6223.6|6223.6|6223.6|0
1647344000000|2022-03-15 11:33:20|6222.89|6222.89|6221.12|6221.12|6222.89|6222.89|6221.12|6221.12|0
1647344030000|2022-03-15 11:33:50|6222.66|6222.66|6221.47|6221.47|6222.66|6222.66|6221.23|6221.23|0
1647344050000|2022-03-15 11:34:10|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|0
1647344060000|2022-03-15 11:34:20|6219.1|6219.1|6219.22|6219.22|6219.22|6219.22|6219.1|6219.1|0
1647344070000|2022-03-15 11:34:30|6219.1|6219.1|6219.81|6219.81|6219.81|6219.81|6219.1|6219.1|0
1647344120000|2022-03-15 11:35:20|6220.52|6220.52|6220.52|6220.52|6220.52|6220.52|6220.52|6220.52|0
1647344160000|2022-03-15 11:36:00|6218.39|6218.39|6218.39|6218.39|6218.39|6218.39|6216.97|6216.97|0
1647344170000|2022-03-15 11:36:10|6216.97|6216.97|6216.97|6216.97|6216.97|6216.97|6215.54|6215.54|0
1647344180000|2022-03-15 11:36:20|6217.08|6217.08|6217.08|6217.08|6217.08|6217.08|6217.08|6217.08|0
1647344200000|2022-03-15 11:36:40|6217.2|6217.2|6217.2|6217.2|6217.2|6217.2|6217.2|6217.2|0
1647344230000|2022-03-15 11:37:10|6217.08|6217.08|6216.85|6216.85|6217.08|6217.08|6216.85|6216.85|0
1647344250000|2022-03-15 11:37:30|6215.43|6215.43|6215.43|6215.43|6215.43|6215.43|6215.43|6215.43|0
1647344260000|2022-03-15 11:37:40|6214.72|6214.72|6214.6|6214.6|6214.72|6214.72|6214.6|6214.6|0
1647344290000|2022-03-15 11:38:10|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|0
1647344300000|2022-03-15 11:38:20|6214.51|6214.51|6214.51|6214.51|6214.51|6214.51|6214.51|6214.51|0
1647344310000|2022-03-15 11:38:30|6214.63|6214.63|6214.74|6214.74|6214.74|6214.74|6214.63|6214.63|0
1647344330000|2022-03-15 11:38:50|6215.45|6215.45|6214.74|6214.74|6215.45|6215.45|6214.74|6214.74|0
1647344340000|2022-03-15 11:39:00|6215.41|6215.41|6215.75|6215.75|6215.75|6215.75|6215.41|6215.41|0
1647344350000|2022-03-15 11:39:10|6216|6216|6216|6216|6216|6216|6216|6216|0
1647344370000|2022-03-15 11:39:30|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|0
1647344380000|2022-03-15 11:39:40|6216.46|6216.46|6216.58|6216.58|6216.58|6216.58|6216.46|6216.46|0
1647344390000|2022-03-15 11:39:50|6215.86|6215.86|6215.15|6215.15|6215.86|6215.86|6215.15|6215.15|0
1647344410000|2022-03-15 11:40:10|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|0
1647344420000|2022-03-15 11:40:20|6216.58|6216.58|6216.46|6216.46|6216.58|6216.58|6216.46|6216.46|0
1647344430000|2022-03-15 11:40:30|6216.58|6216.58|6216.58|6216.58|6216.58|6216.58|6216.58|6216.58|0
1647344440000|2022-03-15 11:40:40|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|0
1647344510000|2022-03-15 11:41:50|6217.29|6217.29|6216.58|6216.58|6217.29|6217.29|6216.58|6216.58|0
1647344520000|2022-03-15 11:42:00|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|0
1647344530000|2022-03-15 11:42:10|6216.1|6216.1|6215.15|6215.15|6216.1|6216.1|6215.15|6215.15|0
1647344560000|2022-03-15 11:42:40|6216.58|6216.58|6216.58|6216.58|6216.58|6216.58|6216.58|6216.58|0
1647344580000|2022-03-15 11:43:00|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|0
1647344590000|2022-03-15 11:43:10|6216.58|6216.58|6216.58|6216.58|6216.58|6216.58|6216.58|6216.58|0
1647344610000|2022-03-15 11:43:30|6216.69|6216.69|6216.69|6216.69|6216.69|6216.69|6216.69|6216.69|0
1647344620000|2022-03-15 11:43:40|6214.56|6214.56|6214.56|6214.56|6214.56|6214.56|6214.56|6214.56|0
1647344630000|2022-03-15 11:43:50|6214.67|6214.67|6214.67|6214.67|6214.67|6214.67|6214.67|6214.67|0
1647344680000|2022-03-15 11:44:40|6215.14|6215.14|6215.14|6215.14|6215.14|6215.14|6215.14|6215.14|0
1647344710000|2022-03-15 11:45:10|6214.8|6214.8|6214.8|6214.8|6214.8|6214.8|6214.8|6214.8|0
1647344750000|2022-03-15 11:45:50|6216.22|6216.22|6216.22|6216.22|6216.22|6216.22|6216.22|6216.22|0
1647344760000|2022-03-15 11:46:00|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|0
1647344790000|2022-03-15 11:46:30|6216.83|6216.83|6218.97|6218.97|6218.97|6218.97|6216.83|6216.83|0
1647344800000|2022-03-15 11:46:40|6219.68|6219.68|6219.68|6219.68|6219.68|6219.68|6219.68|6219.68|0
1647344810000|2022-03-15 11:46:50|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|0
1647344850000|2022-03-15 11:47:30|6219.68|6219.68|6219.68|6219.68|6219.68|6219.68|6219.68|6219.68|0
1647344860000|2022-03-15 11:47:40|6219.56|6219.56|6219.56|6219.56|6219.56|6219.56|6219.56|6219.56|0
1647344880000|2022-03-15 11:48:00|6219.81|6219.81|6219.81|6219.81|6219.81|6219.81|6219.81|6219.81|0
1647344940000|2022-03-15 11:49:00|6219.69|6219.69|6219.58|6219.58|6219.69|6219.69|6219.58|6219.58|0
1647344950000|2022-03-15 11:49:10|6219.23|6219.23|6219.23|6219.23|6219.23|6219.23|6219.23|6219.23|0
1647344960000|2022-03-15 11:49:20|6219|6219|6219.35|6219.35|6219.35|6219.35|6219|6219|0
1647344970000|2022-03-15 11:49:30|6219.23|6219.23|6219.23|6219.23|6219.23|6219.23|6219.23|6219.23|0
1647344980000|2022-03-15 11:49:40|6219.11|6219.11|6222.3|6222.3|6222.3|6222.3|6219.11|6219.11|0
1647345000000|2022-03-15 11:50:00|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|0
1647345010000|2022-03-15 11:50:10|6222.3|6222.3|6222.3|6222.3|6222.3|6222.3|6222.3|6222.3|0
1647345020000|2022-03-15 11:50:20|6222.54|6222.54|6225.13|6225.13|6225.13|6225.13|6222.54|6222.54|0
1647345030000|2022-03-15 11:50:30|6225.24|6225.24|6225.49|6225.49|6225.95|6225.95|6225.24|6225.24|0
1647345050000|2022-03-15 11:50:50|6226.91|6226.91|6225.49|6225.49|6226.91|6226.91|6225.49|6225.49|0
1647345060000|2022-03-15 11:51:00|6225.98|6225.98|6225.98|6225.98|6225.98|6225.98|6225.98|6225.98|0
1647345070000|2022-03-15 11:51:10|6227.32|6227.32|6227.32|6227.32|6227.32|6227.32|6227.32|6227.32|0
1647345080000|2022-03-15 11:51:20|6228.75|6228.75|6227.32|6227.32|6228.75|6228.75|6227.32|6227.32|0
1647345090000|2022-03-15 11:51:30|6228.75|6228.75|6228.75|6228.75|6228.75|6228.75|6228.75|6228.75|0
1647345120000|2022-03-15 11:52:00|6229.46|6229.46|6230.75|6230.75|6230.75|6230.75|6229.46|6229.46|0
1647345130000|2022-03-15 11:52:10|6230.98|6230.98|6230.27|6230.27|6230.98|6230.98|6230.27|6230.27|0
1647345140000|2022-03-15 11:52:20|6230.98|6230.98|6230.27|6230.27|6230.98|6230.98|6230.27|6230.27|0
1647345150000|2022-03-15 11:52:30|6230.04|6230.04|6230.04|6230.04|6230.04|6230.04|6230.04|6230.04|0
1647345160000|2022-03-15 11:52:40|6232.89|6232.89|6230.75|6230.75|6232.89|6232.89|6230.75|6230.75|0
1647345200000|2022-03-15 11:53:20|6230.42|6230.42|6230.42|6230.42|6230.42|6230.42|6230.42|6230.42|0
1647345230000|2022-03-15 11:53:50|6230.92|6230.92|6230.92|6230.92|6230.92|6230.92|6230.92|6230.92|0
1647345240000|2022-03-15 11:54:00|6231.25|6231.25|6231.25|6231.25|6231.25|6231.25|6231.25|6231.25|0
1647345270000|2022-03-15 11:54:30|6231.5|6231.5|6230.93|6230.93|6231.5|6231.5|6230.93|6230.93|0
1647345280000|2022-03-15 11:54:40|6230.44|6230.44|6230.69|6230.69|6230.69|6230.69|6230.44|6230.44|0
1647345290000|2022-03-15 11:54:50|6230.1|6230.1|6230.1|6230.1|6230.1|6230.1|6230.1|6230.1|0
1647345300000|2022-03-15 11:55:00|6228.57|6228.57|6227.76|6227.76|6228.57|6228.57|6227.76|6227.76|0
1647345310000|2022-03-15 11:55:10|6227.26|6227.26|6227.15|6227.15|6227.26|6227.26|6227.15|6227.15|0
1647345340000|2022-03-15 11:55:40|6227.86|6227.86|6228.82|6228.82|6228.82|6228.82|6227.86|6227.86|0
1647345350000|2022-03-15 11:55:50|6227.4|6227.4|6227.06|6227.06|6227.4|6227.4|6227.06|6227.06|0
1647345380000|2022-03-15 11:56:20|6228.48|6228.48|6228.48|6228.48|6228.48|6228.48|6228.48|6228.48|0
1647345410000|2022-03-15 11:56:50|6229.19|6229.19|6228.86|6228.86|6229.19|6229.19|6228.86|6228.86|0
1647345420000|2022-03-15 11:57:00|6228.74|6228.74|6229.45|6229.45|6229.45|6229.45|6228.74|6228.74|0
1647345430000|2022-03-15 11:57:10|6229.57|6229.57|6229.57|6229.57|6229.57|6229.57|6229.57|6229.57|0
1647345450000|2022-03-15 11:57:30|6230.28|6230.28|6228.86|6228.86|6230.28|6230.28|6228.86|6228.86|0
1647345480000|2022-03-15 11:58:00|6229.57|6229.57|6230.25|6230.25|6230.25|6230.25|6229.57|6229.57|0
1647345540000|2022-03-15 11:59:00|6230.96|6230.96|6230.25|6230.25|6230.96|6230.96|6230.25|6230.25|0
1647345550000|2022-03-15 11:59:10|6228.83|6228.83|6228.83|6228.83|6228.83|6228.83|6228.83|6228.83|0
1647345590000|2022-03-15 11:59:50|6228.58|6228.58|6226.26|6226.26|6228.58|6228.58|6226.26|6226.26|0
1647345600000|2022-03-15 12:00:00|6226.03|6226.03|6224.6|6224.6|6226.03|6226.03|6224.6|6224.6|0
1647345610000|2022-03-15 12:00:10|6224.36|6224.36|6224.36|6224.36|6224.36|6224.36|6224.36|6224.36|0
1647345650000|2022-03-15 12:00:50|6224.69|6224.69|6224.69|6224.69|6224.69|6224.69|6224.69|6224.69|0
1647345700000|2022-03-15 12:01:40|6225.4|6225.4|6225.4|6225.4|6225.4|6225.4|6225.4|6225.4|0
1647345710000|2022-03-15 12:01:50|6226.12|6226.12|6225.4|6225.4|6226.83|6226.83|6225.4|6225.4|0
1647345730000|2022-03-15 12:02:10|6227.54|6227.54|6227.54|6227.54|6227.54|6227.54|6227.54|6227.54|0
1647345740000|2022-03-15 12:02:20|6227.89|6227.89|6227.89|6227.89|6227.89|6227.89|6227.89|6227.89|0
1647345760000|2022-03-15 12:02:40|6228.38|6228.38|6227.42|6227.42|6228.38|6228.38|6227.42|6227.42|0
1647345770000|2022-03-15 12:02:50|6227.17|6227.17|6226.23|6226.23|6227.17|6227.17|6226.23|6226.23|0
1647345780000|2022-03-15 12:03:00|6225.52|6225.52|6225.52|6225.52|6225.52|6225.52|6225.52|6225.52|0
1647345800000|2022-03-15 12:03:20|6225.4|6225.4|6225.4|6225.4|6225.4|6225.4|6225.4|6225.4|0
1647345820000|2022-03-15 12:03:40|6225.16|6225.16|6225.16|6225.16|6225.16|6225.16|6225.16|6225.16|0
1647345840000|2022-03-15 12:04:00|6223.74|6223.74|6223.74|6223.74|6223.74|6223.74|6223.74|6223.74|0
1647345850000|2022-03-15 12:04:10|6222.73|6222.73|6222.73|6222.73|6222.73|6222.73|6222.73|6222.73|0
1647345900000|2022-03-15 12:05:00|6223.06|6223.06|6223.06|6223.06|6223.06|6223.06|6223.06|6223.06|0
1647345910000|2022-03-15 12:05:10|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|0
1647345950000|2022-03-15 12:05:50|6222.47|6222.47|6223.89|6223.89|6223.89|6223.89|6222.47|6222.47|0
1647345960000|2022-03-15 12:06:00|6223.18|6223.18|6222.35|6222.35|6223.18|6223.18|6222.35|6222.35|0
1647345970000|2022-03-15 12:06:10|6223.78|6223.78|6223.3|6223.3|6223.78|6223.78|6223.06|6223.06|0
1647346040000|2022-03-15 12:07:20|6223.06|6223.06|6223.06|6223.06|6223.06|6223.06|6223.06|6223.06|0
1647346120000|2022-03-15 12:08:40|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|0
1647346130000|2022-03-15 12:08:50|6223.43|6223.43|6223.43|6223.43|6223.43|6223.43|6223.43|6223.43|0
1647346150000|2022-03-15 12:09:10|6224.85|6224.85|6224.85|6224.85|6224.85|6224.85|6224.85|6224.85|0
1647346200000|2022-03-15 12:10:00|6225.56|6225.56|6225.56|6225.56|6225.56|6225.56|6225.56|6225.56|0
1647346210000|2022-03-15 12:10:10|6225.18|6225.18|6225.18|6225.18|6225.18|6225.18|6225.18|6225.18|0
1647346260000|2022-03-15 12:11:00|6225.89|6225.89|6225.89|6225.89|6225.89|6225.89|6225.89|6225.89|0
1647346290000|2022-03-15 12:11:30|6226.12|6226.12|6226.23|6226.23|6226.23|6226.23|6226.12|6226.12|0
1647346300000|2022-03-15 12:11:40|6226.35|6226.35|6226.35|6226.35|6226.35|6226.35|6226.35|6226.35|0
1647346310000|2022-03-15 12:11:50|6225.64|6225.64|6225.64|6225.64|6225.64|6225.64|6225.64|6225.64|0
1647346320000|2022-03-15 12:12:00|6226.35|6226.35|6226.13|6226.13|6226.35|6226.35|6225.89|6225.89|0
1647346330000|2022-03-15 12:12:10|6225.89|6225.89|6225.64|6225.64|6225.89|6225.89|6225.64|6225.64|0
1647346340000|2022-03-15 12:12:20|6225.76|6225.76|6225.76|6225.76|6225.76|6225.76|6225.76|6225.76|0
1647346360000|2022-03-15 12:12:40|6224.33|6224.33|6224.33|6224.33|6224.33|6224.33|6224.33|6224.33|0
1647346410000|2022-03-15 12:13:30|6224.22|6224.22|6224.22|6224.22|6224.22|6224.22|6224.22|6224.22|0
1647346460000|2022-03-15 12:14:20|6223.88|6223.88|6223.88|6223.88|6223.88|6223.88|6223.88|6223.88|0
1647346470000|2022-03-15 12:14:30|6223.55|6223.55|6221.53|6221.53|6223.55|6223.55|6221.53|6221.53|0
1647346520000|2022-03-15 12:15:20|6222.24|6222.24|6222.24|6222.24|6222.24|6222.24|6222.24|6222.24|0
1647346530000|2022-03-15 12:15:30|6222.91|6222.91|6223.62|6223.62|6223.62|6223.62|6222.91|6222.91|0
1647346560000|2022-03-15 12:16:00|6223.74|6223.74|6223.74|6223.74|6223.74|6223.74|6223.74|6223.74|0
1647346570000|2022-03-15 12:16:10|6225.87|6225.87|6225.87|6225.87|6225.87|6225.87|6225.87|6225.87|0
1647346640000|2022-03-15 12:17:20|6227.29|6227.29|6228.01|6228.01|6228.01|6228.01|6227.29|6227.29|0
1647346650000|2022-03-15 12:17:30|6229.43|6229.43|6228.01|6228.01|6229.43|6229.43|6228.01|6228.01|0
1647346660000|2022-03-15 12:17:40|6226.58|6226.58|6226.58|6226.58|6226.58|6226.58|6226.58|6226.58|0
1647346670000|2022-03-15 12:17:50|6227.29|6227.29|6227.79|6227.79|6227.79|6227.79|6227.29|6227.29|0
1647346680000|2022-03-15 12:18:00|6227.45|6227.45|6227.3|6227.3|6227.45|6227.45|6227.18|6227.18|0
1647346690000|2022-03-15 12:18:10|6227.18|6227.18|6227.18|6227.18|6227.18|6227.18|6227.18|6227.18|0
1647346730000|2022-03-15 12:18:50|6226.47|6226.47|6226.47|6226.47|6226.47|6226.47|6226.47|6226.47|0
1647346780000|2022-03-15 12:19:40|6227.18|6227.18|6227.3|6227.3|6227.3|6227.3|6227.18|6227.18|0
1647346790000|2022-03-15 12:19:50|6228.01|6228.01|6229.28|6229.28|6229.28|6229.28|6227.89|6227.89|0
1647346840000|2022-03-15 12:20:40|6229.03|6229.03|6228.43|6228.43|6229.03|6229.03|6228.32|6228.32|0
1647346850000|2022-03-15 12:20:50|6228.55|6228.55|6228.78|6228.78|6228.78|6228.78|6228.55|6228.55|0
1647346860000|2022-03-15 12:21:00|6229.49|6229.49|6229.49|6229.49|6229.49|6229.49|6229.49|6229.49|0
1647346870000|2022-03-15 12:21:10|6228.78|6228.78|6228.78|6228.78|6228.78|6228.78|6228.78|6228.78|0
1647346880000|2022-03-15 12:21:20|6229.49|6229.49|6229.49|6229.49|6229.49|6229.49|6229.49|6229.49|0
1647346900000|2022-03-15 12:21:40|6226.78|6226.78|6226.78|6226.78|6226.78|6226.78|6226.78|6226.78|0
1647346920000|2022-03-15 12:22:00|6225.35|6225.35|6225.35|6225.35|6225.35|6225.35|6225.35|6225.35|0
1647346940000|2022-03-15 12:22:20|6225.6|6225.6|6227.36|6227.36|6227.36|6227.36|6225.6|6225.6|0
1647346950000|2022-03-15 12:22:30|6229.49|6229.49|6229.74|6229.74|6229.74|6229.74|6229.49|6229.49|0
1647346960000|2022-03-15 12:22:40|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|0
1647346990000|2022-03-15 12:23:10|6228.55|6228.55|6228.55|6228.55|6228.55|6228.55|6228.55|6228.55|0
1647347020000|2022-03-15 12:23:40|6229.26|6229.26|6229.26|6229.26|6229.26|6229.26|6229.26|6229.26|0
1647347080000|2022-03-15 12:24:40|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|0
1647347100000|2022-03-15 12:25:00|6229.74|6229.74|6229.74|6229.74|6229.74|6229.74|6229.74|6229.74|0
1647347110000|2022-03-15 12:25:10|6229.86|6229.86|6229.14|6229.14|6229.86|6229.86|6229.14|6229.14|0
1647347150000|2022-03-15 12:25:50|6229.86|6229.86|6229.86|6229.86|6229.86|6229.86|6229.86|6229.86|0
1647347210000|2022-03-15 12:26:50|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|0
1647347260000|2022-03-15 12:27:40|6230.31|6230.31|6230.31|6230.31|6230.31|6230.31|6230.31|6230.31|0
1647347300000|2022-03-15 12:28:20|6231.73|6231.73|6232.44|6232.44|6232.44|6232.44|6231.73|6231.73|0
1647347310000|2022-03-15 12:28:30|6232.33|6232.33|6232.44|6232.44|6232.44|6232.44|6232.33|6232.33|0
1647347340000|2022-03-15 12:29:00|6233.15|6233.15|6233.15|6233.15|6233.15|6233.15|6233.15|6233.15|0
1647347360000|2022-03-15 12:29:20|6233.4|6233.4|6238.41|6238.41|6238.41|6238.41|6233.4|6233.4|0
1647347370000|2022-03-15 12:29:30|6238.64|6238.64|6240.33|6240.33|6240.33|6240.33|6238.64|6238.64|0
1647347380000|2022-03-15 12:29:40|6240.21|6240.21|6239.97|6239.97|6240.21|6240.21|6239.97|6239.97|0
1647347390000|2022-03-15 12:29:50|6240.24|6240.24|6240.24|6240.24|6240.24|6240.24|6240.24|6240.24|0
1647347400000|2022-03-15 12:30:00|6241.24|6241.24|6240.53|6240.53|6241.47|6241.47|6240.53|6240.53|0
1647347410000|2022-03-15 12:30:10|6240.76|6240.76|6240.76|6240.76|6240.76|6240.76|6240.76|6240.76|0
1647347420000|2022-03-15 12:30:20|6241.47|6241.47|6244.1|6244.1|6244.81|6244.81|6241.36|6241.36|0
1647347430000|2022-03-15 12:30:30|6242.56|6242.56|6243.27|6243.27|6243.99|6243.99|6241.85|6241.85|0
1647347440000|2022-03-15 12:30:40|6243.04|6243.04|6241.62|6241.62|6243.04|6243.04|6241.62|6241.62|0
1647347460000|2022-03-15 12:31:00|6239.49|6239.49|6239.49|6239.49|6239.49|6239.49|6239.49|6239.49|0
1647347480000|2022-03-15 12:31:20|6239.15|6239.15|6239.15|6239.15|6239.15|6239.15|6239.15|6239.15|0
1647347500000|2022-03-15 12:31:40|6239.86|6239.86|6240.95|6240.95|6241.28|6241.28|6239.86|6239.86|0
1647347510000|2022-03-15 12:31:50|6241.66|6241.66|6240.24|6240.24|6241.66|6241.66|6240.24|6240.24|0
1647347520000|2022-03-15 12:32:00|6239.75|6239.75|6239.75|6239.75|6239.75|6239.75|6239.75|6239.75|0
1647347530000|2022-03-15 12:32:10|6239.86|6239.86|6239.86|6239.86|6239.86|6239.86|6239.86|6239.86|0
1647347540000|2022-03-15 12:32:20|6240.57|6240.57|6240.57|6240.57|6240.57|6240.57|6240.57|6240.57|0
1647347550000|2022-03-15 12:32:30|6239.15|6239.15|6239.15|6239.15|6239.15|6239.15|6239.15|6239.15|0
1647347560000|2022-03-15 12:32:40|6241.28|6241.28|6241.28|6241.28|6241.28|6241.28|6241.28|6241.28|0
1647347570000|2022-03-15 12:32:50|6241.99|6241.99|6241.99|6241.99|6241.99|6241.99|6241.99|6241.99|0
1647347580000|2022-03-15 12:33:00|6242.67|6242.67|6243.38|6243.38|6243.38|6243.38|6242.67|6242.67|0
1647347610000|2022-03-15 12:33:30|6242.67|6242.67|6243.01|6243.01|6243.01|6243.01|6242.67|6242.67|0
1647347620000|2022-03-15 12:33:40|6242.78|6242.78|6242.78|6242.78|6242.78|6242.78|6242.78|6242.78|0
1647347630000|2022-03-15 12:33:50|6241.36|6241.36|6240.65|6240.65|6241.36|6241.36|6240.65|6240.65|0
1647347660000|2022-03-15 12:34:20|6240.31|6240.31|6239.82|6239.82|6240.31|6240.31|6239.82|6239.82|0
1647347670000|2022-03-15 12:34:30|6239.11|6239.11|6239.11|6239.11|6239.11|6239.11|6239.11|6239.11|0
1647347690000|2022-03-15 12:34:50|6240.53|6240.53|6241.24|6241.24|6241.24|6241.24|6240.53|6240.53|0
1647347700000|2022-03-15 12:35:00|6241.01|6241.01|6241.01|6241.01|6241.01|6241.01|6241.01|6241.01|0
1647347720000|2022-03-15 12:35:20|6240.3|6240.3|6240.3|6240.3|6240.3|6240.3|6240.3|6240.3|0
1647347730000|2022-03-15 12:35:30|6237.45|6237.45|6237.45|6237.45|6237.45|6237.45|6237.45|6237.45|0
1647347760000|2022-03-15 12:36:00|6237.12|6237.12|6238.54|6238.54|6238.54|6238.54|6237.12|6237.12|0
1647347790000|2022-03-15 12:36:30|6237.83|6237.83|6237.83|6237.83|6237.83|6237.83|6237.83|6237.83|0
1647347810000|2022-03-15 12:36:50|6237.71|6237.71|6237.71|6237.71|6237.71|6237.71|6237.71|6237.71|0
1647347830000|2022-03-15 12:37:10|6237.6|6237.6|6237.6|6237.6|6237.6|6237.6|6237.6|6237.6|0
1647347880000|2022-03-15 12:38:00|6235.84|6235.84|6235.84|6235.84|6235.84|6235.84|6235.84|6235.84|0
1647347910000|2022-03-15 12:38:30|6235.96|6235.96|6235.96|6235.96|6235.96|6235.96|6235.96|6235.96|0
1647347930000|2022-03-15 12:38:50|6237.38|6237.38|6236.55|6236.55|6238.09|6238.09|6236.55|6236.55|0
1647347940000|2022-03-15 12:39:00|6237.97|6237.97|6237.97|6237.97|6237.97|6237.97|6237.97|6237.97|0
1647347960000|2022-03-15 12:39:20|6238.09|6238.09|6239.76|6239.76|6239.76|6239.76|6238.09|6238.09|0
1647347970000|2022-03-15 12:39:30|6241.18|6241.18|6241.18|6241.18|6241.18|6241.18|6241.18|6241.18|0
1647347980000|2022-03-15 12:39:40|6241.52|6241.52|6241.52|6241.52|6241.52|6241.52|6241.52|6241.52|0
1647348010000|2022-03-15 12:40:10|6241.4|6241.4|6241.4|6241.4|6241.4|6241.4|6241.4|6241.4|0
1647348030000|2022-03-15 12:40:30|6239.27|6239.27|6239.27|6239.27|6239.27|6239.27|6239.27|6239.27|0
1647348060000|2022-03-15 12:41:00|6238.93|6238.93|6238.93|6238.93|6238.93|6238.93|6238.93|6238.93|0
1647348080000|2022-03-15 12:41:20|6240.35|6240.35|6241.07|6241.07|6241.07|6241.07|6240.35|6240.35|0
1647348180000|2022-03-15 12:43:00|6241.18|6241.18|6241.16|6241.16|6241.64|6241.64|6240.93|6240.93|0
1647348190000|2022-03-15 12:43:10|6240.45|6240.45|6239.03|6239.03|6240.45|6240.45|6239.03|6239.03|0
1647348200000|2022-03-15 12:43:20|6239.3|6239.3|6239.3|6239.3|6239.3|6239.3|6239.3|6239.3|0
1647348210000|2022-03-15 12:43:30|6240.01|6240.01|6240.01|6240.01|6240.01|6240.01|6240.01|6240.01|0
1647348230000|2022-03-15 12:43:50|6240.5|6240.5|6240.5|6240.5|6240.5|6240.5|6240.5|6240.5|0
1647348250000|2022-03-15 12:44:10|6241.93|6241.93|6242.64|6242.64|6242.64|6242.64|6241.93|6241.93|0
1647348270000|2022-03-15 12:44:30|6242.98|6242.98|6242.98|6242.98|6242.98|6242.98|6242.98|6242.98|0
1647348280000|2022-03-15 12:44:40|6243.7|6243.7|6243.7|6243.7|6243.7|6243.7|6243.7|6243.7|0
1647348300000|2022-03-15 12:45:00|6243.81|6243.81|6243.81|6243.81|6243.81|6243.81|6243.81|6243.81|0
1647348320000|2022-03-15 12:45:20|6242.39|6242.39|6240.25|6240.25|6242.39|6242.39|6240.25|6240.25|0
1647348330000|2022-03-15 12:45:30|6241.68|6241.68|6243.81|6243.81|6243.81|6243.81|6241.68|6241.68|0
1647348340000|2022-03-15 12:45:40|6243.1|6243.1|6243.1|6243.1|6243.1|6243.1|6243.1|6243.1|0
1647348350000|2022-03-15 12:45:50|6243.33|6243.33|6243.33|6243.33|6243.33|6243.33|6241.91|6241.91|0
1647348360000|2022-03-15 12:46:00|6243.09|6243.09|6242.62|6242.62|6243.09|6243.09|6242.62|6242.62|0
1647348370000|2022-03-15 12:46:10|6243.29|6243.29|6243.54|6243.54|6243.54|6243.54|6243.29|6243.29|0
1647348380000|2022-03-15 12:46:20|6244.12|6244.12|6244.12|6244.12|6244.12|6244.12|6244.12|6244.12|0
1647348410000|2022-03-15 12:46:50|6244.35|6244.35|6244.35|6244.35|6244.58|6244.58|6244.35|6244.35|0
1647348430000|2022-03-15 12:47:10|6244.62|6244.62|6246.16|6246.16|6246.16|6246.16|6244.5|6244.5|0
1647348440000|2022-03-15 12:47:20|6246.87|6246.87|6248.91|6248.91|6248.91|6248.91|6246.87|6246.87|0
1647348450000|2022-03-15 12:47:30|6249.62|6249.62|6250.33|6250.33|6250.33|6250.33|6249.62|6249.62|0
1647348460000|2022-03-15 12:47:40|6249.62|6249.62|6250.33|6250.33|6250.33|6250.33|6249.62|6249.62|0
1647348480000|2022-03-15 12:48:00|6250.45|6250.45|6250.45|6250.45|6250.45|6250.45|6250.45|6250.45|0
1647348530000|2022-03-15 12:48:50|6250.78|6250.78|6254.65|6254.65|6254.65|6254.65|6250.78|6250.78|0
1647348540000|2022-03-15 12:49:00|6254.31|6254.31|6254.31|6254.31|6254.31|6254.31|6254.31|6254.31|0
1647348550000|2022-03-15 12:49:10|6253.98|6253.98|6252.89|6252.89|6253.98|6253.98|6252.89|6252.89|0
1647348560000|2022-03-15 12:49:20|6253.6|6253.6|6253.6|6253.6|6253.6|6253.6|6253.6|6253.6|0
1647348570000|2022-03-15 12:49:30|6254.31|6254.31|6254.2|6254.2|6254.31|6254.31|6254.2|6254.2|0
1647348580000|2022-03-15 12:49:40|6252.77|6252.77|6253.24|6253.24|6253.24|6253.24|6252.53|6252.53|0
1647348590000|2022-03-15 12:49:50|6253.01|6253.01|6253.01|6253.01|6253.01|6253.01|6253.01|6253.01|0
1647348610000|2022-03-15 12:50:10|6252.3|6252.3|6252.3|6252.3|6252.3|6252.3|6252.3|6252.3|0
1647348620000|2022-03-15 12:50:20|6251.58|6251.58|6250.87|6250.87|6251.58|6251.58|6250.87|6250.87|0
1647348630000|2022-03-15 12:50:30|6251.58|6251.58|6251.24|6251.24|6251.58|6251.58|6251.24|6251.24|0
1647348670000|2022-03-15 12:51:10|6251.95|6251.95|6251.24|6251.24|6251.95|6251.95|6251.24|6251.24|0
1647348700000|2022-03-15 12:51:40|6251.35|6251.35|6251.35|6251.35|6251.35|6251.35|6251.35|6251.35|0
1647348760000|2022-03-15 12:52:40|6251.02|6251.02|6251.02|6251.02|6251.02|6251.02|6251.02|6251.02|0
1647348780000|2022-03-15 12:53:00|6252.44|6252.44|6252.44|6252.44|6252.44|6252.44|6252.44|6252.44|0
1647348820000|2022-03-15 12:53:40|6251.73|6251.73|6251.73|6251.73|6251.73|6251.73|6251.73|6251.73|0
1647348830000|2022-03-15 12:53:50|6252.44|6252.44|6251.73|6251.73|6252.44|6252.44|6251.73|6251.73|0
1647348850000|2022-03-15 12:54:10|6252.22|6252.22|6252.22|6252.22|6252.22|6252.22|6252.22|6252.22|0
1647348890000|2022-03-15 12:54:50|6254.36|6254.36|6255.07|6255.07|6255.07|6255.07|6254.36|6254.36|0
1647348900000|2022-03-15 12:55:00|6255.41|6255.41|6254.36|6254.36|6255.41|6255.41|6254.36|6254.36|0
1647348910000|2022-03-15 12:55:10|6252.93|6252.93|6251.51|6251.51|6253.64|6253.64|6251.51|6251.51|0
1647348920000|2022-03-15 12:55:20|6252.93|6252.93|6253.91|6253.91|6253.91|6253.91|6252.93|6252.93|0
1647348930000|2022-03-15 12:55:30|6251.78|6251.78|6253.73|6253.73|6253.73|6253.73|6251.78|6251.78|0
1647348960000|2022-03-15 12:56:00|6253.48|6253.48|6253.48|6253.48|6253.48|6253.48|6253.48|6253.48|0
1647348970000|2022-03-15 12:56:10|6253.73|6253.73|6253.73|6253.73|6253.73|6253.73|6253.73|6253.73|0
1647348990000|2022-03-15 12:56:30|6254.44|6254.44|6254.44|6254.44|6254.44|6254.44|6254.44|6254.44|0
1647349010000|2022-03-15 12:56:50|6254.1|6254.1|6254.1|6254.1|6254.1|6254.1|6254.1|6254.1|0
1647349060000|2022-03-15 12:57:40|6255.53|6255.53|6255.53|6255.53|6255.53|6255.53|6255.53|6255.53|0
1647349080000|2022-03-15 12:58:00|6254.82|6254.82|6256.24|6256.24|6256.24|6256.24|6254.1|6254.1|0
1647349090000|2022-03-15 12:58:10|6256.95|6256.95|6258|6258|6259.42|6259.42|6256.95|6256.95|0
1647349100000|2022-03-15 12:58:20|6258.11|6258.11|6258.23|6258.23|6258.23|6258.23|6258.11|6258.11|0
1647349110000|2022-03-15 12:58:30|6258|6258|6262.03|6262.03|6262.03|6262.03|6258|6258|0
1647349120000|2022-03-15 12:58:40|6262.15|6262.15|6262.15|6262.15|6262.15|6262.15|6262.15|6262.15|0
1647349160000|2022-03-15 12:59:20|6262.38|6262.38|6262.38|6262.38|6262.38|6262.38|6262.38|6262.38|0
1647349170000|2022-03-15 12:59:30|6262.49|6262.49|6262.49|6262.49|6262.49|6262.49|6262.49|6262.49|0
1647349180000|2022-03-15 12:59:40|6262.74|6262.74|6262.36|6262.36|6262.74|6262.74|6262.36|6262.36|0
1647349190000|2022-03-15 12:59:50|6262.6|6262.6|6262.6|6262.6|6262.6|6262.6|6262.6|6262.6|0
1647349210000|2022-03-15 13:00:10|6261.89|6261.89|6261.89|6261.89|6261.89|6261.89|6261.89|6261.89|0
1647349230000|2022-03-15 13:00:30|6263.31|6263.31|6262.56|6262.56|6263.99|6263.99|6262.56|6262.56|0
1647349250000|2022-03-15 13:00:50|6262.23|6262.23|6262.11|6262.11|6262.23|6262.23|6262.11|6262.11|0
1647349270000|2022-03-15 13:01:10|6261.86|6261.86|6261.86|6261.86|6261.86|6261.86|6261.86|6261.86|0
1647349310000|2022-03-15 13:01:50|6264|6264|6264|6264|6264|6264|6264|6264|0
1647349320000|2022-03-15 13:02:00|6263.29|6263.29|6261.86|6261.86|6264|6264|6261.86|6261.86|0
1647349340000|2022-03-15 13:02:20|6262.58|6262.58|6262.58|6262.58|6262.58|6262.58|6262.58|6262.58|0
1647349350000|2022-03-15 13:02:30|6263.07|6263.07|6263.07|6263.07|6263.07|6263.07|6263.07|6263.07|0
1647349380000|2022-03-15 13:03:00|6263.78|6263.78|6263.78|6263.78|6263.78|6263.78|6263.78|6263.78|0
1647349390000|2022-03-15 13:03:10|6263.29|6263.29|6263.56|6263.56|6263.56|6263.56|6263.29|6263.29|0
1647349400000|2022-03-15 13:03:20|6263.33|6263.33|6260.36|6260.36|6263.33|6263.33|6260.36|6260.36|0
1647349410000|2022-03-15 13:03:30|6260.25|6260.25|6262.63|6262.63|6262.63|6262.63|6260.25|6260.25|0
1647349430000|2022-03-15 13:03:50|6262.51|6262.51|6262.51|6262.51|6262.51|6262.51|6262.51|6262.51|0
1647349440000|2022-03-15 13:04:00|6262.27|6262.27|6262.27|6262.27|6262.27|6262.27|6262.27|6262.27|0
1647349460000|2022-03-15 13:04:20|6260.84|6260.84|6260.84|6260.84|6260.84|6260.84|6260.84|6260.84|0
1647349470000|2022-03-15 13:04:30|6260.51|6260.51|6260.51|6260.51|6260.51|6260.51|6260.51|6260.51|0
1647349500000|2022-03-15 13:05:00|6259.8|6259.8|6259.55|6259.55|6259.8|6259.8|6259.55|6259.55|0
1647349530000|2022-03-15 13:05:30|6260.97|6260.97|6260.97|6260.97|6260.97|6260.97|6260.97|6260.97|0
1647349570000|2022-03-15 13:06:10|6258.13|6258.13|6259.55|6259.55|6259.55|6259.55|6258.13|6258.13|0
1647349590000|2022-03-15 13:06:30|6259.8|6259.8|6259.8|6259.8|6259.8|6259.8|6259.8|6259.8|0
1647349610000|2022-03-15 13:06:50|6259.46|6259.46|6258.5|6258.5|6259.46|6259.46|6258.5|6258.5|0
1647349640000|2022-03-15 13:07:20|6258.39|6258.39|6258.39|6258.39|6258.39|6258.39|6258.39|6258.39|0
1647349660000|2022-03-15 13:07:40|6259.06|6259.06|6261.19|6261.19|6261.19|6261.19|6259.06|6259.06|0
1647349670000|2022-03-15 13:07:50|6259.06|6259.06|6260.14|6260.14|6260.48|6260.48|6259.06|6259.06|0
1647349680000|2022-03-15 13:08:00|6259.42|6259.42|6258.71|6258.71|6259.42|6259.42|6258.71|6258.71|0
1647349690000|2022-03-15 13:08:10|6260.14|6260.14|6259.42|6259.42|6260.14|6260.14|6259.42|6259.42|0
1647349710000|2022-03-15 13:08:30|6257.29|6257.29|6256.5|6256.5|6257.29|6257.29|6256.5|6256.5|0
1647349730000|2022-03-15 13:08:50|6255.79|6255.79|6256.5|6256.5|6256.62|6256.62|6255.79|6255.79|0
1647349770000|2022-03-15 13:09:30|6254.37|6254.37|6254.37|6254.37|6254.37|6254.37|6254.37|6254.37|0
1647349830000|2022-03-15 13:10:30|6255.08|6255.08|6256.5|6256.5|6256.5|6256.5|6255.08|6255.08|0
1647349840000|2022-03-15 13:10:40|6257.22|6257.22|6257.66|6257.66|6257.66|6257.66|6256.95|6256.95|0
1647349850000|2022-03-15 13:10:50|6255.52|6255.52|6257.66|6257.66|6257.66|6257.66|6255.52|6255.52|0
1647349860000|2022-03-15 13:11:00|6256.24|6256.24|6256.24|6256.24|6256.24|6256.24|6256.24|6256.24|0
1647349880000|2022-03-15 13:11:20|6257.66|6257.66|6258.25|6258.25|6258.25|6258.25|6257.66|6257.66|0
1647349900000|2022-03-15 13:11:40|6258.96|6258.96|6258.13|6258.13|6258.96|6258.96|6258.13|6258.13|0
1647349920000|2022-03-15 13:12:00|6258.85|6258.85|6258.85|6258.85|6258.85|6258.85|6258.85|6258.85|0
1647349930000|2022-03-15 13:12:10|6259.34|6259.34|6262.52|6262.52|6262.52|6262.52|6259.34|6259.34|0
1647349940000|2022-03-15 13:12:20|6262.18|6262.18|6262.18|6262.18|6262.18|6262.18|6262.18|6262.18|0
1647349970000|2022-03-15 13:12:50|6262.9|6262.9|6262.18|6262.18|6262.9|6262.9|6262.18|6262.18|0
1647350060000|2022-03-15 13:14:20|6262.07|6262.07|6262.07|6262.07|6262.07|6262.07|6262.07|6262.07|0
1647350070000|2022-03-15 13:14:30|6261.36|6261.36|6261.36|6261.36|6261.36|6261.36|6261.36|6261.36|0
1647350090000|2022-03-15 13:14:50|6261.47|6261.47|6261.47|6261.47|6261.47|6261.47|6261.47|6261.47|0
1647350110000|2022-03-15 13:15:10|6263.61|6263.61|6263.61|6263.61|6263.61|6263.61|6263.61|6263.61|0
1647350150000|2022-03-15 13:15:50|6263.84|6263.84|6261.7|6261.7|6263.95|6263.95|6261.7|6261.7|0
1647350160000|2022-03-15 13:16:00|6261.95|6261.95|6261.95|6261.95|6261.95|6261.95|6261.95|6261.95|0
1647350200000|2022-03-15 13:16:40|6262.66|6262.66|6262.66|6262.66|6262.66|6262.66|6262.66|6262.66|0
1647350220000|2022-03-15 13:17:00|6262.93|6262.93|6265.65|6265.65|6265.65|6265.65|6262.93|6262.93|0
1647350230000|2022-03-15 13:17:10|6264.94|6264.94|6265.65|6265.65|6265.65|6265.65|6264.94|6264.94|0
1647350290000|2022-03-15 13:18:10|6264.94|6264.94|6261.38|6261.38|6264.94|6264.94|6261.38|6261.38|0
1647350300000|2022-03-15 13:18:20|6260.67|6260.67|6260.18|6260.18|6260.67|6260.67|6260.18|6260.18|0
1647350310000|2022-03-15 13:18:30|6259.84|6259.84|6259.84|6259.84|6259.84|6259.84|6259.84|6259.84|0
1647350340000|2022-03-15 13:19:00|6256.99|6256.99|6256.99|6256.99|6256.99|6256.99|6256.99|6256.99|0
1647350350000|2022-03-15 13:19:10|6259.13|6259.13|6259.13|6259.13|6259.13|6259.13|6259.13|6259.13|0
1647350370000|2022-03-15 13:19:30|6259.01|6259.01|6256.88|6256.88|6259.01|6259.01|6256.88|6256.88|0
1647350400000|2022-03-15 13:20:00|6254.74|6254.74|6252.36|6252.36|6254.74|6254.74|6252.36|6252.36|0
1647350430000|2022-03-15 13:20:30|6252.03|6252.03|6251.91|6251.91|6252.03|6252.03|6251.91|6251.91|0
1647350450000|2022-03-15 13:20:50|6251.2|6251.2|6251.2|6251.2|6251.2|6251.2|6251.2|6251.2|0
1647350470000|2022-03-15 13:21:10|6251.91|6251.91|6251.91|6251.91|6251.91|6251.91|6251.91|6251.91|0
1647350530000|2022-03-15 13:22:10|6251.2|6251.2|6251.2|6251.2|6251.2|6251.2|6251.2|6251.2|0
1647350570000|2022-03-15 13:22:50|6250.49|6250.49|6250.49|6250.49|6250.49|6250.49|6250.49|6250.49|0
1647350590000|2022-03-15 13:23:10|6249.07|6249.07|6247.64|6247.64|6249.07|6249.07|6247.64|6247.64|0
1647350610000|2022-03-15 13:23:30|6247.41|6247.41|6247.41|6247.41|6247.41|6247.41|6246.7|6246.7|0
1647350650000|2022-03-15 13:24:10|6247.3|6247.3|6247.3|6247.3|6247.3|6247.3|6247.3|6247.3|0
1647350660000|2022-03-15 13:24:20|6246.96|6246.96|6246.96|6246.96|6246.96|6246.96|6246.96|6246.96|0
1647350710000|2022-03-15 13:25:10|6247.67|6247.67|6247.67|6247.67|6247.67|6247.67|6247.67|6247.67|0
1647350730000|2022-03-15 13:25:30|6247.79|6247.79|6247.79|6247.79|6247.79|6247.79|6247.79|6247.79|0
1647350740000|2022-03-15 13:25:40|6247.08|6247.08|6247.08|6247.08|6247.08|6247.08|6247.08|6247.08|0
1647350750000|2022-03-15 13:25:50|6247.19|6247.19|6247.9|6247.9|6247.9|6247.9|6247.19|6247.19|0
1647350760000|2022-03-15 13:26:00|6246.48|6246.48|6247.9|6247.9|6247.9|6247.9|6246.48|6246.48|0
1647350790000|2022-03-15 13:26:30|6247.79|6247.79|6247.79|6247.79|6247.79|6247.79|6247.79|6247.79|0
1647350810000|2022-03-15 13:26:50|6247.67|6247.67|6249.06|6249.06|6249.06|6249.06|6247.67|6247.67|0
1647350820000|2022-03-15 13:27:00|6249.17|6249.17|6249.17|6249.17|6249.17|6249.17|6249.17|6249.17|0
1647350830000|2022-03-15 13:27:10|6250.59|6250.59|6249.88|6249.88|6250.59|6250.59|6249.88|6249.88|0
1647350860000|2022-03-15 13:27:40|6250.11|6250.11|6250.11|6250.11|6250.11|6250.11|6250.11|6250.11|0
1647350890000|2022-03-15 13:28:10|6250|6250|6250.71|6250.71|6250.71|6250.71|6250|6250|0
1647350900000|2022-03-15 13:28:20|6250|6250|6250|6250|6250|6250|6247.86|6247.86|0
1647350910000|2022-03-15 13:28:30|6249.29|6249.29|6249.52|6249.52|6249.52|6249.52|6249.29|6249.29|0
1647350940000|2022-03-15 13:29:00|6249.75|6249.75|6249.75|6249.75|6249.75|6249.75|6249.75|6249.75|0
1647350950000|2022-03-15 13:29:10|6251.88|6251.88|6255.31|6255.31|6255.31|6255.31|6251.88|6251.88|0
1647350960000|2022-03-15 13:29:20|6253.89|6253.89|6253.89|6253.89|6253.89|6253.89|6253.89|6253.89|0
1647350970000|2022-03-15 13:29:30|6256.02|6256.02|6255.31|6255.31|6256.02|6256.02|6255.31|6255.31|0
1647350980000|2022-03-15 13:29:40|6254.13|6254.13|6254.85|6254.85|6254.85|6254.85|6254.13|6254.13|0
1647350990000|2022-03-15 13:29:50|6256.27|6256.27|6252.85|6252.85|6258.54|6258.54|6252.14|6252.14|0
1647351000000|2022-03-15 13:30:00|6252.97|6252.97|6250.49|6250.49|6256.15|6256.15|6250.49|6250.49|0
1647351010000|2022-03-15 13:30:10|6252.62|6252.62|6252.62|6252.62|6252.62|6252.62|6251.91|6251.91|0
1647351020000|2022-03-15 13:30:20|6253.33|6253.33|6250.62|6250.62|6253.33|6253.33|6250.62|6250.62|0
1647351030000|2022-03-15 13:30:30|6249.19|6249.19|6248.86|6248.86|6249.19|6249.19|6248.86|6248.86|0
1647351040000|2022-03-15 13:30:40|6248.15|6248.15|6248.15|6248.15|6248.15|6248.15|6248.15|6248.15|0
1647351050000|2022-03-15 13:30:50|6247.43|6247.43|6247.43|6247.43|6248.15|6248.15|6246.01|6246.01|0
1647351060000|2022-03-15 13:31:00|6246.01|6246.01|6241.26|6241.26|6246.01|6246.01|6241.26|6241.26|0
1647351070000|2022-03-15 13:31:10|6242.68|6242.68|6244.1|6244.1|6244.1|6244.1|6242.68|6242.68|0
1647351080000|2022-03-15 13:31:20|6244.81|6244.81|6244.48|6244.48|6244.81|6244.81|6244.48|6244.48|0
1647351100000|2022-03-15 13:31:40|6245.19|6245.19|6244.48|6244.48|6245.19|6245.19|6244.48|6244.48|0
1647351120000|2022-03-15 13:32:00|6244.36|6244.36|6243.65|6243.65|6244.36|6244.36|6243.65|6243.65|0
1647351130000|2022-03-15 13:32:10|6243.77|6243.77|6243.88|6243.88|6243.88|6243.88|6243.77|6243.77|0
1647351140000|2022-03-15 13:32:20|6244|6244|6244|6244|6244|6244|6244|6244|0
1647351150000|2022-03-15 13:32:30|6241.86|6241.86|6243.29|6243.29|6243.29|6243.29|6241.86|6241.86|0
1647351160000|2022-03-15 13:32:40|6242.57|6242.57|6244.71|6244.71|6244.71|6244.71|6242.57|6242.57|0
1647351170000|2022-03-15 13:32:50|6244|6244|6244|6244|6244|6244|6244|6244|0
1647351180000|2022-03-15 13:33:00|6244.33|6244.33|6246.92|6246.92|6247.63|6247.63|6244.33|6244.33|0
1647351190000|2022-03-15 13:33:10|6250.48|6250.48|6249.05|6249.05|6250.48|6250.48|6249.05|6249.05|0
1647351200000|2022-03-15 13:33:20|6248.34|6248.34|6248.57|6248.57|6248.57|6248.57|6248.34|6248.34|0
1647351210000|2022-03-15 13:33:30|6247.15|6247.15|6247.15|6247.15|6247.15|6247.15|6247.15|6247.15|0
1647351220000|2022-03-15 13:33:40|6246.88|6246.88|6245.81|6245.81|6246.88|6246.88|6245.81|6245.81|0
1647351240000|2022-03-15 13:34:00|6245.47|6245.47|6245.25|6245.25|6245.59|6245.59|6245.25|6245.25|0
1647351250000|2022-03-15 13:34:10|6242.41|6242.41|6242.41|6242.41|6242.41|6242.41|6242.41|6242.41|0
1647351260000|2022-03-15 13:34:20|6243.12|6243.12|6242.41|6242.41|6244.54|6244.54|6240.98|6240.98|0
1647351270000|2022-03-15 13:34:30|6242.29|6242.29|6242.29|6242.29|6242.29|6242.29|6242.29|6242.29|0
1647351290000|2022-03-15 13:34:50|6242.78|6242.78|6243.01|6243.01|6243.01|6243.01|6242.78|6242.78|0
1647351300000|2022-03-15 13:35:00|6245.15|6245.15|6245.15|6245.15|6245.15|6245.15|6245.15|6245.15|0
1647351310000|2022-03-15 13:35:10|6243.73|6243.73|6245.15|6245.15|6245.15|6245.15|6243.01|6243.01|0
1647351320000|2022-03-15 13:35:20|6245.38|6245.38|6244.67|6244.67|6245.38|6245.38|6244.67|6244.67|0
1647351350000|2022-03-15 13:35:50|6246.09|6246.09|6246.09|6246.09|6246.09|6246.09|6246.09|6246.09|0
1647351380000|2022-03-15 13:36:20|6246.21|6246.21|6246.48|6246.48|6246.48|6246.48|6246.21|6246.21|0
1647351390000|2022-03-15 13:36:30|6246.59|6246.59|6246.59|6246.59|6246.59|6246.59|6246.59|6246.59|0
1647351420000|2022-03-15 13:37:00|6247.97|6247.97|6248.8|6248.8|6248.8|6248.8|6247.97|6247.97|0
1647351430000|2022-03-15 13:37:10|6247.38|6247.38|6246.67|6246.67|6247.38|6247.38|6246.67|6246.67|0
1647351440000|2022-03-15 13:37:20|6246.55|6246.55|6246.44|6246.44|6246.55|6246.55|6246.44|6246.44|0
1647351460000|2022-03-15 13:37:40|6246.1|6246.1|6246.1|6246.1|6246.1|6246.1|6246.1|6246.1|0
1647351480000|2022-03-15 13:38:00|6246.22|6246.22|6245.5|6245.5|6246.22|6246.22|6245.5|6245.5|0
1647351490000|2022-03-15 13:38:10|6245.26|6245.26|6244.55|6244.55|6245.26|6245.26|6243.84|6243.84|0
1647351530000|2022-03-15 13:38:50|6244.78|6244.78|6244.78|6244.78|6244.78|6244.78|6244.78|6244.78|0
1647351540000|2022-03-15 13:39:00|6244.55|6244.55|6243.95|6243.95|6244.55|6244.55|6243.84|6243.84|0
1647351550000|2022-03-15 13:39:10|6245.37|6245.37|6246.42|6246.42|6246.42|6246.42|6245.37|6245.37|0
1647351600000|2022-03-15 13:40:00|6247|6247|6247|6247|6247|6247|6247|6247|0
1647351610000|2022-03-15 13:40:10|6247.46|6247.46|6246.75|6246.75|6247.46|6247.46|6246.75|6246.75|0
1647351620000|2022-03-15 13:40:20|6246.64|6246.64|6246.29|6246.29|6246.64|6246.64|6246.29|6246.29|0
1647351630000|2022-03-15 13:40:30|6246.17|6246.17|6245.46|6245.46|6246.17|6246.17|6245.46|6245.46|0
1647351640000|2022-03-15 13:40:40|6244.75|6244.75|6244.75|6244.75|6244.75|6244.75|6244.75|6244.75|0
1647351680000|2022-03-15 13:41:20|6244.5|6244.5|6244.5|6244.5|6244.75|6244.75|6244.5|6244.5|0
1647351690000|2022-03-15 13:41:30|6245.21|6245.21|6245.45|6245.45|6245.93|6245.93|6245.21|6245.21|0
1647351700000|2022-03-15 13:41:40|6245.18|6245.18|6244.43|6244.43|6245.18|6245.18|6244.43|6244.43|0
1647351710000|2022-03-15 13:41:50|6242.3|6242.3|6241.69|6241.69|6242.65|6242.65|6241.69|6241.69|0
1647351720000|2022-03-15 13:42:00|6241.44|6241.44|6241.44|6241.44|6241.44|6241.44|6241.44|6241.44|0
1647351740000|2022-03-15 13:42:20|6241.19|6241.19|6240.61|6240.61|6241.19|6241.19|6240.61|6240.61|0
1647351750000|2022-03-15 13:42:30|6239.9|6239.9|6238.01|6238.01|6239.9|6239.9|6238.01|6238.01|0
1647351780000|2022-03-15 13:43:00|6235.87|6235.87|6235.64|6235.64|6235.87|6235.87|6235.64|6235.64|0
1647351800000|2022-03-15 13:43:20|6235.41|6235.41|6235.41|6235.41|6235.41|6235.41|6235.41|6235.41|0
1647351810000|2022-03-15 13:43:30|6235.18|6235.18|6235.18|6235.18|6235.18|6235.18|6235.18|6235.18|0
1647351820000|2022-03-15 13:43:40|6235.06|6235.06|6235.77|6235.77|6235.77|6235.77|6235.06|6235.06|0
1647351830000|2022-03-15 13:43:50|6235.54|6235.54|6239.33|6239.33|6240.76|6240.76|6235.54|6235.54|0
1647351840000|2022-03-15 13:44:00|6239.58|6239.58|6241.52|6241.52|6241.52|6241.52|6239.58|6239.58|0
1647351850000|2022-03-15 13:44:10|6241.75|6241.75|6241.75|6241.75|6241.75|6241.75|6241.75|6241.75|0
1647351870000|2022-03-15 13:44:30|6242.8|6242.8|6242.91|6242.91|6242.91|6242.91|6242.8|6242.8|0
1647351880000|2022-03-15 13:44:40|6241.49|6241.49|6242.2|6242.2|6242.2|6242.2|6241.49|6241.49|0
1647351890000|2022-03-15 13:44:50|6240.78|6240.78|6240.07|6240.07|6240.78|6240.78|6240.07|6240.07|0
1647351900000|2022-03-15 13:45:00|6240.78|6240.78|6240.78|6240.78|6241.49|6241.49|6238.64|6238.64|0
1647351910000|2022-03-15 13:45:10|6239.36|6239.36|6239.36|6239.36|6239.36|6239.36|6239.36|6239.36|0
1647351920000|2022-03-15 13:45:20|6240.07|6240.07|6241.49|6241.49|6241.49|6241.49|6239.36|6239.36|0
1647351940000|2022-03-15 13:45:40|6241.14|6241.14|6239.72|6239.72|6241.14|6241.14|6239.72|6239.72|0
1647351960000|2022-03-15 13:46:00|6239.38|6239.38|6239.38|6239.38|6239.38|6239.38|6239.38|6239.38|0
1647351970000|2022-03-15 13:46:10|6240.81|6240.81|6240.81|6240.81|6240.81|6240.81|6240.81|6240.81|0
1647352010000|2022-03-15 13:46:50|6240.92|6240.92|6241.04|6241.04|6241.04|6241.04|6240.92|6240.92|0
1647352020000|2022-03-15 13:47:00|6242.46|6242.46|6244.35|6244.35|6244.35|6244.35|6241.75|6241.75|0
1647352030000|2022-03-15 13:47:10|6244.59|6244.59|6244.35|6244.35|6244.82|6244.82|6244.35|6244.35|0
1647352070000|2022-03-15 13:47:50|6245.06|6245.06|6245.06|6245.06|6245.06|6245.06|6245.06|6245.06|0
1647352090000|2022-03-15 13:48:10|6243.64|6243.64|6241.98|6241.98|6243.64|6243.64|6241.98|6241.98|0
1647352100000|2022-03-15 13:48:20|6241.87|6241.87|6241.78|6241.78|6242.13|6242.13|6241.41|6241.41|0
1647352110000|2022-03-15 13:48:30|6242.24|6242.24|6242.24|6242.24|6242.24|6242.24|6242.24|6242.24|0
1647352130000|2022-03-15 13:48:50|6241.53|6241.53|6241.41|6241.41|6241.53|6241.53|6240.82|6240.82|0
1647352150000|2022-03-15 13:49:10|6241.75|6241.75|6242.46|6242.46|6242.46|6242.46|6241.75|6241.75|0
1647352160000|2022-03-15 13:49:20|6242.35|6242.35|6242.35|6242.35|6242.35|6242.35|6242.35|6242.35|0
1647352170000|2022-03-15 13:49:30|6242.58|6242.58|6243.19|6243.19|6243.19|6243.19|6242.23|6242.23|0
1647352180000|2022-03-15 13:49:40|6243.52|6243.52|6243.75|6243.75|6243.75|6243.75|6243.52|6243.52|0
1647352200000|2022-03-15 13:50:00|6244.47|6244.47|6243.99|6243.99|6244.47|6244.47|6242.7|6242.7|0
1647352210000|2022-03-15 13:50:10|6243.87|6243.87|6243.63|6243.63|6243.87|6243.87|6243.51|6243.51|0
1647352220000|2022-03-15 13:50:20|6244.34|6244.34|6240.86|6240.86|6244.34|6244.34|6240.86|6240.86|0
1647352230000|2022-03-15 13:50:30|6240.62|6240.62|6239.58|6239.58|6240.62|6240.62|6239.58|6239.58|0
1647352240000|2022-03-15 13:50:40|6239.81|6239.81|6239.81|6239.81|6239.81|6239.81|6239.81|6239.81|0
1647352260000|2022-03-15 13:51:00|6239.57|6239.57|6239.35|6239.35|6239.57|6239.57|6239.11|6239.11|0
1647352270000|2022-03-15 13:51:10|6239.7|6239.7|6240.28|6240.28|6240.28|6240.28|6239.7|6239.7|0
1647352280000|2022-03-15 13:51:20|6240.03|6240.03|6239.93|6239.93|6240.03|6240.03|6239.7|6239.7|0
1647352320000|2022-03-15 13:52:00|6238.5|6238.5|6237.79|6237.79|6239.22|6239.22|6237.79|6237.79|0
1647352330000|2022-03-15 13:52:10|6238.5|6238.5|6238.5|6238.5|6238.5|6238.5|6238.5|6238.5|0
1647352340000|2022-03-15 13:52:20|6238.39|6238.39|6238.39|6238.39|6238.39|6238.39|6238.39|6238.39|0
1647352360000|2022-03-15 13:52:40|6238.05|6238.05|6238.05|6238.05|6238.05|6238.05|6238.05|6238.05|0
1647352380000|2022-03-15 13:53:00|6238.17|6238.17|6238.28|6238.28|6238.28|6238.28|6238.17|6238.17|0
1647352390000|2022-03-15 13:53:10|6236.15|6236.15|6236.15|6236.15|6236.15|6236.15|6236.15|6236.15|0
1647352460000|2022-03-15 13:54:20|6235.8|6235.8|6235.06|6235.06|6236.49|6236.49|6235.06|6235.06|0
1647352470000|2022-03-15 13:54:30|6235.77|6235.77|6235.77|6235.77|6235.77|6235.77|6235.77|6235.77|0
1647352480000|2022-03-15 13:54:40|6235.66|6235.66|6238.67|6238.67|6239.38|6239.38|6235.66|6235.66|0
1647352490000|2022-03-15 13:54:50|6237.96|6237.96|6237.96|6237.96|6237.96|6237.96|6237.96|6237.96|0
1647352500000|2022-03-15 13:55:00|6237.71|6237.71|6238.42|6238.42|6238.42|6238.42|6237.71|6237.71|0
1647352510000|2022-03-15 13:55:10|6238.19|6238.19|6238.19|6238.19|6238.19|6238.19|6238.19|6238.19|0
1647352520000|2022-03-15 13:55:20|6239.62|6239.62|6238.19|6238.19|6239.62|6239.62|6238.19|6238.19|0
1647352530000|2022-03-15 13:55:30|6238.42|6238.42|6238.42|6238.42|6238.67|6238.67|6238.42|6238.42|0
1647352540000|2022-03-15 13:55:40|6240.56|6240.56|6241.4|6241.4|6241.76|6241.76|6240.56|6240.56|0
1647352550000|2022-03-15 13:55:50|6241.05|6241.05|6241.27|6241.27|6241.27|6241.27|6240.82|6240.82|0
1647352560000|2022-03-15 13:56:00|6241.98|6241.98|6241.98|6241.98|6241.98|6241.98|6241.98|6241.98|0
1647352580000|2022-03-15 13:56:20|6240.56|6240.56|6240.56|6240.56|6240.56|6240.56|6240.56|6240.56|0
1647352600000|2022-03-15 13:56:40|6240.44|6240.44|6240.33|6240.33|6240.44|6240.44|6240.33|6240.33|0
1647352620000|2022-03-15 13:57:00|6240.68|6240.68|6240.68|6240.68|6240.68|6240.68|6240.68|6240.68|0
1647352630000|2022-03-15 13:57:10|6238.92|6238.92|6237.69|6237.69|6238.92|6238.92|6237.25|6237.25|0
1647352640000|2022-03-15 13:57:20|6237.46|6237.46|6237.46|6237.46|6237.46|6237.46|6237.46|6237.46|0
1647352650000|2022-03-15 13:57:30|6236.04|6236.04|6236.04|6236.04|6236.04|6236.04|6236.04|6236.04|0
1647352680000|2022-03-15 13:58:00|6236.28|6236.28|6238.42|6238.42|6238.42|6238.42|6236.28|6236.28|0
1647352690000|2022-03-15 13:58:10|6236.99|6236.99|6238.91|6238.91|6238.91|6238.91|6236.88|6236.88|0
1647352700000|2022-03-15 13:58:20|6239.15|6239.15|6239.98|6239.98|6241.4|6241.4|6239.15|6239.15|0
1647352710000|2022-03-15 13:58:30|6240.1|6240.1|6240.21|6240.21|6240.21|6240.21|6240.1|6240.1|0
1647352770000|2022-03-15 13:59:30|6240.55|6240.55|6240.55|6240.55|6240.55|6240.55|6240.55|6240.55|0
1647352800000|2022-03-15 14:00:00|6240.43|6240.43|6240.32|6240.32|6240.43|6240.43|6240.32|6240.32|0
1647352810000|2022-03-15 14:00:10|6239.6|6239.6|6239.72|6239.72|6239.72|6239.72|6239.6|6239.6|0
1647352820000|2022-03-15 14:00:20|6241.14|6241.14|6241.14|6241.14|6241.14|6241.14|6241.14|6241.14|0
1647352830000|2022-03-15 14:00:30|6241.26|6241.26|6241.26|6241.26|6241.26|6241.26|6241.26|6241.26|0
1647352840000|2022-03-15 14:00:40|6241.37|6241.37|6240.33|6240.33|6241.37|6241.37|6238.9|6238.9|0
1647352850000|2022-03-15 14:00:50|6241.04|6241.04|6241.04|6241.04|6241.04|6241.04|6241.04|6241.04|0
1647352900000|2022-03-15 14:01:40|6241.15|6241.15|6241.62|6241.62|6241.73|6241.73|6241.15|6241.15|0
1647352910000|2022-03-15 14:01:50|6241.39|6241.39|6241.39|6241.39|6241.39|6241.39|6241.39|6241.39|0
1647352920000|2022-03-15 14:02:00|6240.67|6240.67|6239|6239|6240.67|6240.67|6239|6239|0
1647352930000|2022-03-15 14:02:10|6238.66|6238.66|6238.78|6238.78|6238.78|6238.78|6238.66|6238.66|0
1647352940000|2022-03-15 14:02:20|6239.05|6239.05|6239.05|6239.05|6239.05|6239.05|6239.05|6239.05|0
1647352950000|2022-03-15 14:02:30|6238.33|6238.33|6238.33|6238.33|6238.33|6238.33|6238.33|6238.33|0
1647352960000|2022-03-15 14:02:40|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|0
1647352970000|2022-03-15 14:02:50|6237.38|6237.38|6236.79|6236.79|6237.38|6237.38|6236.79|6236.79|0
1647352980000|2022-03-15 14:03:00|6235.37|6235.37|6232.97|6232.97|6235.37|6235.37|6232.85|6232.85|0
1647352990000|2022-03-15 14:03:10|6232.74|6232.74|6233.33|6233.33|6233.33|6233.33|6232.62|6232.62|0
1647353000000|2022-03-15 14:03:20|6234.04|6234.04|6234.75|6234.75|6234.75|6234.75|6234.04|6234.04|0
1647353010000|2022-03-15 14:03:30|6234.04|6234.04|6234.75|6234.75|6234.75|6234.75|6233.33|6233.33|0
1647353020000|2022-03-15 14:03:40|6234.87|6234.87|6234.87|6234.87|6234.87|6234.87|6234.87|6234.87|0
1647353030000|2022-03-15 14:03:50|6234.99|6234.99|6234.99|6234.99|6234.99|6234.99|6234.99|6234.99|0
1647353050000|2022-03-15 14:04:10|6232.85|6232.85|6232.85|6232.85|6232.85|6232.85|6232.85|6232.85|0
1647353060000|2022-03-15 14:04:20|6232.14|6232.14|6231.31|6231.31|6232.85|6232.85|6231.31|6231.31|0
1647353070000|2022-03-15 14:04:30|6230.6|6230.6|6230.6|6230.6|6230.6|6230.6|6230.6|6230.6|0
1647353080000|2022-03-15 14:04:40|6231.31|6231.31|6231.07|6231.07|6231.31|6231.31|6231.07|6231.07|0
1647353090000|2022-03-15 14:04:50|6228.93|6228.93|6229.64|6229.64|6229.64|6229.64|6228.93|6228.93|0
1647353100000|2022-03-15 14:05:00|6227.51|6227.51|6228.22|6228.22|6228.22|6228.22|6227.51|6227.51|0
1647353110000|2022-03-15 14:05:10|6227.95|6227.95|6227.62|6227.62|6227.95|6227.95|6227.62|6227.62|0
1647353120000|2022-03-15 14:05:20|6227.5|6227.5|6227.5|6227.5|6227.5|6227.5|6227.5|6227.5|0
1647353130000|2022-03-15 14:05:30|6228.92|6228.92|6229.75|6229.75|6231.06|6231.06|6228.92|6228.92|0
1647353140000|2022-03-15 14:05:40|6230.09|6230.09|6230.09|6230.09|6230.09|6230.09|6230.09|6230.09|0
1647353150000|2022-03-15 14:05:50|6232.22|6232.22|6229.97|6229.97|6232.22|6232.22|6229.97|6229.97|0
1647353160000|2022-03-15 14:06:00|6229.86|6229.86|6229.74|6229.74|6229.86|6229.86|6229.62|6229.62|0
1647353170000|2022-03-15 14:06:10|6230.45|6230.45|6230.45|6230.45|6230.45|6230.45|6230.45|6230.45|0
1647353180000|2022-03-15 14:06:20|6231.16|6231.16|6231.16|6231.16|6231.16|6231.16|6231.16|6231.16|0
1647353190000|2022-03-15 14:06:30|6229.74|6229.74|6229.74|6229.74|6229.74|6229.74|6229.74|6229.74|0
1647353210000|2022-03-15 14:06:50|6230.08|6230.08|6231.87|6231.87|6231.99|6231.99|6230.08|6230.08|0
1647353240000|2022-03-15 14:07:20|6231.16|6231.16|6231.76|6231.76|6231.87|6231.87|6231.16|6231.16|0
1647353260000|2022-03-15 14:07:40|6231.05|6231.05|6231.05|6231.05|6231.05|6231.05|6231.05|6231.05|0
1647353280000|2022-03-15 14:08:00|6230.34|6230.34|6228.91|6228.91|6230.34|6230.34|6228.91|6228.91|0
1647353300000|2022-03-15 14:08:20|6228.8|6228.8|6228.68|6228.68|6228.8|6228.8|6228.68|6228.68|0
1647353310000|2022-03-15 14:08:30|6228.35|6228.35|6230.11|6230.11|6230.11|6230.11|6228.1|6228.1|0
1647353320000|2022-03-15 14:08:40|6229.39|6229.39|6227.97|6227.97|6229.39|6229.39|6227.97|6227.97|0
1647353360000|2022-03-15 14:09:20|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|0
1647353380000|2022-03-15 14:09:40|6227.14|6227.14|6227.14|6227.14|6227.14|6227.14|6227.14|6227.14|0
1647353400000|2022-03-15 14:10:00|6227.03|6227.03|6228.58|6228.58|6228.58|6228.58|6226.45|6226.45|0
1647353410000|2022-03-15 14:10:10|6227.16|6227.16|6227.16|6227.16|6227.16|6227.16|6227.16|6227.16|0
1647353420000|2022-03-15 14:10:20|6226.45|6226.45|6226.45|6226.45|6226.45|6226.45|6226.45|6226.45|0
1647353430000|2022-03-15 14:10:30|6226.69|6226.69|6226.69|6226.69|6226.69|6226.69|6226.69|6226.69|0
1647353440000|2022-03-15 14:10:40|6228.12|6228.12|6226.82|6226.82|6228.12|6228.12|6226.69|6226.69|0
1647353450000|2022-03-15 14:10:50|6227.53|6227.53|6227.53|6227.53|6227.53|6227.53|6227.53|6227.53|0
1647353460000|2022-03-15 14:11:00|6226.11|6226.11|6226.11|6226.11|6226.11|6226.11|6226.11|6226.11|0
1647353510000|2022-03-15 14:11:50|6225.4|6225.4|6225.4|6225.4|6227.53|6227.53|6225.4|6225.4|0
1647353520000|2022-03-15 14:12:00|6226.11|6226.11|6226.11|6226.11|6227.53|6227.53|6226.11|6226.11|0
1647353540000|2022-03-15 14:12:20|6226.82|6226.82|6226.82|6226.82|6226.82|6226.82|6226.82|6226.82|0
1647353550000|2022-03-15 14:12:30|6226.71|6226.71|6225.53|6225.53|6226.71|6226.71|6225.53|6225.53|0
1647353570000|2022-03-15 14:12:50|6225.2|6225.2|6223.77|6223.77|6225.2|6225.2|6223.77|6223.77|0
1647353580000|2022-03-15 14:13:00|6224.48|6224.48|6224.48|6224.48|6224.48|6224.48|6224.48|6224.48|0
1647353590000|2022-03-15 14:13:10|6225.2|6225.2|6225.78|6225.78|6225.78|6225.78|6225.2|6225.2|0
1647353600000|2022-03-15 14:13:20|6226.01|6226.01|6226.01|6226.01|6226.01|6226.01|6226.01|6226.01|0
1647353610000|2022-03-15 14:13:30|6225.52|6225.52|6225.52|6225.52|6225.52|6225.52|6225.52|6225.52|0
1647353630000|2022-03-15 14:13:50|6224.09|6224.09|6223.38|6223.38|6224.09|6224.09|6223.38|6223.38|0
1647353650000|2022-03-15 14:14:10|6223.15|6223.15|6223.15|6223.15|6223.15|6223.15|6223.15|6223.15|0
1647353660000|2022-03-15 14:14:20|6223.38|6223.38|6223.83|6223.83|6224.09|6224.09|6223.38|6223.38|0
1647353680000|2022-03-15 14:14:40|6223.11|6223.11|6223.11|6223.11|6223.11|6223.11|6223.11|6223.11|0
1647353690000|2022-03-15 14:14:50|6221.69|6221.69|6221.69|6221.69|6221.69|6221.69|6221.69|6221.69|0
1647353700000|2022-03-15 14:15:00|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|0
1647353730000|2022-03-15 14:15:30|6222.29|6222.29|6222.29|6222.29|6222.29|6222.29|6222.29|6222.29|0
1647353750000|2022-03-15 14:15:50|6223|6223|6223|6223|6223|6223|6223|6223|0
1647353760000|2022-03-15 14:16:00|6223.11|6223.11|6221.69|6221.69|6223.11|6223.11|6221.69|6221.69|0
1647353780000|2022-03-15 14:16:20|6221.36|6221.36|6214.59|6214.59|6221.36|6221.36|6214.59|6214.59|0
1647353790000|2022-03-15 14:16:30|6214.71|6214.71|6214.71|6214.71|6214.71|6214.71|6214.71|6214.71|0
1647353820000|2022-03-15 14:17:00|6216.13|6216.13|6215.42|6215.42|6216.84|6216.84|6215.42|6215.42|0
1647353860000|2022-03-15 14:17:40|6216.84|6216.84|6218.76|6218.76|6218.76|6218.76|6216.84|6216.84|0
1647353870000|2022-03-15 14:17:50|6219.47|6219.47|6220.5|6220.5|6220.5|6220.5|6219.47|6219.47|0
1647353880000|2022-03-15 14:18:00|6221.93|6221.93|6221.93|6221.93|6221.93|6221.93|6221.22|6221.22|0
1647353890000|2022-03-15 14:18:10|6222.64|6222.64|6222.39|6222.39|6222.88|6222.88|6222.39|6222.39|0
1647353900000|2022-03-15 14:18:20|6221.68|6221.68|6220.26|6220.26|6221.68|6221.68|6220.26|6220.26|0
1647353920000|2022-03-15 14:18:40|6220.14|6220.14|6216.6|6216.6|6220.14|6220.14|6216.6|6216.6|0
1647353950000|2022-03-15 14:19:10|6216.35|6216.35|6217.52|6217.52|6217.52|6217.52|6216.35|6216.35|0
1647353960000|2022-03-15 14:19:20|6217.63|6217.63|6217.02|6217.02|6217.63|6217.63|6217.02|6217.02|0
1647353970000|2022-03-15 14:19:30|6216.91|6216.91|6216.12|6216.12|6216.91|6216.91|6216.12|6216.12|0
1647353980000|2022-03-15 14:19:40|6217.31|6217.31|6217.2|6217.2|6217.31|6217.31|6217.2|6217.2|0
1647353990000|2022-03-15 14:19:50|6217.44|6217.44|6217.44|6217.44|6217.44|6217.44|6217.44|6217.44|0
1647354000000|2022-03-15 14:20:00|6217.67|6217.67|6217.67|6217.67|6217.67|6217.67|6217.67|6217.67|0
1647354010000|2022-03-15 14:20:10|6217.41|6217.41|6216.69|6216.69|6217.41|6217.41|6216.69|6216.69|0
1647354020000|2022-03-15 14:20:20|6215.98|6215.98|6215.98|6215.98|6215.98|6215.98|6215.98|6215.98|0
1647354030000|2022-03-15 14:20:30|6216.23|6216.23|6216.23|6216.23|6216.23|6216.23|6216.23|6216.23|0
1647354040000|2022-03-15 14:20:40|6214.94|6214.94|6216.36|6216.36|6216.36|6216.36|6214.94|6214.94|0
1647354050000|2022-03-15 14:20:50|6216.24|6216.24|6214.43|6214.43|6216.24|6216.24|6214.43|6214.43|0
1647354070000|2022-03-15 14:21:10|6215.26|6215.26|6210.88|6210.88|6215.26|6215.26|6210.88|6210.88|0
1647354080000|2022-03-15 14:21:20|6212.3|6212.3|6213.01|6213.01|6213.01|6213.01|6212.3|6212.3|0
1647354100000|2022-03-15 14:21:40|6212.3|6212.3|6213.01|6213.01|6213.01|6213.01|6212.3|6212.3|0
1647354110000|2022-03-15 14:21:50|6213.72|6213.72|6213.72|6213.72|6213.72|6213.72|6213.72|6213.72|0
1647354130000|2022-03-15 14:22:10|6212.3|6212.3|6212.3|6212.3|6212.3|6212.3|6212.3|6212.3|0
1647354140000|2022-03-15 14:22:20|6213.72|6213.72|6214.43|6214.43|6214.43|6214.43|6213.72|6213.72|0
1647354150000|2022-03-15 14:22:30|6215.15|6215.15|6215.15|6215.15|6215.15|6215.15|6215.15|6215.15|0
1647354170000|2022-03-15 14:22:50|6215.86|6215.86|6214.55|6214.55|6215.97|6215.97|6214.55|6214.55|0
1647354180000|2022-03-15 14:23:00|6216.68|6216.68|6215.68|6215.68|6216.68|6216.68|6215.68|6215.68|0
1647354210000|2022-03-15 14:23:30|6216.01|6216.01|6215.3|6215.3|6216.01|6216.01|6215.3|6215.3|0
1647354220000|2022-03-15 14:23:40|6215.42|6215.42|6213.99|6213.99|6215.42|6215.42|6213.99|6213.99|0
1647354270000|2022-03-15 14:24:30|6214.71|6214.71|6214.71|6214.71|6214.71|6214.71|6214.71|6214.71|0
1647354290000|2022-03-15 14:24:50|6215.42|6215.42|6216.82|6216.82|6216.82|6216.82|6215.42|6215.42|0
1647354300000|2022-03-15 14:25:00|6217.16|6217.16|6217.91|6217.91|6217.91|6217.91|6217.04|6217.04|0
1647354310000|2022-03-15 14:25:10|6217.68|6217.68|6217.92|6217.92|6217.92|6217.92|6217.68|6217.68|0
1647354320000|2022-03-15 14:25:20|6216.5|6216.5|6215.79|6215.79|6216.5|6216.5|6215.79|6215.79|0
1647354330000|2022-03-15 14:25:30|6216.5|6216.5|6216.5|6216.5|6216.5|6216.5|6216.5|6216.5|0
1647354340000|2022-03-15 14:25:40|6216.84|6216.84|6217.79|6217.79|6217.79|6217.79|6216.84|6216.84|0
1647354350000|2022-03-15 14:25:50|6217.52|6217.52|6217.41|6217.41|6217.52|6217.52|6217.41|6217.41|0
1647354380000|2022-03-15 14:26:20|6218.12|6218.12|6218.12|6218.12|6218.12|6218.12|6218.12|6218.12|0
1647354390000|2022-03-15 14:26:30|6218.35|6218.35|6216.8|6216.8|6218.93|6218.93|6216.8|6216.8|0
1647354400000|2022-03-15 14:26:40|6217.61|6217.61|6219.74|6219.74|6219.74|6219.74|6217.61|6217.61|0
1647354410000|2022-03-15 14:26:50|6219.97|6219.97|6219.63|6219.63|6219.97|6219.97|6219.51|6219.51|0
1647354420000|2022-03-15 14:27:00|6219.51|6219.51|6219.51|6219.51|6219.51|6219.51|6219.51|6219.51|0
1647354430000|2022-03-15 14:27:10|6219.28|6219.28|6219.28|6219.28|6219.28|6219.28|6219.28|6219.28|0
1647354440000|2022-03-15 14:27:20|6219.99|6219.99|6222.51|6222.51|6222.51|6222.51|6219.99|6219.99|0
1647354470000|2022-03-15 14:27:50|6222.27|6222.27|6222.27|6222.27|6222.27|6222.27|6222.27|6222.27|0
1647354480000|2022-03-15 14:28:00|6219.42|6219.42|6218|6218|6220.13|6220.13|6218|6218|0
1647354500000|2022-03-15 14:28:20|6219.42|6219.42|6220.13|6220.13|6220.13|6220.13|6219.42|6219.42|0
1647354510000|2022-03-15 14:28:30|6220.36|6220.36|6220.3|6220.3|6221.34|6221.34|6219.92|6219.92|0
1647354520000|2022-03-15 14:28:40|6220.18|6220.18|6220.07|6220.07|6220.18|6220.18|6220.07|6220.07|0
1647354540000|2022-03-15 14:29:00|6218.77|6218.77|6214.7|6214.7|6218.77|6218.77|6214.7|6214.7|0
1647354550000|2022-03-15 14:29:10|6216.12|6216.12|6216.24|6216.24|6216.24|6216.24|6216.12|6216.12|0
1647354560000|2022-03-15 14:29:20|6215.53|6215.53|6215.99|6215.99|6215.99|6215.99|6215.53|6215.53|0
1647354570000|2022-03-15 14:29:30|6216.71|6216.71|6216.71|6216.71|6216.71|6216.71|6216.71|6216.71|0
1647354600000|2022-03-15 14:30:00|6216.57|6216.57|6217.63|6217.63|6217.63|6217.63|6216.57|6216.57|0
1647354610000|2022-03-15 14:30:10|6217.52|6217.52|6217.52|6217.52|6217.63|6217.63|6217.52|6217.52|0
1647354620000|2022-03-15 14:30:20|6217.63|6217.63|6217.63|6217.63|6217.63|6217.63|6217.63|6217.63|0
1647354630000|2022-03-15 14:30:30|6217.75|6217.75|6217.75|6217.75|6218.46|6218.46|6217.75|6217.75|0
1647354660000|2022-03-15 14:31:00|6219.17|6219.17|6219.17|6219.17|6219.17|6219.17|6219.17|6219.17|0
1647354670000|2022-03-15 14:31:10|6219.51|6219.51|6220.62|6220.62|6221.69|6221.69|6219.51|6219.51|0
1647354680000|2022-03-15 14:31:20|6220.28|6220.28|6223.01|6223.01|6223.01|6223.01|6220.28|6220.28|0
1647354690000|2022-03-15 14:31:30|6223.35|6223.35|6223.35|6223.35|6223.35|6223.35|6222.63|6222.63|0
1647354700000|2022-03-15 14:31:40|6221.92|6221.92|6223.35|6223.35|6223.35|6223.35|6221.92|6221.92|0
1647354710000|2022-03-15 14:31:50|6221.92|6221.92|6221.92|6221.92|6221.92|6221.92|6221.92|6221.92|0
1647354720000|2022-03-15 14:32:00|6222.04|6222.04|6222.98|6222.98|6222.98|6222.98|6222.04|6222.04|0
1647354730000|2022-03-15 14:32:10|6222.27|6222.27|6222.98|6222.98|6222.98|6222.98|6222.27|6222.27|0
1647354760000|2022-03-15 14:32:40|6222.27|6222.27|6222.27|6222.27|6222.27|6222.27|6222.27|6222.27|0
1647354780000|2022-03-15 14:33:00|6222.5|6222.5|6223.21|6223.21|6223.21|6223.21|6222.5|6222.5|0
1647354790000|2022-03-15 14:33:10|6223.44|6223.44|6224.98|6224.98|6224.98|6224.98|6223.44|6223.44|0
1647354810000|2022-03-15 14:33:30|6224.87|6224.87|6224.98|6224.98|6224.98|6224.98|6224.87|6224.87|0
1647354820000|2022-03-15 14:33:40|6225.33|6225.33|6225.33|6225.33|6225.33|6225.33|6225.33|6225.33|0
1647354830000|2022-03-15 14:33:50|6224.62|6224.62|6224.62|6224.62|6224.62|6224.62|6224.62|6224.62|0
1647354850000|2022-03-15 14:34:10|6225.33|6225.33|6227.31|6227.31|6227.66|6227.66|6225.33|6225.33|0
1647354860000|2022-03-15 14:34:20|6226.6|6226.6|6226.15|6226.15|6226.87|6226.87|6226.15|6226.15|0
1647354880000|2022-03-15 14:34:40|6224.4|6224.4|6222.97|6222.97|6224.4|6224.4|6222.97|6222.97|0
1647354890000|2022-03-15 14:34:50|6222.26|6222.26|6222.26|6222.26|6222.26|6222.26|6222.26|6222.26|0
1647354900000|2022-03-15 14:35:00|6221.55|6221.55|6221.22|6221.22|6221.55|6221.55|6221.22|6221.22|0
1647354910000|2022-03-15 14:35:10|6222.64|6222.64|6222.88|6222.88|6222.88|6222.88|6222.64|6222.64|0
1647354950000|2022-03-15 14:35:50|6223.6|6223.6|6222.88|6222.88|6223.6|6223.6|6222.88|6222.88|0
1647354960000|2022-03-15 14:36:00|6222.55|6222.55|6221.13|6221.13|6222.55|6222.55|6221.13|6221.13|0
1647354970000|2022-03-15 14:36:10|6220.41|6220.41|6218.16|6218.16|6220.41|6220.41|6218.16|6218.16|0
1647354980000|2022-03-15 14:36:20|6218.41|6218.41|6220.54|6220.54|6220.54|6220.54|6218.41|6218.41|0
1647354990000|2022-03-15 14:36:30|6220.88|6220.88|6220.88|6220.88|6220.88|6220.88|6220.88|6220.88|0
1647355010000|2022-03-15 14:36:50|6221|6221|6221.34|6221.34|6221.34|6221.34|6221|6221|0
1647355020000|2022-03-15 14:37:00|6221.46|6221.46|6221.57|6221.57|6221.57|6221.57|6221.46|6221.46|0
1647355040000|2022-03-15 14:37:20|6221.34|6221.34|6221.23|6221.23|6221.46|6221.46|6221.23|6221.23|0
1647355050000|2022-03-15 14:37:30|6221.94|6221.94|6220.52|6220.52|6221.94|6221.94|6220.52|6220.52|0
1647355060000|2022-03-15 14:37:40|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|0
1647355090000|2022-03-15 14:38:10|6220.52|6220.52|6220.52|6220.52|6220.52|6220.52|6220.52|6220.52|0
1647355100000|2022-03-15 14:38:20|6219.8|6219.8|6219.8|6219.8|6220.52|6220.52|6219.09|6219.09|0
1647355110000|2022-03-15 14:38:30|6219.57|6219.57|6218.75|6218.75|6219.57|6219.57|6218.75|6218.75|0
1647355120000|2022-03-15 14:38:40|6219.01|6219.01|6218.3|6218.3|6219.01|6219.01|6218.3|6218.3|0
1647355140000|2022-03-15 14:39:00|6218.19|6218.19|6218.19|6218.19|6218.19|6218.19|6218.19|6218.19|0
1647355170000|2022-03-15 14:39:30|6218.9|6218.9|6218.9|6218.9|6218.9|6218.9|6217.48|6217.48|0
1647355180000|2022-03-15 14:39:40|6218.19|6218.19|6217.94|6217.94|6218.19|6218.19|6217.94|6217.94|0
1647355200000|2022-03-15 14:40:00|6218.19|6218.19|6219.61|6219.61|6220.32|6220.32|6218.19|6218.19|0
1647355210000|2022-03-15 14:40:10|6220.32|6220.32|6220.32|6220.32|6220.32|6220.32|6220.32|6220.32|0
1647355240000|2022-03-15 14:40:40|6218.19|6218.19|6217.92|6217.92|6218.19|6218.19|6217.92|6217.92|0
1647355250000|2022-03-15 14:40:50|6219.34|6219.34|6219.34|6219.34|6219.34|6219.34|6219.34|6219.34|0
1647355260000|2022-03-15 14:41:00|6218.63|6218.63|6217.58|6217.58|6218.63|6218.63|6217.58|6217.58|0
1647355270000|2022-03-15 14:41:10|6217.25|6217.25|6217.96|6217.96|6217.96|6217.96|6217.25|6217.25|0
1647355290000|2022-03-15 14:41:30|6218.67|6218.67|6218.67|6218.67|6218.67|6218.67|6218.67|6218.67|0
1647355300000|2022-03-15 14:41:40|6218.79|6218.79|6218.79|6218.79|6218.79|6218.79|6218.79|6218.79|0
1647355320000|2022-03-15 14:42:00|6219.46|6219.46|6221|6221|6221.11|6221.11|6219.46|6219.46|0
1647355330000|2022-03-15 14:42:10|6220.88|6220.88|6217.79|6217.79|6220.88|6220.88|6217.79|6217.79|0
1647355340000|2022-03-15 14:42:20|6216.36|6216.36|6216.48|6216.48|6216.48|6216.48|6216.36|6216.36|0
1647355360000|2022-03-15 14:42:40|6217.19|6217.19|6215.06|6215.06|6217.19|6217.19|6215.06|6215.06|0
1647355370000|2022-03-15 14:42:50|6214.35|6214.35|6214.23|6214.23|6214.35|6214.35|6214.23|6214.23|0
1647355400000|2022-03-15 14:43:20|6214.94|6214.94|6214.94|6214.94|6214.94|6214.94|6214.23|6214.23|0
1647355440000|2022-03-15 14:44:00|6215.06|6215.06|6217.09|6217.09|6217.09|6217.09|6215.06|6215.06|0
1647355450000|2022-03-15 14:44:10|6217.58|6217.58|6218.04|6218.04|6219.47|6219.47|6216.84|6216.84|0
1647355460000|2022-03-15 14:44:20|6216.62|6216.62|6216.62|6216.62|6217.33|6217.33|6216.62|6216.62|0
1647355480000|2022-03-15 14:44:40|6216.39|6216.39|6215.45|6215.45|6216.39|6216.39|6215.45|6215.45|0
1647355500000|2022-03-15 14:45:00|6216.87|6216.87|6216.75|6216.75|6216.87|6216.87|6216.75|6216.75|0
1647355510000|2022-03-15 14:45:10|6216.64|6216.64|6216.64|6216.64|6216.64|6216.64|6216.64|6216.64|0
1647355520000|2022-03-15 14:45:20|6218.06|6218.06|6218.06|6218.06|6218.06|6218.06|6218.06|6218.06|0
1647355540000|2022-03-15 14:45:40|6218.77|6218.77|6217.94|6217.94|6218.77|6218.77|6217.7|6217.7|0
1647355550000|2022-03-15 14:45:50|6218.21|6218.21|6217.62|6217.62|6218.21|6218.21|6217.5|6217.5|0
1647355560000|2022-03-15 14:46:00|6218.33|6218.33|6218.33|6218.33|6218.33|6218.33|6218.33|6218.33|0
1647355570000|2022-03-15 14:46:10|6219.75|6219.75|6220.46|6220.46|6220.46|6220.46|6219.75|6219.75|0
1647355590000|2022-03-15 14:46:30|6221.17|6221.17|6221.89|6221.89|6221.89|6221.89|6221.17|6221.17|0
1647355610000|2022-03-15 14:46:50|6222.6|6222.6|6221.17|6221.17|6222.6|6222.6|6221.17|6221.17|0
1647355620000|2022-03-15 14:47:00|6219.75|6219.75|6219.75|6219.75|6219.75|6219.75|6219.75|6219.75|0
1647355630000|2022-03-15 14:47:10|6220|6220|6220|6220|6220|6220|6220|6220|0
1647355660000|2022-03-15 14:47:40|6222.13|6222.13|6221.28|6221.28|6222.13|6222.13|6220.71|6220.71|0
1647355670000|2022-03-15 14:47:50|6220.56|6220.56|6220.56|6220.56|6220.56|6220.56|6220.56|6220.56|0
1647355690000|2022-03-15 14:48:10|6221.28|6221.28|6220.56|6220.56|6222.7|6222.7|6220.56|6220.56|0
1647355700000|2022-03-15 14:48:20|6221.99|6221.99|6223.07|6223.07|6223.07|6223.07|6221.28|6221.28|0
1647355710000|2022-03-15 14:48:30|6223.56|6223.56|6223.9|6223.9|6224.14|6224.14|6223.56|6223.56|0
1647355720000|2022-03-15 14:48:40|6224.14|6224.14|6223.55|6223.55|6224.26|6224.26|6223.55|6223.55|0
1647355730000|2022-03-15 14:48:50|6223.32|6223.32|6221.07|6221.07|6223.32|6223.32|6221.07|6221.07|0
1647355740000|2022-03-15 14:49:00|6222.49|6222.49|6224.7|6224.7|6224.7|6224.7|6222.49|6222.49|0
1647355750000|2022-03-15 14:49:10|6224.93|6224.93|6224.93|6224.93|6224.93|6224.93|6224.93|6224.93|0
1647355760000|2022-03-15 14:49:20|6224.59|6224.59|6226.98|6226.98|6226.98|6226.98|6224.59|6224.59|0
1647355770000|2022-03-15 14:49:30|6227.09|6227.09|6227.09|6227.09|6227.09|6227.09|6227.09|6227.09|0
1647355790000|2022-03-15 14:49:50|6225.89|6225.89|6225.18|6225.18|6225.89|6225.89|6224.84|6224.84|0
1647355800000|2022-03-15 14:50:00|6225.89|6225.89|6225.89|6225.89|6225.89|6225.89|6225.89|6225.89|0
1647355810000|2022-03-15 14:50:10|6226.6|6226.6|6226.6|6226.6|6226.6|6226.6|6226.6|6226.6|0
1647355820000|2022-03-15 14:50:20|6224.46|6224.46|6224|6224|6224.46|6224.46|6223.75|6223.75|0
1647355830000|2022-03-15 14:50:30|6223.88|6223.88|6224.36|6224.36|6224.36|6224.36|6223.65|6223.65|0
1647355840000|2022-03-15 14:50:40|6224.25|6224.25|6224.25|6224.25|6224.25|6224.25|6224.25|6224.25|0
1647355850000|2022-03-15 14:50:50|6222.82|6222.82|6222.11|6222.11|6222.82|6222.82|6222.11|6222.11|0
1647355860000|2022-03-15 14:51:00|6222.82|6222.82|6219.27|6219.27|6222.82|6222.82|6219.27|6219.27|0
1647355870000|2022-03-15 14:51:10|6220.69|6220.69|6221.61|6221.61|6221.88|6221.88|6220.69|6220.69|0
1647355880000|2022-03-15 14:51:20|6220.19|6220.19|6218.79|6218.79|6220.19|6220.19|6218.79|6218.79|0
1647355890000|2022-03-15 14:51:30|6218.08|6218.08|6218.08|6218.08|6218.08|6218.08|6218.08|6218.08|0
1647355900000|2022-03-15 14:51:40|6215.24|6215.24|6213.05|6213.05|6215.24|6215.24|6213.05|6213.05|0
1647355930000|2022-03-15 14:52:10|6214.48|6214.48|6216.14|6216.14|6216.14|6216.14|6214.48|6214.48|0
1647355940000|2022-03-15 14:52:20|6214.01|6214.01|6214.01|6214.01|6214.01|6214.01|6214.01|6214.01|0
1647355950000|2022-03-15 14:52:30|6216.18|6216.18|6212.63|6212.63|6216.18|6216.18|6212.63|6212.63|0
1647355970000|2022-03-15 14:52:50|6214.76|6214.76|6214.88|6214.88|6214.88|6214.88|6214.76|6214.76|0
1647355980000|2022-03-15 14:53:00|6216.3|6216.3|6215.94|6215.94|6216.65|6216.65|6215.94|6215.94|0
1647356000000|2022-03-15 14:53:20|6216.18|6216.18|6216.18|6216.18|6216.18|6216.18|6216.18|6216.18|0
1647356010000|2022-03-15 14:53:30|6216.89|6216.89|6216.89|6216.89|6216.89|6216.89|6216.89|6216.89|0
1647356040000|2022-03-15 14:54:00|6216.56|6216.56|6216.56|6216.56|6216.56|6216.56|6216.56|6216.56|0
1647356070000|2022-03-15 14:54:30|6215.85|6215.85|6215.85|6215.85|6215.85|6215.85|6215.85|6215.85|0
1647356090000|2022-03-15 14:54:50|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|0
1647356110000|2022-03-15 14:55:10|6216.32|6216.32|6216.32|6216.32|6216.44|6216.44|6216.32|6216.32|0
1647356150000|2022-03-15 14:55:50|6218.79|6218.79|6219.39|6219.39|6219.39|6219.39|6218.79|6218.79|0
1647356160000|2022-03-15 14:56:00|6220.81|6220.81|6222.23|6222.23|6222.23|6222.23|6220.81|6220.81|0
1647356170000|2022-03-15 14:56:10|6222.12|6222.12|6222.12|6222.12|6222.12|6222.12|6222.12|6222.12|0
1647356180000|2022-03-15 14:56:20|6222.83|6222.83|6222.83|6222.83|6222.83|6222.83|6222.83|6222.83|0
1647356190000|2022-03-15 14:56:30|6222.12|6222.12|6222.12|6222.12|6222.12|6222.12|6222.12|6222.12|0
1647356220000|2022-03-15 14:57:00|6222.45|6222.45|6227.36|6227.36|6227.36|6227.36|6222.45|6222.45|0
1647356230000|2022-03-15 14:57:10|6227.7|6227.7|6227.7|6227.7|6229.12|6229.12|6227.7|6227.7|0
1647356240000|2022-03-15 14:57:20|6228.41|6228.41|6228.41|6228.41|6228.41|6228.41|6228.41|6228.41|0
1647356250000|2022-03-15 14:57:30|6228.3|6228.3|6228.18|6228.18|6228.3|6228.3|6228.18|6228.18|0
1647356260000|2022-03-15 14:57:40|6227.84|6227.84|6226.84|6226.84|6227.84|6227.84|6226.84|6226.84|0
1647356270000|2022-03-15 14:57:50|6225.42|6225.42|6225.42|6225.42|6225.42|6225.42|6225.42|6225.42|0
1647356280000|2022-03-15 14:58:00|6226.13|6226.13|6226.13|6226.13|6226.13|6226.13|6226.13|6226.13|0
1647356290000|2022-03-15 14:58:10|6225.88|6225.88|6224.92|6224.92|6225.88|6225.88|6224.92|6224.92|0
1647356300000|2022-03-15 14:58:20|6224.69|6224.69|6225.17|6225.17|6225.4|6225.4|6224.69|6224.69|0
1647356310000|2022-03-15 14:58:30|6225.84|6225.84|6226.79|6226.79|6227.27|6227.27|6225.51|6225.51|0
1647356320000|2022-03-15 14:58:40|6226.07|6226.07|6227.86|6227.86|6229.28|6229.28|6226.07|6226.07|0
1647356330000|2022-03-15 14:58:50|6228.53|6228.53|6227.79|6227.79|6228.53|6228.53|6227.79|6227.79|0
1647356340000|2022-03-15 14:59:00|6227.54|6227.54|6227.92|6227.92|6227.92|6227.92|6227.21|6227.21|0
1647356350000|2022-03-15 14:59:10|6228.63|6228.63|6228.39|6228.39|6228.63|6228.63|6228.39|6228.39|0
1647356370000|2022-03-15 14:59:30|6228.96|6228.96|6229.34|6229.34|6229.68|6229.68|6228.96|6228.96|0
1647356380000|2022-03-15 14:59:40|6227.21|6227.21|6227.21|6227.21|6227.21|6227.21|6227.21|6227.21|0
1647356410000|2022-03-15 15:00:10|6227.54|6227.54|6229.68|6229.68|6229.68|6229.68|6227.54|6227.54|0
1647356420000|2022-03-15 15:00:20|6228.96|6228.96|6228.96|6228.96|6228.96|6228.96|6228.96|6228.96|0
1647356440000|2022-03-15 15:00:40|6231.59|6231.59|6233.62|6233.62|6233.62|6233.62|6230.26|6230.26|0
1647356450000|2022-03-15 15:00:50|6233.85|6233.85|6233.85|6233.85|6234.2|6234.2|6233.85|6233.85|0
1647356460000|2022-03-15 15:01:00|6232.43|6232.43|6232.43|6232.43|6232.43|6232.43|6232.43|6232.43|0
1647356470000|2022-03-15 15:01:10|6233.14|6233.14|6235.14|6235.14|6235.14|6235.14|6233.14|6233.14|0
1647356480000|2022-03-15 15:01:20|6235.37|6235.37|6238.23|6238.23|6238.23|6238.23|6235.37|6235.37|0
1647356490000|2022-03-15 15:01:30|6237.52|6237.52|6238.94|6238.94|6238.94|6238.94|6237.52|6237.52|0
1647356500000|2022-03-15 15:01:40|6238.7|6238.7|6238.7|6238.7|6238.7|6238.7|6238.7|6238.7|0
1647356510000|2022-03-15 15:01:50|6239.19|6239.19|6239.04|6239.04|6239.19|6239.19|6238.33|6238.33|0
1647356520000|2022-03-15 15:02:00|6239.28|6239.28|6239.51|6239.51|6239.51|6239.51|6239.28|6239.28|0
1647356530000|2022-03-15 15:02:10|6240.22|6240.22|6245.77|6245.77|6245.77|6245.77|6239.51|6239.51|0
1647356540000|2022-03-15 15:02:20|6246.02|6246.02|6244.8|6244.8|6247.43|6247.43|6244.8|6244.8|0
1647356550000|2022-03-15 15:02:30|6244.92|6244.92|6244.92|6244.92|6244.92|6244.92|6244.92|6244.92|0
1647356560000|2022-03-15 15:02:40|6245.17|6245.17|6245.63|6245.63|6245.63|6245.63|6245.17|6245.17|0
1647356570000|2022-03-15 15:02:50|6245.17|6245.17|6245.54|6245.54|6245.54|6245.54|6245.05|6245.05|0
1647356580000|2022-03-15 15:03:00|6248.88|6248.88|6247.83|6247.83|6249.86|6249.86|6247.83|6247.83|0
1647356590000|2022-03-15 15:03:10|6248.54|6248.54|6246.16|6246.16|6248.54|6248.54|6246.16|6246.16|0
1647356610000|2022-03-15 15:03:30|6246.51|6246.51|6246.51|6246.51|6246.51|6246.51|6246.51|6246.51|0
1647356630000|2022-03-15 15:03:50|6247.93|6247.93|6247.6|6247.6|6247.93|6247.93|6246.89|6246.89|0
1647356640000|2022-03-15 15:04:00|6247.71|6247.71|6247.34|6247.34|6248.05|6248.05|6247.34|6247.34|0
1647356650000|2022-03-15 15:04:10|6245.84|6245.84|6243.2|6243.2|6245.84|6245.84|6242.61|6242.61|0
1647356660000|2022-03-15 15:04:20|6242.49|6242.49|6242.49|6242.49|6242.49|6242.49|6242.49|6242.49|0
1647356700000|2022-03-15 15:05:00|6243.42|6243.42|6241.07|6241.07|6243.42|6243.42|6240.58|6240.58|0
1647356710000|2022-03-15 15:05:10|6241.32|6241.32|6240.62|6240.62|6241.32|6241.32|6240.6|6240.6|0
1647356720000|2022-03-15 15:05:20|6238.49|6238.49|6237.77|6237.77|6238.49|6238.49|6237.77|6237.77|0
1647356730000|2022-03-15 15:05:30|6237.44|6237.44|6237.44|6237.44|6237.44|6237.44|6237.44|6237.44|0
1647356780000|2022-03-15 15:06:20|6237.77|6237.77|6239.91|6239.91|6239.91|6239.91|6237.77|6237.77|0
1647356790000|2022-03-15 15:06:30|6240.24|6240.24|6240.39|6240.39|6240.39|6240.39|6239.91|6239.91|0
1647356820000|2022-03-15 15:07:00|6238.96|6238.96|6238.96|6238.96|6238.96|6238.96|6238.96|6238.96|0
1647356830000|2022-03-15 15:07:10|6240.39|6240.39|6240.39|6240.39|6240.39|6240.39|6240.39|6240.39|0
1647356860000|2022-03-15 15:07:40|6238.96|6238.96|6240.39|6240.39|6240.39|6240.39|6238.96|6238.96|0
1647356870000|2022-03-15 15:07:50|6240.62|6240.62|6240.62|6240.62|6240.62|6240.62|6240.62|6240.62|0
1647356880000|2022-03-15 15:08:00|6240.85|6240.85|6240.85|6240.85|6240.85|6240.85|6240.85|6240.85|0
1647356910000|2022-03-15 15:08:30|6240.14|6240.14|6240.25|6240.25|6240.25|6240.25|6240.14|6240.14|0
1647356920000|2022-03-15 15:08:40|6238.83|6238.83|6239.54|6239.54|6239.54|6239.54|6238.83|6238.83|0
1647356930000|2022-03-15 15:08:50|6240.21|6240.21|6240.92|6240.92|6240.92|6240.92|6240.21|6240.21|0
1647356940000|2022-03-15 15:09:00|6240.69|6240.69|6240.81|6240.81|6240.81|6240.81|6240.69|6240.69|0
1647356950000|2022-03-15 15:09:10|6242.23|6242.23|6240.81|6240.81|6242.23|6242.23|6240.81|6240.81|0
1647356970000|2022-03-15 15:09:30|6242.72|6242.72|6238.37|6238.37|6242.72|6242.72|6238.37|6238.37|0
1647356980000|2022-03-15 15:09:40|6238.12|6238.12|6238.23|6238.23|6238.23|6238.23|6237.52|6237.52|0
1647356990000|2022-03-15 15:09:50|6238.94|6238.94|6238.94|6238.94|6238.94|6238.94|6238.94|6238.94|0
1647357000000|2022-03-15 15:10:00|6239.65|6239.65|6239.53|6239.53|6239.77|6239.77|6239.53|6239.53|0
1647357010000|2022-03-15 15:10:10|6238.82|6238.82|6238.45|6238.45|6238.82|6238.82|6238.11|6238.11|0
1647357020000|2022-03-15 15:10:20|6238.93|6238.93|6238.93|6238.93|6239.64|6239.64|6238.93|6238.93|0
1647357030000|2022-03-15 15:10:30|6238.81|6238.81|6237.39|6237.39|6238.93|6238.93|6237.39|6237.39|0
1647357050000|2022-03-15 15:10:50|6236.68|6236.68|6236.68|6236.68|6236.68|6236.68|6236.68|6236.68|0
1647357060000|2022-03-15 15:11:00|6236.56|6236.56|6236.56|6236.56|6236.56|6236.56|6236.56|6236.56|0
1647357070000|2022-03-15 15:11:10|6237.98|6237.98|6234.65|6234.65|6237.98|6237.98|6234.65|6234.65|0
1647357080000|2022-03-15 15:11:20|6234.15|6234.15|6234.89|6234.89|6234.89|6234.89|6234.15|6234.15|0
1647357090000|2022-03-15 15:11:30|6235.14|6235.14|6235.02|6235.02|6235.14|6235.14|6235.02|6235.02|0
1647357130000|2022-03-15 15:12:10|6232.89|6232.89|6232.89|6232.89|6232.89|6232.89|6232.89|6232.89|0
1647357140000|2022-03-15 15:12:20|6232.18|6232.18|6232.18|6232.18|6232.18|6232.18|6232.18|6232.18|0
1647357150000|2022-03-15 15:12:30|6232.89|6232.89|6232.54|6232.54|6232.89|6232.89|6231|6231|0
1647357200000|2022-03-15 15:13:20|6232.66|6232.66|6232.66|6232.66|6232.66|6232.66|6232.66|6232.66|0
1647357220000|2022-03-15 15:13:40|6234.79|6234.79|6237.65|6237.65|6237.65|6237.65|6234.79|6234.79|0
1647357240000|2022-03-15 15:14:00|6237.76|6237.76|6239.18|6239.18|6239.18|6239.18|6237.76|6237.76|0
1647357250000|2022-03-15 15:14:10|6239.52|6239.52|6239.4|6239.4|6239.52|6239.52|6239.4|6239.4|0
1647357260000|2022-03-15 15:14:20|6239.52|6239.52|6237.05|6237.05|6239.52|6239.52|6237.05|6237.05|0
1647357280000|2022-03-15 15:14:40|6236.56|6236.56|6236.56|6236.56|6236.56|6236.56|6236.56|6236.56|0
1647357290000|2022-03-15 15:14:50|6236.31|6236.31|6234.99|6234.99|6236.31|6236.31|6234.99|6234.99|0
1647357300000|2022-03-15 15:15:00|6234.75|6234.75|6234.04|6234.04|6234.75|6234.75|6234.04|6234.04|0
1647357360000|2022-03-15 15:16:00|6234.28|6234.28|6236.66|6236.66|6238.09|6238.09|6234.28|6234.28|0
1647357400000|2022-03-15 15:16:40|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|0
1647357410000|2022-03-15 15:16:50|6238.42|6238.42|6238.42|6238.42|6238.42|6238.42|6238.42|6238.42|0
1647357420000|2022-03-15 15:17:00|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|0
1647357430000|2022-03-15 15:17:10|6236.66|6236.66|6236.66|6236.66|6236.66|6236.66|6236.66|6236.66|0
1647357450000|2022-03-15 15:17:30|6236.39|6236.39|6236.39|6236.39|6236.39|6236.39|6236.39|6236.39|0
1647357460000|2022-03-15 15:17:40|6234.85|6234.85|6234.14|6234.14|6234.85|6234.85|6234.14|6234.14|0
1647357470000|2022-03-15 15:17:50|6234.26|6234.26|6234.14|6234.14|6234.26|6234.26|6234.14|6234.14|0
1647357480000|2022-03-15 15:18:00|6233.91|6233.91|6232.49|6232.49|6233.91|6233.91|6232.49|6232.49|0
1647357500000|2022-03-15 15:18:20|6232.37|6232.37|6232.37|6232.37|6232.37|6232.37|6232.37|6232.37|0
1647357520000|2022-03-15 15:18:40|6233.8|6233.8|6233.08|6233.08|6233.8|6233.8|6233.08|6233.08|0
1647357530000|2022-03-15 15:18:50|6232.75|6232.75|6231.33|6231.33|6232.75|6232.75|6231.33|6231.33|0
1647357560000|2022-03-15 15:19:20|6230.99|6230.99|6230.28|6230.28|6230.99|6230.99|6230.28|6230.28|0
1647357570000|2022-03-15 15:19:30|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|0
1647357580000|2022-03-15 15:19:40|6229.71|6229.71|6229.71|6229.71|6229.71|6229.71|6229.71|6229.71|0
1647357590000|2022-03-15 15:19:50|6229|6229|6228.89|6228.89|6229|6229|6228.89|6228.89|0
1647357610000|2022-03-15 15:20:10|6228.77|6228.77|6228.77|6228.77|6228.77|6228.77|6228.77|6228.77|0
1647357630000|2022-03-15 15:20:30|6230.19|6230.19|6229.48|6229.48|6230.19|6230.19|6228.77|6228.77|0
1647357640000|2022-03-15 15:20:40|6228.06|6228.06|6228.06|6228.06|6228.06|6228.06|6228.06|6228.06|0
1647357690000|2022-03-15 15:21:30|6227.94|6227.94|6229.37|6229.37|6229.37|6229.37|6227.94|6227.94|0
1647357700000|2022-03-15 15:21:40|6229.25|6229.25|6229.13|6229.13|6229.25|6229.25|6229.13|6229.13|0
1647357710000|2022-03-15 15:21:50|6228.42|6228.42|6228.42|6228.42|6228.42|6228.42|6228.42|6228.42|0
1647357740000|2022-03-15 15:22:20|6228.15|6228.15|6228.15|6228.15|6228.15|6228.15|6228.15|6228.15|0
1647357750000|2022-03-15 15:22:30|6228.04|6228.04|6228.04|6228.04|6228.04|6228.04|6228.04|6228.04|0
1647357760000|2022-03-15 15:22:40|6228.75|6228.75|6230.17|6230.17|6230.17|6230.17|6228.75|6228.75|0
1647357770000|2022-03-15 15:22:50|6230.42|6230.42|6230.66|6230.66|6230.66|6230.66|6230.42|6230.42|0
1647357780000|2022-03-15 15:23:00|6229.95|6229.95|6229.95|6229.95|6229.95|6229.95|6229.95|6229.95|0
1647357790000|2022-03-15 15:23:10|6229.71|6229.71|6229.71|6229.71|6229.71|6229.71|6229.71|6229.71|0
1647357800000|2022-03-15 15:23:20|6229.59|6229.59|6229.59|6229.59|6229.59|6229.59|6229.59|6229.59|0
1647357820000|2022-03-15 15:23:40|6230.3|6230.3|6229.93|6229.93|6231.01|6231.01|6229.59|6229.59|0
1647357830000|2022-03-15 15:23:50|6229.59|6229.59|6229.59|6229.59|6229.59|6229.59|6229.59|6229.59|0
1647357850000|2022-03-15 15:24:10|6231.01|6231.01|6231.73|6231.73|6231.73|6231.73|6231.01|6231.01|0
1647357860000|2022-03-15 15:24:20|6233.15|6233.15|6234.2|6234.2|6234.2|6234.2|6233.15|6233.15|0
1647357870000|2022-03-15 15:24:30|6234.31|6234.31|6234.31|6234.31|6234.31|6234.31|6234.31|6234.31|0
1647357880000|2022-03-15 15:24:40|6235.02|6235.02|6235.73|6235.73|6237.16|6237.16|6235.02|6235.02|0
1647357890000|2022-03-15 15:24:50|6235.62|6235.62|6235.62|6235.62|6235.62|6235.62|6235.62|6235.62|0
1647357900000|2022-03-15 15:25:00|6236.33|6236.33|6236.34|6236.34|6236.58|6236.58|6236.33|6236.33|0
1647357910000|2022-03-15 15:25:10|6237.77|6237.77|6238.48|6238.48|6238.48|6238.48|6237.06|6237.06|0
1647357920000|2022-03-15 15:25:20|6238.25|6238.25|6239.43|6239.43|6240.15|6240.15|6238.01|6238.01|0
1647357930000|2022-03-15 15:25:30|6239.55|6239.55|6240.71|6240.71|6241.07|6241.07|6239.55|6239.55|0
1647357940000|2022-03-15 15:25:40|6241.42|6241.42|6239.63|6239.63|6241.42|6241.42|6238.21|6238.21|0
1647357960000|2022-03-15 15:26:00|6239.9|6239.9|6238.48|6238.48|6239.9|6239.9|6238.48|6238.48|0
1647357970000|2022-03-15 15:26:10|6238.21|6238.21|6238.46|6238.46|6238.46|6238.46|6238.21|6238.21|0
1647358000000|2022-03-15 15:26:40|6239.88|6239.88|6240.13|6240.13|6240.13|6240.13|6239.88|6239.88|0
1647358010000|2022-03-15 15:26:50|6241.55|6241.55|6242.75|6242.75|6242.75|6242.75|6240.84|6240.84|0
1647358020000|2022-03-15 15:27:00|6243.47|6243.47|6244.18|6244.18|6244.18|6244.18|6243.47|6243.47|0
1647358030000|2022-03-15 15:27:10|6244.89|6244.89|6244.89|6244.89|6244.89|6244.89|6244.89|6244.89|0
1647358050000|2022-03-15 15:27:30|6246.31|6246.31|6246.31|6246.31|6246.31|6246.31|6246.31|6246.31|0
1647358060000|2022-03-15 15:27:40|6245.6|6245.6|6246.09|6246.09|6246.09|6246.09|6245.6|6245.6|0
1647358070000|2022-03-15 15:27:50|6248.52|6248.52|6246.85|6246.85|6249.23|6249.23|6246.85|6246.85|0
1647358080000|2022-03-15 15:28:00|6247.56|6247.56|6235.26|6235.26|6247.56|6247.56|6235.26|6235.26|0
1647358100000|2022-03-15 15:28:20|6236.69|6236.69|6236.69|6236.69|6236.69|6236.69|6236.69|6236.69|0
1647358120000|2022-03-15 15:28:40|6237.4|6237.4|6237.4|6237.4|6237.4|6237.4|6237.4|6237.4|0
1647358170000|2022-03-15 15:29:30|6238.11|6238.11|6239.53|6239.53|6239.53|6239.53|6238.11|6238.11|0
1647358180000|2022-03-15 15:29:40|6238.82|6238.82|6238.82|6238.82|6238.82|6238.82|6238.82|6238.82|0
1647358190000|2022-03-15 15:29:50|6238.59|6238.59|6236.56|6236.56|6238.59|6238.59|6235.85|6235.85|0
1647358200000|2022-03-15 15:30:00|6236.22|6236.22|6236.22|6236.22|6236.22|6236.22|6236.22|6236.22|0
1647358210000|2022-03-15 15:30:10|6235.51|6235.51|6234.8|6234.8|6235.51|6235.51|6234.8|6234.8|0
1647358230000|2022-03-15 15:30:30|6236.22|6236.22|6236.22|6236.22|6236.22|6236.22|6236.22|6236.22|0
1647358240000|2022-03-15 15:30:40|6235.51|6235.51|6235.51|6235.51|6235.51|6235.51|6235.51|6235.51|0
1647358260000|2022-03-15 15:31:00|6236.93|6236.93|6239.78|6239.78|6239.78|6239.78|6236.93|6236.93|0
1647358280000|2022-03-15 15:31:20|6240.49|6240.49|6240.49|6240.49|6240.49|6240.49|6240.49|6240.49|0
1647358290000|2022-03-15 15:31:30|6239.06|6239.06|6239.06|6239.06|6239.06|6239.06|6239.06|6239.06|0
1647358340000|2022-03-15 15:32:20|6239.41|6239.41|6239.53|6239.53|6239.53|6239.53|6239.41|6239.41|0
1647358370000|2022-03-15 15:32:50|6239.77|6239.77|6239.77|6239.77|6239.77|6239.77|6239.77|6239.77|0
1647358380000|2022-03-15 15:33:00|6240.12|6240.12|6239.89|6239.89|6240.24|6240.24|6239.89|6239.89|0
1647358390000|2022-03-15 15:33:10|6240.6|6240.6|6239.06|6239.06|6240.6|6240.6|6239.06|6239.06|0
1647358400000|2022-03-15 15:33:20|6237.64|6237.64|6237.15|6237.15|6237.64|6237.64|6237.15|6237.15|0
1647358410000|2022-03-15 15:33:30|6237.26|6237.26|6236.67|6236.67|6237.26|6237.26|6236.55|6236.55|0
1647358420000|2022-03-15 15:33:40|6237.38|6237.38|6238.36|6238.36|6238.36|6238.36|6237.38|6237.38|0
1647358430000|2022-03-15 15:33:50|6236.94|6236.94|6237.53|6237.53|6237.53|6237.53|6236.22|6236.22|0
1647358440000|2022-03-15 15:34:00|6238.24|6238.24|6238.24|6238.24|6238.24|6238.24|6238.24|6238.24|0
1647358450000|2022-03-15 15:34:10|6238|6238|6237.88|6237.88|6238|6238|6237.88|6237.88|0
1647358460000|2022-03-15 15:34:20|6237.65|6237.65|6237.65|6237.65|6237.65|6237.65|6237.65|6237.65|0
1647358470000|2022-03-15 15:34:30|6237.88|6237.88|6237.88|6237.88|6237.88|6237.88|6237.88|6237.88|0
1647358490000|2022-03-15 15:34:50|6237.54|6237.54|6237.66|6237.66|6237.66|6237.66|6237.54|6237.54|0
1647358500000|2022-03-15 15:35:00|6238.37|6238.37|6240.74|6240.74|6240.74|6240.74|6238.37|6238.37|0
1647358510000|2022-03-15 15:35:10|6239.31|6239.31|6239.31|6239.31|6239.31|6239.31|6239.31|6239.31|0
1647358520000|2022-03-15 15:35:20|6238.6|6238.6|6239.56|6239.56|6239.56|6239.56|6238.6|6238.6|0
1647358530000|2022-03-15 15:35:30|6239.33|6239.33|6239.33|6239.33|6239.33|6239.33|6237.91|6237.91|0
1647358580000|2022-03-15 15:36:20|6240.71|6240.71|6242.14|6242.14|6242.14|6242.14|6240.71|6240.71|0
1647358590000|2022-03-15 15:36:30|6241.42|6241.42|6242.14|6242.14|6242.14|6242.14|6240.71|6240.71|0
1647358600000|2022-03-15 15:36:40|6241.9|6241.9|6241.9|6241.9|6241.9|6241.9|6241.9|6241.9|0
1647358620000|2022-03-15 15:37:00|6242.62|6242.62|6242.62|6242.62|6242.62|6242.62|6242.62|6242.62|0
1647358630000|2022-03-15 15:37:10|6243.33|6243.33|6243.33|6243.33|6243.33|6243.33|6243.33|6243.33|0
1647358660000|2022-03-15 15:37:40|6244.04|6244.04|6244.04|6244.04|6244.04|6244.04|6244.04|6244.04|0
1647358680000|2022-03-15 15:38:00|6244.28|6244.28|6244.52|6244.52|6244.52|6244.52|6244.28|6244.28|0
1647358690000|2022-03-15 15:38:10|6243.09|6243.09|6242.75|6242.75|6243.09|6243.09|6242.75|6242.75|0
1647358710000|2022-03-15 15:38:30|6242.5|6242.5|6242.25|6242.25|6242.5|6242.5|6242.25|6242.25|0
1647358720000|2022-03-15 15:38:40|6243.68|6243.68|6243.68|6243.68|6243.68|6243.68|6243.68|6243.68|0
1647358730000|2022-03-15 15:38:50|6244.39|6244.39|6244.39|6244.39|6244.39|6244.39|6244.39|6244.39|0
1647358740000|2022-03-15 15:39:00|6245.1|6245.1|6244.62|6244.62|6245.1|6245.1|6244.39|6244.39|0
1647358760000|2022-03-15 15:39:20|6244.89|6244.89|6244.89|6244.89|6244.89|6244.89|6244.89|6244.89|0
1647358780000|2022-03-15 15:39:40|6245.22|6245.22|6244.51|6244.51|6245.22|6245.22|6244.51|6244.51|0
1647358790000|2022-03-15 15:39:50|6244.4|6244.4|6244.4|6244.4|6244.4|6244.4|6244.4|6244.4|0
1647358810000|2022-03-15 15:40:10|6242.74|6242.74|6241.65|6241.65|6242.74|6242.74|6241.65|6241.65|0
1647358820000|2022-03-15 15:40:20|6241.53|6241.53|6241.53|6241.53|6241.53|6241.53|6241.53|6241.53|0
1647358830000|2022-03-15 15:40:30|6241.78|6241.78|6241.78|6241.78|6241.78|6241.78|6241.78|6241.78|0
1647358840000|2022-03-15 15:40:40|6241.53|6241.53|6241.53|6241.53|6241.53|6241.53|6241.53|6241.53|0
1647358850000|2022-03-15 15:40:50|6241.41|6241.41|6241.41|6241.41|6241.41|6241.41|6241.41|6241.41|0
1647358860000|2022-03-15 15:41:00|6241.3|6241.3|6242.01|6242.01|6242.01|6242.01|6241.3|6241.3|0
1647358890000|2022-03-15 15:41:30|6242.5|6242.5|6244.88|6244.88|6244.88|6244.88|6242.5|6242.5|0
1647358900000|2022-03-15 15:41:40|6245.12|6245.12|6245.35|6245.35|6245.35|6245.35|6245.12|6245.12|0
1647358910000|2022-03-15 15:41:50|6245.62|6245.62|6250.32|6250.32|6250.32|6250.32|6245.62|6245.62|0
1647358920000|2022-03-15 15:42:00|6250.44|6250.44|6250.9|6250.9|6250.9|6250.9|6250.44|6250.44|0
1647358940000|2022-03-15 15:42:20|6250.19|6250.19|6249.48|6249.48|6250.19|6250.19|6249.48|6249.48|0
1647358970000|2022-03-15 15:42:50|6249.36|6249.36|6250.06|6250.06|6250.06|6250.06|6249.36|6249.36|0
1647358980000|2022-03-15 15:43:00|6250.39|6250.39|6251.25|6251.25|6251.48|6251.48|6250.39|6250.39|0
1647358990000|2022-03-15 15:43:10|6251.48|6251.48|6253.07|6253.07|6253.24|6253.24|6251.48|6251.48|0
1647359000000|2022-03-15 15:43:20|6252.95|6252.95|6252.83|6252.83|6252.95|6252.95|6252.83|6252.83|0
1647359010000|2022-03-15 15:43:30|6253.08|6253.08|6253.08|6253.08|6253.08|6253.08|6253.08|6253.08|0
1647359020000|2022-03-15 15:43:40|6252.96|6252.96|6252.96|6252.96|6252.96|6252.96|6252.96|6252.96|0
1647359030000|2022-03-15 15:43:50|6252.85|6252.85|6254.16|6254.16|6254.27|6254.27|6252.85|6252.85|0
1647359040000|2022-03-15 15:44:00|6254.39|6254.39|6256.37|6256.37|6256.37|6256.37|6254.27|6254.27|0
1647359050000|2022-03-15 15:44:10|6255.65|6255.65|6254.94|6254.94|6255.65|6255.65|6254.94|6254.94|0
1647359080000|2022-03-15 15:44:40|6255.28|6255.28|6255.28|6255.28|6255.28|6255.28|6255.28|6255.28|0
1647359100000|2022-03-15 15:45:00|6256.7|6256.7|6256.7|6256.7|6256.7|6256.7|6256.7|6256.7|0
1647359110000|2022-03-15 15:45:10|6257.05|6257.05|6257.99|6257.99|6257.99|6257.99|6257.05|6257.05|0
1647359120000|2022-03-15 15:45:20|6258.34|6258.34|6258.82|6258.82|6258.82|6258.82|6258.34|6258.34|0
1647359130000|2022-03-15 15:45:30|6259.49|6259.49|6263.76|6263.76|6263.76|6263.76|6259.49|6259.49|0
1647359140000|2022-03-15 15:45:40|6264.27|6264.27|6266.75|6266.75|6267.23|6267.23|6264.27|6264.27|0
1647359150000|2022-03-15 15:45:50|6265.33|6265.33|6265.33|6265.33|6265.33|6265.33|6265.33|6265.33|0
1647359160000|2022-03-15 15:46:00|6263.91|6263.91|6263.91|6263.91|6263.91|6263.91|6263.91|6263.91|0
1647359180000|2022-03-15 15:46:20|6264.62|6264.62|6264.86|6264.86|6264.86|6264.86|6264.62|6264.62|0
1647359190000|2022-03-15 15:46:30|6264.98|6264.98|6265.21|6265.21|6265.21|6265.21|6264.98|6264.98|0
1647359210000|2022-03-15 15:46:50|6265.1|6265.1|6266.52|6266.52|6266.52|6266.52|6265.1|6265.1|0
1647359230000|2022-03-15 15:47:10|6265.81|6265.81|6265.1|6265.1|6265.81|6265.81|6265.1|6265.1|0
1647359240000|2022-03-15 15:47:20|6264.36|6264.36|6260.85|6260.85|6264.36|6264.36|6260.58|6260.58|0
1647359250000|2022-03-15 15:47:30|6260.14|6260.14|6260.14|6260.14|6260.14|6260.14|6260.14|6260.14|0
1647359260000|2022-03-15 15:47:40|6259.8|6259.8|6260.39|6260.39|6260.39|6260.39|6259.68|6259.68|0
1647359280000|2022-03-15 15:48:00|6260.12|6260.12|6258.35|6258.35|6260.12|6260.12|6258.35|6258.35|0
1647359300000|2022-03-15 15:48:20|6258.58|6258.58|6259.3|6259.3|6259.54|6259.54|6258.58|6258.58|0
1647359310000|2022-03-15 15:48:30|6260.01|6260.01|6260.01|6260.01|6260.01|6260.01|6260.01|6260.01|0
1647359330000|2022-03-15 15:48:50|6259.3|6259.3|6259.3|6259.3|6259.3|6259.3|6259.3|6259.3|0
1647359340000|2022-03-15 15:49:00|6259.53|6259.53|6259.53|6259.53|6259.53|6259.53|6259.53|6259.53|0
1647359350000|2022-03-15 15:49:10|6259.76|6259.76|6259.76|6259.76|6259.76|6259.76|6259.76|6259.76|0
1647359370000|2022-03-15 15:49:30|6259.05|6259.05|6259.76|6259.76|6259.76|6259.76|6259.05|6259.05|0
1647359380000|2022-03-15 15:49:40|6259.42|6259.42|6259.65|6259.65|6259.65|6259.65|6259.42|6259.42|0
1647359390000|2022-03-15 15:49:50|6259.77|6259.77|6262.58|6262.58|6262.58|6262.58|6259.77|6259.77|0
1647359450000|2022-03-15 15:50:50|6262.34|6262.34|6262.58|6262.58|6262.58|6262.58|6262.34|6262.34|0
1647359460000|2022-03-15 15:51:00|6263.29|6263.29|6264.15|6264.15|6264.71|6264.71|6263.29|6263.29|0
1647359470000|2022-03-15 15:51:10|6264.49|6264.49|6264.49|6264.49|6264.49|6264.49|6264.49|6264.49|0
1647359480000|2022-03-15 15:51:20|6265.2|6265.2|6267.33|6267.33|6267.33|6267.33|6265.2|6265.2|0
1647359500000|2022-03-15 15:51:40|6268.04|6268.04|6269.34|6269.34|6269.34|6269.34|6268.04|6268.04|0
1647359510000|2022-03-15 15:51:50|6270.05|6270.05|6270.05|6270.05|6270.05|6270.05|6270.05|6270.05|0
1647359520000|2022-03-15 15:52:00|6269.93|6269.93|6271.24|6271.24|6271.24|6271.24|6269.11|6269.11|0
1647359530000|2022-03-15 15:52:10|6271.36|6271.36|6271.82|6271.82|6272.07|6272.07|6271.36|6271.36|0
1647359540000|2022-03-15 15:52:20|6272.05|6272.05|6272.05|6272.05|6272.05|6272.05|6272.05|6272.05|0
1647359550000|2022-03-15 15:52:30|6272.17|6272.17|6270.03|6270.03|6272.17|6272.17|6270.03|6270.03|0
1647359560000|2022-03-15 15:52:40|6270.75|6270.75|6270.75|6270.75|6270.75|6270.75|6270.75|6270.75|0
1647359570000|2022-03-15 15:52:50|6271.46|6271.46|6270.75|6270.75|6271.46|6271.46|6270.75|6270.75|0
1647359580000|2022-03-15 15:53:00|6271.46|6271.46|6269.92|6269.92|6271.46|6271.46|6269.32|6269.32|0
1647359600000|2022-03-15 15:53:20|6270.63|6270.63|6270.63|6270.63|6270.63|6270.63|6270.63|6270.63|0
1647359620000|2022-03-15 15:53:40|6269.92|6269.92|6271.34|6271.34|6271.34|6271.34|6269.92|6269.92|0
1647359630000|2022-03-15 15:53:50|6270.63|6270.63|6271.81|6271.81|6272.05|6272.05|6270.63|6270.63|0
1647359640000|2022-03-15 15:54:00|6271.54|6271.54|6268.68|6268.68|6271.77|6271.77|6268.68|6268.68|0
1647359650000|2022-03-15 15:54:10|6268.79|6268.79|6262.43|6262.43|6268.79|6268.79|6262.43|6262.43|0
1647359660000|2022-03-15 15:54:20|6260.03|6260.03|6259.55|6259.55|6260.74|6260.74|6255.22|6255.22|0
1647359670000|2022-03-15 15:54:30|6259.78|6259.78|6256.36|6256.36|6259.78|6259.78|6256.36|6256.36|0
1647359680000|2022-03-15 15:54:40|6256.47|6256.47|6257.3|6257.3|6257.3|6257.3|6256.47|6256.47|0
1647359690000|2022-03-15 15:54:50|6257.05|6257.05|6256.34|6256.34|6257.05|6257.05|6256.34|6256.34|0
1647359700000|2022-03-15 15:55:00|6256.1|6256.1|6253.25|6253.25|6256.1|6256.1|6252.98|6252.98|0
1647359710000|2022-03-15 15:55:10|6252.76|6252.76|6251.96|6251.96|6254.09|6254.09|6250.76|6250.76|0
1647359720000|2022-03-15 15:55:20|6253.38|6253.38|6253.98|6253.98|6254.09|6254.09|6253.38|6253.38|0
1647359730000|2022-03-15 15:55:30|6253.64|6253.64|6250.53|6250.53|6253.64|6253.64|6248.52|6248.52|0
1647359740000|2022-03-15 15:55:40|6249.48|6249.48|6248.1|6248.1|6249.52|6249.52|6248.1|6248.1|0
1647359750000|2022-03-15 15:55:50|6250.94|6250.94|6253.86|6253.86|6253.99|6253.99|6250.94|6250.94|0
1647359760000|2022-03-15 15:56:00|6254.57|6254.57|6246.04|6246.04|6254.57|6254.57|6246.04|6246.04|0
1647359770000|2022-03-15 15:56:10|6245.33|6245.33|6250.15|6250.15|6250.15|6250.15|6245.33|6245.33|0
1647359780000|2022-03-15 15:56:20|6250.87|6250.87|6251.56|6251.56|6251.56|6251.56|6250.87|6250.87|0
1647359790000|2022-03-15 15:56:30|6250.85|6250.85|6250.85|6250.85|6250.85|6250.85|6248.72|6248.72|0
1647359800000|2022-03-15 15:56:40|6251.56|6251.56|6249.31|6249.31|6251.56|6251.56|6249.31|6249.31|0
1647359810000|2022-03-15 15:56:50|6249.58|6249.58|6254.52|6254.52|6254.52|6254.52|6249.58|6249.58|0
1647359820000|2022-03-15 15:57:00|6257.37|6257.37|6254.78|6254.78|6257.37|6257.37|6254.78|6254.78|0
1647359830000|2022-03-15 15:57:10|6254.07|6254.07|6253.01|6253.01|6254.07|6254.07|6252.89|6252.89|0
1647359840000|2022-03-15 15:57:20|6253.72|6253.72|6252.3|6252.3|6253.72|6253.72|6252.3|6252.3|0
1647359850000|2022-03-15 15:57:30|6253.01|6253.01|6253.01|6253.01|6253.01|6253.01|6253.01|6253.01|0
1647359870000|2022-03-15 15:57:50|6252.67|6252.67|6251.01|6251.01|6252.67|6252.67|6251.01|6251.01|0
1647359880000|2022-03-15 15:58:00|6251.72|6251.72|6251.72|6251.72|6251.72|6251.72|6251.72|6251.72|0
1647359890000|2022-03-15 15:58:10|6251.6|6251.6|6252.31|6252.31|6252.31|6252.31|6251.6|6251.6|0
1647359910000|2022-03-15 15:58:30|6254.45|6254.45|6254.78|6254.78|6254.78|6254.78|6254.45|6254.45|0
1647359920000|2022-03-15 15:58:40|6255.49|6255.49|6255.49|6255.49|6255.49|6255.49|6255.49|6255.49|0
1647359930000|2022-03-15 15:58:50|6254.78|6254.78|6254.78|6254.78|6254.78|6254.78|6254.78|6254.78|0
1647359940000|2022-03-15 15:59:00|6255.05|6255.05|6255.05|6255.05|6255.05|6255.05|6255.05|6255.05|0
1647359950000|2022-03-15 15:59:10|6254.94|6254.94|6255.65|6255.65|6255.65|6255.65|6254.94|6254.94|0
1647359960000|2022-03-15 15:59:20|6255.88|6255.88|6257.07|6257.07|6257.07|6257.07|6255.65|6255.65|0
1647359970000|2022-03-15 15:59:30|6257.74|6257.74|6255.65|6255.65|6257.9|6257.9|6255.65|6255.65|0
1647359980000|2022-03-15 15:59:40|6255.31|6255.31|6255.65|6255.65|6255.65|6255.65|6255.31|6255.31|0
1647359990000|2022-03-15 15:59:50|6255.98|6255.98|6257.19|6257.19|6257.19|6257.19|6255.98|6255.98|0
1647360000000|2022-03-15 16:00:00|6256.69|6256.69|6257.05|6257.05|6257.05|6257.05|6255.4|6255.4|0
1647360030000|2022-03-15 16:00:30|6257.55|6257.55|6257.55|6257.55|6257.55|6257.55|6257.55|6257.55|0
1647360050000|2022-03-15 16:00:50|6256.12|6256.12|6256.12|6256.12|6256.12|6256.12|6256.12|6256.12|0
1647360060000|2022-03-15 16:01:00|6255.63|6255.63|6257.05|6257.05|6257.05|6257.05|6255.63|6255.63|0
1647360070000|2022-03-15 16:01:10|6257.17|6257.17|6257.88|6257.88|6257.88|6257.88|6257.17|6257.17|0
1647360080000|2022-03-15 16:01:20|6258.13|6258.13|6257.42|6257.42|6258.13|6258.13|6257.42|6257.42|0
1647360090000|2022-03-15 16:01:30|6258.84|6258.84|6258.13|6258.13|6258.84|6258.84|6258.13|6258.13|0
1647360100000|2022-03-15 16:01:40|6258.01|6258.01|6258.01|6258.01|6258.01|6258.01|6258.01|6258.01|0
1647360110000|2022-03-15 16:01:50|6257.3|6257.3|6258.35|6258.35|6258.35|6258.35|6257.3|6257.3|0
1647360120000|2022-03-15 16:02:00|6259.77|6259.77|6259.77|6259.77|6259.77|6259.77|6259.77|6259.77|0
1647360130000|2022-03-15 16:02:10|6261.19|6261.19|6261.66|6261.66|6261.66|6261.66|6261.19|6261.19|0
1647360140000|2022-03-15 16:02:20|6261.89|6261.89|6261.18|6261.18|6261.89|6261.89|6261.18|6261.18|0
1647360170000|2022-03-15 16:02:50|6262.6|6262.6|6262.6|6262.6|6262.6|6262.6|6262.6|6262.6|0
1647360180000|2022-03-15 16:03:00|6261.64|6261.64|6262.02|6262.02|6262.02|6262.02|6260.59|6260.59|0
1647360190000|2022-03-15 16:03:10|6262.29|6262.29|6259.89|6259.89|6262.74|6262.74|6259.89|6259.89|0
1647360200000|2022-03-15 16:03:20|6260.12|6260.12|6260.12|6260.12|6260.12|6260.12|6260.12|6260.12|0
1647360220000|2022-03-15 16:03:40|6260.37|6260.37|6261.43|6261.43|6261.43|6261.43|6260.37|6260.37|0
1647360230000|2022-03-15 16:03:50|6260.72|6260.72|6259.29|6259.29|6260.72|6260.72|6257.16|6257.16|0
1647360240000|2022-03-15 16:04:00|6257.16|6257.16|6257.16|6257.16|6257.16|6257.16|6257.16|6257.16|0
1647360250000|2022-03-15 16:04:10|6257.39|6257.39|6257.16|6257.16|6257.39|6257.39|6257.16|6257.16|0
1647360260000|2022-03-15 16:04:20|6256.93|6256.93|6255.17|6255.17|6256.93|6256.93|6255.17|6255.17|0
1647360270000|2022-03-15 16:04:30|6253.23|6253.23|6252.52|6252.52|6253.23|6253.23|6252.52|6252.52|0
1647360280000|2022-03-15 16:04:40|6253.23|6253.23|6253.23|6253.23|6253.23|6253.23|6253.23|6253.23|0
1647360290000|2022-03-15 16:04:50|6251.1|6251.1|6251.81|6251.81|6251.81|6251.81|6251.1|6251.1|0
1647360300000|2022-03-15 16:05:00|6250.39|6250.39|6251.81|6251.81|6251.81|6251.81|6250.39|6250.39|0
1647360310000|2022-03-15 16:05:10|6252.52|6252.52|6251.1|6251.1|6252.52|6252.52|6251.1|6251.1|0
1647360320000|2022-03-15 16:05:20|6251.81|6251.81|6252.52|6252.52|6252.52|6252.52|6251.81|6251.81|0
1647360330000|2022-03-15 16:05:30|6252.25|6252.25|6250.12|6250.12|6252.25|6252.25|6250.12|6250.12|0
1647360340000|2022-03-15 16:05:40|6250.36|6250.36|6252.5|6252.5|6252.5|6252.5|6250.36|6250.36|0
1647360350000|2022-03-15 16:05:50|6251.79|6251.79|6251.07|6251.07|6251.79|6251.79|6251.07|6251.07|0
1647360380000|2022-03-15 16:06:20|6251.32|6251.32|6250.61|6250.61|6251.32|6251.32|6250.61|6250.61|0
1647360390000|2022-03-15 16:06:30|6249.9|6249.9|6247.92|6247.92|6250.61|6250.61|6247.92|6247.92|0
1647360410000|2022-03-15 16:06:50|6248.63|6248.63|6248.63|6248.63|6248.63|6248.63|6248.63|6248.63|0
1647360420000|2022-03-15 16:07:00|6248.51|6248.51|6249.93|6249.93|6249.93|6249.93|6248.51|6248.51|0
1647360430000|2022-03-15 16:07:10|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|0
1647360450000|2022-03-15 16:07:30|6251.24|6251.24|6251.24|6251.24|6251.24|6251.24|6251.24|6251.24|0
1647360460000|2022-03-15 16:07:40|6251.01|6251.01|6251.01|6251.01|6251.01|6251.01|6251.01|6251.01|0
1647360470000|2022-03-15 16:07:50|6250.9|6250.9|6251.61|6251.61|6251.61|6251.61|6250.9|6250.9|0
1647360480000|2022-03-15 16:08:00|6251.49|6251.49|6251.74|6251.74|6251.74|6251.74|6251.16|6251.16|0
1647360490000|2022-03-15 16:08:10|6251.62|6251.62|6251.62|6251.62|6251.62|6251.62|6251.62|6251.62|0
1647360540000|2022-03-15 16:09:00|6251.74|6251.74|6251.03|6251.03|6251.74|6251.74|6251.03|6251.03|0
1647360550000|2022-03-15 16:09:10|6251.74|6251.74|6252.08|6252.08|6252.08|6252.08|6251.74|6251.74|0
1647360560000|2022-03-15 16:09:20|6252.35|6252.35|6252.08|6252.08|6252.35|6252.35|6252.08|6252.08|0
1647360570000|2022-03-15 16:09:30|6251.84|6251.84|6251.72|6251.72|6251.84|6251.84|6251.72|6251.72|0
1647360590000|2022-03-15 16:09:50|6251.45|6251.45|6251.45|6251.45|6251.45|6251.45|6251.45|6251.45|0
1647360600000|2022-03-15 16:10:00|6251.7|6251.7|6251.7|6251.7|6251.7|6251.7|6251.7|6251.7|0
1647360620000|2022-03-15 16:10:20|6254.54|6254.54|6255.97|6255.97|6255.97|6255.97|6254.54|6254.54|0
1647360630000|2022-03-15 16:10:30|6256.68|6256.68|6256.43|6256.43|6256.68|6256.68|6256.43|6256.43|0
1647360670000|2022-03-15 16:11:10|6255.26|6255.26|6254.54|6254.54|6255.26|6255.26|6254.54|6254.54|0
1647360690000|2022-03-15 16:11:30|6254.78|6254.78|6254.78|6254.78|6254.78|6254.78|6254.78|6254.78|0
1647360700000|2022-03-15 16:11:40|6255.49|6255.49|6255.49|6255.49|6255.49|6255.49|6255.49|6255.49|0
1647360710000|2022-03-15 16:11:50|6256.2|6256.2|6255.49|6255.49|6256.2|6256.2|6255.49|6255.49|0
1647360720000|2022-03-15 16:12:00|6255.15|6255.15|6256.2|6256.2|6256.2|6256.2|6255.15|6255.15|0
1647360730000|2022-03-15 16:12:10|6256.91|6256.91|6256.91|6256.91|6256.91|6256.91|6256.91|6256.91|0
1647360740000|2022-03-15 16:12:20|6257.62|6257.62|6258.58|6258.58|6258.58|6258.58|6257.62|6257.62|0
1647360750000|2022-03-15 16:12:30|6259.29|6259.29|6259.29|6259.29|6259.29|6259.29|6259.29|6259.29|0
1647360760000|2022-03-15 16:12:40|6259.54|6259.54|6259.92|6259.92|6259.92|6259.92|6259.54|6259.54|0
1647360780000|2022-03-15 16:13:00|6260.27|6260.27|6260.39|6260.39|6260.39|6260.39|6260.15|6260.15|0
1647360790000|2022-03-15 16:13:10|6263.23|6263.23|6265.66|6265.66|6265.66|6265.66|6263.23|6263.23|0
1647360800000|2022-03-15 16:13:20|6265.93|6265.93|6264.51|6264.51|6265.93|6265.93|6264.51|6264.51|0
1647360810000|2022-03-15 16:13:30|6263.8|6263.8|6260.99|6260.99|6263.8|6263.8|6260.99|6260.99|0
1647360830000|2022-03-15 16:13:50|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|0
1647360840000|2022-03-15 16:14:00|6260.59|6260.59|6259.92|6259.92|6260.59|6260.59|6259.92|6259.92|0
1647360850000|2022-03-15 16:14:10|6259.69|6259.69|6256.23|6256.23|6259.69|6259.69|6256.23|6256.23|0
1647360860000|2022-03-15 16:14:20|6255.52|6255.52|6255.77|6255.77|6255.77|6255.77|6255.52|6255.52|0
1647360870000|2022-03-15 16:14:30|6256.48|6256.48|6256.48|6256.48|6256.48|6256.48|6256.48|6256.48|0
1647360900000|2022-03-15 16:15:00|6255.77|6255.77|6255.77|6255.77|6255.77|6255.77|6254.35|6254.35|0
1647360920000|2022-03-15 16:15:20|6255.65|6255.65|6256.36|6256.36|6256.36|6256.36|6255.65|6255.65|0
1647360930000|2022-03-15 16:15:30|6256.7|6256.7|6257.22|6257.22|6257.22|6257.22|6256.7|6256.7|0
1647360940000|2022-03-15 16:15:40|6257.1|6257.1|6256.98|6256.98|6257.1|6257.1|6256.98|6256.98|0
1647360950000|2022-03-15 16:15:50|6256.75|6256.75|6256.75|6256.75|6256.75|6256.75|6256.75|6256.75|0
1647360960000|2022-03-15 16:16:00|6256.04|6256.04|6256.04|6256.04|6256.04|6256.04|6256.04|6256.04|0
1647360970000|2022-03-15 16:16:10|6256.75|6256.75|6258.18|6258.18|6258.18|6258.18|6256.75|6256.75|0
1647360990000|2022-03-15 16:16:30|6258.89|6258.89|6258.89|6258.89|6258.89|6258.89|6258.89|6258.89|0
1647361000000|2022-03-15 16:16:40|6259.13|6259.13|6260.56|6260.56|6260.56|6260.56|6259.13|6259.13|0
1647361030000|2022-03-15 16:17:10|6259.84|6259.84|6259.84|6259.84|6259.84|6259.84|6259.84|6259.84|0
1647361050000|2022-03-15 16:17:30|6259.38|6259.38|6260.69|6260.69|6260.69|6260.69|6259.03|6259.03|0
1647361060000|2022-03-15 16:17:40|6260.57|6260.57|6260.46|6260.46|6260.57|6260.57|6260.46|6260.46|0
1647361070000|2022-03-15 16:17:50|6260.34|6260.34|6259.65|6259.65|6261.08|6261.08|6259.65|6259.65|0
1647361080000|2022-03-15 16:18:00|6259.54|6259.54|6259.54|6259.54|6259.54|6259.54|6259.54|6259.54|0
1647361110000|2022-03-15 16:18:30|6259.65|6259.65|6259.65|6259.65|6259.65|6259.65|6259.65|6259.65|0
1647361120000|2022-03-15 16:18:40|6261.08|6261.08|6259.55|6259.55|6261.08|6261.08|6259.55|6259.55|0
1647361130000|2022-03-15 16:18:50|6259.79|6259.79|6260.03|6260.03|6260.03|6260.03|6259.79|6259.79|0
1647361140000|2022-03-15 16:19:00|6260.74|6260.74|6260.74|6260.74|6260.74|6260.74|6260.74|6260.74|0
1647361150000|2022-03-15 16:19:10|6260.98|6260.98|6261.32|6261.32|6261.32|6261.32|6260.98|6260.98|0
1647361170000|2022-03-15 16:19:30|6260.98|6260.98|6260.86|6260.86|6260.98|6260.98|6260.86|6260.86|0
1647361190000|2022-03-15 16:19:50|6260.15|6260.15|6257.85|6257.85|6260.15|6260.15|6257.85|6257.85|0
1647361200000|2022-03-15 16:20:00|6257.73|6257.73|6257.02|6257.02|6257.73|6257.73|6257.02|6257.02|0
1647361210000|2022-03-15 16:20:10|6256.31|6256.31|6256.31|6256.31|6256.31|6256.31|6256.31|6256.31|0
1647361220000|2022-03-15 16:20:20|6257.02|6257.02|6255.6|6255.6|6257.02|6257.02|6255.6|6255.6|0
1647361230000|2022-03-15 16:20:30|6256.31|6256.31|6256.31|6256.31|6256.31|6256.31|6256.31|6256.31|0
1647361250000|2022-03-15 16:20:50|6257.02|6257.02|6257.73|6257.73|6257.73|6257.73|6257.02|6257.02|0
1647361260000|2022-03-15 16:21:00|6256.31|6256.31|6253.88|6253.88|6256.31|6256.31|6253.88|6253.88|0
1647361270000|2022-03-15 16:21:10|6253.17|6253.17|6252.46|6252.46|6253.17|6253.17|6251.75|6251.75|0
1647361280000|2022-03-15 16:21:20|6252.23|6252.23|6252.23|6252.23|6252.23|6252.23|6252.23|6252.23|0
1647361290000|2022-03-15 16:21:30|6250.8|6250.8|6250.92|6250.92|6250.92|6250.92|6250.8|6250.8|0
1647361300000|2022-03-15 16:21:40|6251.19|6251.19|6251.07|6251.07|6251.19|6251.19|6251.07|6251.07|0
1647361310000|2022-03-15 16:21:50|6250.96|6250.96|6250.72|6250.72|6250.96|6250.96|6250.72|6250.72|0
1647361320000|2022-03-15 16:22:00|6252.86|6252.86|6254.53|6254.53|6254.86|6254.86|6252.86|6252.86|0
1647361330000|2022-03-15 16:22:10|6254.8|6254.8|6254.32|6254.32|6255.03|6255.03|6254.32|6254.32|0
1647361340000|2022-03-15 16:22:20|6253.98|6253.98|6253.98|6253.98|6253.98|6253.98|6253.98|6253.98|0
1647361350000|2022-03-15 16:22:30|6253.65|6253.65|6252.67|6252.67|6253.65|6253.65|6252.67|6252.67|0
1647361360000|2022-03-15 16:22:40|6252.33|6252.33|6252.21|6252.21|6252.33|6252.33|6252.21|6252.21|0
1647361390000|2022-03-15 16:23:10|6251.98|6251.98|6252.69|6252.69|6252.69|6252.69|6251.98|6251.98|0
1647361400000|2022-03-15 16:23:20|6252.96|6252.96|6253.63|6253.63|6253.63|6253.63|6252.96|6252.96|0
1647361420000|2022-03-15 16:23:40|6255.06|6255.06|6255.75|6255.75|6255.75|6255.75|6254.81|6254.81|0
1647361430000|2022-03-15 16:23:50|6255.64|6255.64|6255.87|6255.87|6255.87|6255.87|6255.64|6255.64|0
1647361450000|2022-03-15 16:24:10|6256.58|6256.58|6253.49|6253.49|6256.58|6256.58|6253.49|6253.49|0
1647361480000|2022-03-15 16:24:40|6254.2|6254.2|6254.2|6254.2|6254.2|6254.2|6254.2|6254.2|0
1647361490000|2022-03-15 16:24:50|6253.85|6253.85|6255.73|6255.73|6255.84|6255.84|6253.85|6253.85|0
1647361510000|2022-03-15 16:25:10|6255.61|6255.61|6254.9|6254.9|6255.61|6255.61|6254.9|6254.9|0
1647361530000|2022-03-15 16:25:30|6254.67|6254.67|6253.96|6253.96|6254.67|6254.67|6253.96|6253.96|0
1647361540000|2022-03-15 16:25:40|6254.23|6254.23|6254.34|6254.34|6254.34|6254.34|6254.23|6254.23|0
1647361550000|2022-03-15 16:25:50|6254.57|6254.57|6254.46|6254.46|6254.69|6254.69|6254.46|6254.46|0
1647361560000|2022-03-15 16:26:00|6254.34|6254.34|6254.59|6254.59|6254.59|6254.59|6254.34|6254.34|0
1647361570000|2022-03-15 16:26:10|6256.01|6256.01|6256.72|6256.72|6256.72|6256.72|6256.01|6256.01|0
1647361600000|2022-03-15 16:26:40|6257.43|6257.43|6258.28|6258.28|6258.39|6258.39|6257.43|6257.43|0
1647361610000|2022-03-15 16:26:50|6259.7|6259.7|6260.14|6260.14|6260.85|6260.85|6259.43|6259.43|0
1647361620000|2022-03-15 16:27:00|6260.85|6260.85|6259.31|6259.31|6261.33|6261.33|6259.31|6259.31|0
1647361630000|2022-03-15 16:27:10|6260.02|6260.02|6260.02|6260.02|6260.02|6260.02|6260.02|6260.02|0
1647361640000|2022-03-15 16:27:20|6260.25|6260.25|6261.68|6261.68|6261.68|6261.68|6260.25|6260.25|0
1647361650000|2022-03-15 16:27:30|6262.39|6262.39|6261.91|6261.91|6262.39|6262.39|6261.68|6261.68|0
1647361660000|2022-03-15 16:27:40|6262.62|6262.62|6262.62|6262.62|6262.62|6262.62|6262.62|6262.62|0
1647361670000|2022-03-15 16:27:50|6261.91|6261.91|6261.79|6261.79|6262.5|6262.5|6261.79|6261.79|0
1647361680000|2022-03-15 16:28:00|6264.64|6264.64|6263.55|6263.55|6264.64|6264.64|6262.5|6262.5|0
1647361690000|2022-03-15 16:28:10|6263.44|6263.44|6263.44|6263.44|6263.44|6263.44|6263.44|6263.44|0
1647361700000|2022-03-15 16:28:20|6263.55|6263.55|6263.55|6263.55|6263.55|6263.55|6263.55|6263.55|0
1647361710000|2022-03-15 16:28:30|6263.31|6263.31|6263.31|6263.31|6263.31|6263.31|6263.31|6263.31|0
1647361720000|2022-03-15 16:28:40|6264.02|6264.02|6264.61|6264.61|6264.61|6264.61|6264.02|6264.02|0
1647361730000|2022-03-15 16:28:50|6264.88|6264.88|6265.59|6265.59|6266.3|6266.3|6264.88|6264.88|0
1647361740000|2022-03-15 16:29:00|6265.86|6265.86|6264.35|6264.35|6265.86|6265.86|6264.35|6264.35|0
1647361760000|2022-03-15 16:29:20|6265.02|6265.02|6264.31|6264.31|6265.73|6265.73|6264.31|6264.31|0
1647361770000|2022-03-15 16:29:30|6264.04|6264.04|6266.19|6266.19|6266.19|6266.19|6264.04|6264.04|0
1647361780000|2022-03-15 16:29:40|6266.3|6266.3|6266.65|6266.65|6267.53|6267.53|6265.76|6265.76|0
1647361790000|2022-03-15 16:29:50|6267.36|6267.36|6271.87|6271.87|6271.87|6271.87|6265.94|6265.94|0
1647418500000|2022-03-16 08:15:00|6280.35|6280.35|6281.53|6281.53|6281.77|6281.77|6280.35|6280.35|0
1647418510000|2022-03-16 08:15:10|6282.24|6282.24|6282.24|6282.24|6282.24|6282.24|6282.24|6282.24|0
1647418520000|2022-03-16 08:15:20|6281.53|6281.53|6283.87|6283.87|6284.21|6284.21|6281.53|6281.53|0
1647418560000|2022-03-16 08:16:00|6284.58|6284.58|6283.21|6283.21|6284.58|6284.58|6283.21|6283.21|0
1647418570000|2022-03-16 08:16:10|6282.5|6282.5|6280.51|6280.51|6283.21|6283.21|6280.51|6280.51|0
1647418590000|2022-03-16 08:16:30|6281.85|6281.85|6283.27|6283.27|6283.27|6283.27|6281.85|6281.85|0
1647418600000|2022-03-16 08:16:40|6281.85|6281.85|6282.56|6282.56|6282.56|6282.56|6281.85|6281.85|0
1647418610000|2022-03-16 08:16:50|6281.14|6281.14|6281.85|6281.85|6281.85|6281.85|6281.14|6281.14|0
1647418620000|2022-03-16 08:17:00|6282.56|6282.56|6283.27|6283.27|6283.27|6283.27|6282.56|6282.56|0
1647418630000|2022-03-16 08:17:10|6283.77|6283.77|6287.28|6287.28|6287.76|6287.76|6283.77|6283.77|0
1647418640000|2022-03-16 08:17:20|6288.7|6288.7|6289.76|6289.76|6291.65|6291.65|6288.7|6288.7|0
1647418650000|2022-03-16 08:17:30|6288.34|6288.34|6284.33|6284.33|6288.34|6288.34|6282.9|6282.9|0
1647418660000|2022-03-16 08:17:40|6282.9|6282.9|6285.2|6285.2|6285.92|6285.92|6280.28|6280.28|0
1647418670000|2022-03-16 08:17:50|6284.53|6284.53|6284.53|6284.53|6287.38|6287.38|6283.82|6283.82|0
1647418680000|2022-03-16 08:18:00|6285.96|6285.96|6287.01|6287.01|6287.01|6287.01|6285.96|6285.96|0
1647418690000|2022-03-16 08:18:10|6284.88|6284.88|6282.19|6282.19|6284.88|6284.88|6281.67|6281.67|0
1647418700000|2022-03-16 08:18:20|6282.53|6282.53|6285.01|6285.01|6285.01|6285.01|6282.53|6282.53|0
1647418710000|2022-03-16 08:18:30|6284.78|6284.78|6284.55|6284.55|6284.78|6284.78|6284.55|6284.55|0
1647418740000|2022-03-16 08:19:00|6285.97|6285.97|6286.68|6286.68|6286.68|6286.68|6285.97|6285.97|0
1647418750000|2022-03-16 08:19:10|6285.97|6285.97|6283.84|6283.84|6286.68|6286.68|6283.84|6283.84|0
1647418760000|2022-03-16 08:19:20|6282.41|6282.41|6283.12|6283.12|6283.12|6283.12|6280.28|6280.28|0
1647418770000|2022-03-16 08:19:30|6285.26|6285.26|6284.55|6284.55|6285.26|6285.26|6284.55|6284.55|0
1647418780000|2022-03-16 08:19:40|6281.7|6281.7|6281.7|6281.7|6281.7|6281.7|6281.7|6281.7|0
1647418790000|2022-03-16 08:19:50|6282.41|6282.41|6283.84|6283.84|6283.84|6283.84|6282.41|6282.41|0
1647418800000|2022-03-16 08:20:00|6283.1|6283.1|6277.4|6277.4|6283.1|6283.1|6277.4|6277.4|0
1647418810000|2022-03-16 08:20:10|6278.12|6278.12|6278.45|6278.45|6278.45|6278.45|6278.12|6278.12|0
1647418820000|2022-03-16 08:20:20|6279.87|6279.87|6279.87|6279.87|6279.87|6279.87|6279.87|6279.87|0
1647418830000|2022-03-16 08:20:30|6278.45|6278.45|6278.45|6278.45|6278.45|6278.45|6278.45|6278.45|0
1647418860000|2022-03-16 08:21:00|6281.3|6281.3|6282.72|6282.72|6282.72|6282.72|6281.3|6281.3|0
1647418870000|2022-03-16 08:21:10|6283.43|6283.43|6290.3|6290.3|6290.3|6290.3|6283.43|6283.43|0
1647418880000|2022-03-16 08:21:20|6289.59|6289.59|6288.87|6288.87|6289.59|6289.59|6288.87|6288.87|0
1647418900000|2022-03-16 08:21:40|6288.53|6288.53|6287.75|6287.75|6288.53|6288.53|6287.75|6287.75|0
1647418910000|2022-03-16 08:21:50|6289.17|6289.17|6288.46|6288.46|6289.17|6289.17|6287.04|6287.04|0
1647418920000|2022-03-16 08:22:00|6289.15|6289.15|6288.92|6288.92|6289.15|6289.15|6288.92|6288.92|0
1647418930000|2022-03-16 08:22:10|6288.69|6288.69|6289.04|6289.04|6289.04|6289.04|6288.69|6288.69|0
1647418940000|2022-03-16 08:22:20|6289.27|6289.27|6291.19|6291.19|6292.61|6292.61|6289.27|6289.27|0
1647418950000|2022-03-16 08:22:30|6290.47|6290.47|6290.47|6290.47|6290.47|6290.47|6290.47|6290.47|0
1647418960000|2022-03-16 08:22:40|6289.05|6289.05|6289.05|6289.05|6289.05|6289.05|6289.05|6289.05|0
1647418980000|2022-03-16 08:23:00|6288.7|6288.7|6287.99|6287.99|6288.7|6288.7|6285.86|6285.86|0
1647418990000|2022-03-16 08:23:10|6286.57|6286.57|6285.16|6285.16|6286.57|6286.57|6284.45|6284.45|0
1647419000000|2022-03-16 08:23:20|6284.45|6284.45|6285.16|6285.16|6285.16|6285.16|6284.45|6284.45|0
1647419010000|2022-03-16 08:23:30|6284.82|6284.82|6284.23|6284.23|6284.82|6284.82|6284.11|6284.11|0
1647419020000|2022-03-16 08:23:40|6284.94|6284.94|6283.96|6283.96|6284.94|6284.94|6283.96|6283.96|0
1647419040000|2022-03-16 08:24:00|6284.67|6284.67|6283.96|6283.96|6285.38|6285.38|6283.96|6283.96|0
1647419060000|2022-03-16 08:24:20|6283.15|6283.15|6283.15|6283.15|6283.15|6283.15|6283.15|6283.15|0
1647419080000|2022-03-16 08:24:40|6282.34|6282.34|6283.05|6283.05|6284.47|6284.47|6282.34|6282.34|0
1647419090000|2022-03-16 08:24:50|6283.76|6283.76|6284.47|6284.47|6284.47|6284.47|6283.76|6283.76|0
1647419100000|2022-03-16 08:25:00|6284.13|6284.13|6281.2|6281.2|6284.13|6284.13|6280.49|6280.49|0
1647419110000|2022-03-16 08:25:10|6280.49|6280.49|6280.49|6280.49|6280.49|6280.49|6280.49|6280.49|0
1647419120000|2022-03-16 08:25:20|6280.71|6280.71|6281.42|6281.42|6281.42|6281.42|6280|6280|0
1647419130000|2022-03-16 08:25:30|6282.13|6282.13|6284.27|6284.27|6284.27|6284.27|6282.13|6282.13|0
1647419140000|2022-03-16 08:25:40|6285.69|6285.69|6286.4|6286.4|6286.4|6286.4|6285.69|6285.69|0
1647419160000|2022-03-16 08:26:00|6285.69|6285.69|6282.13|6282.13|6285.69|6285.69|6282.13|6282.13|0
1647419170000|2022-03-16 08:26:10|6280|6280|6280.71|6280.71|6282.13|6282.13|6280|6280|0
1647419180000|2022-03-16 08:26:20|6281.42|6281.42|6282.84|6282.84|6283.56|6283.56|6281.42|6281.42|0
1647419190000|2022-03-16 08:26:30|6284.27|6284.27|6282.84|6282.84|6284.98|6284.98|6282.84|6282.84|0
1647419200000|2022-03-16 08:26:40|6283.56|6283.56|6284.27|6284.27|6284.98|6284.98|6283.56|6283.56|0
1647419210000|2022-03-16 08:26:50|6285.69|6285.69|6285.57|6285.57|6285.69|6285.69|6285.57|6285.57|0
1647419220000|2022-03-16 08:27:00|6284.86|6284.86|6286.29|6286.29|6286.29|6286.29|6284.86|6284.86|0
1647419230000|2022-03-16 08:27:10|6285.57|6285.57|6285.57|6285.57|6285.57|6285.57|6285.46|6285.46|0
1647419240000|2022-03-16 08:27:20|6284.86|6284.86|6284.75|6284.75|6284.86|6284.86|6284.75|6284.75|0
1647419250000|2022-03-16 08:27:30|6284.04|6284.04|6283.33|6283.33|6284.75|6284.75|6283.33|6283.33|0
1647419260000|2022-03-16 08:27:40|6283.21|6283.21|6283.21|6283.21|6283.21|6283.21|6283.21|6283.21|0
1647419270000|2022-03-16 08:27:50|6283.92|6283.92|6283.92|6283.92|6284.63|6284.63|6283.92|6283.92|0
1647419280000|2022-03-16 08:28:00|6284.63|6284.63|6284.63|6284.63|6284.63|6284.63|6284.63|6284.63|0
1647419290000|2022-03-16 08:28:10|6285.34|6285.34|6283.76|6283.76|6286.05|6286.05|6283.42|6283.42|0
1647419300000|2022-03-16 08:28:20|6285.18|6285.18|6285.89|6285.89|6285.89|6285.89|6285.18|6285.18|0
1647419320000|2022-03-16 08:28:40|6286.63|6286.63|6286.14|6286.14|6286.63|6286.63|6286.14|6286.14|0
1647419340000|2022-03-16 08:29:00|6285.43|6285.43|6284|6284|6285.43|6285.43|6284|6284|0
1647419350000|2022-03-16 08:29:10|6283.29|6283.29|6285.43|6285.43|6285.43|6285.43|6283.29|6283.29|0
1647419360000|2022-03-16 08:29:20|6284|6284|6284.72|6284.72|6284.72|6284.72|6284|6284|0
1647419370000|2022-03-16 08:29:30|6285.43|6285.43|6287.1|6287.1|6287.1|6287.1|6285.43|6285.43|0
1647419380000|2022-03-16 08:29:40|6287.44|6287.44|6286.96|6286.96|6287.44|6287.44|6286.73|6286.73|0
1647419390000|2022-03-16 08:29:50|6285.54|6285.54|6285.29|6285.29|6286.71|6286.71|6285.29|6285.29|0
1647419400000|2022-03-16 08:30:00|6286|6286|6288.17|6288.17|6288.17|6288.17|6286|6286|0
1647419410000|2022-03-16 08:30:10|6287.45|6287.45|6287.45|6287.45|6287.45|6287.45|6287.45|6287.45|0
1647419420000|2022-03-16 08:30:20|6286.03|6286.03|6287.67|6287.67|6288.17|6288.17|6286.03|6286.03|0
1647419430000|2022-03-16 08:30:30|6286.25|6286.25|6286.25|6286.25|6286.25|6286.25|6286.25|6286.25|0
1647419460000|2022-03-16 08:31:00|6286.02|6286.02|6285.68|6285.68|6286.02|6286.02|6284.97|6284.97|0
1647419470000|2022-03-16 08:31:10|6286.64|6286.64|6287.35|6287.35|6287.35|6287.35|6286.64|6286.64|0
1647419480000|2022-03-16 08:31:20|6286.64|6286.64|6284.51|6284.51|6287.35|6287.35|6284.51|6284.51|0
1647419500000|2022-03-16 08:31:40|6284.84|6284.84|6287.69|6287.69|6287.69|6287.69|6284.84|6284.84|0
1647419540000|2022-03-16 08:32:20|6289.11|6289.11|6287.69|6287.69|6289.11|6289.11|6287.69|6287.69|0
1647419560000|2022-03-16 08:32:40|6290.39|6290.39|6290.67|6290.67|6293.64|6293.64|6290.01|6290.01|0
1647419570000|2022-03-16 08:32:50|6290.91|6290.91|6292.18|6292.18|6292.18|6292.18|6290.58|6290.58|0
1647419580000|2022-03-16 08:33:00|6291.69|6291.69|6291.69|6291.69|6292.02|6292.02|6291.69|6291.69|0
1647419590000|2022-03-16 08:33:10|6290.98|6290.98|6290.44|6290.44|6290.98|6290.98|6290.44|6290.44|0
1647419610000|2022-03-16 08:33:30|6289.02|6289.02|6289.02|6289.02|6289.02|6289.02|6289.02|6289.02|0
1647419670000|2022-03-16 08:34:30|6288.77|6288.77|6285.63|6285.63|6288.77|6288.77|6285.63|6285.63|0
1647419680000|2022-03-16 08:34:40|6286.34|6286.34|6287.05|6287.05|6287.05|6287.05|6285.63|6285.63|0
1647419690000|2022-03-16 08:34:50|6287.76|6287.76|6288.47|6288.47|6288.47|6288.47|6287.76|6287.76|0
1647419700000|2022-03-16 08:35:00|6286.34|6286.34|6283.73|6283.73|6286.34|6286.34|6283.73|6283.73|0
1647419710000|2022-03-16 08:35:10|6284.44|6284.44|6286.35|6286.35|6286.35|6286.35|6283.73|6283.73|0
1647419730000|2022-03-16 08:35:30|6286.6|6286.6|6287.18|6287.18|6287.18|6287.18|6286.6|6286.6|0
1647419740000|2022-03-16 08:35:40|6287.45|6287.45|6287.45|6287.45|6287.45|6287.45|6287.45|6287.45|0
1647419770000|2022-03-16 08:36:10|6288.16|6288.16|6288.87|6288.87|6288.87|6288.87|6287.45|6287.45|0
1647419780000|2022-03-16 08:36:20|6289.58|6289.58|6290.12|6290.12|6290.12|6290.12|6289.58|6289.58|0
1647419790000|2022-03-16 08:36:30|6290.83|6290.83|6291.78|6291.78|6292.49|6292.49|6290.83|6290.83|0
1647419800000|2022-03-16 08:36:40|6291.55|6291.55|6290.95|6290.95|6291.78|6291.78|6290.24|6290.24|0
1647419810000|2022-03-16 08:36:50|6286.68|6286.68|6287.39|6287.39|6287.39|6287.39|6286.68|6286.68|0
1647419820000|2022-03-16 08:37:00|6286.93|6286.93|6286.93|6286.93|6287.64|6287.64|6286.93|6286.93|0
1647419830000|2022-03-16 08:37:10|6286.66|6286.66|6285.95|6285.95|6286.66|6286.66|6285.24|6285.24|0
1647419850000|2022-03-16 08:37:30|6285.24|6285.24|6285.24|6285.24|6285.24|6285.24|6285.24|6285.24|0
1647419860000|2022-03-16 08:37:40|6285.95|6285.95|6285.95|6285.95|6285.95|6285.95|6285.95|6285.95|0
1647419870000|2022-03-16 08:37:50|6284.16|6284.16|6283.92|6283.92|6284.16|6284.16|6283.92|6283.92|0
1647419880000|2022-03-16 08:38:00|6283.65|6283.65|6277.96|6277.96|6283.65|6283.65|6277.96|6277.96|0
1647419890000|2022-03-16 08:38:10|6278.67|6278.67|6279.38|6279.38|6279.38|6279.38|6278.67|6278.67|0
1647419900000|2022-03-16 08:38:20|6279.15|6279.15|6281.99|6281.99|6281.99|6281.99|6279.15|6279.15|0
1647419910000|2022-03-16 08:38:30|6282.71|6282.71|6283.42|6283.42|6283.42|6283.42|6282.71|6282.71|0
1647419920000|2022-03-16 08:38:40|6282.71|6282.71|6282.71|6282.71|6282.71|6282.71|6282.71|6282.71|0
1647419930000|2022-03-16 08:38:50|6282.59|6282.59|6282.59|6282.59|6282.59|6282.59|6282.59|6282.59|0
1647419940000|2022-03-16 08:39:00|6281.17|6281.17|6281.64|6281.64|6281.64|6281.64|6281.17|6281.17|0
1647419960000|2022-03-16 08:39:20|6281.76|6281.76|6281.76|6281.76|6281.76|6281.76|6281.76|6281.76|0
1647419970000|2022-03-16 08:39:30|6281.64|6281.64|6281.64|6281.64|6281.64|6281.64|6281.64|6281.64|0
1647420010000|2022-03-16 08:40:10|6282.36|6282.36|6284.49|6284.49|6284.49|6284.49|6282.36|6282.36|0
1647420020000|2022-03-16 08:40:20|6283.78|6283.78|6283.78|6283.78|6283.78|6283.78|6283.78|6283.78|0
1647420040000|2022-03-16 08:40:40|6281.64|6281.64|6280.73|6280.73|6281.64|6281.64|6278.49|6278.49|0
1647420050000|2022-03-16 08:40:50|6281.08|6281.08|6280.83|6280.83|6281.54|6281.54|6280.83|6280.83|0
1647420070000|2022-03-16 08:41:10|6280.6|6280.6|6279.17|6279.17|6280.6|6280.6|6279.17|6279.17|0
1647420100000|2022-03-16 08:41:40|6277.75|6277.75|6282.73|6282.73|6282.73|6282.73|6277.75|6277.75|0
1647420110000|2022-03-16 08:41:50|6282.02|6282.02|6282.02|6282.02|6282.02|6282.02|6282.02|6282.02|0
1647420130000|2022-03-16 08:42:10|6282.73|6282.73|6282.35|6282.35|6283.2|6283.2|6282.35|6282.35|0
1647420160000|2022-03-16 08:42:40|6280.93|6280.93|6280.93|6280.93|6280.93|6280.93|6280.93|6280.93|0
1647420180000|2022-03-16 08:43:00|6281.64|6281.64|6281.27|6281.27|6281.64|6281.64|6280.93|6280.93|0
1647420190000|2022-03-16 08:43:10|6279.13|6279.13|6279.13|6279.13|6279.13|6279.13|6279.13|6279.13|0
1647420200000|2022-03-16 08:43:20|6280.55|6280.55|6281.98|6281.98|6281.98|6281.98|6280.55|6280.55|0
1647420220000|2022-03-16 08:43:40|6282.69|6282.69|6282.69|6282.69|6282.69|6282.69|6282.69|6282.69|0
1647420230000|2022-03-16 08:43:50|6283.4|6283.4|6283.4|6283.4|6283.4|6283.4|6283.4|6283.4|0
1647420240000|2022-03-16 08:44:00|6281.98|6281.98|6281.98|6281.98|6281.98|6281.98|6281.98|6281.98|0
1647420260000|2022-03-16 08:44:20|6282.69|6282.69|6283.27|6283.27|6284.23|6284.23|6281.98|6281.98|0
1647420280000|2022-03-16 08:44:40|6282.56|6282.56|6278.86|6278.86|6282.56|6282.56|6278.86|6278.86|0
1647420290000|2022-03-16 08:44:50|6277.44|6277.44|6276.74|6276.74|6277.46|6277.46|6276.03|6276.03|0
1647420300000|2022-03-16 08:45:00|6276.86|6276.86|6276.15|6276.15|6276.86|6276.86|6276.15|6276.15|0
1647420310000|2022-03-16 08:45:10|6276.03|6276.03|6276.03|6276.03|6276.03|6276.03|6276.03|6276.03|0
1647420330000|2022-03-16 08:45:30|6276.53|6276.53|6279.49|6279.49|6279.49|6279.49|6276.53|6276.53|0
1647420360000|2022-03-16 08:46:00|6277.82|6277.82|6276.4|6276.4|6277.82|6277.82|6276.4|6276.4|0
1647420370000|2022-03-16 08:46:10|6277.82|6277.82|6277.82|6277.82|6277.82|6277.82|6277.82|6277.82|0
1647420390000|2022-03-16 08:46:30|6278.53|6278.53|6279.36|6279.36|6279.36|6279.36|6278.53|6278.53|0
1647420410000|2022-03-16 08:46:50|6280.07|6280.07|6280.07|6280.07|6280.07|6280.07|6280.07|6280.07|0
1647420440000|2022-03-16 08:47:20|6281.83|6281.83|6283.33|6283.33|6283.44|6283.44|6281.83|6281.83|0
1647420490000|2022-03-16 08:48:10|6281.19|6281.19|6281.19|6281.19|6281.19|6281.19|6281.19|6281.19|0
1647420500000|2022-03-16 08:48:20|6280.86|6280.86|6279.43|6279.43|6280.86|6280.86|6279.43|6279.43|0
1647420510000|2022-03-16 08:48:30|6275.17|6275.17|6274.45|6274.45|6275.17|6275.17|6274.45|6274.45|0
1647420520000|2022-03-16 08:48:40|6273.74|6273.74|6273.74|6273.74|6273.74|6273.74|6273.74|6273.74|0
1647420540000|2022-03-16 08:49:00|6273.86|6273.86|6274.57|6274.57|6274.57|6274.57|6273.86|6273.86|0
1647420550000|2022-03-16 08:49:10|6275.28|6275.28|6276.35|6276.35|6276.35|6276.35|6275.28|6275.28|0
1647420580000|2022-03-16 08:49:40|6275.64|6275.64|6277.02|6277.02|6277.02|6277.02|6274.22|6274.22|0
1647420590000|2022-03-16 08:49:50|6276.31|6276.31|6276.31|6276.31|6276.31|6276.31|6276.31|6276.31|0
1647420610000|2022-03-16 08:50:10|6273.47|6273.47|6273.81|6273.81|6273.81|6273.81|6273.47|6273.47|0
1647420620000|2022-03-16 08:50:20|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|0
1647420630000|2022-03-16 08:50:30|6273.81|6273.81|6273.81|6273.81|6273.81|6273.81|6273.81|6273.81|0
1647420660000|2022-03-16 08:51:00|6275.95|6275.95|6275.95|6275.95|6275.95|6275.95|6275.95|6275.95|0
1647420690000|2022-03-16 08:51:30|6275.23|6275.23|6275.23|6275.23|6275.23|6275.23|6275.23|6275.23|0
1647420700000|2022-03-16 08:51:40|6275.35|6275.35|6275.35|6275.35|6275.35|6275.35|6275.35|6275.35|0
1647420710000|2022-03-16 08:51:50|6275.47|6275.47|6274.04|6274.04|6276.89|6276.89|6274.04|6274.04|0
1647420730000|2022-03-16 08:52:10|6271.91|6271.91|6270.86|6270.86|6271.91|6271.91|6270.28|6270.28|0
1647420740000|2022-03-16 08:52:20|6270.15|6270.15|6270.15|6270.15|6270.15|6270.15|6270.15|6270.15|0
1647420790000|2022-03-16 08:53:10|6268.73|6268.73|6268.48|6268.48|6268.73|6268.73|6268.48|6268.48|0
1647420810000|2022-03-16 08:53:30|6266.35|6266.35|6265.63|6265.63|6266.35|6266.35|6265.63|6265.63|0
1647420820000|2022-03-16 08:53:40|6264.92|6264.92|6264.92|6264.92|6264.92|6264.92|6264.92|6264.92|0
1647420830000|2022-03-16 08:53:50|6264.21|6264.21|6264.21|6264.21|6264.21|6264.21|6264.21|6264.21|0
1647420840000|2022-03-16 08:54:00|6263.5|6263.5|6263.5|6263.5|6263.5|6263.5|6263.5|6263.5|0
1647420850000|2022-03-16 08:54:10|6263.25|6263.25|6263.5|6263.5|6263.5|6263.5|6263.25|6263.25|0
1647420860000|2022-03-16 08:54:20|6263.38|6263.38|6263.38|6263.38|6263.38|6263.38|6263.38|6263.38|0
1647420870000|2022-03-16 08:54:30|6261.25|6261.25|6261.25|6261.25|6261.25|6261.25|6261.25|6261.25|0
1647420880000|2022-03-16 08:54:40|6259.83|6259.83|6259.83|6259.83|6259.83|6259.83|6259.83|6259.83|0
1647420890000|2022-03-16 08:54:50|6259.12|6259.12|6257.69|6257.69|6259.12|6259.12|6257.69|6257.69|0
1647420900000|2022-03-16 08:55:00|6258.41|6258.41|6257.69|6257.69|6258.41|6258.41|6257.69|6257.69|0
1647420910000|2022-03-16 08:55:10|6257.93|6257.93|6258.04|6258.04|6258.04|6258.04|6257.93|6257.93|0
1647420920000|2022-03-16 08:55:20|6257.69|6257.69|6257.69|6257.69|6257.69|6257.69|6257.69|6257.69|0
1647420940000|2022-03-16 08:55:40|6257.46|6257.46|6253|6253|6257.46|6257.46|6253|6253|0
1647420950000|2022-03-16 08:55:50|6253.25|6253.25|6253.25|6253.25|6253.25|6253.25|6253.25|6253.25|0
1647420960000|2022-03-16 08:56:00|6253.96|6253.96|6256.09|6256.09|6256.09|6256.09|6253.96|6253.96|0
1647420970000|2022-03-16 08:56:10|6255.38|6255.38|6255.38|6255.38|6255.38|6255.38|6255.38|6255.38|0
1647420990000|2022-03-16 08:56:30|6256.09|6256.09|6256.09|6256.09|6256.09|6256.09|6256.09|6256.09|0
1647421000000|2022-03-16 08:56:40|6255.74|6255.74|6255.74|6255.74|6255.74|6255.74|6255.74|6255.74|0
1647421010000|2022-03-16 08:56:50|6251.48|6251.48|6254.32|6254.32|6254.32|6254.32|6251.48|6251.48|0
1647421020000|2022-03-16 08:57:00|6253.61|6253.61|6253.61|6253.61|6253.61|6253.61|6253.61|6253.61|0
1647421050000|2022-03-16 08:57:30|6256.46|6256.46|6256.46|6256.46|6256.46|6256.46|6256.46|6256.46|0
1647421080000|2022-03-16 08:58:00|6256.7|6256.7|6256.7|6256.7|6256.7|6256.7|6256.7|6256.7|0
1647421090000|2022-03-16 08:58:10|6256.21|6256.21|6256.21|6256.21|6256.21|6256.21|6256.21|6256.21|0
1647421100000|2022-03-16 08:58:20|6255.22|6255.22|6255.22|6255.22|6255.22|6255.22|6255.22|6255.22|0
1647421120000|2022-03-16 08:58:40|6255.47|6255.47|6256.08|6256.08|6256.08|6256.08|6255.36|6255.36|0
1647421130000|2022-03-16 08:58:50|6255.37|6255.37|6264.02|6264.02|6264.74|6264.74|6255.37|6255.37|0
1647421140000|2022-03-16 08:59:00|6261.89|6261.89|6262.6|6262.6|6262.6|6262.6|6261.89|6261.89|0
1647421150000|2022-03-16 08:59:10|6265.45|6265.45|6265.45|6265.45|6265.45|6265.45|6265.45|6265.45|0
1647421160000|2022-03-16 08:59:20|6265.22|6265.22|6266.37|6266.37|6266.37|6266.37|6265.22|6265.22|0
1647421170000|2022-03-16 08:59:30|6265.66|6265.66|6264.46|6264.46|6265.66|6265.66|6263.75|6263.75|0
1647421180000|2022-03-16 08:59:40|6264.95|6264.95|6267.2|6267.2|6267.2|6267.2|6264.95|6264.95|0
1647421210000|2022-03-16 09:00:10|6266.49|6266.49|6267.2|6267.2|6267.2|6267.2|6266.49|6266.49|0
1647421220000|2022-03-16 09:00:20|6266.95|6266.95|6267.06|6267.06|6267.06|6267.06|6266.71|6266.71|0
1647421230000|2022-03-16 09:00:30|6266.71|6266.71|6266.71|6266.71|6266.71|6266.71|6266.71|6266.71|0
1647421240000|2022-03-16 09:00:40|6265.29|6265.29|6265.29|6265.29|6265.29|6265.29|6265.29|6265.29|0
1647421250000|2022-03-16 09:00:50|6264.95|6264.95|6264.95|6264.95|6264.95|6264.95|6264.95|6264.95|0
1647421300000|2022-03-16 09:01:40|6261.39|6261.39|6257.98|6257.98|6261.39|6261.39|6257.98|6257.98|0
1647421310000|2022-03-16 09:01:50|6257.27|6257.27|6260.12|6260.12|6260.12|6260.12|6257.27|6257.27|0
1647421320000|2022-03-16 09:02:00|6262.25|6262.25|6262.25|6262.25|6262.25|6262.25|6262.25|6262.25|0
1647421340000|2022-03-16 09:02:20|6261.56|6261.56|6258.71|6258.71|6261.56|6261.56|6258.71|6258.71|0
1647421350000|2022-03-16 09:02:30|6259.42|6259.42|6260.85|6260.85|6260.85|6260.85|6259.42|6259.42|0
1647421380000|2022-03-16 09:03:00|6260.5|6260.5|6256.53|6256.53|6260.5|6260.5|6256.53|6256.53|0
1647421390000|2022-03-16 09:03:10|6256.19|6256.19|6256.19|6256.19|6256.19|6256.19|6256.19|6256.19|0
1647421400000|2022-03-16 09:03:20|6255.96|6255.96|6254.54|6254.54|6255.96|6255.96|6254.54|6254.54|0
1647421410000|2022-03-16 09:03:30|6253.83|6253.83|6255.96|6255.96|6255.96|6255.96|6253.83|6253.83|0
1647421450000|2022-03-16 09:04:10|6256.19|6256.19|6256.19|6256.19|6256.19|6256.19|6256.19|6256.19|0
1647421470000|2022-03-16 09:04:30|6258.33|6258.33|6258.33|6258.33|6258.33|6258.33|6258.33|6258.33|0
1647421480000|2022-03-16 09:04:40|6256.9|6256.9|6256.9|6256.9|6256.9|6256.9|6256.9|6256.9|0
1647421490000|2022-03-16 09:04:50|6257.13|6257.13|6257.13|6257.13|6257.13|6257.13|6257.13|6257.13|0
1647421520000|2022-03-16 09:05:20|6255|6255|6254.51|6254.51|6255|6255|6254.51|6254.51|0
1647421540000|2022-03-16 09:05:40|6253.8|6253.8|6253.8|6253.8|6253.8|6253.8|6253.8|6253.8|0
1647421550000|2022-03-16 09:05:50|6253.46|6253.46|6249.54|6249.54|6253.46|6253.46|6249.54|6249.54|0
1647421570000|2022-03-16 09:06:10|6249.79|6249.79|6251.21|6251.21|6251.21|6251.21|6249.79|6249.79|0
1647421580000|2022-03-16 09:06:20|6251.46|6251.46|6251.46|6251.46|6251.46|6251.46|6251.46|6251.46|0
1647421590000|2022-03-16 09:06:30|6251.95|6251.95|6251.95|6251.95|6251.95|6251.95|6251.95|6251.95|0
1647421600000|2022-03-16 09:06:40|6253.62|6253.62|6253.62|6253.62|6253.62|6253.62|6253.62|6253.62|0
1647421620000|2022-03-16 09:07:00|6253.39|6253.39|6252.68|6252.68|6253.39|6253.39|6251.25|6251.25|0
1647421630000|2022-03-16 09:07:10|6251.96|6251.96|6251.96|6251.96|6251.96|6251.96|6251.96|6251.96|0
1647421690000|2022-03-16 09:08:10|6252.68|6252.68|6252.68|6252.68|6252.68|6252.68|6252.68|6252.68|0
1647421700000|2022-03-16 09:08:20|6254.1|6254.1|6255.39|6255.39|6255.39|6255.39|6254.1|6254.1|0
1647421770000|2022-03-16 09:09:30|6253.97|6253.97|6253.39|6253.39|6253.97|6253.97|6253.39|6253.39|0
1647421800000|2022-03-16 09:10:00|6253.05|6253.05|6253.05|6253.05|6253.05|6253.05|6253.05|6253.05|0
1647421810000|2022-03-16 09:10:10|6253.76|6253.76|6253.76|6253.76|6253.76|6253.76|6253.76|6253.76|0
1647421850000|2022-03-16 09:10:50|6254.11|6254.11|6254.11|6254.11|6254.11|6254.11|6254.11|6254.11|0
1647421880000|2022-03-16 09:11:20|6254.78|6254.78|6255.12|6255.12|6255.12|6255.12|6254.78|6254.78|0
1647421890000|2022-03-16 09:11:30|6255.86|6255.86|6255.86|6255.86|6255.86|6255.86|6255.86|6255.86|0
1647421900000|2022-03-16 09:11:40|6256.09|6256.09|6258.93|6258.93|6258.93|6258.93|6256.09|6256.09|0
1647421920000|2022-03-16 09:12:00|6259.27|6259.27|6263.99|6263.99|6263.99|6263.99|6259.27|6259.27|0
1647421930000|2022-03-16 09:12:10|6263.27|6263.27|6262.93|6262.93|6263.27|6263.27|6262.93|6262.93|0
1647421940000|2022-03-16 09:12:20|6260.79|6260.79|6260.79|6260.79|6260.79|6260.79|6260.79|6260.79|0
1647421950000|2022-03-16 09:12:30|6259.37|6259.37|6260.08|6260.08|6260.08|6260.08|6258.66|6258.66|0
1647421960000|2022-03-16 09:12:40|6260.79|6260.79|6260.79|6260.79|6260.79|6260.79|6260.79|6260.79|0
1647421980000|2022-03-16 09:13:00|6260.91|6260.91|6260.2|6260.2|6260.91|6260.91|6260.2|6260.2|0
1647421990000|2022-03-16 09:13:10|6258.78|6258.78|6258.06|6258.06|6258.78|6258.78|6258.06|6258.06|0
1647422010000|2022-03-16 09:13:30|6257.35|6257.35|6255.22|6255.22|6257.35|6257.35|6255.22|6255.22|0
1647422020000|2022-03-16 09:13:40|6254.99|6254.99|6254.72|6254.72|6254.99|6254.99|6254.72|6254.72|0
1647422030000|2022-03-16 09:13:50|6254.01|6254.01|6253.27|6253.27|6254.01|6254.01|6253.27|6253.27|0
1647422050000|2022-03-16 09:14:10|6251.35|6251.35|6250.86|6250.86|6251.81|6251.81|6250.86|6250.86|0
1647422060000|2022-03-16 09:14:20|6250.74|6250.74|6250.74|6250.74|6250.74|6250.74|6250.74|6250.74|0
1647422090000|2022-03-16 09:14:50|6250.97|6250.97|6253.62|6253.62|6253.62|6253.62|6250.97|6250.97|0
1647422100000|2022-03-16 09:15:00|6251.49|6251.49|6251.49|6251.49|6251.49|6251.49|6251.49|6251.49|0
1647422120000|2022-03-16 09:15:20|6254.14|6254.14|6254.97|6254.97|6254.97|6254.97|6254.14|6254.14|0
1647422130000|2022-03-16 09:15:30|6254.72|6254.72|6254.72|6254.72|6254.72|6254.72|6254.72|6254.72|0
1647422140000|2022-03-16 09:15:40|6254.23|6254.23|6253.18|6253.18|6254.23|6254.23|6253.18|6253.18|0
1647422170000|2022-03-16 09:16:10|6253.89|6253.89|6253.89|6253.89|6253.89|6253.89|6253.89|6253.89|0
1647422200000|2022-03-16 09:16:40|6254.6|6254.6|6254.85|6254.85|6254.85|6254.85|6254.36|6254.36|0
1647422210000|2022-03-16 09:16:50|6254.96|6254.96|6255.1|6255.1|6255.1|6255.1|6254.85|6254.85|0
1647422240000|2022-03-16 09:17:20|6254.38|6254.38|6252.96|6252.96|6254.38|6254.38|6252.25|6252.25|0
1647422250000|2022-03-16 09:17:30|6252.85|6252.85|6252.13|6252.13|6252.85|6252.85|6252.13|6252.13|0
1647422280000|2022-03-16 09:18:00|6254.27|6254.27|6253.56|6253.56|6254.27|6254.27|6253.56|6253.56|0
1647422290000|2022-03-16 09:18:10|6252.13|6252.13|6252.13|6252.13|6252.13|6252.13|6252.13|6252.13|0
1647422320000|2022-03-16 09:18:40|6251.9|6251.9|6251.9|6251.9|6251.9|6251.9|6251.9|6251.9|0
1647422330000|2022-03-16 09:18:50|6252.61|6252.61|6251.94|6251.94|6252.61|6252.61|6251.9|6251.9|0
1647422340000|2022-03-16 09:19:00|6251.23|6251.23|6251.23|6251.23|6251.23|6251.23|6251.23|6251.23|0
1647422350000|2022-03-16 09:19:10|6251.94|6251.94|6251.94|6251.94|6251.94|6251.94|6251.94|6251.94|0
1647422370000|2022-03-16 09:19:30|6252.65|6252.65|6254.04|6254.04|6254.04|6254.04|6252.65|6252.65|0
1647422380000|2022-03-16 09:19:40|6254.37|6254.37|6254.26|6254.26|6254.37|6254.37|6254.26|6254.26|0
1647422390000|2022-03-16 09:19:50|6254.59|6254.59|6254.59|6254.59|6254.59|6254.59|6254.59|6254.59|0
1647422400000|2022-03-16 09:20:00|6255.09|6255.09|6254.84|6254.84|6255.09|6255.09|6254.84|6254.84|0
1647422410000|2022-03-16 09:20:10|6254.49|6254.49|6254.49|6254.49|6254.49|6254.49|6254.49|6254.49|0
1647422420000|2022-03-16 09:20:20|6255.2|6255.2|6252.36|6252.36|6255.2|6255.2|6252.36|6252.36|0
1647422430000|2022-03-16 09:20:30|6253.07|6253.07|6252.36|6252.36|6253.07|6253.07|6252.36|6252.36|0
1647422440000|2022-03-16 09:20:40|6250.93|6250.93|6248.97|6248.97|6251.92|6251.92|6248.97|6248.97|0
1647422450000|2022-03-16 09:20:50|6248.47|6248.47|6247.76|6247.76|6248.47|6248.47|6247.76|6247.76|0
1647422460000|2022-03-16 09:21:00|6249.9|6249.9|6249.9|6249.9|6249.9|6249.9|6249.9|6249.9|0
1647422490000|2022-03-16 09:21:30|6250.01|6250.01|6251.3|6251.3|6251.3|6251.3|6250.01|6250.01|0
1647422500000|2022-03-16 09:21:40|6251.07|6251.07|6251.07|6251.07|6251.07|6251.07|6251.07|6251.07|0
1647422510000|2022-03-16 09:21:50|6251.32|6251.32|6252.37|6252.37|6253.08|6253.08|6251.32|6251.32|0
1647422520000|2022-03-16 09:22:00|6251.65|6251.65|6251.65|6251.65|6251.65|6251.65|6251.65|6251.65|0
1647422530000|2022-03-16 09:22:10|6250.94|6250.94|6250.57|6250.57|6250.94|6250.94|6250.23|6250.23|0
1647422550000|2022-03-16 09:22:30|6249.9|6249.9|6249.9|6249.9|6249.9|6249.9|6249.9|6249.9|0
1647422560000|2022-03-16 09:22:40|6250.61|6250.61|6250.61|6250.61|6250.61|6250.61|6250.61|6250.61|0
1647422570000|2022-03-16 09:22:50|6250.84|6250.84|6250.84|6250.84|6250.84|6250.84|6250.84|6250.84|0
1647422620000|2022-03-16 09:23:40|6250.72|6250.72|6250.72|6250.72|6250.72|6250.72|6250.72|6250.72|0
1647422650000|2022-03-16 09:24:10|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|0
1647422690000|2022-03-16 09:24:50|6250.01|6250.01|6249.3|6249.3|6250.01|6250.01|6249.3|6249.3|0
1647422700000|2022-03-16 09:25:00|6249.42|6249.42|6248.95|6248.95|6249.66|6249.66|6248.95|6248.95|0
1647422710000|2022-03-16 09:25:10|6247.53|6247.53|6248.95|6248.95|6249.66|6249.66|6247.53|6247.53|0
1647422720000|2022-03-16 09:25:20|6249.78|6249.78|6249.78|6249.78|6249.78|6249.78|6249.78|6249.78|0
1647422730000|2022-03-16 09:25:30|6250.27|6250.27|6250.27|6250.27|6250.27|6250.27|6250.27|6250.27|0
1647422750000|2022-03-16 09:25:50|6249.56|6249.56|6249.57|6249.57|6249.81|6249.81|6249.56|6249.56|0
1647422790000|2022-03-16 09:26:30|6248.15|6248.15|6245.31|6245.31|6248.15|6248.15|6245.31|6245.31|0
1647422800000|2022-03-16 09:26:40|6243.88|6243.88|6243.88|6243.88|6244.59|6244.59|6243.17|6243.17|0
1647422810000|2022-03-16 09:26:50|6245.31|6245.31|6244.25|6244.25|6245.31|6245.31|6244.25|6244.25|0
1647422820000|2022-03-16 09:27:00|6244.36|6244.36|6244.36|6244.36|6244.36|6244.36|6244.36|6244.36|0
1647422830000|2022-03-16 09:27:10|6246.5|6246.5|6246.5|6246.5|6246.5|6246.5|6246.5|6246.5|0
1647422850000|2022-03-16 09:27:30|6245.07|6245.07|6246.5|6246.5|6246.5|6246.5|6245.07|6245.07|0
1647422870000|2022-03-16 09:27:50|6246.38|6246.38|6247.8|6247.8|6247.8|6247.8|6246.38|6246.38|0
1647422880000|2022-03-16 09:28:00|6248.05|6248.05|6248.05|6248.05|6248.05|6248.05|6248.05|6248.05|0
1647422890000|2022-03-16 09:28:10|6246.63|6246.63|6246.63|6246.63|6246.63|6246.63|6246.63|6246.63|0
1647422900000|2022-03-16 09:28:20|6247.34|6247.34|6247.34|6247.34|6247.34|6247.34|6247.34|6247.34|0
1647422920000|2022-03-16 09:28:40|6247|6247|6247|6247|6247|6247|6247|6247|0
1647422930000|2022-03-16 09:28:50|6247.25|6247.25|6247|6247|6247.25|6247.25|6247|6247|0
1647422970000|2022-03-16 09:29:30|6248.43|6248.43|6249.14|6249.14|6249.38|6249.38|6248.43|6248.43|0
1647422980000|2022-03-16 09:29:40|6248.89|6248.89|6250.07|6250.07|6250.07|6250.07|6248.64|6248.64|0
1647422990000|2022-03-16 09:29:50|6248.64|6248.64|6251.49|6251.49|6252.43|6252.43|6248.64|6248.64|0
1647423000000|2022-03-16 09:30:00|6251.26|6251.26|6250.53|6250.53|6251.49|6251.49|6250.53|6250.53|0
1647423020000|2022-03-16 09:30:20|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|0
1647423060000|2022-03-16 09:31:00|6249.55|6249.55|6249.22|6249.22|6249.55|6249.55|6249.22|6249.22|0
1647423070000|2022-03-16 09:31:10|6247.79|6247.79|6247.08|6247.08|6247.79|6247.79|6247.08|6247.08|0
1647423090000|2022-03-16 09:31:30|6248.5|6248.5|6248.5|6248.5|6248.5|6248.5|6248.5|6248.5|0
1647423110000|2022-03-16 09:31:50|6247.08|6247.08|6245.66|6245.66|6247.08|6247.08|6245.66|6245.66|0
1647423130000|2022-03-16 09:32:10|6246.37|6246.37|6246.5|6246.5|6247.08|6247.08|6246.37|6246.37|0
1647423150000|2022-03-16 09:32:30|6246.39|6246.39|6246.05|6246.05|6246.39|6246.39|6246.05|6246.05|0
1647423170000|2022-03-16 09:32:50|6245.94|6245.94|6245.94|6245.94|6245.94|6245.94|6245.94|6245.94|0
1647423190000|2022-03-16 09:33:10|6246.17|6246.17|6246.17|6246.17|6246.17|6246.17|6246.17|6246.17|0
1647423210000|2022-03-16 09:33:30|6245.46|6245.46|6246.17|6246.17|6246.17|6246.17|6245.46|6245.46|0
1647423230000|2022-03-16 09:33:50|6246.28|6246.28|6243.66|6243.66|6246.28|6246.28|6243.66|6243.66|0
1647423240000|2022-03-16 09:34:00|6243.16|6243.16|6237.87|6237.87|6243.16|6243.16|6237.87|6237.87|0
1647423250000|2022-03-16 09:34:10|6238.58|6238.58|6238.58|6238.58|6238.58|6238.58|6238.58|6238.58|0
1647423260000|2022-03-16 09:34:20|6238.35|6238.35|6234.92|6234.92|6238.35|6238.35|6234.92|6234.92|0
1647423290000|2022-03-16 09:34:50|6234.21|6234.21|6234.21|6234.21|6234.21|6234.21|6234.21|6234.21|0
1647423310000|2022-03-16 09:35:10|6233.5|6233.5|6234.21|6234.21|6234.21|6234.21|6233.5|6233.5|0
1647423320000|2022-03-16 09:35:20|6234.55|6234.55|6234.22|6234.22|6234.55|6234.55|6234.22|6234.22|0
1647423330000|2022-03-16 09:35:30|6233.88|6233.88|6235.79|6235.79|6237.44|6237.44|6233.88|6233.88|0
1647423340000|2022-03-16 09:35:40|6233.65|6233.65|6233.54|6233.54|6233.65|6233.65|6233.54|6233.54|0
1647423370000|2022-03-16 09:36:10|6233.65|6233.65|6233.65|6233.65|6233.65|6233.65|6233.65|6233.65|0
1647423380000|2022-03-16 09:36:20|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|0
1647423390000|2022-03-16 09:36:30|6231.25|6231.25|6229.23|6229.23|6231.36|6231.36|6229.23|6229.23|0
1647423400000|2022-03-16 09:36:40|6228.52|6228.52|6228.52|6228.52|6228.52|6228.52|6228.52|6228.52|0
1647423410000|2022-03-16 09:36:50|6229.23|6229.23|6229.23|6229.23|6229.23|6229.23|6229.23|6229.23|0
1647423420000|2022-03-16 09:37:00|6228.69|6228.69|6228.69|6228.69|6228.69|6228.69|6228.69|6228.69|0
1647423430000|2022-03-16 09:37:10|6228.46|6228.46|6228.46|6228.46|6228.46|6228.46|6228.46|6228.46|0
1647423440000|2022-03-16 09:37:20|6229.17|6229.17|6229.88|6229.88|6229.88|6229.88|6229.17|6229.17|0
1647423460000|2022-03-16 09:37:40|6230.15|6230.15|6230.15|6230.15|6230.15|6230.15|6230.15|6230.15|0
1647423480000|2022-03-16 09:38:00|6230.86|6230.86|6230.75|6230.75|6230.86|6230.86|6230.75|6230.75|0
1647423490000|2022-03-16 09:38:10|6229.71|6229.71|6229.71|6229.71|6229.71|6229.71|6229.71|6229.71|0
1647423500000|2022-03-16 09:38:20|6229.82|6229.82|6229.49|6229.49|6229.82|6229.82|6229.49|6229.49|0
1647423520000|2022-03-16 09:38:40|6230.07|6230.07|6230.07|6230.07|6230.07|6230.07|6230.07|6230.07|0
1647423540000|2022-03-16 09:39:00|6227.93|6227.93|6229.35|6229.35|6229.35|6229.35|6227.93|6227.93|0
1647423550000|2022-03-16 09:39:10|6228.15|6228.15|6228.4|6228.4|6228.4|6228.4|6228.15|6228.15|0
1647423570000|2022-03-16 09:39:30|6229.11|6229.11|6229.11|6229.11|6229.11|6229.11|6229.11|6229.11|0
1647423580000|2022-03-16 09:39:40|6229.6|6229.6|6229.6|6229.6|6229.6|6229.6|6229.6|6229.6|0
1647423590000|2022-03-16 09:39:50|6231.69|6231.69|6235.43|6235.43|6235.43|6235.43|6231.69|6231.69|0
1647423610000|2022-03-16 09:40:10|6236.1|6236.1|6234.68|6234.68|6236.1|6236.1|6234.68|6234.68|0
1647423620000|2022-03-16 09:40:20|6235.17|6235.17|6235.17|6235.17|6235.17|6235.17|6235.17|6235.17|0
1647423650000|2022-03-16 09:40:50|6237.26|6237.26|6239.03|6239.03|6239.03|6239.03|6237.26|6237.26|0
1647423660000|2022-03-16 09:41:00|6238.32|6238.32|6238.32|6238.32|6238.32|6238.32|6238.32|6238.32|0
1647423730000|2022-03-16 09:42:10|6238.55|6238.55|6238.67|6238.67|6238.67|6238.67|6238.55|6238.55|0
1647423740000|2022-03-16 09:42:20|6239.21|6239.21|6239.92|6239.92|6239.92|6239.92|6239.21|6239.21|0
1647423750000|2022-03-16 09:42:30|6240.15|6240.15|6240.15|6240.15|6240.15|6240.15|6240.15|6240.15|0
1647423760000|2022-03-16 09:42:40|6240.38|6240.38|6240.61|6240.61|6240.61|6240.61|6240.38|6240.38|0
1647423770000|2022-03-16 09:42:50|6239.9|6239.9|6239.9|6239.9|6239.9|6239.9|6239.9|6239.9|0
1647423790000|2022-03-16 09:43:10|6239.19|6239.19|6239.19|6239.19|6239.19|6239.19|6239.19|6239.19|0
1647423810000|2022-03-16 09:43:30|6239.44|6239.44|6239.44|6239.44|6239.44|6239.44|6239.44|6239.44|0
1647423830000|2022-03-16 09:43:50|6239.68|6239.68|6240.39|6240.39|6241.1|6241.1|6239.68|6239.68|0
1647423850000|2022-03-16 09:44:10|6241.1|6241.1|6241.1|6241.1|6241.1|6241.1|6241.1|6241.1|0
1647423860000|2022-03-16 09:44:20|6241.82|6241.82|6240.51|6240.51|6241.82|6241.82|6240.51|6240.51|0
1647423870000|2022-03-16 09:44:30|6240.62|6240.62|6240.25|6240.25|6240.62|6240.62|6239.91|6239.91|0
1647423880000|2022-03-16 09:44:40|6239.54|6239.54|6239.54|6239.54|6239.54|6239.54|6239.54|6239.54|0
1647423900000|2022-03-16 09:45:00|6238|6238|6235.75|6235.75|6238|6238|6235.75|6235.75|0
1647423910000|2022-03-16 09:45:10|6235.41|6235.41|6235.41|6235.41|6235.41|6235.41|6235.41|6235.41|0
1647423930000|2022-03-16 09:45:30|6234.7|6234.7|6234.7|6234.7|6234.7|6234.7|6234.7|6234.7|0
1647423940000|2022-03-16 09:45:40|6233.28|6233.28|6233.28|6233.28|6233.28|6233.28|6233.28|6233.28|0
1647423960000|2022-03-16 09:46:00|6231.15|6231.15|6231.15|6231.15|6231.15|6231.15|6231.15|6231.15|0
1647423970000|2022-03-16 09:46:10|6231.03|6231.03|6231.03|6231.03|6231.03|6231.03|6231.03|6231.03|0
1647424000000|2022-03-16 09:46:40|6230.69|6230.69|6230.69|6230.69|6230.69|6230.69|6230.69|6230.69|0
1647424010000|2022-03-16 09:46:50|6232.12|6232.12|6230.69|6230.69|6232.12|6232.12|6230.69|6230.69|0
1647424030000|2022-03-16 09:47:10|6230.46|6230.46|6230.46|6230.46|6230.46|6230.46|6230.46|6230.46|0
1647424060000|2022-03-16 09:47:40|6231.17|6231.17|6231.17|6231.17|6231.17|6231.17|6231.17|6231.17|0
1647424080000|2022-03-16 09:48:00|6231.89|6231.89|6231.89|6231.89|6231.89|6231.89|6231.89|6231.89|0
1647424090000|2022-03-16 09:48:10|6234.73|6234.73|6237.06|6237.06|6237.39|6237.39|6234.73|6234.73|0
1647424100000|2022-03-16 09:48:20|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|0
1647424110000|2022-03-16 09:48:30|6238.71|6238.71|6238.83|6238.83|6238.83|6238.83|6238.71|6238.71|0
1647424160000|2022-03-16 09:49:20|6239.17|6239.17|6239.17|6239.17|6239.17|6239.17|6239.17|6239.17|0
1647424180000|2022-03-16 09:49:40|6241.27|6241.27|6247.28|6247.28|6247.28|6247.28|6241.27|6241.27|0
1647424190000|2022-03-16 09:49:50|6246.57|6246.57|6249.28|6249.28|6249.28|6249.28|6245.86|6245.86|0
1647424200000|2022-03-16 09:50:00|6250.7|6250.7|6253.22|6253.22|6253.22|6253.22|6250.7|6250.7|0
1647424210000|2022-03-16 09:50:10|6251.8|6251.8|6251.8|6251.8|6251.8|6251.8|6251.8|6251.8|0
1647424220000|2022-03-16 09:50:20|6251.08|6251.08|6250.97|6250.97|6251.08|6251.08|6250.37|6250.37|0
1647424250000|2022-03-16 09:50:50|6249.55|6249.55|6250.49|6250.49|6250.49|6250.49|6249.55|6249.55|0
1647424260000|2022-03-16 09:51:00|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|0
1647424270000|2022-03-16 09:51:10|6250.03|6250.03|6249.66|6249.66|6250.37|6250.37|6249.66|6249.66|0
1647424300000|2022-03-16 09:51:40|6249.55|6249.55|6249.55|6249.55|6249.55|6249.55|6249.55|6249.55|0
1647424320000|2022-03-16 09:52:00|6250.26|6250.26|6250.26|6250.26|6250.26|6250.26|6250.26|6250.26|0
1647424330000|2022-03-16 09:52:10|6250.5|6250.5|6250.62|6250.62|6251.21|6251.21|6250.5|6250.5|0
1647424360000|2022-03-16 09:52:40|6253.46|6253.46|6254.18|6254.18|6254.18|6254.18|6253.46|6253.46|0
1647424370000|2022-03-16 09:52:50|6256.31|6256.31|6256.32|6256.32|6257.03|6257.03|6256.31|6256.31|0
1647424410000|2022-03-16 09:53:30|6256.08|6256.08|6254.41|6254.41|6256.08|6256.08|6254.41|6254.41|0
1647424420000|2022-03-16 09:53:40|6255.12|6255.12|6255.12|6255.12|6255.12|6255.12|6255.12|6255.12|0
1647424430000|2022-03-16 09:53:50|6256.46|6256.46|6256.46|6256.46|6256.46|6256.46|6256.46|6256.46|0
1647424500000|2022-03-16 09:55:00|6254.46|6254.46|6254.46|6254.46|6254.46|6254.46|6254.46|6254.46|0
1647424510000|2022-03-16 09:55:10|6254.69|6254.69|6254.69|6254.69|6254.69|6254.69|6254.69|6254.69|0
1647424520000|2022-03-16 09:55:20|6256.11|6256.11|6260.87|6260.87|6260.87|6260.87|6256.11|6256.11|0
1647424530000|2022-03-16 09:55:30|6261.54|6261.54|6262.46|6262.46|6262.46|6262.46|6261.54|6261.54|0
1647424540000|2022-03-16 09:55:40|6263.88|6263.88|6266.48|6266.48|6266.48|6266.48|6263.88|6263.88|0
1647424550000|2022-03-16 09:55:50|6264.35|6264.35|6262.92|6262.92|6264.35|6264.35|6262.92|6262.92|0
1647424560000|2022-03-16 09:56:00|6262.25|6262.25|6261.8|6261.8|6262.25|6262.25|6261.8|6261.8|0
1647424570000|2022-03-16 09:56:10|6258.96|6258.96|6260.38|6260.38|6260.38|6260.38|6258.96|6258.96|0
1647424580000|2022-03-16 09:56:20|6261.8|6261.8|6260.38|6260.38|6261.8|6261.8|6260.38|6260.38|0
1647424600000|2022-03-16 09:56:40|6260.26|6260.26|6260.26|6260.26|6260.26|6260.26|6260.26|6260.26|0
1647424640000|2022-03-16 09:57:20|6259.26|6259.26|6257.83|6257.83|6259.26|6259.26|6257.83|6257.83|0
1647424670000|2022-03-16 09:57:50|6257.12|6257.12|6260.06|6260.06|6260.06|6260.06|6257.12|6257.12|0
1647424690000|2022-03-16 09:58:10|6260.18|6260.18|6261.85|6261.85|6261.85|6261.85|6260.18|6260.18|0
1647424700000|2022-03-16 09:58:20|6261.96|6261.96|6265.65|6265.65|6265.65|6265.65|6261.96|6261.96|0
1647424720000|2022-03-16 09:58:40|6265.98|6265.98|6268.12|6268.12|6268.12|6268.12|6265.98|6265.98|0
1647424730000|2022-03-16 09:58:50|6268.83|6268.83|6269.32|6269.32|6269.54|6269.54|6268.61|6268.61|0
1647424740000|2022-03-16 09:59:00|6270.03|6270.03|6270.03|6270.03|6270.03|6270.03|6270.03|6270.03|0
1647424780000|2022-03-16 09:59:40|6272.88|6272.88|6274.3|6274.3|6274.3|6274.3|6272.88|6272.88|0
1647424790000|2022-03-16 09:59:50|6274.64|6274.64|6274.3|6274.3|6274.64|6274.64|6274.3|6274.3|0
1647424800000|2022-03-16 10:00:00|6273.96|6273.96|6269.14|6269.14|6273.96|6273.96|6269.14|6269.14|0
1647424810000|2022-03-16 10:00:10|6268.43|6268.43|6268.43|6268.43|6268.43|6268.43|6268.43|6268.43|0
1647424820000|2022-03-16 10:00:20|6268.55|6268.55|6268.55|6268.55|6268.55|6268.55|6268.55|6268.55|0
1647424850000|2022-03-16 10:00:50|6268.79|6268.79|6268.55|6268.55|6268.79|6268.79|6268.55|6268.55|0
1647424880000|2022-03-16 10:01:20|6268.79|6268.79|6267.62|6267.62|6269.04|6269.04|6267.62|6267.62|0
1647424890000|2022-03-16 10:01:30|6266.91|6266.91|6266.91|6266.91|6266.91|6266.91|6266.91|6266.91|0
1647424900000|2022-03-16 10:01:40|6267.24|6267.24|6267.13|6267.13|6267.24|6267.24|6267.13|6267.13|0
1647424920000|2022-03-16 10:02:00|6267.37|6267.37|6265.95|6265.95|6268.08|6268.08|6265.95|6265.95|0
1647424930000|2022-03-16 10:02:10|6266.49|6266.49|6264.96|6264.96|6266.49|6266.49|6264.96|6264.96|0
1647424970000|2022-03-16 10:02:50|6264.47|6264.47|6264.13|6264.13|6264.47|6264.47|6264.13|6264.13|0
1647424980000|2022-03-16 10:03:00|6263.87|6263.87|6263.87|6263.87|6263.87|6263.87|6263.87|6263.87|0
1647424990000|2022-03-16 10:03:10|6264.1|6264.1|6264.33|6264.33|6264.33|6264.33|6264.1|6264.1|0
1647425010000|2022-03-16 10:03:30|6263.63|6263.63|6263.63|6263.63|6263.63|6263.63|6263.63|6263.63|0
1647425030000|2022-03-16 10:03:50|6263.39|6263.39|6262.58|6262.58|6263.39|6263.39|6262.58|6262.58|0
1647425040000|2022-03-16 10:04:00|6261.15|6261.15|6256.9|6256.9|6261.15|6261.15|6256.79|6256.79|0
1647425050000|2022-03-16 10:04:10|6256.41|6256.41|6256.41|6256.41|6256.41|6256.41|6256.41|6256.41|0
1647425060000|2022-03-16 10:04:20|6257.12|6257.12|6257.12|6257.12|6257.12|6257.12|6257.12|6257.12|0
1647425120000|2022-03-16 10:05:20|6254.69|6254.69|6254.69|6254.69|6254.69|6254.69|6254.69|6254.69|0
1647425130000|2022-03-16 10:05:30|6255.36|6255.36|6255.25|6255.25|6255.36|6255.36|6255.25|6255.25|0
1647425160000|2022-03-16 10:06:00|6254.54|6254.54|6254.54|6254.54|6254.54|6254.54|6254.54|6254.54|0
1647425170000|2022-03-16 10:06:10|6254.42|6254.42|6254.17|6254.17|6254.42|6254.42|6254.17|6254.17|0
1647425190000|2022-03-16 10:06:30|6253.46|6253.46|6253.46|6253.46|6253.46|6253.46|6253.46|6253.46|0
1647425200000|2022-03-16 10:06:40|6252.48|6252.48|6252.21|6252.21|6252.48|6252.48|6251.96|6251.96|0
1647425220000|2022-03-16 10:07:00|6253.63|6253.63|6253.75|6253.75|6253.75|6253.75|6253.63|6253.63|0
1647425230000|2022-03-16 10:07:10|6253.5|6253.5|6253.5|6253.5|6253.5|6253.5|6253.5|6253.5|0
1647425240000|2022-03-16 10:07:20|6252.79|6252.79|6251.98|6251.98|6252.79|6252.79|6251.98|6251.98|0
1647425250000|2022-03-16 10:07:30|6251.64|6251.64|6250.93|6250.93|6251.64|6251.64|6250.93|6250.93|0
1647425270000|2022-03-16 10:07:50|6251.27|6251.27|6251.38|6251.38|6251.38|6251.38|6251.27|6251.27|0
1647425280000|2022-03-16 10:08:00|6251.05|6251.05|6251.76|6251.76|6251.76|6251.76|6251.05|6251.05|0
1647425300000|2022-03-16 10:08:20|6249.62|6249.62|6249.62|6249.62|6249.62|6249.62|6249.62|6249.62|0
1647425320000|2022-03-16 10:08:40|6250.34|6250.34|6250.45|6250.45|6250.45|6250.45|6250.34|6250.34|0
1647425330000|2022-03-16 10:08:50|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|0
1647425340000|2022-03-16 10:09:00|6250.92|6250.92|6251.96|6251.96|6251.96|6251.96|6250.92|6250.92|0
1647425350000|2022-03-16 10:09:10|6252.3|6252.3|6252.63|6252.63|6252.63|6252.63|6252.3|6252.3|0
1647425360000|2022-03-16 10:09:20|6252.87|6252.87|6253.68|6253.68|6253.68|6253.68|6252.87|6252.87|0
1647425370000|2022-03-16 10:09:30|6254.17|6254.17|6254.88|6254.88|6254.88|6254.88|6254.17|6254.17|0
1647425380000|2022-03-16 10:09:40|6255.13|6255.13|6255.13|6255.13|6255.13|6255.13|6255.13|6255.13|0
1647425400000|2022-03-16 10:10:00|6256.55|6256.55|6265.43|6265.43|6265.43|6265.43|6256.43|6256.43|0
1647425410000|2022-03-16 10:10:10|6265.77|6265.77|6261.53|6261.53|6267.65|6267.65|6261.53|6261.53|0
1647425420000|2022-03-16 10:10:20|6262.24|6262.24|6264.48|6264.48|6264.48|6264.48|6260.81|6260.81|0
1647425430000|2022-03-16 10:10:30|6265.91|6265.91|6266.25|6266.25|6266.25|6266.25|6265.91|6265.91|0
1647425440000|2022-03-16 10:10:40|6264.12|6264.12|6264.12|6264.12|6264.12|6264.12|6264.12|6264.12|0
1647425450000|2022-03-16 10:10:50|6263.89|6263.89|6264.21|6264.21|6264.21|6264.21|6262.47|6262.47|0
1647425460000|2022-03-16 10:11:00|6264.33|6264.33|6265.53|6265.53|6265.53|6265.53|6263.15|6263.15|0
1647425470000|2022-03-16 10:11:10|6265.87|6265.87|6264.92|6264.92|6265.87|6265.87|6264.92|6264.92|0
1647425490000|2022-03-16 10:11:30|6264.69|6264.69|6261.35|6261.35|6264.69|6264.69|6261.35|6261.35|0
1647425500000|2022-03-16 10:11:40|6262.78|6262.78|6263.72|6263.72|6263.72|6263.72|6262.78|6262.78|0
1647425510000|2022-03-16 10:11:50|6264.43|6264.43|6263.97|6263.97|6264.43|6264.43|6262.3|6262.3|0
1647425520000|2022-03-16 10:12:00|6264.08|6264.08|6264.08|6264.08|6264.08|6264.08|6264.08|6264.08|0
1647425530000|2022-03-16 10:12:10|6265.5|6265.5|6264.34|6264.34|6265.5|6265.5|6263.62|6263.62|0
1647425540000|2022-03-16 10:12:20|6265.76|6265.76|6265.76|6265.76|6265.76|6265.76|6265.76|6265.76|0
1647425550000|2022-03-16 10:12:30|6264.34|6264.34|6264.34|6264.34|6264.34|6264.34|6264.34|6264.34|0
1647425560000|2022-03-16 10:12:40|6264.61|6264.61|6264.61|6264.61|6264.61|6264.61|6264.61|6264.61|0
1647425570000|2022-03-16 10:12:50|6263.19|6263.19|6263.19|6263.19|6263.19|6263.19|6263.19|6263.19|0
1647425590000|2022-03-16 10:13:10|6262.84|6262.84|6262.72|6262.72|6262.84|6262.84|6262.72|6262.72|0
1647425620000|2022-03-16 10:13:40|6262.84|6262.84|6259.99|6259.99|6262.84|6262.84|6259.99|6259.99|0
1647425630000|2022-03-16 10:13:50|6258.57|6258.57|6257.61|6257.61|6259.04|6259.04|6257.61|6257.61|0
1647425640000|2022-03-16 10:14:00|6256.94|6256.94|6255.7|6255.7|6256.94|6256.94|6255.7|6255.7|0
1647425650000|2022-03-16 10:14:10|6255.82|6255.82|6258.66|6258.66|6258.66|6258.66|6255.82|6255.82|0
1647425660000|2022-03-16 10:14:20|6257.99|6257.99|6257.99|6257.99|6257.99|6257.99|6257.99|6257.99|0
1647425670000|2022-03-16 10:14:30|6256.57|6256.57|6256.82|6256.82|6256.82|6256.82|6256.57|6256.57|0
1647425700000|2022-03-16 10:15:00|6256.57|6256.57|6255.86|6255.86|6256.57|6256.57|6255.86|6255.86|0
1647425710000|2022-03-16 10:15:10|6257.99|6257.99|6258.7|6258.7|6258.7|6258.7|6257.99|6257.99|0
1647425740000|2022-03-16 10:15:40|6258.94|6258.94|6259.07|6259.07|6259.07|6259.07|6258.36|6258.36|0
1647425760000|2022-03-16 10:16:00|6259.4|6259.4|6259.4|6259.4|6259.4|6259.4|6259.4|6259.4|0
1647425780000|2022-03-16 10:16:20|6259.74|6259.74|6259.74|6259.74|6259.74|6259.74|6259.74|6259.74|0
1647425800000|2022-03-16 10:16:40|6258.32|6258.32|6257.61|6257.61|6258.32|6258.32|6257.61|6257.61|0
1647425830000|2022-03-16 10:17:10|6257.72|6257.72|6253.45|6253.45|6257.72|6257.72|6253.45|6253.45|0
1647425840000|2022-03-16 10:17:20|6252.03|6252.03|6252.03|6252.03|6252.03|6252.03|6252.03|6252.03|0
1647425850000|2022-03-16 10:17:30|6252.74|6252.74|6252.74|6252.74|6252.74|6252.74|6252.74|6252.74|0
1647425870000|2022-03-16 10:17:50|6254.16|6254.16|6254.16|6254.16|6254.16|6254.16|6254.16|6254.16|0
1647425880000|2022-03-16 10:18:00|6254.05|6254.05|6253.71|6253.71|6254.05|6254.05|6253.71|6253.71|0
1647425890000|2022-03-16 10:18:10|6252.29|6252.29|6251.06|6251.06|6252.29|6252.29|6250.35|6250.35|0
1647425910000|2022-03-16 10:18:30|6250.83|6250.83|6250.83|6250.83|6250.83|6250.83|6250.83|6250.83|0
1647425920000|2022-03-16 10:18:40|6251.54|6251.54|6251.54|6251.54|6251.54|6251.54|6251.54|6251.54|0
1647425930000|2022-03-16 10:18:50|6250.83|6250.83|6251.17|6251.17|6251.17|6251.17|6250.83|6250.83|0
1647425940000|2022-03-16 10:19:00|6252.59|6252.59|6253.3|6253.3|6253.3|6253.3|6252.59|6252.59|0
1647425950000|2022-03-16 10:19:10|6252.63|6252.63|6251.21|6251.21|6252.63|6252.63|6251.21|6251.21|0
1647425970000|2022-03-16 10:19:30|6251.7|6251.7|6252.64|6252.64|6252.64|6252.64|6251.7|6251.7|0
1647425990000|2022-03-16 10:19:50|6251.22|6251.22|6249.55|6249.55|6251.22|6251.22|6249.55|6249.55|0
1647426000000|2022-03-16 10:20:00|6249.28|6249.28|6249.28|6249.28|6249.28|6249.28|6249.28|6249.28|0
1647426010000|2022-03-16 10:20:10|6249.05|6249.05|6248.2|6248.2|6249.05|6249.05|6248.2|6248.2|0
1647426020000|2022-03-16 10:20:20|6246.77|6246.77|6246.31|6246.31|6247.02|6247.02|6246.31|6246.31|0
1647426030000|2022-03-16 10:20:30|6248.44|6248.44|6248.08|6248.08|6248.44|6248.44|6248.08|6248.08|0
1647426040000|2022-03-16 10:20:40|6247.81|6247.81|6246.27|6246.27|6247.81|6247.81|6246.27|6246.27|0
1647426070000|2022-03-16 10:21:10|6244.85|6244.85|6245.23|6245.23|6245.56|6245.56|6244.85|6244.85|0
1647426080000|2022-03-16 10:21:20|6244.51|6244.51|6244.28|6244.28|6244.51|6244.51|6244.28|6244.28|0
1647426090000|2022-03-16 10:21:30|6244.17|6244.17|6244.17|6244.17|6244.17|6244.17|6244.17|6244.17|0
1647426100000|2022-03-16 10:21:40|6244.05|6244.05|6244.05|6244.05|6244.05|6244.05|6244.05|6244.05|0
1647426110000|2022-03-16 10:21:50|6244.76|6244.76|6244.76|6244.76|6244.76|6244.76|6244.76|6244.76|0
1647426130000|2022-03-16 10:22:10|6244.05|6244.05|6241.25|6241.25|6244.05|6244.05|6241.25|6241.25|0
1647426150000|2022-03-16 10:22:30|6240.53|6240.53|6239.82|6239.82|6240.53|6240.53|6239.82|6239.82|0
1647426160000|2022-03-16 10:22:40|6239.13|6239.13|6239.13|6239.13|6239.13|6239.13|6239.13|6239.13|0
1647426170000|2022-03-16 10:22:50|6239.38|6239.38|6239.38|6239.38|6239.38|6239.38|6239.38|6239.38|0
1647426180000|2022-03-16 10:23:00|6240.32|6240.32|6236.99|6236.99|6240.8|6240.8|6236.28|6236.28|0
1647426190000|2022-03-16 10:23:10|6237.7|6237.7|6238.76|6238.76|6238.76|6238.76|6236.99|6236.99|0
1647426200000|2022-03-16 10:23:20|6239.03|6239.03|6239.03|6239.03|6239.03|6239.03|6239.03|6239.03|0
1647426210000|2022-03-16 10:23:30|6239.7|6239.7|6239.7|6239.7|6239.7|6239.7|6239.7|6239.7|0
1647426220000|2022-03-16 10:23:40|6239.82|6239.82|6239.82|6239.82|6239.82|6239.82|6239.82|6239.82|0
1647426230000|2022-03-16 10:23:50|6240.09|6240.09|6240.32|6240.32|6240.32|6240.32|6240.09|6240.09|0
1647426260000|2022-03-16 10:24:20|6240.07|6240.07|6239.93|6239.93|6240.07|6240.07|6239.58|6239.58|0
1647426270000|2022-03-16 10:24:30|6239.43|6239.43|6240.86|6240.86|6240.86|6240.86|6239.43|6239.43|0
1647426290000|2022-03-16 10:24:50|6240.97|6240.97|6239.51|6239.51|6240.97|6240.97|6239.28|6239.28|0
1647426300000|2022-03-16 10:25:00|6239.4|6239.4|6239.4|6239.4|6239.4|6239.4|6239.4|6239.4|0
1647426320000|2022-03-16 10:25:20|6240.11|6240.11|6240.35|6240.35|6240.35|6240.35|6240.11|6240.11|0
1647426340000|2022-03-16 10:25:40|6240.12|6240.12|6239.78|6239.78|6240.12|6240.12|6239.78|6239.78|0
1647426410000|2022-03-16 10:26:50|6239.1|6239.1|6239.34|6239.34|6239.34|6239.34|6239.1|6239.1|0
1647426420000|2022-03-16 10:27:00|6239.57|6239.57|6239.57|6239.57|6239.57|6239.57|6239.57|6239.57|0
1647426430000|2022-03-16 10:27:10|6240.28|6240.28|6240.28|6240.28|6240.28|6240.28|6240.28|6240.28|0
1647426440000|2022-03-16 10:27:20|6240.99|6240.99|6241.24|6241.24|6241.24|6241.24|6240.99|6240.99|0
1647426450000|2022-03-16 10:27:30|6241.35|6241.35|6241.7|6241.7|6241.7|6241.7|6241.35|6241.35|0
1647426460000|2022-03-16 10:27:40|6240.28|6240.28|6240.28|6240.28|6240.28|6240.28|6240.28|6240.28|0
1647426470000|2022-03-16 10:27:50|6240.03|6240.03|6240.03|6240.03|6240.03|6240.03|6240.03|6240.03|0
1647426480000|2022-03-16 10:28:00|6239.32|6239.32|6237.9|6237.9|6239.32|6239.32|6237.9|6237.9|0
1647426520000|2022-03-16 10:28:40|6237.78|6237.78|6237.78|6237.78|6237.78|6237.78|6237.78|6237.78|0
1647426530000|2022-03-16 10:28:50|6238.03|6238.03|6238.27|6238.27|6238.27|6238.27|6238.03|6238.03|0
1647426540000|2022-03-16 10:29:00|6238.39|6238.39|6238.39|6238.39|6238.39|6238.39|6238.39|6238.39|0
1647426550000|2022-03-16 10:29:10|6238.5|6238.5|6238.87|6238.87|6238.87|6238.87|6238.5|6238.5|0
1647426560000|2022-03-16 10:29:20|6239.11|6239.11|6238.88|6238.88|6239.11|6239.11|6238.88|6238.88|0
1647426570000|2022-03-16 10:29:30|6238.17|6238.17|6238.17|6238.17|6238.17|6238.17|6238.17|6238.17|0
1647426580000|2022-03-16 10:29:40|6237.46|6237.46|6237.08|6237.08|6237.46|6237.46|6237.08|6237.08|0
1647426590000|2022-03-16 10:29:50|6236.37|6236.37|6238.75|6238.75|6238.75|6238.75|6236.37|6236.37|0
1647426600000|2022-03-16 10:30:00|6238.64|6238.64|6239.55|6239.55|6239.55|6239.55|6238.64|6238.64|0
1647426610000|2022-03-16 10:30:10|6240.97|6240.97|6241.1|6241.1|6241.22|6241.22|6240.97|6240.97|0
1647426620000|2022-03-16 10:30:20|6241.64|6241.64|6241.64|6241.64|6241.64|6241.64|6241.64|6241.64|0
1647426630000|2022-03-16 10:30:30|6242.35|6242.35|6243.06|6243.06|6243.06|6243.06|6242.35|6242.35|0
1647426670000|2022-03-16 10:31:10|6242.02|6242.02|6242.61|6242.61|6242.73|6242.73|6242.02|6242.02|0
1647426720000|2022-03-16 10:32:00|6242.5|6242.5|6242.5|6242.5|6242.5|6242.5|6242.5|6242.5|0
1647426750000|2022-03-16 10:32:30|6243.21|6243.21|6243.21|6243.21|6243.21|6243.21|6243.21|6243.21|0
1647426760000|2022-03-16 10:32:40|6243.44|6243.44|6244.27|6244.27|6244.27|6244.27|6243.32|6243.32|0
1647426770000|2022-03-16 10:32:50|6244.15|6244.15|6244.15|6244.15|6244.15|6244.15|6244.15|6244.15|0
1647426780000|2022-03-16 10:33:00|6244.49|6244.49|6244.49|6244.49|6244.49|6244.49|6244.49|6244.49|0
1647426790000|2022-03-16 10:33:10|6245.2|6245.2|6245.2|6245.2|6245.2|6245.2|6245.2|6245.2|0
1647426800000|2022-03-16 10:33:20|6247.33|6247.33|6248.04|6248.04|6248.04|6248.04|6247.33|6247.33|0
1647426830000|2022-03-16 10:33:50|6248.29|6248.29|6248.29|6248.29|6248.29|6248.29|6248.29|6248.29|0
1647426840000|2022-03-16 10:34:00|6247.58|6247.58|6246.56|6246.56|6248.23|6248.23|6246.56|6246.56|0
1647426850000|2022-03-16 10:34:10|6245.83|6245.83|6245.71|6245.71|6245.83|6245.83|6245.71|6245.71|0
1647426890000|2022-03-16 10:34:50|6245.59|6245.59|6245.93|6245.93|6245.93|6245.93|6245.59|6245.59|0
1647426900000|2022-03-16 10:35:00|6246.67|6246.67|6247.61|6247.61|6247.61|6247.61|6246.67|6246.67|0
1647426910000|2022-03-16 10:35:10|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|0
1647426940000|2022-03-16 10:35:40|6246.07|6246.07|6246.3|6246.3|6246.3|6246.3|6246.07|6246.07|0
1647426980000|2022-03-16 10:36:20|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|0
1647426990000|2022-03-16 10:36:30|6245.96|6245.96|6245.73|6245.73|6246.19|6246.19|6245.73|6245.73|0
1647427000000|2022-03-16 10:36:40|6245.61|6245.61|6245.61|6245.61|6245.61|6245.61|6245.61|6245.61|0
1647427010000|2022-03-16 10:36:50|6245.84|6245.84|6245.84|6245.84|6245.84|6245.84|6245.84|6245.84|0
1647427020000|2022-03-16 10:37:00|6245.73|6245.73|6245.73|6245.73|6245.73|6245.73|6245.73|6245.73|0
1647427030000|2022-03-16 10:37:10|6246.44|6246.44|6246.44|6246.44|6246.44|6246.44|6246.44|6246.44|0
1647427040000|2022-03-16 10:37:20|6246.68|6246.68|6249.92|6249.92|6249.92|6249.92|6246.68|6246.68|0
1647427050000|2022-03-16 10:37:30|6249.8|6249.8|6249.8|6249.8|6249.8|6249.8|6249.8|6249.8|0
1647427060000|2022-03-16 10:37:40|6251.22|6251.22|6248.75|6248.75|6251.22|6251.22|6248.75|6248.75|0
1647427070000|2022-03-16 10:37:50|6249.1|6249.1|6249.22|6249.22|6249.22|6249.22|6249.1|6249.1|0
1647427080000|2022-03-16 10:38:00|6251.35|6251.35|6249.58|6249.58|6251.35|6251.35|6249.58|6249.58|0
1647427090000|2022-03-16 10:38:10|6249.81|6249.81|6254.4|6254.4|6254.4|6254.4|6249.81|6249.81|0
1647427110000|2022-03-16 10:38:30|6254.52|6254.52|6255.23|6255.23|6255.23|6255.23|6254.52|6254.52|0
1647427120000|2022-03-16 10:38:40|6255.46|6255.46|6255.46|6255.46|6255.46|6255.46|6255.46|6255.46|0
1647427130000|2022-03-16 10:38:50|6254.04|6254.04|6252.62|6252.62|6254.04|6254.04|6252.62|6252.62|0
1647427150000|2022-03-16 10:39:10|6252.85|6252.85|6252.85|6252.85|6252.85|6252.85|6252.85|6252.85|0
1647427160000|2022-03-16 10:39:20|6252.27|6252.27|6252.03|6252.03|6252.27|6252.27|6252.03|6252.03|0
1647427200000|2022-03-16 10:40:00|6253.46|6253.46|6253.46|6253.46|6254.17|6254.17|6253.46|6253.46|0
1647427220000|2022-03-16 10:40:20|6253.7|6253.7|6253.7|6253.7|6253.7|6253.7|6253.7|6253.7|0
1647427240000|2022-03-16 10:40:40|6252.76|6252.76|6255.13|6255.13|6255.13|6255.13|6252.76|6252.76|0
1647427250000|2022-03-16 10:40:50|6255.24|6255.24|6255.24|6255.24|6255.36|6255.36|6255.24|6255.24|0
1647427270000|2022-03-16 10:41:10|6256.66|6256.66|6256.66|6256.66|6256.66|6256.66|6256.66|6256.66|0
1647427280000|2022-03-16 10:41:20|6259.76|6259.76|6262.87|6262.87|6262.87|6262.87|6259.76|6259.76|0
1647427290000|2022-03-16 10:41:30|6264.04|6264.04|6265.11|6265.11|6265.11|6265.11|6264.04|6264.04|0
1647427300000|2022-03-16 10:41:40|6265.34|6265.34|6266.66|6266.66|6266.66|6266.66|6265.34|6265.34|0
1647427310000|2022-03-16 10:41:50|6267|6267|6264.97|6264.97|6267.34|6267.34|6264.97|6264.97|0
1647427320000|2022-03-16 10:42:00|6264.25|6264.25|6264.25|6264.25|6264.25|6264.25|6264.25|6264.25|0
1647427340000|2022-03-16 10:42:20|6264.52|6264.52|6264.87|6264.87|6264.87|6264.87|6264.52|6264.52|0
1647427350000|2022-03-16 10:42:30|6267.72|6267.72|6268.46|6268.46|6268.46|6268.46|6267.72|6267.72|0
1647427390000|2022-03-16 10:43:10|6268.21|6268.21|6268.46|6268.46|6268.46|6268.46|6268.21|6268.21|0
1647427410000|2022-03-16 10:43:30|6268.21|6268.21|6271.53|6271.53|6271.53|6271.53|6267.98|6267.98|0
1647427420000|2022-03-16 10:43:40|6270.8|6270.8|6270.3|6270.3|6270.8|6270.8|6270.3|6270.3|0
1647427430000|2022-03-16 10:43:50|6270.55|6270.55|6270.55|6270.55|6270.55|6270.55|6270.55|6270.55|0
1647427440000|2022-03-16 10:44:00|6269.13|6269.13|6268.84|6268.84|6270.97|6270.97|6268.84|6268.84|0
1647427450000|2022-03-16 10:44:10|6268.5|6268.5|6268.5|6268.5|6268.5|6268.5|6268.5|6268.5|0
1647427470000|2022-03-16 10:44:30|6268.85|6268.85|6267.43|6267.43|6268.85|6268.85|6267.43|6267.43|0
1647427490000|2022-03-16 10:44:50|6267.66|6267.66|6267.66|6267.66|6267.66|6267.66|6267.66|6267.66|0
1647427500000|2022-03-16 10:45:00|6265.53|6265.53|6266.24|6266.24|6266.95|6266.95|6265.53|6265.53|0
1647427510000|2022-03-16 10:45:10|6265.99|6265.99|6265.74|6265.74|6265.99|6265.99|6265.74|6265.74|0
1647427540000|2022-03-16 10:45:40|6265.03|6265.03|6265.15|6265.15|6265.15|6265.15|6265.03|6265.03|0
1647427560000|2022-03-16 10:46:00|6264.88|6264.88|6265.11|6265.11|6265.11|6265.11|6264.88|6264.88|0
1647427580000|2022-03-16 10:46:20|6267.36|6267.36|6269.03|6269.03|6269.03|6269.03|6267.36|6267.36|0
1647427590000|2022-03-16 10:46:30|6269.26|6269.26|6269.26|6269.26|6269.26|6269.26|6269.26|6269.26|0
1647427600000|2022-03-16 10:46:40|6269.51|6269.51|6269.51|6269.51|6269.51|6269.51|6269.51|6269.51|0
1647427610000|2022-03-16 10:46:50|6270.18|6270.18|6270.18|6270.18|6270.18|6270.18|6270.18|6270.18|0
1647427620000|2022-03-16 10:47:00|6271.6|6271.6|6271.6|6271.6|6271.6|6271.6|6271.6|6271.6|0
1647427660000|2022-03-16 10:47:40|6270.89|6270.89|6270.89|6270.89|6270.89|6270.89|6270.89|6270.89|0
1647427670000|2022-03-16 10:47:50|6270.18|6270.18|6269.81|6269.81|6270.41|6270.41|6269.81|6269.81|0
1647427680000|2022-03-16 10:48:00|6268.38|6268.38|6267.56|6267.56|6268.38|6268.38|6267.56|6267.56|0
1647427700000|2022-03-16 10:48:20|6267.31|6267.31|6267.31|6267.31|6267.31|6267.31|6267.31|6267.31|0
1647427710000|2022-03-16 10:48:30|6267.56|6267.56|6267.56|6267.56|6267.56|6267.56|6267.56|6267.56|0
1647427730000|2022-03-16 10:48:50|6267.8|6267.8|6267.8|6267.8|6267.8|6267.8|6267.8|6267.8|0
1647427750000|2022-03-16 10:49:10|6267.92|6267.92|6267.53|6267.53|6267.92|6267.92|6267.53|6267.53|0
1647427790000|2022-03-16 10:49:50|6269.78|6269.78|6269.78|6269.78|6269.78|6269.78|6269.78|6269.78|0
1647427850000|2022-03-16 10:50:50|6269.54|6269.54|6269.29|6269.29|6269.54|6269.54|6269.29|6269.29|0
1647427880000|2022-03-16 10:51:20|6269.52|6269.52|6268.1|6268.1|6269.52|6269.52|6267.39|6267.39|0
1647427910000|2022-03-16 10:51:50|6269.16|6269.16|6269.16|6269.16|6269.16|6269.16|6269.16|6269.16|0
1647427930000|2022-03-16 10:52:10|6269.27|6269.27|6268.93|6268.93|6269.27|6269.27|6268.81|6268.81|0
1647427940000|2022-03-16 10:52:20|6269.16|6269.16|6269.16|6269.16|6269.16|6269.16|6269.16|6269.16|0
1647427950000|2022-03-16 10:52:30|6269.4|6269.4|6269.4|6269.4|6269.4|6269.4|6269.4|6269.4|0
1647427960000|2022-03-16 10:52:40|6269.29|6269.29|6269.29|6269.29|6269.29|6269.29|6269.29|6269.29|0
1647427970000|2022-03-16 10:52:50|6270|6270|6270.83|6270.83|6270.83|6270.83|6270|6270|0
1647427990000|2022-03-16 10:53:10|6271.1|6271.1|6271.46|6271.46|6271.46|6271.46|6271.1|6271.1|0
1647428000000|2022-03-16 10:53:20|6271.8|6271.8|6272.02|6272.02|6272.02|6272.02|6271.8|6271.8|0
1647428010000|2022-03-16 10:53:30|6271.31|6271.31|6271.31|6271.31|6271.31|6271.31|6271.31|6271.31|0
1647428020000|2022-03-16 10:53:40|6269.89|6269.89|6270.11|6270.11|6270.11|6270.11|6269.4|6269.4|0
1647428030000|2022-03-16 10:53:50|6269.76|6269.76|6270.11|6270.11|6270.11|6270.11|6269.76|6269.76|0
1647428040000|2022-03-16 10:54:00|6269.1|6269.1|6267.68|6267.68|6269.1|6269.1|6267.68|6267.68|0
1647428050000|2022-03-16 10:54:10|6265.55|6265.55|6265.66|6265.66|6265.78|6265.78|6265.55|6265.55|0
1647428060000|2022-03-16 10:54:20|6265.78|6265.78|6268.03|6268.03|6268.03|6268.03|6265.78|6265.78|0
1647428080000|2022-03-16 10:54:40|6266.6|6266.6|6266.6|6266.6|6266.6|6266.6|6266.6|6266.6|0
1647428090000|2022-03-16 10:54:50|6267.08|6267.08|6267.08|6267.08|6267.08|6267.08|6267.08|6267.08|0
1647428100000|2022-03-16 10:55:00|6267.79|6267.79|6268.5|6268.5|6268.5|6268.5|6267.79|6267.79|0
1647428110000|2022-03-16 10:55:10|6269.22|6269.22|6269.22|6269.22|6269.22|6269.22|6269.22|6269.22|0
1647428120000|2022-03-16 10:55:20|6267.08|6267.08|6266.37|6266.37|6267.68|6267.68|6266.25|6266.25|0
1647428130000|2022-03-16 10:55:30|6263.52|6263.52|6263.52|6263.52|6263.52|6263.52|6263.52|6263.52|0
1647428140000|2022-03-16 10:55:40|6263.28|6263.28|6262.67|6262.67|6263.28|6263.28|6262.67|6262.67|0
1647428150000|2022-03-16 10:55:50|6262.79|6262.79|6263.15|6263.15|6263.15|6263.15|6262.21|6262.21|0
1647428160000|2022-03-16 10:56:00|6262.81|6262.81|6263.05|6263.05|6263.05|6263.05|6262.47|6262.47|0
1647428180000|2022-03-16 10:56:20|6263.17|6263.17|6263.17|6263.17|6263.17|6263.17|6263.17|6263.17|0
1647428190000|2022-03-16 10:56:30|6263.28|6263.28|6263.28|6263.28|6263.28|6263.28|6263.28|6263.28|0
1647428200000|2022-03-16 10:56:40|6262.57|6262.57|6262.57|6262.57|6262.57|6262.57|6262.57|6262.57|0
1647428210000|2022-03-16 10:56:50|6263.6|6263.6|6263.6|6263.6|6263.6|6263.6|6263.6|6263.6|0
1647428240000|2022-03-16 10:57:20|6263.49|6263.49|6264.2|6264.2|6264.2|6264.2|6263.49|6263.49|0
1647428250000|2022-03-16 10:57:30|6263.95|6263.95|6263.95|6263.95|6263.95|6263.95|6263.95|6263.95|0
1647428290000|2022-03-16 10:58:10|6266.09|6266.09|6266.09|6266.09|6266.09|6266.09|6266.09|6266.09|0
1647428340000|2022-03-16 10:59:00|6265.37|6265.37|6266.09|6266.09|6266.09|6266.09|6265.37|6265.37|0
1647428350000|2022-03-16 10:59:10|6265.85|6265.85|6266.2|6266.2|6266.2|6266.2|6265.85|6265.85|0
1647428360000|2022-03-16 10:59:20|6265.97|6265.97|6266.09|6266.09|6266.09|6266.09|6265.97|6265.97|0
1647428380000|2022-03-16 10:59:40|6266.8|6266.8|6266.8|6266.8|6266.8|6266.8|6266.8|6266.8|0
1647428390000|2022-03-16 10:59:50|6267.38|6267.38|6270.73|6270.73|6270.73|6270.73|6267.38|6267.38|0
1647428400000|2022-03-16 11:00:00|6270.5|6270.5|6270.84|6270.84|6271.09|6271.09|6270.38|6270.38|0
1647428410000|2022-03-16 11:00:10|6272.27|6272.27|6272.27|6272.27|6272.27|6272.27|6272.27|6272.27|0
1647428420000|2022-03-16 11:00:20|6272.98|6272.98|6276.19|6276.19|6276.19|6276.19|6272.98|6272.98|0
1647428430000|2022-03-16 11:00:30|6275.94|6275.94|6274.52|6274.52|6275.94|6275.94|6274.52|6274.52|0
1647428440000|2022-03-16 11:00:40|6274.27|6274.27|6274.27|6274.27|6274.27|6274.27|6274.27|6274.27|0
1647428450000|2022-03-16 11:00:50|6274.98|6274.98|6275.7|6275.7|6275.7|6275.7|6274.98|6274.98|0
1647428460000|2022-03-16 11:01:00|6275.58|6275.58|6275.58|6275.58|6275.58|6275.58|6275.58|6275.58|0
1647428470000|2022-03-16 11:01:10|6274.16|6274.16|6274.16|6274.16|6274.16|6274.16|6274.16|6274.16|0
1647428480000|2022-03-16 11:01:20|6273.91|6273.91|6273.91|6273.91|6273.91|6273.91|6273.91|6273.91|0
1647428490000|2022-03-16 11:01:30|6273.66|6273.66|6272|6272|6273.66|6273.66|6272|6272|0
1647428500000|2022-03-16 11:01:40|6270.57|6270.57|6267.37|6267.37|6270.57|6270.57|6267.37|6267.37|0
1647428510000|2022-03-16 11:01:50|6266.66|6266.66|6266.66|6266.66|6266.91|6266.91|6266.66|6266.66|0
1647428520000|2022-03-16 11:02:00|6266.91|6266.91|6266.91|6266.91|6266.91|6266.91|6266.91|6266.91|0
1647428530000|2022-03-16 11:02:10|6267.02|6267.02|6270.1|6270.1|6270.1|6270.1|6267.02|6267.02|0
1647428550000|2022-03-16 11:02:30|6270.44|6270.44|6270.44|6270.44|6270.44|6270.44|6270.44|6270.44|0
1647428560000|2022-03-16 11:02:40|6270.9|6270.9|6271.17|6271.17|6271.17|6271.17|6270.9|6270.9|0
1647428570000|2022-03-16 11:02:50|6271.84|6271.84|6279.62|6279.62|6279.62|6279.62|6271.84|6271.84|0
1647428580000|2022-03-16 11:03:00|6279.86|6279.86|6279.98|6279.98|6279.98|6279.98|6279.37|6279.37|0
1647428590000|2022-03-16 11:03:10|6279.27|6279.27|6277.6|6277.6|6279.27|6279.27|6277.6|6277.6|0
1647428610000|2022-03-16 11:03:30|6278.31|6278.31|6278.31|6278.31|6278.31|6278.31|6278.31|6278.31|0
1647428630000|2022-03-16 11:03:50|6276.55|6276.55|6276.55|6276.55|6276.55|6276.55|6276.55|6276.55|0
1647428660000|2022-03-16 11:04:20|6276.89|6276.89|6276.89|6276.89|6276.89|6276.89|6276.89|6276.89|0
1647428670000|2022-03-16 11:04:30|6276.64|6276.64|6279.98|6279.98|6279.98|6279.98|6276.64|6276.64|0
1647428680000|2022-03-16 11:04:40|6279.27|6279.27|6280.08|6280.08|6280.08|6280.08|6279.27|6279.27|0
1647428690000|2022-03-16 11:04:50|6279.59|6279.59|6279.59|6279.59|6279.59|6279.59|6279.59|6279.59|0
1647428700000|2022-03-16 11:05:00|6280.3|6280.3|6279.34|6279.34|6280.3|6280.3|6279.34|6279.34|0
1647428720000|2022-03-16 11:05:20|6278.85|6278.85|6278.85|6278.85|6278.85|6278.85|6278.85|6278.85|0
1647428730000|2022-03-16 11:05:30|6278.6|6278.6|6278.6|6278.6|6278.6|6278.6|6278.6|6278.6|0
1647428740000|2022-03-16 11:05:40|6279.1|6279.1|6277.67|6277.67|6279.1|6279.1|6276.96|6276.96|0
1647428760000|2022-03-16 11:06:00|6277.18|6277.18|6277.18|6277.18|6277.18|6277.18|6277.18|6277.18|0
1647428770000|2022-03-16 11:06:10|6277.67|6277.67|6279.1|6279.1|6279.1|6279.1|6277.67|6277.67|0
1647428780000|2022-03-16 11:06:20|6278.76|6278.76|6278.76|6278.76|6278.76|6278.76|6278.76|6278.76|0
1647428790000|2022-03-16 11:06:30|6279.11|6279.11|6279.11|6279.11|6279.11|6279.11|6279.11|6279.11|0
1647428810000|2022-03-16 11:06:50|6278.76|6278.76|6278.88|6278.88|6278.88|6278.88|6278.76|6278.76|0
1647428860000|2022-03-16 11:07:40|6278.99|6278.99|6278.99|6278.99|6278.99|6278.99|6278.99|6278.99|0
1647428870000|2022-03-16 11:07:50|6279.11|6279.11|6280.53|6280.53|6280.53|6280.53|6279.11|6279.11|0
1647428880000|2022-03-16 11:08:00|6279.11|6279.11|6279.11|6279.11|6279.11|6279.11|6279.11|6279.11|0
1647428890000|2022-03-16 11:08:10|6277.69|6277.69|6277.45|6277.45|6277.69|6277.69|6277.45|6277.45|0
1647428910000|2022-03-16 11:08:30|6278.88|6278.88|6278.88|6278.88|6278.88|6278.88|6278.88|6278.88|0
1647428950000|2022-03-16 11:09:10|6278.17|6278.17|6277.83|6277.83|6278.17|6278.17|6277.83|6277.83|0
1647428960000|2022-03-16 11:09:20|6277.58|6277.58|6277.35|6277.35|6277.58|6277.58|6277.35|6277.35|0
1647428970000|2022-03-16 11:09:30|6276.89|6276.89|6274.6|6274.6|6277.12|6277.12|6274.6|6274.6|0
1647428980000|2022-03-16 11:09:40|6274.33|6274.33|6274.33|6274.33|6274.33|6274.33|6274.33|6274.33|0
1647429040000|2022-03-16 11:10:40|6272.2|6272.2|6271.27|6271.27|6272.2|6272.2|6271.27|6271.27|0
1647429060000|2022-03-16 11:11:00|6270.94|6270.94|6270.94|6270.94|6270.94|6270.94|6270.94|6270.94|0
1647429100000|2022-03-16 11:11:40|6268.8|6268.8|6268.8|6268.8|6268.8|6268.8|6268.8|6268.8|0
1647429120000|2022-03-16 11:12:00|6266.67|6266.67|6265.82|6265.82|6266.67|6266.67|6265.82|6265.82|0
1647429130000|2022-03-16 11:12:10|6265.58|6265.58|6265.58|6265.58|6265.58|6265.58|6265.58|6265.58|0
1647429150000|2022-03-16 11:12:30|6265.83|6265.83|6270|6270|6270|6270|6265.83|6265.83|0
1647429160000|2022-03-16 11:12:40|6270.49|6270.49|6269.66|6269.66|6270.49|6270.49|6269.5|6269.5|0
1647429170000|2022-03-16 11:12:50|6269.91|6269.91|6269.91|6269.91|6269.91|6269.91|6269.91|6269.91|0
1647429180000|2022-03-16 11:13:00|6270.58|6270.58|6270.58|6270.58|6270.58|6270.58|6270.58|6270.58|0
1647429200000|2022-03-16 11:13:20|6271.07|6271.07|6271.41|6271.41|6272.12|6272.12|6271.07|6271.07|0
1647429250000|2022-03-16 11:14:10|6272.1|6272.1|6272.1|6272.1|6272.1|6272.1|6272.1|6272.1|0
1647429310000|2022-03-16 11:15:10|6271.61|6271.61|6271.61|6271.61|6271.61|6271.61|6271.61|6271.61|0
1647429340000|2022-03-16 11:15:40|6269.47|6269.47|6267.38|6267.38|6269.47|6269.47|6267.38|6267.38|0
1647429350000|2022-03-16 11:15:50|6267.26|6267.26|6267.26|6267.26|6267.26|6267.26|6267.26|6267.26|0
1647429370000|2022-03-16 11:16:10|6267.98|6267.98|6267.98|6267.98|6267.98|6267.98|6267.98|6267.98|0
1647429390000|2022-03-16 11:16:30|6267.63|6267.63|6267.63|6267.63|6267.63|6267.63|6267.63|6267.63|0
1647429400000|2022-03-16 11:16:40|6267.96|6267.96|6271.15|6271.15|6271.15|6271.15|6267.96|6267.96|0
1647429410000|2022-03-16 11:16:50|6271.73|6271.73|6271.73|6271.73|6271.73|6271.73|6271.73|6271.73|0
1647429420000|2022-03-16 11:17:00|6272.27|6272.27|6272.27|6272.27|6272.27|6272.27|6272.27|6272.27|0
1647429430000|2022-03-16 11:17:10|6272.73|6272.73|6272.5|6272.5|6272.73|6272.73|6272.5|6272.5|0
1647429460000|2022-03-16 11:17:40|6272.84|6272.84|6274.98|6274.98|6274.98|6274.98|6272.84|6272.84|0
1647429470000|2022-03-16 11:17:50|6274.27|6274.27|6274.27|6274.27|6274.27|6274.27|6274.27|6274.27|0
1647429490000|2022-03-16 11:18:10|6275.69|6275.69|6275.69|6275.69|6275.69|6275.69|6275.69|6275.69|0
1647429510000|2022-03-16 11:18:30|6275.92|6275.92|6275.92|6275.92|6275.92|6275.92|6275.92|6275.92|0
1647429520000|2022-03-16 11:18:40|6276.04|6276.04|6277.02|6277.02|6277.02|6277.02|6276.04|6276.04|0
1647429530000|2022-03-16 11:18:50|6277.36|6277.36|6277.69|6277.69|6277.69|6277.69|6277.36|6277.36|0
1647429560000|2022-03-16 11:19:20|6277.81|6277.81|6277.81|6277.81|6277.81|6277.81|6277.81|6277.81|0
1647429570000|2022-03-16 11:19:30|6277.69|6277.69|6277.69|6277.69|6277.69|6277.69|6277.69|6277.69|0
1647429580000|2022-03-16 11:19:40|6276.98|6276.98|6276.98|6276.98|6276.98|6276.98|6276.98|6276.98|0
1647429660000|2022-03-16 11:21:00|6276.74|6276.74|6276.74|6276.74|6276.74|6276.74|6276.74|6276.74|0
1647429680000|2022-03-16 11:21:20|6277.45|6277.45|6277.45|6277.45|6277.45|6277.45|6277.45|6277.45|0
1647429690000|2022-03-16 11:21:30|6276.74|6276.74|6276.74|6276.74|6276.74|6276.74|6276.74|6276.74|0
1647429770000|2022-03-16 11:22:50|6276.06|6276.06|6276.06|6276.06|6276.06|6276.06|6276.06|6276.06|0
1647429780000|2022-03-16 11:23:00|6275.82|6275.82|6275.82|6275.82|6275.82|6275.82|6275.82|6275.82|0
1647429810000|2022-03-16 11:23:30|6275.7|6275.7|6275.82|6275.82|6275.93|6275.93|6275.7|6275.7|0
1647429820000|2022-03-16 11:23:40|6274.4|6274.4|6273.81|6273.81|6274.4|6274.4|6273.81|6273.81|0
1647429840000|2022-03-16 11:24:00|6273.57|6273.57|6273.57|6273.57|6273.57|6273.57|6273.57|6273.57|0
1647429850000|2022-03-16 11:24:10|6271.43|6271.43|6271.1|6271.1|6271.43|6271.43|6271.1|6271.1|0
1647429870000|2022-03-16 11:24:30|6270.85|6270.85|6270.85|6270.85|6270.85|6270.85|6270.85|6270.85|0
1647429940000|2022-03-16 11:25:40|6271.1|6271.1|6271.58|6271.58|6271.69|6271.69|6271.1|6271.1|0
1647429960000|2022-03-16 11:26:00|6270.87|6270.87|6270.87|6270.87|6270.87|6270.87|6270.87|6270.87|0
1647430030000|2022-03-16 11:27:10|6271.21|6271.21|6271.21|6271.21|6271.21|6271.21|6271.21|6271.21|0
1647430070000|2022-03-16 11:27:50|6271.92|6271.92|6272.64|6272.64|6272.64|6272.64|6271.92|6271.92|0
1647430090000|2022-03-16 11:28:10|6272.87|6272.87|6273.58|6273.58|6273.58|6273.58|6272.87|6272.87|0
1647430110000|2022-03-16 11:28:30|6274.25|6274.25|6274.25|6274.25|6274.25|6274.25|6274.25|6274.25|0
1647430140000|2022-03-16 11:29:00|6274.5|6274.5|6273.78|6273.78|6274.5|6274.5|6273.78|6273.78|0
1647430150000|2022-03-16 11:29:10|6274.02|6274.02|6274.13|6274.13|6274.13|6274.13|6274.02|6274.02|0
1647430160000|2022-03-16 11:29:20|6273.39|6273.39|6273.39|6273.39|6273.39|6273.39|6273.39|6273.39|0
1647430170000|2022-03-16 11:29:30|6273.28|6273.28|6273.28|6273.28|6273.28|6273.28|6273.28|6273.28|0
1647430190000|2022-03-16 11:29:50|6273.99|6273.99|6273.99|6273.99|6273.99|6273.99|6273.74|6273.74|0
1647430200000|2022-03-16 11:30:00|6273.74|6273.74|6273.74|6273.74|6273.74|6273.74|6273.74|6273.74|0
1647430230000|2022-03-16 11:30:30|6273.16|6273.16|6271.39|6271.39|6273.16|6273.16|6271.39|6271.39|0
1647430250000|2022-03-16 11:30:50|6272.1|6272.1|6272.1|6272.1|6272.1|6272.1|6272.1|6272.1|0
1647430270000|2022-03-16 11:31:10|6271.86|6271.86|6271.86|6271.86|6271.86|6271.86|6271.86|6271.86|0
1647430280000|2022-03-16 11:31:20|6269.01|6269.01|6269.01|6269.01|6269.01|6269.01|6269.01|6269.01|0
1647430310000|2022-03-16 11:31:50|6270.43|6270.43|6270.43|6270.43|6270.43|6270.43|6270.43|6270.43|0
1647430330000|2022-03-16 11:32:10|6269.72|6269.72|6269.72|6269.72|6269.72|6269.72|6269.72|6269.72|0
1647430390000|2022-03-16 11:33:10|6270.43|6270.43|6270.21|6270.21|6270.43|6270.43|6270.1|6270.1|0
1647430400000|2022-03-16 11:33:20|6270.44|6270.44|6270.44|6270.44|6270.44|6270.44|6270.44|6270.44|0
1647430410000|2022-03-16 11:33:30|6271.16|6271.16|6271.16|6271.16|6271.16|6271.16|6271.16|6271.16|0
1647430480000|2022-03-16 11:34:40|6270.44|6270.44|6269.95|6269.95|6270.44|6270.44|6269.95|6269.95|0
1647430500000|2022-03-16 11:35:00|6268.53|6268.53|6268.53|6268.53|6268.53|6268.53|6268.53|6268.53|0
1647430560000|2022-03-16 11:36:00|6268.19|6268.19|6267.48|6267.48|6268.19|6268.19|6267.48|6267.48|0
1647430570000|2022-03-16 11:36:10|6266.43|6266.43|6266.43|6266.43|6266.43|6266.43|6266.43|6266.43|0
1647430600000|2022-03-16 11:36:40|6265.72|6265.72|6264.68|6264.68|6265.72|6265.72|6264.68|6264.68|0
1647430610000|2022-03-16 11:36:50|6264.21|6264.21|6264.33|6264.33|6264.33|6264.33|6264.1|6264.1|0
1647430620000|2022-03-16 11:37:00|6263.62|6263.62|6263.62|6263.62|6263.62|6263.62|6263.62|6263.62|0
1647430630000|2022-03-16 11:37:10|6263.85|6263.85|6263.09|6263.09|6263.85|6263.85|6263.09|6263.09|0
1647430640000|2022-03-16 11:37:20|6262.84|6262.84|6262.84|6262.84|6262.84|6262.84|6262.84|6262.84|0
1647430660000|2022-03-16 11:37:40|6262.96|6262.96|6263.19|6263.19|6263.19|6263.19|6262.96|6262.96|0
1647430690000|2022-03-16 11:38:10|6263.3|6263.3|6263.3|6263.3|6263.3|6263.3|6263.3|6263.3|0
1647430700000|2022-03-16 11:38:20|6262.59|6262.59|6262.59|6262.59|6262.59|6262.59|6262.59|6262.59|0
1647430720000|2022-03-16 11:38:40|6262.35|6262.35|6262.35|6262.35|6262.35|6262.35|6262.35|6262.35|0
1647430730000|2022-03-16 11:38:50|6263.55|6263.55|6263.8|6263.8|6263.8|6263.8|6263.55|6263.55|0
1647430750000|2022-03-16 11:39:10|6263.08|6263.08|6262.37|6262.37|6263.08|6263.08|6262.37|6262.37|0
1647430780000|2022-03-16 11:39:40|6262.13|6262.13|6261.42|6261.42|6262.13|6262.13|6261.42|6261.42|0
1647430810000|2022-03-16 11:40:10|6259.99|6259.99|6259.99|6259.99|6259.99|6259.99|6259.99|6259.99|0
1647430820000|2022-03-16 11:40:20|6260.11|6260.11|6260.11|6260.11|6260.11|6260.11|6260.11|6260.11|0
1647430840000|2022-03-16 11:40:40|6258.69|6258.69|6258.69|6258.69|6258.69|6258.69|6258.69|6258.69|0
1647430850000|2022-03-16 11:40:50|6258.34|6258.34|6258.34|6258.34|6258.34|6258.34|6258.34|6258.34|0
1647430880000|2022-03-16 11:41:20|6256.2|6256.2|6256.2|6256.2|6256.2|6256.2|6256.2|6256.2|0
1647430910000|2022-03-16 11:41:50|6255.94|6255.94|6255.94|6255.94|6255.94|6255.94|6255.94|6255.94|0
1647430930000|2022-03-16 11:42:10|6255.82|6255.82|6255.48|6255.48|6255.82|6255.82|6255.15|6255.15|0
1647430940000|2022-03-16 11:42:20|6255.14|6255.14|6254.19|6254.19|6255.14|6255.14|6253.96|6253.96|0
1647430970000|2022-03-16 11:42:50|6253.48|6253.48|6254.19|6254.19|6254.19|6254.19|6253.48|6253.48|0
1647430980000|2022-03-16 11:43:00|6254.31|6254.31|6252.89|6252.89|6254.31|6254.31|6252.89|6252.89|0
1647431000000|2022-03-16 11:43:20|6251.46|6251.46|6251.46|6251.46|6251.46|6251.46|6251.46|6251.46|0
1647431010000|2022-03-16 11:43:30|6252.18|6252.18|6252.89|6252.89|6252.89|6252.89|6252.18|6252.18|0
1647431020000|2022-03-16 11:43:40|6252.54|6252.54|6252.54|6252.54|6252.54|6252.54|6252.54|6252.54|0
1647431040000|2022-03-16 11:44:00|6251.83|6251.83|6252.54|6252.54|6252.54|6252.54|6251.58|6251.58|0
1647431060000|2022-03-16 11:44:20|6253.25|6253.25|6253.25|6253.25|6253.25|6253.25|6253.25|6253.25|0
1647431080000|2022-03-16 11:44:40|6253.5|6253.5|6253.5|6253.5|6253.5|6253.5|6253.5|6253.5|0
1647431090000|2022-03-16 11:44:50|6255.63|6255.63|6257.77|6257.77|6257.77|6257.77|6255.63|6255.63|0
1647431120000|2022-03-16 11:45:20|6258.99|6258.99|6260.36|6260.36|6260.36|6260.36|6258.99|6258.99|0
1647431160000|2022-03-16 11:46:00|6259.65|6259.65|6257.08|6257.08|6259.65|6259.65|6257.08|6257.08|0
1647431170000|2022-03-16 11:46:10|6256.81|6256.81|6256.81|6256.81|6256.81|6256.81|6256.81|6256.81|0
1647431240000|2022-03-16 11:47:20|6255.39|6255.39|6256.1|6256.1|6256.1|6256.1|6255.39|6255.39|0
1647431270000|2022-03-16 11:47:50|6255.39|6255.39|6255.39|6255.39|6255.39|6255.39|6255.39|6255.39|0
1647431290000|2022-03-16 11:48:10|6255.27|6255.27|6255.16|6255.16|6255.27|6255.27|6255.16|6255.16|0
1647431310000|2022-03-16 11:48:30|6254.64|6254.64|6253.72|6253.72|6254.64|6254.64|6253.72|6253.72|0
1647431330000|2022-03-16 11:48:50|6253.84|6253.84|6253.95|6253.95|6253.95|6253.95|6253.84|6253.84|0
1647431340000|2022-03-16 11:49:00|6251.82|6251.82|6251.82|6251.82|6251.82|6251.82|6251.82|6251.82|0
1647431350000|2022-03-16 11:49:10|6251.11|6251.11|6251.11|6251.11|6251.11|6251.11|6251.11|6251.11|0
1647431360000|2022-03-16 11:49:20|6250.4|6250.4|6250.4|6250.4|6250.4|6250.4|6250.4|6250.4|0
1647431400000|2022-03-16 11:50:00|6250.28|6250.28|6250.51|6250.51|6250.51|6250.51|6250.28|6250.28|0
1647431410000|2022-03-16 11:50:10|6250.4|6250.4|6250.28|6250.28|6250.4|6250.4|6250.28|6250.28|0
1647431470000|2022-03-16 11:51:10|6248.86|6248.86|6248.86|6248.86|6248.86|6248.86|6248.86|6248.86|0
1647431480000|2022-03-16 11:51:20|6248.15|6248.15|6247.44|6247.44|6248.15|6248.15|6247.44|6247.44|0
1647431490000|2022-03-16 11:51:30|6246.72|6246.72|6246.72|6246.72|6246.72|6246.72|6246.72|6246.72|0
1647431520000|2022-03-16 11:52:00|6246.61|6246.61|6248.03|6248.03|6248.03|6248.03|6246.61|6246.61|0
1647431540000|2022-03-16 11:52:20|6247.32|6247.32|6247.2|6247.2|6247.32|6247.32|6247.2|6247.2|0
1647431550000|2022-03-16 11:52:30|6247.09|6247.09|6247.09|6247.09|6247.09|6247.09|6247.09|6247.09|0
1647431610000|2022-03-16 11:53:30|6246.38|6246.38|6246.38|6246.38|6246.38|6246.38|6246.38|6246.38|0
1647431620000|2022-03-16 11:53:40|6246.15|6246.15|6245.91|6245.91|6246.15|6246.15|6245.91|6245.91|0
1647431630000|2022-03-16 11:53:50|6245.58|6245.58|6245.58|6245.58|6245.58|6245.58|6245.58|6245.58|0
1647431660000|2022-03-16 11:54:20|6245.69|6245.69|6242.85|6242.85|6245.69|6245.69|6242.85|6242.85|0
1647431680000|2022-03-16 11:54:40|6240.71|6240.71|6240.71|6240.71|6240.71|6240.71|6240.71|6240.71|0
1647431700000|2022-03-16 11:55:00|6241.21|6241.21|6241.21|6241.21|6241.21|6241.21|6241.21|6241.21|0
1647431720000|2022-03-16 11:55:20|6240.5|6240.5|6240.5|6240.5|6240.5|6240.5|6240.5|6240.5|0
1647431740000|2022-03-16 11:55:40|6241.21|6241.21|6243.68|6243.68|6244.68|6244.68|6241.21|6241.21|0
1647431750000|2022-03-16 11:55:50|6244.35|6244.35|6244.71|6244.71|6244.71|6244.71|6244.35|6244.35|0
1647431780000|2022-03-16 11:56:20|6244.46|6244.46|6244.35|6244.35|6244.46|6244.46|6244.35|6244.35|0
1647431800000|2022-03-16 11:56:40|6242.21|6242.21|6244.35|6244.35|6244.35|6244.35|6242.21|6242.21|0
1647431810000|2022-03-16 11:56:50|6243.64|6243.64|6243.64|6243.64|6243.64|6243.64|6243.64|6243.64|0
1647431840000|2022-03-16 11:57:20|6242.93|6242.93|6242.93|6242.93|6242.93|6242.93|6242.93|6242.93|0
1647431880000|2022-03-16 11:58:00|6244.35|6244.35|6244.35|6244.35|6244.35|6244.35|6244.35|6244.35|0
1647431950000|2022-03-16 11:59:10|6244.84|6244.84|6245.55|6245.55|6245.55|6245.55|6244.84|6244.84|0
1647431960000|2022-03-16 11:59:20|6245.67|6245.67|6245.67|6245.67|6245.67|6245.67|6245.67|6245.67|0
1647431970000|2022-03-16 11:59:30|6245.78|6245.78|6245.78|6245.78|6245.78|6245.78|6245.78|6245.78|0
1647431980000|2022-03-16 11:59:40|6246.03|6246.03|6246.03|6246.03|6246.03|6246.03|6246.03|6246.03|0
1647432030000|2022-03-16 12:00:30|6246.3|6246.3|6246.79|6246.79|6246.79|6246.79|6246.3|6246.3|0
1647432050000|2022-03-16 12:00:50|6247.5|6247.5|6246.2|6246.2|6247.5|6247.5|6246.08|6246.08|0
1647432070000|2022-03-16 12:01:10|6245.48|6245.48|6245.48|6245.48|6245.48|6245.48|6245.48|6245.48|0
1647432080000|2022-03-16 12:01:20|6246.2|6246.2|6246.2|6246.2|6246.2|6246.2|6246.2|6246.2|0
1647432090000|2022-03-16 12:01:30|6246.43|6246.43|6245.95|6245.95|6246.66|6246.66|6245.95|6245.95|0
1647432120000|2022-03-16 12:02:00|6246.66|6246.66|6246.66|6246.66|6246.66|6246.66|6246.66|6246.66|0
1647432130000|2022-03-16 12:02:10|6247.33|6247.33|6247.33|6247.33|6247.33|6247.33|6247.33|6247.33|0
1647432150000|2022-03-16 12:02:30|6245.2|6245.2|6245.2|6245.2|6245.2|6245.2|6245.2|6245.2|0
1647432160000|2022-03-16 12:02:40|6246.62|6246.62|6246.62|6246.62|6246.62|6246.62|6246.62|6246.62|0
1647432180000|2022-03-16 12:03:00|6246.27|6246.27|6245.53|6245.53|6246.27|6246.27|6245.53|6245.53|0
1647432200000|2022-03-16 12:03:20|6245.3|6245.3|6245.19|6245.19|6245.3|6245.3|6245.19|6245.19|0
1647432210000|2022-03-16 12:03:30|6243.76|6243.76|6243.05|6243.05|6243.76|6243.76|6243.05|6243.05|0
1647432240000|2022-03-16 12:04:00|6243.76|6243.76|6243.76|6243.76|6243.76|6243.76|6243.76|6243.76|0
1647432270000|2022-03-16 12:04:30|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|0
1647432280000|2022-03-16 12:04:40|6242|6242|6242.34|6242.34|6242.34|6242.34|6242|6242|0
1647432300000|2022-03-16 12:05:00|6243.05|6243.05|6243.05|6243.05|6243.05|6243.05|6243.05|6243.05|0
1647432330000|2022-03-16 12:05:30|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|0
1647432370000|2022-03-16 12:06:10|6243.05|6243.05|6243.05|6243.05|6243.05|6243.05|6243.05|6243.05|0
1647432410000|2022-03-16 12:06:50|6244.26|6244.26|6245.68|6245.68|6245.68|6245.68|6244.26|6244.26|0
1647432420000|2022-03-16 12:07:00|6247.81|6247.81|6247.81|6247.81|6247.81|6247.81|6247.81|6247.81|0
1647432430000|2022-03-16 12:07:10|6248.06|6248.06|6248.06|6248.06|6248.06|6248.06|6248.06|6248.06|0
1647432530000|2022-03-16 12:08:50|6246.64|6246.64|6244.72|6244.72|6246.64|6246.64|6244.72|6244.72|0
1647432560000|2022-03-16 12:09:20|6244.37|6244.37|6244.37|6244.37|6244.37|6244.37|6243.66|6243.66|0
1647432620000|2022-03-16 12:10:20|6244.04|6244.04|6244.04|6244.04|6244.04|6244.04|6244.04|6244.04|0
1647432630000|2022-03-16 12:10:30|6243.92|6243.92|6243.92|6243.92|6243.92|6243.92|6243.92|6243.92|0
1647432640000|2022-03-16 12:10:40|6243.81|6243.81|6243.69|6243.69|6243.81|6243.81|6243.69|6243.69|0
1647432660000|2022-03-16 12:11:00|6243.44|6243.44|6243.44|6243.44|6243.44|6243.44|6243.44|6243.44|0
1647432670000|2022-03-16 12:11:10|6243.33|6243.33|6243.33|6243.33|6243.33|6243.33|6243.33|6243.33|0
1647432680000|2022-03-16 12:11:20|6241.91|6241.91|6241.91|6241.91|6241.91|6241.91|6241.91|6241.91|0
1647432690000|2022-03-16 12:11:30|6243.33|6243.33|6244.04|6244.04|6244.04|6244.04|6243.33|6243.33|0
1647432710000|2022-03-16 12:11:50|6243.33|6243.33|6244.04|6244.04|6244.04|6244.04|6243.33|6243.33|0
1647432770000|2022-03-16 12:12:50|6243.33|6243.33|6243.33|6243.33|6243.33|6243.33|6243.33|6243.33|0
1647432780000|2022-03-16 12:13:00|6243.21|6243.21|6243.1|6243.1|6243.21|6243.21|6243.1|6243.1|0
1647432790000|2022-03-16 12:13:10|6243.44|6243.44|6244.5|6244.5|6244.5|6244.5|6243.44|6243.44|0
1647432840000|2022-03-16 12:14:00|6244.39|6244.39|6244.27|6244.27|6244.39|6244.39|6244.27|6244.27|0
1647432850000|2022-03-16 12:14:10|6242.85|6242.85|6242.85|6242.85|6242.85|6242.85|6242.85|6242.85|0
1647432880000|2022-03-16 12:14:40|6242.96|6242.96|6242.96|6242.96|6242.96|6242.96|6242.96|6242.96|0
1647432910000|2022-03-16 12:15:10|6243.08|6243.08|6243.33|6243.33|6243.33|6243.33|6243.08|6243.08|0
1647432920000|2022-03-16 12:15:20|6243.67|6243.67|6243.67|6243.67|6243.67|6243.67|6243.67|6243.67|0
1647432940000|2022-03-16 12:15:40|6244.38|6244.38|6244.12|6244.12|6244.38|6244.38|6244.12|6244.12|0
1647432950000|2022-03-16 12:15:50|6243.4|6243.4|6243.4|6243.4|6243.4|6243.4|6243.4|6243.4|0
1647432960000|2022-03-16 12:16:00|6243.29|6243.29|6243.06|6243.06|6243.29|6243.29|6243.06|6243.06|0
1647432980000|2022-03-16 12:16:20|6242.48|6242.48|6242.48|6242.48|6242.48|6242.48|6242.48|6242.48|0
1647432990000|2022-03-16 12:16:30|6242.36|6242.36|6242.36|6242.36|6242.36|6242.36|6242.36|6242.36|0
1647433010000|2022-03-16 12:16:50|6242.03|6242.03|6242.03|6242.03|6242.03|6242.03|6242.03|6242.03|0
1647433020000|2022-03-16 12:17:00|6242.26|6242.26|6242.37|6242.37|6242.49|6242.49|6242.26|6242.26|0
1647433060000|2022-03-16 12:17:40|6242.61|6242.61|6243.32|6243.32|6243.32|6243.32|6242.61|6242.61|0
1647433070000|2022-03-16 12:17:50|6243.07|6243.07|6243.07|6243.07|6243.07|6243.07|6243.07|6243.07|0
1647433080000|2022-03-16 12:18:00|6241.65|6241.65|6241.65|6241.65|6241.65|6241.65|6241.65|6241.65|0
1647433110000|2022-03-16 12:18:30|6241.89|6241.89|6241.89|6241.89|6241.89|6241.89|6241.89|6241.89|0
1647433130000|2022-03-16 12:18:50|6243.32|6243.32|6243.32|6243.32|6243.32|6243.32|6243.32|6243.32|0
1647433180000|2022-03-16 12:19:40|6243.07|6243.07|6243.07|6243.07|6243.07|6243.07|6243.07|6243.07|0
1647433220000|2022-03-16 12:20:20|6243.19|6243.19|6243.19|6243.19|6243.19|6243.19|6243.19|6243.19|0
1647433230000|2022-03-16 12:20:30|6243.9|6243.9|6243.9|6243.9|6243.9|6243.9|6243.9|6243.9|0
1647433240000|2022-03-16 12:20:40|6244.57|6244.57|6243.15|6243.15|6244.57|6244.57|6243.15|6243.15|0
1647433260000|2022-03-16 12:21:00|6243.48|6243.48|6243.48|6243.48|6243.48|6243.48|6243.48|6243.48|0
1647433270000|2022-03-16 12:21:10|6245.02|6245.02|6246.25|6246.25|6246.25|6246.25|6245.02|6245.02|0
1647433310000|2022-03-16 12:21:50|6246.92|6246.92|6246.92|6246.92|6246.92|6246.92|6246.92|6246.92|0
1647433340000|2022-03-16 12:22:20|6246.8|6246.8|6246.8|6246.8|6246.8|6246.8|6246.8|6246.8|0
1647433350000|2022-03-16 12:22:30|6246.57|6246.57|6245.86|6245.86|6246.57|6246.57|6245.86|6245.86|0
1647433380000|2022-03-16 12:23:00|6246.57|6246.57|6246.57|6246.57|6246.57|6246.57|6246.57|6246.57|0
1647433400000|2022-03-16 12:23:20|6246.69|6246.69|6246.69|6246.69|6246.69|6246.69|6246.69|6246.69|0
1647433410000|2022-03-16 12:23:30|6250.25|6250.25|6252.38|6252.38|6252.38|6252.38|6250.25|6250.25|0
1647433420000|2022-03-16 12:23:40|6253.09|6253.09|6253.43|6253.43|6253.43|6253.43|6253.09|6253.09|0
1647433430000|2022-03-16 12:23:50|6253.7|6253.7|6254.19|6254.19|6254.19|6254.19|6253.7|6253.7|0
1647433460000|2022-03-16 12:24:20|6254.52|6254.52|6254.52|6254.52|6254.52|6254.52|6254.52|6254.52|0
1647433470000|2022-03-16 12:24:30|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|6254.29|6254.29|0
1647433490000|2022-03-16 12:24:50|6254.29|6254.29|6257.03|6257.03|6257.03|6257.03|6254.29|6254.29|0
1647433520000|2022-03-16 12:25:20|6256.7|6256.7|6257.37|6257.37|6257.37|6257.37|6256.7|6256.7|0
1647433560000|2022-03-16 12:26:00|6257.6|6257.6|6257.71|6257.71|6257.71|6257.71|6257.6|6257.6|0
1647433570000|2022-03-16 12:26:10|6256.29|6256.29|6254.87|6254.87|6256.29|6256.29|6254.87|6254.87|0
1647433580000|2022-03-16 12:26:20|6256.78|6256.78|6256.78|6256.78|6256.78|6256.78|6256.78|6256.78|0
1647433590000|2022-03-16 12:26:30|6256.07|6256.07|6256.07|6256.07|6256.07|6256.07|6256.07|6256.07|0
1647433620000|2022-03-16 12:27:00|6255.36|6255.36|6254.65|6254.65|6255.36|6255.36|6254.65|6254.65|0
1647433630000|2022-03-16 12:27:10|6251.73|6251.73|6251.73|6251.73|6251.73|6251.73|6251.73|6251.73|0
1647433640000|2022-03-16 12:27:20|6252.44|6252.44|6252.44|6252.44|6252.44|6252.44|6252.44|6252.44|0
1647433670000|2022-03-16 12:27:50|6252.32|6252.32|6252.32|6252.32|6252.32|6252.32|6252.32|6252.32|0
1647433700000|2022-03-16 12:28:20|6253.75|6253.75|6253.75|6253.75|6253.75|6253.75|6253.75|6253.75|0
1647433740000|2022-03-16 12:29:00|6253.86|6253.86|6256|6256|6256|6256|6253.86|6253.86|0
1647433790000|2022-03-16 12:29:50|6256.67|6256.67|6256.67|6256.67|6256.67|6256.67|6256.67|6256.67|0
1647433810000|2022-03-16 12:30:10|6256.78|6256.78|6257.39|6257.39|6257.39|6257.39|6256.78|6256.78|0
1647433830000|2022-03-16 12:30:30|6259.53|6259.53|6261.66|6261.66|6261.66|6261.66|6259.53|6259.53|0
1647433850000|2022-03-16 12:30:50|6261.89|6261.89|6261.89|6261.89|6261.89|6261.89|6261.89|6261.89|0
1647433860000|2022-03-16 12:31:00|6262.14|6262.14|6264.74|6264.74|6264.74|6264.74|6261.89|6261.89|0
1647433870000|2022-03-16 12:31:10|6263.31|6263.31|6263.31|6263.31|6263.31|6263.31|6263.31|6263.31|0
1647433890000|2022-03-16 12:31:30|6264.03|6264.03|6264.03|6264.03|6264.03|6264.03|6264.03|6264.03|0
1647433920000|2022-03-16 12:32:00|6264.29|6264.29|6264.29|6264.29|6264.29|6264.29|6264.29|6264.29|0
1647433930000|2022-03-16 12:32:10|6263.95|6263.95|6263.95|6263.95|6263.95|6263.95|6263.95|6263.95|0
1647433980000|2022-03-16 12:33:00|6261.81|6261.81|6261.81|6261.81|6261.81|6261.81|6261.81|6261.81|0
1647433990000|2022-03-16 12:33:10|6261.1|6261.1|6261.1|6261.1|6261.1|6261.1|6261.1|6261.1|0
1647434030000|2022-03-16 12:33:50|6261.35|6261.35|6261.35|6261.35|6261.35|6261.35|6261.35|6261.35|0
1647434040000|2022-03-16 12:34:00|6262.77|6262.77|6262.77|6262.77|6262.77|6262.77|6262.77|6262.77|0
1647434070000|2022-03-16 12:34:30|6262.06|6262.06|6262.06|6262.06|6262.06|6262.06|6262.06|6262.06|0
1647434100000|2022-03-16 12:35:00|6260.64|6260.64|6260.64|6260.64|6260.64|6260.64|6260.64|6260.64|0
1647434120000|2022-03-16 12:35:20|6260.87|6260.87|6260.87|6260.87|6260.87|6260.87|6260.87|6260.87|0
1647434130000|2022-03-16 12:35:30|6262.29|6262.29|6263|6263|6263|6263|6262.29|6262.29|0
1647434160000|2022-03-16 12:36:00|6264.43|6264.43|6266.04|6266.04|6266.04|6266.04|6264.43|6264.43|0
1647434170000|2022-03-16 12:36:10|6268.17|6268.17|6266.75|6266.75|6268.17|6268.17|6266.75|6266.75|0
1647434190000|2022-03-16 12:36:30|6267.46|6267.46|6268.17|6268.17|6268.17|6268.17|6267.46|6267.46|0
1647434230000|2022-03-16 12:37:10|6269.59|6269.59|6269.59|6269.59|6269.59|6269.59|6269.59|6269.59|0
1647434240000|2022-03-16 12:37:20|6268.88|6268.88|6268.88|6268.88|6268.88|6268.88|6268.88|6268.88|0
1647434310000|2022-03-16 12:38:30|6268.64|6268.64|6268.64|6268.64|6268.64|6268.64|6268.64|6268.64|0
1647434320000|2022-03-16 12:38:40|6268.88|6268.88|6268.88|6268.88|6268.88|6268.88|6268.88|6268.88|0
1647434370000|2022-03-16 12:39:30|6268.17|6268.17|6268.17|6268.17|6268.17|6268.17|6268.17|6268.17|0
1647434390000|2022-03-16 12:39:50|6267.94|6267.94|6267.81|6267.81|6268.06|6268.06|6267.81|6267.81|0
1647434400000|2022-03-16 12:40:00|6266.39|6266.39|6263.44|6263.44|6266.39|6266.39|6263.44|6263.44|0
1647434420000|2022-03-16 12:40:20|6263.78|6263.78|6263.78|6263.78|6263.78|6263.78|6263.78|6263.78|0
1647434470000|2022-03-16 12:41:10|6263.89|6263.89|6263.89|6263.89|6263.89|6263.89|6263.89|6263.89|0
1647434480000|2022-03-16 12:41:20|6264.01|6264.01|6264.12|6264.12|6264.12|6264.12|6264.01|6264.01|0
1647434590000|2022-03-16 12:43:10|6263.88|6263.88|6262.43|6262.43|6263.88|6263.88|6262.43|6262.43|0
1647434610000|2022-03-16 12:43:30|6262.08|6262.08|6262.08|6262.08|6262.08|6262.08|6262.08|6262.08|0
1647434670000|2022-03-16 12:44:30|6263.5|6263.5|6263.5|6263.5|6263.5|6263.5|6263.5|6263.5|0
1647434730000|2022-03-16 12:45:30|6261.37|6261.37|6260.56|6260.56|6261.37|6261.37|6260.56|6260.56|0
1647434740000|2022-03-16 12:45:40|6260.79|6260.79|6260.79|6260.79|6260.79|6260.79|6260.79|6260.79|0
1647434750000|2022-03-16 12:45:50|6259.37|6259.37|6259.37|6259.37|6259.37|6259.37|6259.37|6259.37|0
1647434760000|2022-03-16 12:46:00|6259.25|6259.25|6259.25|6259.25|6259.25|6259.25|6259.25|6259.25|0
1647434770000|2022-03-16 12:46:10|6257.83|6257.83|6257.83|6257.83|6257.83|6257.83|6257.83|6257.83|0
1647434780000|2022-03-16 12:46:20|6256.41|6256.41|6256.41|6256.41|6256.41|6256.41|6256.41|6256.41|0
1647434800000|2022-03-16 12:46:40|6256.52|6256.52|6256.52|6256.52|6256.52|6256.52|6256.52|6256.52|0
1647434820000|2022-03-16 12:47:00|6256.19|6256.19|6254.05|6254.05|6256.19|6256.19|6254.05|6254.05|0
1647434870000|2022-03-16 12:47:50|6253.82|6253.82|6253.21|6253.21|6253.82|6253.82|6253.21|6253.21|0
1647434880000|2022-03-16 12:48:00|6253.33|6253.33|6253.33|6253.33|6253.33|6253.33|6253.33|6253.33|0
1647434890000|2022-03-16 12:48:10|6253.21|6253.21|6253.21|6253.21|6253.21|6253.21|6253.21|6253.21|0
1647434930000|2022-03-16 12:48:50|6252.98|6252.98|6252.98|6252.98|6252.98|6252.98|6252.98|6252.98|0
1647434950000|2022-03-16 12:49:10|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|0
1647434960000|2022-03-16 12:49:20|6253.13|6253.13|6252.87|6252.87|6253.13|6253.13|6252.63|6252.63|0
1647434970000|2022-03-16 12:49:30|6252.75|6252.75|6252.08|6252.08|6252.75|6252.75|6252.08|6252.08|0
1647434980000|2022-03-16 12:49:40|6251.85|6251.85|6251.85|6251.85|6251.85|6251.85|6251.85|6251.85|0
1647435000000|2022-03-16 12:50:00|6248.29|6248.29|6248.29|6248.29|6248.29|6248.29|6248.29|6248.29|0
1647435010000|2022-03-16 12:50:10|6247.58|6247.58|6247.58|6247.58|6247.58|6247.58|6247.58|6247.58|0
1647435030000|2022-03-16 12:50:30|6247.46|6247.46|6247.46|6247.46|6247.46|6247.46|6247.46|6247.46|0
1647435040000|2022-03-16 12:50:40|6247.81|6247.81|6247.93|6247.93|6247.93|6247.93|6247.81|6247.81|0
1647435050000|2022-03-16 12:50:50|6248.64|6248.64|6248.64|6248.64|6248.64|6248.64|6248.64|6248.64|0
1647435070000|2022-03-16 12:51:10|6247.93|6247.93|6248.64|6248.64|6248.64|6248.64|6247.93|6247.93|0
1647435090000|2022-03-16 12:51:30|6248.75|6248.75|6248.75|6248.75|6248.75|6248.75|6248.75|6248.75|0
1647435100000|2022-03-16 12:51:40|6248.04|6248.04|6247.37|6247.37|6248.04|6248.04|6247.37|6247.37|0
1647435130000|2022-03-16 12:52:10|6247.49|6247.49|6247.72|6247.72|6247.72|6247.72|6247.49|6247.49|0
1647435140000|2022-03-16 12:52:20|6248.43|6248.43|6248.43|6248.43|6248.43|6248.43|6248.43|6248.43|0
1647435150000|2022-03-16 12:52:30|6247.72|6247.72|6247.72|6247.72|6247.72|6247.72|6247.72|6247.72|0
1647435160000|2022-03-16 12:52:40|6246.29|6246.29|6246.29|6246.29|6246.29|6246.29|6246.29|6246.29|0
1647435180000|2022-03-16 12:53:00|6247.72|6247.72|6247.72|6247.72|6247.72|6247.72|6247.72|6247.72|0
1647435190000|2022-03-16 12:53:10|6247.01|6247.01|6247.01|6247.01|6247.01|6247.01|6247.01|6247.01|0
1647435200000|2022-03-16 12:53:20|6247.25|6247.25|6247.25|6247.25|6247.25|6247.25|6247.25|6247.25|0
1647435220000|2022-03-16 12:53:40|6247.02|6247.02|6247.02|6247.02|6247.02|6247.02|6247.02|6247.02|0
1647435240000|2022-03-16 12:54:00|6246.9|6246.9|6246.9|6246.9|6246.9|6246.9|6246.9|6246.9|0
1647435250000|2022-03-16 12:54:10|6247.17|6247.17|6247.71|6247.71|6247.71|6247.71|6247.17|6247.17|0
1647435310000|2022-03-16 12:55:10|6249.14|6249.14|6247.68|6247.68|6249.14|6249.14|6247.68|6247.68|0
1647435320000|2022-03-16 12:55:20|6248.39|6248.39|6248.39|6248.39|6248.39|6248.39|6248.39|6248.39|0
1647435350000|2022-03-16 12:55:50|6248.27|6248.27|6248.27|6248.27|6248.27|6248.27|6248.27|6248.27|0
1647435360000|2022-03-16 12:56:00|6248.98|6248.98|6248.98|6248.98|6248.98|6248.98|6248.98|6248.98|0
1647435390000|2022-03-16 12:56:30|6246.85|6246.85|6246.85|6246.85|6246.85|6246.85|6246.85|6246.85|0
1647435400000|2022-03-16 12:56:40|6246.14|6246.14|6246.14|6246.14|6246.14|6246.14|6246.14|6246.14|0
1647435410000|2022-03-16 12:56:50|6246.85|6246.85|6246.85|6246.85|6246.85|6246.85|6246.85|6246.85|0
1647435430000|2022-03-16 12:57:10|6246.62|6246.62|6246.62|6246.62|6246.62|6246.62|6246.62|6246.62|0
1647435450000|2022-03-16 12:57:30|6246.5|6246.5|6246.5|6246.5|6246.5|6246.5|6246.5|6246.5|0
1647435470000|2022-03-16 12:57:50|6245.79|6245.79|6245.79|6245.79|6245.79|6245.79|6245.79|6245.79|0
1647435490000|2022-03-16 12:58:10|6245.68|6245.68|6248.53|6248.53|6248.53|6248.53|6245.68|6245.68|0
1647435500000|2022-03-16 12:58:20|6248.87|6248.87|6248.87|6248.87|6248.87|6248.87|6248.87|6248.87|0
1647435540000|2022-03-16 12:59:00|6249.14|6249.14|6249.25|6249.25|6249.25|6249.25|6249.14|6249.14|0
1647435600000|2022-03-16 13:00:00|6248.76|6248.76|6248.76|6248.76|6248.76|6248.76|6248.76|6248.76|0
1647435620000|2022-03-16 13:00:20|6248.88|6248.88|6248.88|6248.88|6248.88|6248.88|6248.88|6248.88|0
1647435660000|2022-03-16 13:01:00|6248.53|6248.53|6248.18|6248.18|6248.53|6248.53|6248.18|6248.18|0
1647435680000|2022-03-16 13:01:20|6248.41|6248.41|6248.66|6248.66|6248.66|6248.66|6248.41|6248.41|0
1647435700000|2022-03-16 13:01:40|6247.24|6247.24|6247.24|6247.24|6247.24|6247.24|6247.24|6247.24|0
1647435730000|2022-03-16 13:02:10|6246.53|6246.53|6247.24|6247.24|6247.24|6247.24|6246.53|6246.53|0
1647435740000|2022-03-16 13:02:20|6247.95|6247.95|6247.95|6247.95|6247.95|6247.95|6247.95|6247.95|0
1647435770000|2022-03-16 13:02:50|6248.66|6248.66|6248.78|6248.78|6248.78|6248.78|6248.66|6248.66|0
1647435790000|2022-03-16 13:03:10|6248.66|6248.66|6248.66|6248.66|6248.66|6248.66|6248.66|6248.66|0
1647435800000|2022-03-16 13:03:20|6248.78|6248.78|6248.78|6248.78|6248.78|6248.78|6248.78|6248.78|0
1647435840000|2022-03-16 13:04:00|6249.49|6249.49|6249.49|6249.49|6249.49|6249.49|6249.49|6249.49|0
1647435870000|2022-03-16 13:04:30|6248.78|6248.78|6248.53|6248.53|6248.78|6248.78|6248.53|6248.53|0
1647435900000|2022-03-16 13:05:00|6248.41|6248.41|6248.41|6248.41|6248.41|6248.41|6248.41|6248.41|0
1647435920000|2022-03-16 13:05:20|6248.75|6248.75|6249.09|6249.09|6249.09|6249.09|6248.75|6248.75|0
1647435950000|2022-03-16 13:05:50|6249.33|6249.33|6249.58|6249.58|6249.58|6249.58|6249.33|6249.33|0
1647435960000|2022-03-16 13:06:00|6249.91|6249.91|6250.63|6250.63|6251.34|6251.34|6249.91|6249.91|0
1647435990000|2022-03-16 13:06:30|6250.29|6250.29|6250.29|6250.29|6250.29|6250.29|6250.29|6250.29|0
1647436040000|2022-03-16 13:07:20|6250.96|6250.96|6251.67|6251.67|6251.67|6251.67|6250.96|6250.96|0
1647436060000|2022-03-16 13:07:40|6251.79|6251.79|6251.79|6251.79|6251.79|6251.79|6251.79|6251.79|0
1647436070000|2022-03-16 13:07:50|6251.9|6251.9|6251.9|6251.9|6251.9|6251.9|6251.9|6251.9|0
1647436090000|2022-03-16 13:08:10|6252.02|6252.02|6252.02|6252.02|6252.02|6252.02|6252.02|6252.02|0
1647436130000|2022-03-16 13:08:50|6251.31|6251.31|6250.48|6250.48|6251.31|6251.31|6250.48|6250.48|0
1647436140000|2022-03-16 13:09:00|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|0
1647436220000|2022-03-16 13:10:20|6250.6|6250.6|6250.83|6250.83|6250.83|6250.83|6250.6|6250.6|0
1647436250000|2022-03-16 13:10:50|6250.6|6250.6|6250.6|6250.6|6250.6|6250.6|6250.6|6250.6|0
1647436270000|2022-03-16 13:11:10|6250.48|6250.48|6250.37|6250.37|6250.48|6250.48|6250.37|6250.37|0
1647436280000|2022-03-16 13:11:20|6249.65|6249.65|6249.41|6249.41|6249.65|6249.65|6249.41|6249.41|0
1647436290000|2022-03-16 13:11:30|6249.14|6249.14|6249.14|6249.14|6249.14|6249.14|6249.14|6249.14|0
1647436300000|2022-03-16 13:11:40|6248.47|6248.47|6248.47|6248.47|6248.47|6248.47|6248.47|6248.47|0
1647436310000|2022-03-16 13:11:50|6248.2|6248.2|6248.2|6248.2|6248.2|6248.2|6248.2|6248.2|0
1647436320000|2022-03-16 13:12:00|6246.78|6246.78|6247.49|6247.49|6247.49|6247.49|6246.78|6246.78|0
1647436370000|2022-03-16 13:12:50|6246.82|6246.82|6246.7|6246.7|6246.82|6246.82|6246.7|6246.7|0
1647436380000|2022-03-16 13:13:00|6246.82|6246.82|6246.93|6246.93|6246.93|6246.93|6246.82|6246.82|0
1647436390000|2022-03-16 13:13:10|6247.18|6247.18|6247.89|6247.89|6247.89|6247.89|6247.18|6247.18|0
1647436410000|2022-03-16 13:13:30|6248.6|6248.6|6248.6|6248.6|6248.6|6248.6|6248.6|6248.6|0
1647436420000|2022-03-16 13:13:40|6248.87|6248.87|6248.87|6248.87|6248.87|6248.87|6248.87|6248.87|0
1647436500000|2022-03-16 13:15:00|6248.04|6248.04|6247.93|6247.93|6248.04|6248.04|6247.93|6247.93|0
1647436550000|2022-03-16 13:15:50|6247.66|6247.66|6247.16|6247.16|6247.66|6247.66|6247.16|6247.16|0
1647436560000|2022-03-16 13:16:00|6247.05|6247.05|6246.93|6246.93|6247.05|6247.05|6246.93|6246.93|0
1647436570000|2022-03-16 13:16:10|6247.14|6247.14|6247.14|6247.14|6247.14|6247.14|6247.14|6247.14|0
1647436580000|2022-03-16 13:16:20|6247.85|6247.85|6247.85|6247.85|6247.85|6247.85|6247.85|6247.85|0
1647436590000|2022-03-16 13:16:30|6247.74|6247.74|6247.62|6247.62|6247.74|6247.74|6247.62|6247.62|0
1647436610000|2022-03-16 13:16:50|6247.87|6247.87|6247.87|6247.87|6247.87|6247.87|6247.87|6247.87|0
1647436630000|2022-03-16 13:17:10|6248.58|6248.58|6248.58|6248.58|6248.58|6248.58|6248.58|6248.58|0
1647436640000|2022-03-16 13:17:20|6249.54|6249.54|6251.72|6251.72|6251.72|6251.72|6249.54|6249.54|0
1647436650000|2022-03-16 13:17:30|6251.99|6251.99|6252.7|6252.7|6252.7|6252.7|6251.99|6251.99|0
1647436660000|2022-03-16 13:17:40|6252.95|6252.95|6252.95|6252.95|6252.95|6252.95|6252.95|6252.95|0
1647436670000|2022-03-16 13:17:50|6252.23|6252.23|6252.82|6252.82|6252.82|6252.82|6252.23|6252.23|0
1647436690000|2022-03-16 13:18:10|6253.53|6253.53|6253.53|6253.53|6253.53|6253.53|6253.53|6253.53|0
1647436700000|2022-03-16 13:18:20|6252.82|6252.82|6252.82|6252.82|6252.82|6252.82|6252.82|6252.82|0
1647436710000|2022-03-16 13:18:30|6253.05|6253.05|6253.05|6253.05|6253.05|6253.05|6253.05|6253.05|0
1647436770000|2022-03-16 13:19:30|6253.76|6253.76|6253.76|6253.76|6253.76|6253.76|6253.76|6253.76|0
1647436780000|2022-03-16 13:19:40|6254.09|6254.09|6254.09|6254.09|6254.09|6254.09|6254.09|6254.09|0
1647436790000|2022-03-16 13:19:50|6254.36|6254.36|6254.36|6254.36|6254.36|6254.36|6254.36|6254.36|0
1647436800000|2022-03-16 13:20:00|6255.08|6255.08|6255.08|6255.08|6255.08|6255.08|6255.08|6255.08|0
1647436810000|2022-03-16 13:20:10|6255.19|6255.19|6255.19|6255.19|6255.19|6255.19|6255.19|6255.19|0
1647436830000|2022-03-16 13:20:30|6254.48|6254.48|6253.77|6253.77|6254.48|6254.48|6253.77|6253.77|0
1647436870000|2022-03-16 13:21:10|6253.88|6253.88|6254|6254|6254|6254|6253.88|6253.88|0
1647436940000|2022-03-16 13:22:20|6253.29|6253.29|6254|6254|6254|6254|6253.29|6253.29|0
1647436960000|2022-03-16 13:22:40|6254.71|6254.71|6254.71|6254.71|6254.71|6254.71|6254.71|6254.71|0
1647436980000|2022-03-16 13:23:00|6255.05|6255.05|6255.05|6255.05|6255.05|6255.05|6255.05|6255.05|0
1647437000000|2022-03-16 13:23:20|6254.55|6254.55|6254.55|6254.55|6254.55|6254.55|6254.55|6254.55|0
1647437010000|2022-03-16 13:23:30|6254.31|6254.31|6254.31|6254.31|6254.31|6254.31|6254.31|6254.31|0
1647437020000|2022-03-16 13:23:40|6252.88|6252.88|6252.88|6252.88|6252.88|6252.88|6252.88|6252.88|0
1647437030000|2022-03-16 13:23:50|6253.6|6253.6|6253.6|6253.6|6253.6|6253.6|6253.6|6253.6|0
1647437050000|2022-03-16 13:24:10|6252.66|6252.66|6250.5|6250.5|6252.66|6252.66|6250.5|6250.5|0
1647437080000|2022-03-16 13:24:40|6251.92|6251.92|6251.21|6251.21|6251.92|6251.92|6251.21|6251.21|0
1647437090000|2022-03-16 13:24:50|6251.33|6251.33|6251.33|6251.33|6251.33|6251.33|6251.33|6251.33|0
1647437100000|2022-03-16 13:25:00|6249.91|6249.91|6249.91|6249.91|6249.91|6249.91|6249.91|6249.91|0
1647437130000|2022-03-16 13:25:30|6249.57|6249.57|6249.57|6249.57|6249.57|6249.57|6249.57|6249.57|0
1647437150000|2022-03-16 13:25:50|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|0
1647437170000|2022-03-16 13:26:10|6250.55|6250.55|6250.55|6250.55|6250.55|6250.55|6250.55|6250.55|0
1647437220000|2022-03-16 13:27:00|6251.26|6251.26|6251.26|6251.26|6251.26|6251.26|6251.26|6251.26|0
1647437230000|2022-03-16 13:27:10|6250.55|6250.55|6250.55|6250.55|6250.55|6250.55|6250.55|6250.55|0
1647437240000|2022-03-16 13:27:20|6250.67|6250.67|6250.43|6250.43|6250.67|6250.67|6250.43|6250.43|0
1647437250000|2022-03-16 13:27:30|6249.72|6249.72|6249.72|6249.72|6249.72|6249.72|6249.72|6249.72|0
1647437260000|2022-03-16 13:27:40|6251.15|6251.15|6251.15|6251.15|6251.15|6251.15|6251.15|6251.15|0
1647437270000|2022-03-16 13:27:50|6250.43|6250.43|6250.43|6250.43|6250.43|6250.43|6250.43|6250.43|0
1647437280000|2022-03-16 13:28:00|6249.72|6249.72|6249.72|6249.72|6249.72|6249.72|6249.72|6249.72|0
1647437290000|2022-03-16 13:28:10|6249.99|6249.99|6249.99|6249.99|6249.99|6249.99|6249.99|6249.99|0
1647437310000|2022-03-16 13:28:30|6249.88|6249.88|6249.88|6249.88|6249.88|6249.88|6249.88|6249.88|0
1647437340000|2022-03-16 13:29:00|6249.17|6249.17|6246.76|6246.76|6249.17|6249.17|6246.76|6246.76|0
1647437360000|2022-03-16 13:29:20|6246.65|6246.65|6243.1|6243.1|6246.65|6246.65|6243.1|6243.1|0
1647437370000|2022-03-16 13:29:30|6243.81|6243.81|6245.57|6245.57|6245.57|6245.57|6243.81|6243.81|0
1647437390000|2022-03-16 13:29:50|6246.28|6246.28|6246.28|6246.28|6246.28|6246.28|6246.28|6246.28|0
1647437400000|2022-03-16 13:30:00|6247|6247|6246.28|6246.28|6247.71|6247.71|6246.28|6246.28|0
1647437430000|2022-03-16 13:30:30|6246.17|6246.17|6246.17|6246.17|6246.17|6246.17|6246.17|6246.17|0
1647437450000|2022-03-16 13:30:50|6246.05|6246.05|6246.3|6246.3|6246.3|6246.3|6246.05|6246.05|0
1647437460000|2022-03-16 13:31:00|6245.59|6245.59|6245.59|6245.59|6245.59|6245.59|6245.59|6245.59|0
1647437480000|2022-03-16 13:31:20|6245.34|6245.34|6242.96|6242.96|6245.34|6245.34|6242.25|6242.25|0
1647437490000|2022-03-16 13:31:30|6242.63|6242.63|6242.63|6242.63|6242.63|6242.63|6242.63|6242.63|0
1647437510000|2022-03-16 13:31:50|6242.39|6242.39|6242.28|6242.28|6242.39|6242.39|6242.28|6242.28|0
1647437530000|2022-03-16 13:32:10|6242.52|6242.52|6242.52|6242.52|6242.52|6242.52|6242.52|6242.52|0
1647437560000|2022-03-16 13:32:40|6242.64|6242.64|6244.77|6244.77|6244.77|6244.77|6242.64|6242.64|0
1647437570000|2022-03-16 13:32:50|6244.06|6244.06|6242.99|6242.99|6244.06|6244.06|6242.99|6242.99|0
1647437580000|2022-03-16 13:33:00|6242.74|6242.74|6242.74|6242.74|6242.74|6242.74|6242.74|6242.74|0
1647437590000|2022-03-16 13:33:10|6242.63|6242.63|6242.54|6242.54|6242.87|6242.87|6242.54|6242.54|0
1647437600000|2022-03-16 13:33:20|6241.82|6241.82|6241.82|6241.82|6241.82|6241.82|6241.82|6241.82|0
1647437610000|2022-03-16 13:33:30|6242.54|6242.54|6242.54|6242.54|6242.54|6242.54|6242.54|6242.54|0
1647437640000|2022-03-16 13:34:00|6241.82|6241.82|6241.82|6241.82|6241.82|6241.82|6241.82|6241.82|0
1647437680000|2022-03-16 13:34:40|6241.11|6241.11|6240.16|6240.16|6241.11|6241.11|6240.16|6240.16|0
1647437690000|2022-03-16 13:34:50|6239.45|6239.45|6238.99|6238.99|6239.45|6239.45|6238.99|6238.99|0
1647437700000|2022-03-16 13:35:00|6239.71|6239.71|6239.71|6239.71|6239.71|6239.71|6239.71|6239.71|0
1647437710000|2022-03-16 13:35:10|6240.42|6240.42|6240.42|6240.42|6240.42|6240.42|6240.42|6240.42|0
1647437730000|2022-03-16 13:35:30|6240.53|6240.53|6240.53|6240.53|6240.53|6240.53|6240.53|6240.53|0
1647437740000|2022-03-16 13:35:40|6240.76|6240.76|6240.76|6240.76|6240.76|6240.76|6240.76|6240.76|0
1647437770000|2022-03-16 13:36:10|6240.88|6240.88|6240.88|6240.88|6240.88|6240.88|6240.88|6240.88|0
1647437780000|2022-03-16 13:36:20|6240.76|6240.76|6240.76|6240.76|6240.76|6240.76|6240.76|6240.76|0
1647437790000|2022-03-16 13:36:30|6241.1|6241.1|6241.1|6241.1|6241.1|6241.1|6241.1|6241.1|0
1647437810000|2022-03-16 13:36:50|6240.98|6240.98|6240.87|6240.87|6240.98|6240.98|6240.87|6240.87|0
1647437820000|2022-03-16 13:37:00|6241.12|6241.12|6241.12|6241.12|6241.12|6241.12|6241.12|6241.12|0
1647437830000|2022-03-16 13:37:10|6240.87|6240.87|6240.62|6240.62|6240.87|6240.87|6240.62|6240.62|0
1647437840000|2022-03-16 13:37:20|6240.38|6240.38|6240.38|6240.38|6240.38|6240.38|6240.38|6240.38|0
1647437870000|2022-03-16 13:37:50|6241.67|6241.67|6243.09|6243.09|6243.09|6243.09|6241.67|6241.67|0
1647437890000|2022-03-16 13:38:10|6242.85|6242.85|6241.42|6241.42|6242.85|6242.85|6241.42|6241.42|0
1647437910000|2022-03-16 13:38:30|6241.19|6241.19|6241.08|6241.08|6241.19|6241.19|6241.08|6241.08|0
1647437920000|2022-03-16 13:38:40|6241.79|6241.79|6241.19|6241.19|6241.9|6241.9|6241.19|6241.19|0
1647437930000|2022-03-16 13:38:50|6242.61|6242.61|6241.79|6241.79|6242.61|6242.61|6241.79|6241.79|0
1647437940000|2022-03-16 13:39:00|6241.67|6241.67|6241.21|6241.21|6241.67|6241.67|6241.21|6241.21|0
1647437980000|2022-03-16 13:39:40|6240.94|6240.94|6240.23|6240.23|6240.94|6240.94|6240.23|6240.23|0
1647438000000|2022-03-16 13:40:00|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|0
1647438010000|2022-03-16 13:40:10|6240.82|6240.82|6240.82|6240.82|6240.82|6240.82|6240.82|6240.82|0
1647438030000|2022-03-16 13:40:30|6240.71|6240.71|6239.29|6239.29|6240.71|6240.71|6238.57|6238.57|0
1647438040000|2022-03-16 13:40:40|6239.4|6239.4|6239.63|6239.63|6239.63|6239.63|6239.4|6239.4|0
1647438050000|2022-03-16 13:40:50|6239.52|6239.52|6239.52|6239.52|6239.52|6239.52|6239.52|6239.52|0
1647438080000|2022-03-16 13:41:20|6238.81|6238.81|6238.81|6238.81|6238.81|6238.81|6238.81|6238.81|0
1647438090000|2022-03-16 13:41:30|6238.57|6238.57|6238.24|6238.24|6238.57|6238.57|6238.24|6238.24|0
1647438100000|2022-03-16 13:41:40|6238.12|6238.12|6238.12|6238.12|6238.12|6238.12|6238.12|6238.12|0
1647438120000|2022-03-16 13:42:00|6238.37|6238.37|6236.95|6236.95|6238.37|6238.37|6236.95|6236.95|0
1647438130000|2022-03-16 13:42:10|6236.37|6236.37|6237.54|6237.54|6237.54|6237.54|6236.37|6236.37|0
1647438140000|2022-03-16 13:42:20|6236.83|6236.83|6236.12|6236.12|6236.83|6236.83|6236.12|6236.12|0
1647438150000|2022-03-16 13:42:30|6236.24|6236.24|6236.24|6236.24|6236.24|6236.24|6236.24|6236.24|0
1647438180000|2022-03-16 13:43:00|6235.99|6235.99|6232.92|6232.92|6236.1|6236.1|6232.92|6232.92|0
1647438210000|2022-03-16 13:43:30|6232.18|6232.18|6232.3|6232.3|6232.3|6232.3|6232.18|6232.18|0
1647438220000|2022-03-16 13:43:40|6233.01|6233.01|6234.42|6234.42|6234.42|6234.42|6233.01|6233.01|0
1647438240000|2022-03-16 13:44:00|6233.71|6233.71|6234.17|6234.17|6234.17|6234.17|6233.71|6233.71|0
1647438250000|2022-03-16 13:44:10|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|0
1647438260000|2022-03-16 13:44:20|6235.93|6235.93|6236.26|6236.26|6236.26|6236.26|6235.93|6235.93|0
1647438270000|2022-03-16 13:44:30|6235.55|6235.55|6234.37|6234.37|6235.8|6235.8|6233.66|6233.66|0
1647438290000|2022-03-16 13:44:50|6234.72|6234.72|6235.43|6235.43|6235.43|6235.43|6234.72|6234.72|0
1647438320000|2022-03-16 13:45:20|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|0
1647438350000|2022-03-16 13:45:50|6233.76|6233.76|6233.52|6233.52|6233.76|6233.76|6233.52|6233.52|0
1647438360000|2022-03-16 13:46:00|6234.23|6234.23|6235.79|6235.79|6236.04|6236.04|6234.23|6234.23|0
1647438370000|2022-03-16 13:46:10|6236.5|6236.5|6236.5|6236.5|6236.5|6236.5|6236.5|6236.5|0
1647438390000|2022-03-16 13:46:30|6236.62|6236.62|6236.97|6236.97|6236.97|6236.97|6236.62|6236.62|0
1647438420000|2022-03-16 13:47:00|6237.68|6237.68|6237.68|6237.68|6237.68|6237.68|6237.68|6237.68|0
1647438430000|2022-03-16 13:47:10|6236.97|6236.97|6236.97|6236.97|6236.97|6236.97|6236.97|6236.97|0
1647438440000|2022-03-16 13:47:20|6236.85|6236.85|6236.85|6236.85|6236.85|6236.85|6236.85|6236.85|0
1647438450000|2022-03-16 13:47:30|6238.27|6238.27|6238.27|6238.27|6238.27|6238.27|6238.27|6238.27|0
1647438460000|2022-03-16 13:47:40|6238.77|6238.77|6238.77|6238.77|6238.77|6238.77|6238.77|6238.77|0
1647438480000|2022-03-16 13:48:00|6239.59|6239.59|6240.3|6240.3|6240.3|6240.3|6239.59|6239.59|0
1647438500000|2022-03-16 13:48:20|6240.64|6240.64|6240.64|6240.64|6240.64|6240.64|6240.64|6240.64|0
1647438540000|2022-03-16 13:49:00|6240.52|6240.52|6240.18|6240.18|6240.52|6240.52|6240.18|6240.18|0
1647438580000|2022-03-16 13:49:40|6240.67|6240.67|6241.84|6241.84|6241.84|6241.84|6240.67|6240.67|0
1647438620000|2022-03-16 13:50:20|6241.96|6241.96|6244.09|6244.09|6244.09|6244.09|6241.96|6241.96|0
1647438650000|2022-03-16 13:50:50|6243.98|6243.98|6243.98|6243.98|6243.98|6243.98|6243.98|6243.98|0
1647438690000|2022-03-16 13:51:30|6243.27|6243.27|6243.27|6243.27|6243.27|6243.27|6243.27|6243.27|0
1647438700000|2022-03-16 13:51:40|6242.77|6242.77|6242.77|6242.77|6242.77|6242.77|6242.77|6242.77|0
1647438720000|2022-03-16 13:52:00|6242.53|6242.53|6238.97|6238.97|6242.53|6242.53|6238.97|6238.97|0
1647438730000|2022-03-16 13:52:10|6238.72|6238.72|6240.02|6240.02|6240.02|6240.02|6238.01|6238.01|0
1647438740000|2022-03-16 13:52:20|6239.35|6239.35|6237.92|6237.92|6239.35|6239.35|6237.92|6237.92|0
1647438750000|2022-03-16 13:52:30|6237.21|6237.21|6236.5|6236.5|6237.92|6237.92|6236.5|6236.5|0
1647438770000|2022-03-16 13:52:50|6236.16|6236.16|6235.17|6235.17|6236.16|6236.16|6235.17|6235.17|0
1647438790000|2022-03-16 13:53:10|6235.42|6235.42|6232.84|6232.84|6235.69|6235.69|6232.84|6232.84|0
1647438810000|2022-03-16 13:53:30|6233.3|6233.3|6233.3|6233.3|6233.3|6233.3|6233.3|6233.3|0
1647438820000|2022-03-16 13:53:40|6233.42|6233.42|6233.42|6233.42|6233.42|6233.42|6233.42|6233.42|0
1647438830000|2022-03-16 13:53:50|6233.54|6233.54|6233.54|6233.54|6233.54|6233.54|6233.54|6233.54|0
1647438850000|2022-03-16 13:54:10|6233.77|6233.77|6233.77|6233.77|6233.77|6233.77|6233.77|6233.77|0
1647438870000|2022-03-16 13:54:30|6234.48|6234.48|6232.71|6232.71|6234.48|6234.48|6232.71|6232.71|0
1647438890000|2022-03-16 13:54:50|6232|6232|6231.29|6231.29|6232|6232|6231.29|6231.29|0
1647438900000|2022-03-16 13:55:00|6232|6232|6232.23|6232.23|6232.23|6232.23|6232|6232|0
1647438910000|2022-03-16 13:55:10|6232.34|6232.34|6233.77|6233.77|6233.77|6233.77|6232.34|6232.34|0
1647438930000|2022-03-16 13:55:30|6234.48|6234.48|6234.48|6234.48|6234.48|6234.48|6234.48|6234.48|0
1647438940000|2022-03-16 13:55:40|6235.19|6235.19|6234.48|6234.48|6235.19|6235.19|6234.48|6234.48|0
1647438960000|2022-03-16 13:56:00|6235.19|6235.19|6235.19|6235.19|6235.19|6235.19|6235.19|6235.19|0
1647438970000|2022-03-16 13:56:10|6235.44|6235.44|6235.44|6235.44|6235.44|6235.44|6235.44|6235.44|0
1647438980000|2022-03-16 13:56:20|6236.01|6236.01|6236.85|6236.85|6236.85|6236.85|6235.9|6235.9|0
1647438990000|2022-03-16 13:56:30|6236.52|6236.52|6236.52|6236.52|6236.52|6236.52|6236.52|6236.52|0
1647439000000|2022-03-16 13:56:40|6237.94|6237.94|6237.94|6237.94|6237.94|6237.94|6237.94|6237.94|0
1647439030000|2022-03-16 13:57:10|6238.18|6238.18|6237.95|6237.95|6238.18|6238.18|6237.95|6237.95|0
1647439040000|2022-03-16 13:57:20|6238.29|6238.29|6238.29|6238.29|6238.29|6238.29|6238.29|6238.29|0
1647439060000|2022-03-16 13:57:40|6237.58|6237.58|6237.58|6237.58|6237.58|6237.58|6237.58|6237.58|0
1647439070000|2022-03-16 13:57:50|6238.29|6238.29|6238.29|6238.29|6238.29|6238.29|6238.29|6238.29|0
1647439080000|2022-03-16 13:58:00|6238.06|6238.06|6238.06|6238.06|6238.06|6238.06|6238.06|6238.06|0
1647439100000|2022-03-16 13:58:20|6237.83|6237.83|6237.83|6237.83|6237.83|6237.83|6237.83|6237.83|0
1647439110000|2022-03-16 13:58:30|6237.11|6237.11|6236.88|6236.88|6237.11|6237.11|6236.88|6236.88|0
1647439140000|2022-03-16 13:59:00|6236.17|6236.17|6234.63|6234.63|6236.17|6236.17|6234.63|6234.63|0
1647439190000|2022-03-16 13:59:50|6232.94|6232.94|6232.94|6232.94|6232.94|6232.94|6232.94|6232.94|0
1647439200000|2022-03-16 14:00:00|6232.23|6232.23|6232.23|6232.23|6232.23|6232.23|6232.23|6232.23|0
1647439250000|2022-03-16 14:00:50|6232.47|6232.47|6232.47|6232.47|6232.47|6232.47|6232.47|6232.47|0
1647439260000|2022-03-16 14:01:00|6232.24|6232.24|6229.76|6229.76|6232.24|6232.24|6229.66|6229.66|0
1647439270000|2022-03-16 14:01:10|6229.65|6229.65|6229.65|6229.65|6229.65|6229.65|6229.65|6229.65|0
1647439280000|2022-03-16 14:01:20|6228.94|6228.94|6228.22|6228.22|6229.65|6229.65|6227.51|6227.51|0
1647439300000|2022-03-16 14:01:40|6227.51|6227.51|6226.09|6226.09|6227.51|6227.51|6226.09|6226.09|0
1647439320000|2022-03-16 14:02:00|6225.49|6225.49|6224.19|6224.19|6225.61|6225.61|6224.19|6224.19|0
1647439330000|2022-03-16 14:02:10|6223.48|6223.48|6223.72|6223.72|6223.72|6223.72|6223.48|6223.48|0
1647439340000|2022-03-16 14:02:20|6223.01|6223.01|6223.01|6223.01|6223.01|6223.01|6223.01|6223.01|0
1647439360000|2022-03-16 14:02:40|6222.74|6222.74|6222.74|6222.74|6222.74|6222.74|6222.74|6222.74|0
1647439380000|2022-03-16 14:03:00|6222.25|6222.25|6223.71|6223.71|6223.71|6223.71|6222.25|6222.25|0
1647439390000|2022-03-16 14:03:10|6225.13|6225.13|6225.13|6225.13|6225.13|6225.13|6225.13|6225.13|0
1647439400000|2022-03-16 14:03:20|6224.42|6224.42|6225.13|6225.13|6225.13|6225.13|6224.42|6224.42|0
1647439410000|2022-03-16 14:03:30|6224.42|6224.42|6224.42|6224.42|6224.42|6224.42|6224.42|6224.42|0
1647439430000|2022-03-16 14:03:50|6224.31|6224.31|6224.79|6224.79|6224.79|6224.79|6224.08|6224.08|0
1647439440000|2022-03-16 14:04:00|6224.56|6224.56|6224.56|6224.56|6224.56|6224.56|6224.56|6224.56|0
1647439450000|2022-03-16 14:04:10|6225.27|6225.27|6225.38|6225.38|6225.38|6225.38|6225.27|6225.27|0
1647439480000|2022-03-16 14:04:40|6225.05|6225.05|6225.99|6225.99|6225.99|6225.99|6225.05|6225.05|0
1647439500000|2022-03-16 14:05:00|6226.33|6226.33|6226.33|6226.33|6226.33|6226.33|6226.33|6226.33|0
1647439510000|2022-03-16 14:05:10|6224.9|6224.9|6225.73|6225.73|6225.73|6225.73|6224.9|6224.9|0
1647439520000|2022-03-16 14:05:20|6225.96|6225.96|6225.96|6225.96|6225.96|6225.96|6225.96|6225.96|0
1647439550000|2022-03-16 14:05:50|6226.21|6226.21|6227.98|6227.98|6227.98|6227.98|6226.21|6226.21|0
1647439560000|2022-03-16 14:06:00|6227.27|6227.27|6226.55|6226.55|6227.27|6227.27|6226.55|6226.55|0
1647439570000|2022-03-16 14:06:10|6225.84|6225.84|6224.86|6224.86|6225.84|6225.84|6224.86|6224.86|0
1647439580000|2022-03-16 14:06:20|6224.15|6224.15|6223.44|6223.44|6224.15|6224.15|6223.44|6223.44|0
1647439600000|2022-03-16 14:06:40|6223.21|6223.21|6223.09|6223.09|6223.21|6223.21|6223.09|6223.09|0
1647439610000|2022-03-16 14:06:50|6222.98|6222.98|6222.98|6222.98|6222.98|6222.98|6222.98|6222.98|0
1647439620000|2022-03-16 14:07:00|6223.56|6223.56|6224.52|6224.52|6224.52|6224.52|6223.56|6223.56|0
1647439630000|2022-03-16 14:07:10|6224.18|6224.18|6224.18|6224.18|6224.18|6224.18|6224.18|6224.18|0
1647439650000|2022-03-16 14:07:30|6224.52|6224.52|6224.27|6224.27|6224.52|6224.52|6224.27|6224.27|0
1647439660000|2022-03-16 14:07:40|6224.98|6224.98|6223.56|6223.56|6224.98|6224.98|6223.56|6223.56|0
1647439680000|2022-03-16 14:08:00|6223.29|6223.29|6223.54|6223.54|6223.54|6223.54|6223.29|6223.29|0
1647439710000|2022-03-16 14:08:30|6223.42|6223.42|6223.78|6223.78|6225.21|6225.21|6223.42|6223.42|0
1647439720000|2022-03-16 14:08:40|6223.04|6223.04|6223.04|6223.04|6223.04|6223.04|6223.04|6223.04|0
1647439740000|2022-03-16 14:09:00|6222.93|6222.93|6222.93|6222.93|6222.93|6222.93|6222.93|6222.93|0
1647439750000|2022-03-16 14:09:10|6222.7|6222.7|6221.87|6221.87|6222.7|6222.7|6221.87|6221.87|0
1647439770000|2022-03-16 14:09:30|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|0
1647439780000|2022-03-16 14:09:40|6221.87|6221.87|6221.87|6221.87|6221.87|6221.87|6221.87|6221.87|0
1647439790000|2022-03-16 14:09:50|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|0
1647439810000|2022-03-16 14:10:10|6221.04|6221.04|6219.57|6219.57|6221.04|6221.04|6218.86|6218.86|0
1647439820000|2022-03-16 14:10:20|6219.32|6219.32|6219.32|6219.32|6219.32|6219.32|6219.32|6219.32|0
1647439830000|2022-03-16 14:10:30|6219.55|6219.55|6219.67|6219.67|6219.67|6219.67|6219.55|6219.55|0
1647439850000|2022-03-16 14:10:50|6219.55|6219.55|6219.55|6219.55|6219.55|6219.55|6219.55|6219.55|0
1647439860000|2022-03-16 14:11:00|6219.22|6219.22|6219.33|6219.33|6219.33|6219.33|6219.22|6219.22|0
1647439870000|2022-03-16 14:11:10|6219.83|6219.83|6222.41|6222.41|6222.41|6222.41|6219.83|6219.83|0
1647439880000|2022-03-16 14:11:20|6220.99|6220.99|6221.1|6221.1|6221.1|6221.1|6220.99|6220.99|0
1647439890000|2022-03-16 14:11:30|6223.24|6223.24|6223.47|6223.47|6223.47|6223.47|6222.53|6222.53|0
1647439900000|2022-03-16 14:11:40|6223.24|6223.24|6223.95|6223.95|6223.95|6223.95|6222.53|6222.53|0
1647439910000|2022-03-16 14:11:50|6226.08|6226.08|6230.09|6230.09|6230.09|6230.09|6226.08|6226.08|0
1647439920000|2022-03-16 14:12:00|6229.86|6229.86|6231.32|6231.32|6231.32|6231.32|6228.8|6228.8|0
1647439930000|2022-03-16 14:12:10|6230.61|6230.61|6229.89|6229.89|6230.61|6230.61|6229.89|6229.89|0
1647439940000|2022-03-16 14:12:20|6230.61|6230.61|6229.89|6229.89|6230.61|6230.61|6229.89|6229.89|0
1647439950000|2022-03-16 14:12:30|6229.56|6229.56|6229.56|6229.56|6229.56|6229.56|6229.56|6229.56|0
1647439960000|2022-03-16 14:12:40|6229.33|6229.33|6229.33|6229.33|6229.33|6229.33|6229.33|6229.33|0
1647439980000|2022-03-16 14:13:00|6229.1|6229.1|6229.1|6229.1|6229.1|6229.1|6229.1|6229.1|0
1647439990000|2022-03-16 14:13:10|6227.67|6227.67|6229.1|6229.1|6229.1|6229.1|6227.67|6227.67|0
1647440000000|2022-03-16 14:13:20|6229.81|6229.81|6231.9|6231.9|6232.61|6232.61|6229.81|6229.81|0
1647440010000|2022-03-16 14:13:30|6231.67|6231.67|6231.67|6231.67|6231.67|6231.67|6231.67|6231.67|0
1647440030000|2022-03-16 14:13:50|6230.24|6230.24|6230.24|6230.24|6230.24|6230.24|6230.24|6230.24|0
1647440040000|2022-03-16 14:14:00|6230.71|6230.71|6230.82|6230.82|6230.82|6230.82|6230.71|6230.71|0
1647440050000|2022-03-16 14:14:10|6232.25|6232.25|6233.45|6233.45|6233.45|6233.45|6232.25|6232.25|0
1647440060000|2022-03-16 14:14:20|6234.16|6234.16|6235.36|6235.36|6235.36|6235.36|6234.16|6234.16|0
1647440070000|2022-03-16 14:14:30|6236.07|6236.07|6233.94|6233.94|6236.07|6236.07|6233.94|6233.94|0
1647440090000|2022-03-16 14:14:50|6233.6|6233.6|6234.86|6234.86|6236.07|6236.07|6233.6|6233.6|0
1647440100000|2022-03-16 14:15:00|6235.11|6235.11|6235.11|6235.11|6235.11|6235.11|6235.11|6235.11|0
1647440110000|2022-03-16 14:15:10|6234.78|6234.78|6231.13|6231.13|6234.78|6234.78|6231.13|6231.13|0
1647440120000|2022-03-16 14:15:20|6230.88|6230.88|6230.88|6230.88|6230.88|6230.88|6230.88|6230.88|0
1647440130000|2022-03-16 14:15:30|6231.6|6231.6|6230.17|6230.17|6231.6|6231.6|6230.17|6230.17|0
1647440140000|2022-03-16 14:15:40|6230.51|6230.51|6231.61|6231.61|6231.94|6231.94|6230.51|6230.51|0
1647440160000|2022-03-16 14:16:00|6230.9|6230.9|6227.6|6227.6|6230.9|6230.9|6227.6|6227.6|0
1647440170000|2022-03-16 14:16:10|6227.95|6227.95|6228.18|6228.18|6228.29|6228.29|6227.95|6227.95|0
1647440180000|2022-03-16 14:16:20|6228.29|6228.29|6228.76|6228.76|6228.76|6228.76|6228.29|6228.29|0
1647440190000|2022-03-16 14:16:30|6232.31|6232.31|6234.88|6234.88|6235.82|6235.82|6232.31|6232.31|0
1647440200000|2022-03-16 14:16:40|6235.15|6235.15|6235.15|6235.15|6235.15|6235.15|6235.15|6235.15|0
1647440210000|2022-03-16 14:16:50|6235.64|6235.64|6235.75|6235.75|6235.75|6235.75|6235.64|6235.64|0
1647440220000|2022-03-16 14:17:00|6236.09|6236.09|6236.6|6236.6|6237.76|6237.76|6236.09|6236.09|0
1647440230000|2022-03-16 14:17:10|6238.03|6238.03|6238.03|6238.03|6238.03|6238.03|6238.03|6238.03|0
1647440280000|2022-03-16 14:18:00|6238.37|6238.37|6239.45|6239.45|6239.45|6239.45|6238.37|6238.37|0
1647440290000|2022-03-16 14:18:10|6240.16|6240.16|6240.87|6240.87|6242.29|6242.29|6240.16|6240.16|0
1647440300000|2022-03-16 14:18:20|6242.29|6242.29|6244.05|6244.05|6244.05|6244.05|6242.29|6242.29|0
1647440310000|2022-03-16 14:18:30|6242.63|6242.63|6242.63|6242.63|6242.63|6242.63|6242.51|6242.51|0
1647440320000|2022-03-16 14:18:40|6243.34|6243.34|6240.87|6240.87|6243.34|6243.34|6240.16|6240.16|0
1647440330000|2022-03-16 14:18:50|6241.2|6241.2|6239.78|6239.78|6241.2|6241.2|6239.78|6239.78|0
1647440340000|2022-03-16 14:19:00|6239.29|6239.29|6236.09|6236.09|6239.29|6239.29|6236.09|6236.09|0
1647440350000|2022-03-16 14:19:10|6236.2|6236.2|6228.9|6228.9|6236.43|6236.43|6228.9|6228.9|0
1647440360000|2022-03-16 14:19:20|6229.23|6229.23|6230.68|6230.68|6232.42|6232.42|6228.19|6228.19|0
1647440370000|2022-03-16 14:19:30|6230.8|6230.8|6231.12|6231.12|6231.24|6231.24|6230.57|6230.57|0
1647440380000|2022-03-16 14:19:40|6231.62|6231.62|6231.5|6231.5|6231.62|6231.62|6231.5|6231.5|0
1647440390000|2022-03-16 14:19:50|6231.73|6231.73|6231.25|6231.25|6231.85|6231.85|6231.14|6231.14|0
1647440400000|2022-03-16 14:20:00|6230.54|6230.54|6229.99|6229.99|6230.54|6230.54|6229.41|6229.41|0
1647440410000|2022-03-16 14:20:10|6229.76|6229.76|6229.84|6229.84|6229.96|6229.96|6229.04|6229.04|0
1647440420000|2022-03-16 14:20:20|6230.55|6230.55|6228.65|6228.65|6230.55|6230.55|6228.65|6228.65|0
1647440430000|2022-03-16 14:20:30|6226.52|6226.52|6225.81|6225.81|6226.52|6226.52|6225.81|6225.81|0
1647440440000|2022-03-16 14:20:40|6225.32|6225.32|6223.63|6223.63|6225.32|6225.32|6223.63|6223.63|0
1647440450000|2022-03-16 14:20:50|6223.51|6223.51|6222.78|6222.78|6223.51|6223.51|6222.09|6222.09|0
1647440460000|2022-03-16 14:21:00|6223.01|6223.01|6224.32|6224.32|6224.32|6224.32|6222.3|6222.3|0
1647440470000|2022-03-16 14:21:10|6222.9|6222.9|6224.01|6224.01|6224.55|6224.55|6222.9|6222.9|0
1647440480000|2022-03-16 14:21:20|6223.52|6223.52|6222.6|6222.6|6223.52|6223.52|6222.6|6222.6|0
1647440490000|2022-03-16 14:21:30|6217.62|6217.62|6219.76|6219.76|6220.47|6220.47|6217.62|6217.62|0
1647440500000|2022-03-16 14:21:40|6219.99|6219.99|6220.6|6220.6|6220.6|6220.6|6219.99|6219.99|0
1647440510000|2022-03-16 14:21:50|6221.31|6221.31|6220.83|6220.83|6222.02|6222.02|6220.6|6220.6|0
1647440520000|2022-03-16 14:22:00|6220.71|6220.71|6220.48|6220.48|6220.71|6220.71|6220.48|6220.48|0
1647440530000|2022-03-16 14:22:10|6221.19|6221.19|6221.19|6221.19|6221.19|6221.19|6221.19|6221.19|0
1647440540000|2022-03-16 14:22:20|6220.48|6220.48|6220.96|6220.96|6220.96|6220.96|6218.6|6218.6|0
1647440550000|2022-03-16 14:22:30|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|0
1647440560000|2022-03-16 14:22:40|6219.05|6219.05|6216.65|6216.65|6219.05|6219.05|6216.65|6216.65|0
1647440570000|2022-03-16 14:22:50|6216.31|6216.31|6214.06|6214.06|6216.31|6216.31|6213.95|6213.95|0
1647440580000|2022-03-16 14:23:00|6214.77|6214.77|6216.08|6216.08|6216.2|6216.2|6214.77|6214.77|0
1647440590000|2022-03-16 14:23:10|6215.81|6215.81|6213.68|6213.68|6215.81|6215.81|6213.68|6213.68|0
1647440600000|2022-03-16 14:23:20|6213.79|6213.79|6213.05|6213.05|6213.79|6213.79|6213.05|6213.05|0
1647440610000|2022-03-16 14:23:30|6212.34|6212.34|6212.34|6212.34|6212.34|6212.34|6212.34|6212.34|0
1647440620000|2022-03-16 14:23:40|6210.21|6210.21|6210.44|6210.44|6210.44|6210.44|6210.21|6210.21|0
1647440630000|2022-03-16 14:23:50|6209.02|6209.02|6210.81|6210.81|6210.81|6210.81|6208.68|6208.68|0
1647440640000|2022-03-16 14:24:00|6211.06|6211.06|6211.64|6211.64|6211.64|6211.64|6211.06|6211.06|0
1647440650000|2022-03-16 14:24:10|6212.35|6212.35|6211.89|6211.89|6212.6|6212.6|6211.89|6211.89|0
1647440670000|2022-03-16 14:24:30|6212.35|6212.35|6209.64|6209.64|6212.35|6212.35|6209.64|6209.64|0
1647440690000|2022-03-16 14:24:50|6211.06|6211.06|6211.06|6211.06|6211.06|6211.06|6211.06|6211.06|0
1647440700000|2022-03-16 14:25:00|6211.52|6211.52|6212.44|6212.44|6212.44|6212.44|6211.52|6211.52|0
1647440720000|2022-03-16 14:25:20|6211.73|6211.73|6206.98|6206.98|6211.73|6211.73|6206.98|6206.98|0
1647440730000|2022-03-16 14:25:30|6207.69|6207.69|6205.72|6205.72|6207.69|6207.69|6205.72|6205.72|0
1647440740000|2022-03-16 14:25:40|6206.21|6206.21|6206.21|6206.21|6206.21|6206.21|6206.21|6206.21|0
1647440760000|2022-03-16 14:26:00|6205.52|6205.52|6206.35|6206.35|6206.35|6206.35|6205.52|6205.52|0
1647440770000|2022-03-16 14:26:10|6205.67|6205.67|6205.41|6205.41|6205.67|6205.67|6205.41|6205.41|0
1647440780000|2022-03-16 14:26:20|6204.69|6204.69|6203.98|6203.98|6204.69|6204.69|6203.98|6203.98|0
1647440790000|2022-03-16 14:26:30|6203.27|6203.27|6203.98|6203.98|6203.98|6203.98|6203.27|6203.27|0
1647440800000|2022-03-16 14:26:40|6203.49|6203.49|6203.49|6203.49|6203.49|6203.49|6203.49|6203.49|0
1647440810000|2022-03-16 14:26:50|6203.26|6203.26|6202.55|6202.55|6203.26|6203.26|6202.55|6202.55|0
1647440820000|2022-03-16 14:27:00|6202.32|6202.32|6202.78|6202.78|6202.78|6202.78|6202.07|6202.07|0
1647440830000|2022-03-16 14:27:10|6203.05|6203.05|6203.05|6203.05|6203.05|6203.05|6203.05|6203.05|0
1647440840000|2022-03-16 14:27:20|6202.61|6202.61|6202.61|6202.61|6202.61|6202.61|6202.61|6202.61|0
1647440850000|2022-03-16 14:27:30|6202.38|6202.38|6202.38|6202.38|6202.38|6202.38|6202.38|6202.38|0
1647440870000|2022-03-16 14:27:50|6203.09|6203.09|6203.81|6203.81|6203.81|6203.81|6203.09|6203.09|0
1647440880000|2022-03-16 14:28:00|6204.06|6204.06|6204.06|6204.06|6204.06|6204.06|6204.06|6204.06|0
1647440890000|2022-03-16 14:28:10|6202.64|6202.64|6200.72|6200.72|6202.87|6202.87|6200.72|6200.72|0
1647440900000|2022-03-16 14:28:20|6200.38|6200.38|6200.28|6200.28|6200.38|6200.38|6200.05|6200.05|0
1647440910000|2022-03-16 14:28:30|6200.05|6200.05|6197.91|6197.91|6200.05|6200.05|6197.91|6197.91|0
1647440920000|2022-03-16 14:28:40|6197.67|6197.67|6197.67|6197.67|6197.67|6197.67|6197.67|6197.67|0
1647440930000|2022-03-16 14:28:50|6197.21|6197.21|6198.63|6198.63|6198.63|6198.63|6197.21|6197.21|0
1647440940000|2022-03-16 14:29:00|6198.14|6198.14|6197.87|6197.87|6198.14|6198.14|6197.87|6197.87|0
1647440950000|2022-03-16 14:29:10|6198.1|6198.1|6198.1|6198.1|6198.1|6198.1|6196.67|6196.67|0
1647440960000|2022-03-16 14:29:20|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|0
1647440980000|2022-03-16 14:29:40|6195.85|6195.85|6195.85|6195.85|6195.85|6195.85|6195.85|6195.85|0
1647440990000|2022-03-16 14:29:50|6196.09|6196.09|6191.74|6191.74|6196.09|6196.09|6191.74|6191.74|0
1647441010000|2022-03-16 14:30:10|6192.45|6192.45|6192.45|6192.45|6192.45|6192.45|6191.74|6191.74|0
1647441020000|2022-03-16 14:30:20|6193.16|6193.16|6193.88|6193.88|6194.01|6194.01|6193.16|6193.16|0
1647441030000|2022-03-16 14:30:30|6193.17|6193.17|6192.61|6192.61|6193.4|6193.4|6192.61|6192.61|0
1647441040000|2022-03-16 14:30:40|6192.85|6192.85|6192.85|6192.85|6192.85|6192.85|6192.85|6192.85|0
1647441050000|2022-03-16 14:30:50|6190|6190|6188.23|6188.23|6190|6190|6188.23|6188.23|0
1647441070000|2022-03-16 14:31:10|6187.25|6187.25|6186.29|6186.29|6187.25|6187.25|6185.58|6185.58|0
1647441090000|2022-03-16 14:31:30|6185.95|6185.95|6184.9|6184.9|6185.95|6185.95|6184.9|6184.9|0
1647441110000|2022-03-16 14:31:50|6184.19|6184.19|6186.1|6186.1|6186.1|6186.1|6184.19|6184.19|0
1647441120000|2022-03-16 14:32:00|6186.81|6186.81|6186.81|6186.81|6186.81|6186.81|6186.81|6186.81|0
1647441130000|2022-03-16 14:32:10|6186.1|6186.1|6185.39|6185.39|6186.81|6186.81|6185.39|6185.39|0
1647441140000|2022-03-16 14:32:20|6184.38|6184.38|6184.71|6184.71|6184.71|6184.71|6184.38|6184.38|0
1647441160000|2022-03-16 14:32:40|6184.04|6184.04|6184.04|6184.04|6184.04|6184.04|6184.04|6184.04|0
1647441170000|2022-03-16 14:32:50|6183.58|6183.58|6183.92|6183.92|6183.92|6183.92|6183.58|6183.58|0
1647441180000|2022-03-16 14:33:00|6185.34|6185.34|6185.22|6185.22|6185.34|6185.34|6184.63|6184.63|0
1647441210000|2022-03-16 14:33:30|6183.8|6183.8|6181.07|6181.07|6183.8|6183.8|6180.95|6180.95|0
1647441220000|2022-03-16 14:33:40|6181.32|6181.32|6181.07|6181.07|6181.32|6181.32|6181.07|6181.07|0
1647441230000|2022-03-16 14:33:50|6184.25|6184.25|6181.66|6181.66|6184.25|6184.25|6181.66|6181.66|0
1647441240000|2022-03-16 14:34:00|6182.38|6182.38|6182.14|6182.14|6182.38|6182.38|6182.14|6182.14|0
1647441250000|2022-03-16 14:34:10|6182.86|6182.86|6182.86|6182.86|6182.86|6182.86|6182.86|6182.86|0
1647441260000|2022-03-16 14:34:20|6182.52|6182.52|6179.67|6179.67|6182.52|6182.52|6179.67|6179.67|0
1647441270000|2022-03-16 14:34:30|6178.96|6178.96|6177.75|6177.75|6181.1|6181.1|6177.75|6177.75|0
1647441280000|2022-03-16 14:34:40|6177.48|6177.48|6175.94|6175.94|6177.48|6177.48|6175.94|6175.94|0
1647441300000|2022-03-16 14:35:00|6177.36|6177.36|6178.08|6178.08|6178.08|6178.08|6177.36|6177.36|0
1647441310000|2022-03-16 14:35:10|6178.31|6178.31|6176.88|6176.88|6178.31|6178.31|6176.88|6176.88|0
1647441320000|2022-03-16 14:35:20|6176.17|6176.17|6175.13|6175.13|6176.17|6176.17|6175.13|6175.13|0
1647441360000|2022-03-16 14:36:00|6172.99|6172.99|6172.5|6172.5|6175.24|6175.24|6172.5|6172.5|0
1647441370000|2022-03-16 14:36:10|6172.62|6172.62|6172.37|6172.37|6173.08|6173.08|6172.37|6172.37|0
1647441390000|2022-03-16 14:36:30|6172.14|6172.14|6169.67|6169.67|6172.14|6172.14|6169.67|6169.67|0
1647441410000|2022-03-16 14:36:50|6168.95|6168.95|6168.95|6168.95|6168.95|6168.95|6168.95|6168.95|0
1647441420000|2022-03-16 14:37:00|6170.38|6170.38|6170.75|6170.75|6171.09|6171.09|6170.38|6170.38|0
1647441430000|2022-03-16 14:37:10|6170.26|6170.26|6170.26|6170.26|6170.26|6170.26|6170.26|6170.26|0
1647441460000|2022-03-16 14:37:40|6170.97|6170.97|6172.8|6172.8|6172.8|6172.8|6170.97|6170.97|0
1647441470000|2022-03-16 14:37:50|6172.69|6172.69|6173.72|6173.72|6173.72|6173.72|6172.69|6172.69|0
1647441480000|2022-03-16 14:38:00|6171.25|6171.25|6169.48|6169.48|6171.96|6171.96|6169.48|6169.48|0
1647441490000|2022-03-16 14:38:10|6167.32|6167.32|6168.03|6168.03|6168.74|6168.74|6167.32|6167.32|0
1647441500000|2022-03-16 14:38:20|6166.61|6166.61|6166.61|6166.61|6166.61|6166.61|6166.61|6166.61|0
1647441520000|2022-03-16 14:38:40|6167.32|6167.32|6168.03|6168.03|6168.03|6168.03|6167.32|6167.32|0
1647441530000|2022-03-16 14:38:50|6168.28|6168.28|6168.62|6168.62|6169.33|6169.33|6167.2|6167.2|0
1647441540000|2022-03-16 14:39:00|6167.91|6167.91|6167.91|6167.91|6167.91|6167.91|6167.91|6167.91|0
1647441550000|2022-03-16 14:39:10|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|0
1647441580000|2022-03-16 14:39:40|6167.08|6167.08|6166.75|6166.75|6167.08|6167.08|6166.75|6166.75|0
1647441590000|2022-03-16 14:39:50|6165.33|6165.33|6166.04|6166.04|6166.75|6166.75|6165.33|6165.33|0
1647441600000|2022-03-16 14:40:00|6167.29|6167.29|6168.86|6168.86|6168.97|6168.97|6167.29|6167.29|0
1647441610000|2022-03-16 14:40:10|6169.57|6169.57|6167.7|6167.7|6169.57|6169.57|6167.7|6167.7|0
1647441620000|2022-03-16 14:40:20|6166.74|6166.74|6166.74|6166.74|6166.74|6166.74|6166.74|6166.74|0
1647441630000|2022-03-16 14:40:30|6167.07|6167.07|6165.65|6165.65|6167.07|6167.07|6165.65|6165.65|0
1647441640000|2022-03-16 14:40:40|6165.42|6165.42|6165.3|6165.3|6165.42|6165.42|6165.3|6165.3|0
1647441650000|2022-03-16 14:40:50|6163.88|6163.88|6163.17|6163.17|6163.88|6163.88|6163.17|6163.17|0
1647441660000|2022-03-16 14:41:00|6162.5|6162.5|6162.5|6162.5|6162.5|6162.5|6162.5|6162.5|0
1647441670000|2022-03-16 14:41:10|6162.38|6162.38|6160.11|6160.11|6162.38|6162.38|6160.11|6160.11|0
1647441680000|2022-03-16 14:41:20|6159.43|6159.43|6159.78|6159.78|6160.49|6160.49|6159.43|6159.43|0
1647441690000|2022-03-16 14:41:30|6159.51|6159.51|6158.22|6158.22|6159.64|6159.64|6156.8|6156.8|0
1647441700000|2022-03-16 14:41:40|6158.93|6158.93|6156.2|6156.2|6158.93|6158.93|6156.2|6156.2|0
1647441710000|2022-03-16 14:41:50|6156.09|6156.09|6159.64|6159.64|6159.64|6159.64|6155.74|6155.74|0
1647441720000|2022-03-16 14:42:00|6158.91|6158.91|6158.19|6158.19|6158.91|6158.91|6158.19|6158.19|0
1647441730000|2022-03-16 14:42:10|6156.77|6156.77|6155.07|6155.07|6156.77|6156.77|6154.35|6154.35|0
1647441740000|2022-03-16 14:42:20|6154.8|6154.8|6151.77|6151.77|6155.13|6155.13|6151.77|6151.77|0
1647441750000|2022-03-16 14:42:30|6150.34|6150.34|6149.63|6149.63|6150.34|6150.34|6149.63|6149.63|0
1647441760000|2022-03-16 14:42:40|6150.34|6150.34|6152.85|6152.85|6153.19|6153.19|6150.34|6150.34|0
1647441770000|2022-03-16 14:42:50|6151.43|6151.43|6150.24|6150.24|6151.43|6151.43|6150.24|6150.24|0
1647441780000|2022-03-16 14:43:00|6149.97|6149.97|6146.3|6146.3|6149.97|6149.97|6146.3|6146.3|0
1647441790000|2022-03-16 14:43:10|6146.42|6146.42|6149.86|6149.86|6149.97|6149.97|6146.3|6146.3|0
1647441800000|2022-03-16 14:43:20|6148.44|6148.44|6145.88|6145.88|6148.44|6148.44|6144.73|6144.73|0
1647441810000|2022-03-16 14:43:30|6146.15|6146.15|6149.61|6149.61|6149.96|6149.96|6146.15|6146.15|0
1647441820000|2022-03-16 14:43:40|6149.27|6149.27|6151.01|6151.01|6151.76|6151.76|6148.93|6148.93|0
1647441830000|2022-03-16 14:43:50|6150.89|6150.89|6151.51|6151.51|6151.85|6151.85|6150.89|6150.89|0
1647441840000|2022-03-16 14:44:00|6150.8|6150.8|6153.17|6153.17|6153.17|6153.17|6150.8|6150.8|0
1647441850000|2022-03-16 14:44:10|6153.41|6153.41|6154.36|6154.36|6154.82|6154.82|6153.17|6153.17|0
1647441860000|2022-03-16 14:44:20|6154.63|6154.63|6156.36|6156.36|6157.78|6157.78|6154.63|6154.63|0
1647441870000|2022-03-16 14:44:30|6156.11|6156.11|6158.34|6158.34|6158.34|6158.34|6156.11|6156.11|0
1647441880000|2022-03-16 14:44:40|6158.57|6158.57|6158.81|6158.81|6158.81|6158.81|6158.57|6158.57|0
1647441890000|2022-03-16 14:44:50|6159.04|6159.04|6157.28|6157.28|6159.04|6159.04|6157.28|6157.28|0
1647441900000|2022-03-16 14:45:00|6157.99|6157.99|6157.03|6157.03|6157.99|6157.99|6156.8|6156.8|0
1647441910000|2022-03-16 14:45:10|6156.32|6156.32|6158.08|6158.08|6158.24|6158.24|6156.32|6156.32|0
1647441920000|2022-03-16 14:45:20|6158.41|6158.41|6156.32|6156.32|6158.41|6158.41|6156.32|6156.32|0
1647441930000|2022-03-16 14:45:30|6156.2|6156.2|6155.72|6155.72|6156.2|6156.2|6155.49|6155.49|0
1647441940000|2022-03-16 14:45:40|6155.39|6155.39|6153.85|6153.85|6155.39|6155.39|6153.73|6153.73|0
1647441950000|2022-03-16 14:45:50|6153.51|6153.51|6153.85|6153.85|6153.85|6153.85|6153.51|6153.51|0
1647441960000|2022-03-16 14:46:00|6153.96|6153.96|6152.7|6152.7|6154.08|6154.08|6152.66|6152.66|0
1647441970000|2022-03-16 14:46:10|6152.43|6152.43|6150.05|6150.05|6152.43|6152.43|6149.24|6149.24|0
1647441980000|2022-03-16 14:46:20|6149.93|6149.93|6149.93|6149.93|6149.93|6149.93|6149.22|6149.22|0
1647441990000|2022-03-16 14:46:30|6150.17|6150.17|6150.17|6150.17|6150.17|6150.17|6150.17|6150.17|0
1647442000000|2022-03-16 14:46:40|6149.93|6149.93|6151.69|6151.69|6151.69|6151.69|6148.51|6148.51|0
1647442010000|2022-03-16 14:46:50|6151.94|6151.94|6154.78|6154.78|6154.78|6154.78|6151.94|6151.94|0
1647442020000|2022-03-16 14:47:00|6155.5|6155.5|6155.5|6155.5|6155.5|6155.5|6154.78|6154.78|0
1647442030000|2022-03-16 14:47:10|6155.61|6155.61|6155.61|6155.61|6155.61|6155.61|6155.61|6155.61|0
1647442040000|2022-03-16 14:47:20|6155.38|6155.38|6155.87|6155.87|6156.58|6156.58|6154.67|6154.67|0
1647442050000|2022-03-16 14:47:30|6156.58|6156.58|6155.54|6155.54|6157.26|6157.26|6155.54|6155.54|0
1647442060000|2022-03-16 14:47:40|6154.83|6154.83|6153.62|6153.62|6154.83|6154.83|6153.62|6153.62|0
1647442070000|2022-03-16 14:47:50|6153.51|6153.51|6155.16|6155.16|6155.16|6155.16|6153.51|6153.51|0
1647442080000|2022-03-16 14:48:00|6155.28|6155.28|6155.61|6155.61|6155.73|6155.73|6155.28|6155.28|0
1647442090000|2022-03-16 14:48:10|6155.86|6155.86|6155.74|6155.74|6155.86|6155.86|6155.74|6155.74|0
1647442100000|2022-03-16 14:48:20|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|0
1647442120000|2022-03-16 14:48:40|6154.57|6154.57|6154.57|6154.57|6154.57|6154.57|6154.57|6154.57|0
1647442130000|2022-03-16 14:48:50|6154.22|6154.22|6154.22|6154.22|6154.22|6154.22|6154.22|6154.22|0
1647442160000|2022-03-16 14:49:20|6155.98|6155.98|6157.04|6157.04|6157.04|6157.04|6155.98|6155.98|0
1647442170000|2022-03-16 14:49:30|6157.75|6157.75|6156.32|6156.32|6157.75|6157.75|6156.32|6156.32|0
1647442180000|2022-03-16 14:49:40|6157.04|6157.04|6156.44|6156.44|6157.04|6157.04|6156.32|6156.32|0
1647442190000|2022-03-16 14:49:50|6156.1|6156.1|6155.86|6155.86|6156.1|6156.1|6155.86|6155.86|0
1647442200000|2022-03-16 14:50:00|6156.57|6156.57|6157.99|6157.99|6157.99|6157.99|6156.57|6156.57|0
1647442220000|2022-03-16 14:50:20|6157.28|6157.28|6158.69|6158.69|6158.69|6158.69|6156.57|6156.57|0
1647442230000|2022-03-16 14:50:30|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|0
1647442240000|2022-03-16 14:50:40|6157.64|6157.64|6155.87|6155.87|6157.64|6157.64|6155.87|6155.87|0
1647442250000|2022-03-16 14:50:50|6155.75|6155.75|6155.75|6155.75|6155.75|6155.75|6155.75|6155.75|0
1647442260000|2022-03-16 14:51:00|6155.49|6155.49|6154.43|6154.43|6155.49|6155.49|6154.43|6154.43|0
1647442270000|2022-03-16 14:51:10|6154.16|6154.16|6154.16|6154.16|6154.16|6154.16|6153.91|6153.91|0
1647442290000|2022-03-16 14:51:30|6153.45|6153.45|6153.45|6153.45|6153.45|6153.45|6153.45|6153.45|0
1647442300000|2022-03-16 14:51:40|6153.79|6153.79|6153.79|6153.79|6153.79|6153.79|6153.79|6153.79|0
1647442310000|2022-03-16 14:51:50|6153.45|6153.45|6153.45|6153.45|6153.45|6153.45|6153.45|6153.45|0
1647442320000|2022-03-16 14:52:00|6152.73|6152.73|6152.73|6152.73|6152.73|6152.73|6152.73|6152.73|0
1647442330000|2022-03-16 14:52:10|6152.5|6152.5|6152.5|6152.5|6152.5|6152.5|6152.5|6152.5|0
1647442340000|2022-03-16 14:52:20|6154.64|6154.64|6153.93|6153.93|6154.64|6154.64|6153.93|6153.93|0
1647442360000|2022-03-16 14:52:40|6153.46|6153.46|6153.46|6153.46|6153.46|6153.46|6153.46|6153.46|0
1647442370000|2022-03-16 14:52:50|6153.13|6153.13|6153.15|6153.15|6153.15|6153.15|6152.88|6152.88|0
1647442380000|2022-03-16 14:53:00|6151.95|6151.95|6151.71|6151.71|6151.95|6151.95|6151.47|6151.47|0
1647442390000|2022-03-16 14:53:10|6151.83|6151.83|6153.48|6153.48|6153.48|6153.48|6151.83|6151.83|0
1647442400000|2022-03-16 14:53:20|6152.77|6152.77|6152.77|6152.77|6152.77|6152.77|6152.77|6152.77|0
1647442410000|2022-03-16 14:53:30|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|0
1647442420000|2022-03-16 14:53:40|6152.54|6152.54|6151.12|6151.12|6152.54|6152.54|6151.12|6151.12|0
1647442430000|2022-03-16 14:53:50|6150.78|6150.78|6149.71|6149.71|6150.78|6150.78|6149.71|6149.71|0
1647442440000|2022-03-16 14:54:00|6149.46|6149.46|6149.46|6149.46|6149.46|6149.46|6149.46|6149.46|0
1647442460000|2022-03-16 14:54:20|6150.17|6150.17|6151.55|6151.55|6151.55|6151.55|6150.17|6150.17|0
1647442480000|2022-03-16 14:54:40|6150.13|6150.13|6149.42|6149.42|6150.13|6150.13|6149.42|6149.42|0
1647442500000|2022-03-16 14:55:00|6150.43|6150.43|6153.86|6153.86|6153.86|6153.86|6150.43|6150.43|0
1647442510000|2022-03-16 14:55:10|6153.97|6153.97|6154.2|6154.2|6154.2|6154.2|6153.97|6153.97|0
1647442530000|2022-03-16 14:55:30|6152.78|6152.78|6152.78|6152.78|6152.78|6152.78|6152.78|6152.78|0
1647442540000|2022-03-16 14:55:40|6152.9|6152.9|6153.61|6153.61|6153.61|6153.61|6152.9|6152.9|0
1647442560000|2022-03-16 14:56:00|6154.32|6154.32|6154.57|6154.57|6154.57|6154.57|6154.32|6154.32|0
1647442570000|2022-03-16 14:56:10|6154.07|6154.07|6154.07|6154.07|6154.07|6154.07|6154.07|6154.07|0
1647442580000|2022-03-16 14:56:20|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|0
1647442620000|2022-03-16 14:57:00|6153.98|6153.98|6152.58|6152.58|6153.98|6153.98|6152.58|6152.58|0
1647442640000|2022-03-16 14:57:20|6153.29|6153.29|6153.98|6153.98|6153.98|6153.98|6153.29|6153.29|0
1647442650000|2022-03-16 14:57:30|6154.65|6154.65|6156.62|6156.62|6157|6157|6154.32|6154.32|0
1647442670000|2022-03-16 14:57:50|6156.85|6156.85|6156.26|6156.26|6156.85|6156.85|6156.14|6156.14|0
1647442680000|2022-03-16 14:58:00|6156.97|6156.97|6156.97|6156.97|6156.97|6156.97|6156.97|6156.97|0
1647442700000|2022-03-16 14:58:20|6156.26|6156.26|6156.97|6156.97|6156.97|6156.97|6156.26|6156.26|0
1647442710000|2022-03-16 14:58:30|6157.3|6157.3|6156.3|6156.3|6157.3|6157.3|6156.3|6156.3|0
1647442720000|2022-03-16 14:58:40|6156.18|6156.18|6156.18|6156.18|6156.18|6156.18|6156.18|6156.18|0
1647442740000|2022-03-16 14:59:00|6155.51|6155.51|6155.51|6155.51|6155.51|6155.51|6155.51|6155.51|0
1647442750000|2022-03-16 14:59:10|6156.22|6156.22|6160.78|6160.78|6161.45|6161.45|6156.22|6156.22|0
1647442760000|2022-03-16 14:59:20|6161.45|6161.45|6162.74|6162.74|6164.51|6164.51|6161.01|6161.01|0
1647442770000|2022-03-16 14:59:30|6162.28|6162.28|6159.88|6159.88|6162.63|6162.63|6159.88|6159.88|0
1647442780000|2022-03-16 14:59:40|6159.64|6159.64|6156.21|6156.21|6159.64|6159.64|6156.21|6156.21|0
1647442790000|2022-03-16 14:59:50|6155.5|6155.5|6155.98|6155.98|6155.98|6155.98|6155.5|6155.5|0
1647442800000|2022-03-16 15:00:00|6156.69|6156.69|6158.11|6158.11|6158.11|6158.11|6156.69|6156.69|0
1647442810000|2022-03-16 15:00:10|6157.44|6157.44|6157.44|6157.44|6157.44|6157.44|6157.44|6157.44|0
1647442820000|2022-03-16 15:00:20|6158.15|6158.15|6158.15|6158.15|6158.15|6158.15|6158.15|6158.15|0
1647442840000|2022-03-16 15:00:40|6157.44|6157.44|6157.44|6157.44|6157.44|6157.44|6157.44|6157.44|0
1647442850000|2022-03-16 15:00:50|6157.33|6157.33|6158.75|6158.75|6158.75|6158.75|6157.33|6157.33|0
1647442860000|2022-03-16 15:01:00|6157.33|6157.33|6158.05|6158.05|6158.05|6158.05|6156.63|6156.63|0
1647442880000|2022-03-16 15:01:20|6158.17|6158.17|6155.29|6155.29|6158.24|6158.24|6155.04|6155.04|0
1647442890000|2022-03-16 15:01:30|6155.53|6155.53|6155.53|6155.53|6155.53|6155.53|6155.53|6155.53|0
1647442900000|2022-03-16 15:01:40|6155.42|6155.42|6151.05|6151.05|6155.42|6155.42|6149.62|6149.62|0
1647442910000|2022-03-16 15:01:50|6149.62|6149.62|6155.17|6155.17|6155.42|6155.42|6149.62|6149.62|0
1647442920000|2022-03-16 15:02:00|6155.84|6155.84|6159.67|6159.67|6159.79|6159.79|6155.84|6155.84|0
1647442930000|2022-03-16 15:02:10|6160.38|6160.38|6159.23|6159.23|6162.58|6162.58|6159.11|6159.11|0
1647442940000|2022-03-16 15:02:20|6160.65|6160.65|6159.23|6159.23|6161.36|6161.36|6159.23|6159.23|0
1647442950000|2022-03-16 15:02:30|6160.04|6160.04|6159.33|6159.33|6160.75|6160.75|6159.33|6159.33|0
1647442960000|2022-03-16 15:02:40|6159.21|6159.21|6160.63|6160.63|6160.63|6160.63|6159.21|6159.21|0
1647442970000|2022-03-16 15:02:50|6161.34|6161.34|6161.34|6161.34|6161.34|6161.34|6160.63|6160.63|0
1647442980000|2022-03-16 15:03:00|6159.92|6159.92|6160.17|6160.17|6160.4|6160.4|6159.69|6159.69|0
1647442990000|2022-03-16 15:03:10|6158.75|6158.75|6160.17|6160.17|6160.17|6160.17|6158.75|6158.75|0
1647443000000|2022-03-16 15:03:20|6160.4|6160.4|6161.06|6161.06|6161.06|6161.06|6160.4|6160.4|0
1647443010000|2022-03-16 15:03:30|6160.72|6160.72|6160.72|6160.72|6160.72|6160.72|6160.72|6160.72|0
1647443020000|2022-03-16 15:03:40|6159.3|6159.3|6159.3|6159.3|6159.3|6159.3|6159.3|6159.3|0
1647443040000|2022-03-16 15:04:00|6159.07|6159.07|6158.49|6158.49|6159.07|6159.07|6158.49|6158.49|0
1647443050000|2022-03-16 15:04:10|6159.2|6159.2|6159.2|6159.2|6159.2|6159.2|6159.2|6159.2|0
1647443060000|2022-03-16 15:04:20|6158.66|6158.66|6158.66|6158.66|6158.66|6158.66|6158.66|6158.66|0
1647443070000|2022-03-16 15:04:30|6159.12|6159.12|6160.55|6160.55|6160.55|6160.55|6159.12|6159.12|0
1647443080000|2022-03-16 15:04:40|6160.66|6160.66|6162.09|6162.09|6162.09|6162.09|6160.66|6160.66|0
1647443090000|2022-03-16 15:04:50|6162.42|6162.42|6163.84|6163.84|6163.84|6163.84|6162.42|6162.42|0
1647443100000|2022-03-16 15:05:00|6163.13|6163.13|6163.02|6163.02|6163.13|6163.13|6163.02|6163.02|0
1647443110000|2022-03-16 15:05:10|6162.77|6162.77|6160.39|6160.39|6162.77|6162.77|6160.39|6160.39|0
1647443120000|2022-03-16 15:05:20|6159.68|6159.68|6159.34|6159.34|6159.68|6159.68|6159.34|6159.34|0
1647443130000|2022-03-16 15:05:30|6158.88|6158.88|6158.88|6158.88|6158.88|6158.88|6158.88|6158.88|0
1647443160000|2022-03-16 15:06:00|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|0
1647443180000|2022-03-16 15:06:20|6157.46|6157.46|6157|6157|6157.46|6157.46|6156.88|6156.88|0
1647443190000|2022-03-16 15:06:30|6157.46|6157.46|6157.46|6157.46|6157.46|6157.46|6157.46|6157.46|0
1647443200000|2022-03-16 15:06:40|6156.04|6156.04|6159.37|6159.37|6159.37|6159.37|6155.7|6155.7|0
1647443210000|2022-03-16 15:06:50|6160.08|6160.08|6160.08|6160.08|6160.08|6160.08|6160.08|6160.08|0
1647443220000|2022-03-16 15:07:00|6160.33|6160.33|6160.33|6160.33|6160.33|6160.33|6160.33|6160.33|0
1647443240000|2022-03-16 15:07:20|6158.91|6158.91|6158.91|6158.91|6158.91|6158.91|6158.91|6158.91|0
1647443270000|2022-03-16 15:07:50|6159.62|6159.62|6160.33|6160.33|6160.33|6160.33|6159.62|6159.62|0
1647443280000|2022-03-16 15:08:00|6160.67|6160.67|6159.99|6159.99|6160.67|6160.67|6159.99|6159.99|0
1647443300000|2022-03-16 15:08:20|6160.71|6160.71|6160.71|6160.71|6160.71|6160.71|6160.71|6160.71|0
1647443310000|2022-03-16 15:08:30|6159.5|6159.5|6158.79|6158.79|6159.5|6159.5|6158.79|6158.79|0
1647443320000|2022-03-16 15:08:40|6158.91|6158.91|6158.67|6158.67|6158.91|6158.91|6158.67|6158.67|0
1647443330000|2022-03-16 15:08:50|6157.96|6157.96|6157.96|6157.96|6157.96|6157.96|6157.96|6157.96|0
1647443340000|2022-03-16 15:09:00|6157.62|6157.62|6158.33|6158.33|6158.33|6158.33|6157.62|6157.62|0
1647443360000|2022-03-16 15:09:20|6158.06|6158.06|6158.06|6158.06|6158.06|6158.06|6158.06|6158.06|0
1647443370000|2022-03-16 15:09:30|6158.77|6158.77|6158.77|6158.77|6158.77|6158.77|6158.77|6158.77|0
1647443380000|2022-03-16 15:09:40|6159.48|6159.48|6160.19|6160.19|6160.19|6160.19|6158.77|6158.77|0
1647443390000|2022-03-16 15:09:50|6160.42|6160.42|6160.18|6160.18|6160.89|6160.89|6160.18|6160.18|0
1647443420000|2022-03-16 15:10:20|6160.44|6160.44|6160.44|6160.44|6160.44|6160.44|6160.44|6160.44|0
1647443440000|2022-03-16 15:10:40|6160.79|6160.79|6160.79|6160.79|6160.79|6160.79|6160.79|6160.79|0
1647443450000|2022-03-16 15:10:50|6160.55|6160.55|6160.55|6160.55|6160.55|6160.55|6160.55|6160.55|0
1647443470000|2022-03-16 15:11:10|6158.45|6158.45|6158.45|6158.45|6158.45|6158.45|6158.45|6158.45|0
1647443480000|2022-03-16 15:11:20|6157.71|6157.71|6155.92|6155.92|6158.06|6158.06|6155.92|6155.92|0
1647443490000|2022-03-16 15:11:30|6156.04|6156.04|6156.27|6156.27|6156.27|6156.27|6156.04|6156.04|0
1647443500000|2022-03-16 15:11:40|6152.71|6152.71|6151.71|6151.71|6152.71|6152.71|6151.71|6151.71|0
1647443510000|2022-03-16 15:11:50|6149.55|6149.55|6149.08|6149.08|6149.55|6149.55|6149.08|6149.08|0
1647443520000|2022-03-16 15:12:00|6148.81|6148.81|6148.58|6148.58|6148.81|6148.81|6148.35|6148.35|0
1647443540000|2022-03-16 15:12:20|6149.08|6149.08|6152.52|6152.52|6152.52|6152.52|6148.83|6148.83|0
1647443550000|2022-03-16 15:12:30|6151.09|6151.09|6151.09|6151.09|6151.09|6151.09|6151.09|6151.09|0
1647443560000|2022-03-16 15:12:40|6150.86|6150.86|6150.86|6150.86|6150.86|6150.86|6150.86|6150.86|0
1647443580000|2022-03-16 15:13:00|6150.62|6150.62|6150.62|6150.62|6150.62|6150.62|6150.62|6150.62|0
1647443610000|2022-03-16 15:13:30|6150.15|6150.15|6150.15|6150.15|6150.15|6150.15|6148.73|6148.73|0
1647443620000|2022-03-16 15:13:40|6149.69|6149.69|6149.69|6149.69|6149.69|6149.69|6149.69|6149.69|0
1647443630000|2022-03-16 15:13:50|6148.95|6148.95|6148.95|6148.95|6148.95|6148.95|6148.95|6148.95|0
1647443640000|2022-03-16 15:14:00|6149.66|6149.66|6147.23|6147.23|6149.66|6149.66|6147.23|6147.23|0
1647443650000|2022-03-16 15:14:10|6147|6147|6147.25|6147.25|6147.25|6147.25|6147|6147|0
1647443660000|2022-03-16 15:14:20|6145.83|6145.83|6145.11|6145.11|6145.83|6145.83|6145.11|6145.11|0
1647443680000|2022-03-16 15:14:40|6144.78|6144.78|6144.07|6144.07|6144.78|6144.78|6144.07|6144.07|0
1647443690000|2022-03-16 15:14:50|6143.84|6143.84|6144.53|6144.53|6144.53|6144.53|6143.84|6143.84|0
1647443700000|2022-03-16 15:15:00|6144.41|6144.41|6144.53|6144.53|6144.53|6144.53|6144.41|6144.41|0
1647443710000|2022-03-16 15:15:10|6142.4|6142.4|6143.11|6143.11|6143.11|6143.11|6142.4|6142.4|0
1647443720000|2022-03-16 15:15:20|6142.37|6142.37|6147.46|6147.46|6148.89|6148.89|6142.37|6142.37|0
1647443730000|2022-03-16 15:15:30|6146.75|6146.75|6146.75|6146.75|6146.75|6146.75|6146.75|6146.75|0
1647443740000|2022-03-16 15:15:40|6146.51|6146.51|6145.2|6145.2|6146.51|6146.51|6145.08|6145.08|0
1647443750000|2022-03-16 15:15:50|6145.43|6145.43|6145.66|6145.66|6145.66|6145.66|6145.43|6145.43|0
1647443760000|2022-03-16 15:16:00|6146.37|6146.37|6146.37|6146.37|6146.37|6146.37|6146.37|6146.37|0
1647443770000|2022-03-16 15:16:10|6146.13|6146.13|6146.13|6146.13|6146.13|6146.13|6146.13|6146.13|0
1647443790000|2022-03-16 15:16:30|6144.7|6144.7|6144.7|6144.7|6144.7|6144.7|6144.7|6144.7|0
1647443820000|2022-03-16 15:17:00|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|0
1647443830000|2022-03-16 15:17:10|6142.82|6142.82|6142.82|6142.82|6142.82|6142.82|6142.82|6142.82|0
1647443860000|2022-03-16 15:17:40|6143.56|6143.56|6144.27|6144.27|6144.27|6144.27|6143.56|6143.56|0
1647443870000|2022-03-16 15:17:50|6143.93|6143.93|6143.93|6143.93|6143.93|6143.93|6143.93|6143.93|0
1647443890000|2022-03-16 15:18:10|6143.22|6143.22|6143.56|6143.56|6143.56|6143.56|6143.22|6143.22|0
1647443900000|2022-03-16 15:18:20|6143.15|6143.15|6144.61|6144.61|6144.61|6144.61|6143.15|6143.15|0
1647443910000|2022-03-16 15:18:30|6143.89|6143.89|6143.65|6143.65|6143.89|6143.89|6143.65|6143.65|0
1647443930000|2022-03-16 15:18:50|6142.22|6142.22|6142.22|6142.22|6142.22|6142.22|6142.22|6142.22|0
1647443940000|2022-03-16 15:19:00|6142.47|6142.47|6142.47|6142.47|6142.47|6142.47|6142.47|6142.47|0
1647443950000|2022-03-16 15:19:10|6141.76|6141.76|6140.8|6140.8|6141.76|6141.76|6140.8|6140.8|0
1647443960000|2022-03-16 15:19:20|6140.56|6140.56|6140.56|6140.56|6140.56|6140.56|6140.56|6140.56|0
1647443970000|2022-03-16 15:19:30|6139.89|6139.89|6139.64|6139.64|6139.89|6139.89|6139.64|6139.64|0
1647443980000|2022-03-16 15:19:40|6138.22|6138.22|6137.87|6137.87|6138.22|6138.22|6137.51|6137.51|0
1647443990000|2022-03-16 15:19:50|6139.29|6139.29|6139.29|6139.29|6139.29|6139.29|6139.29|6139.29|0
1647444000000|2022-03-16 15:20:00|6138.95|6138.95|6138.95|6138.95|6138.95|6138.95|6138.95|6138.95|0
1647444010000|2022-03-16 15:20:10|6138.23|6138.23|6138.23|6138.23|6138.23|6138.23|6138.23|6138.23|0
1647444030000|2022-03-16 15:20:30|6136.81|6136.81|6136.35|6136.35|6136.81|6136.81|6136.35|6136.35|0
1647444040000|2022-03-16 15:20:40|6137.77|6137.77|6137.77|6137.77|6137.77|6137.77|6137.77|6137.77|0
1647444050000|2022-03-16 15:20:50|6138.35|6138.35|6136.33|6136.33|6138.7|6138.7|6136.22|6136.22|0
1647444060000|2022-03-16 15:21:00|6137.75|6137.75|6136.23|6136.23|6137.75|6137.75|6136.23|6136.23|0
1647444080000|2022-03-16 15:21:20|6135.49|6135.49|6134.78|6134.78|6135.49|6135.49|6134.78|6134.78|0
1647444090000|2022-03-16 15:21:30|6134.29|6134.29|6134.54|6134.54|6134.54|6134.54|6134.29|6134.29|0
1647444100000|2022-03-16 15:21:40|6135.25|6135.25|6135.74|6135.74|6135.74|6135.74|6135.25|6135.25|0
1647444110000|2022-03-16 15:21:50|6134.32|6134.32|6134.32|6134.32|6134.32|6134.32|6134.32|6134.32|0
1647444120000|2022-03-16 15:22:00|6134.66|6134.66|6134.66|6134.66|6134.66|6134.66|6134.66|6134.66|0
1647444130000|2022-03-16 15:22:10|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|0
1647444160000|2022-03-16 15:22:40|6133|6133|6133|6133|6133|6133|6133|6133|0
1647444170000|2022-03-16 15:22:50|6133.23|6133.23|6131.83|6131.83|6133.23|6133.23|6131.83|6131.83|0
1647444190000|2022-03-16 15:23:10|6133.26|6133.26|6133.01|6133.01|6133.26|6133.26|6133.01|6133.01|0
1647444200000|2022-03-16 15:23:20|6133.24|6133.24|6132.54|6132.54|6133.26|6133.26|6132.54|6132.54|0
1647444220000|2022-03-16 15:23:40|6132.88|6132.88|6133.59|6133.59|6133.59|6133.59|6132.88|6132.88|0
1647444240000|2022-03-16 15:24:00|6133.84|6133.84|6133.84|6133.84|6133.84|6133.84|6133.84|6133.84|0
1647444260000|2022-03-16 15:24:20|6134.11|6134.11|6134.11|6134.11|6134.11|6134.11|6134.11|6134.11|0
1647444270000|2022-03-16 15:24:30|6132.35|6132.35|6132.35|6132.35|6132.35|6132.35|6132.35|6132.35|0
1647444290000|2022-03-16 15:24:50|6132.7|6132.7|6132.35|6132.35|6132.7|6132.7|6132.35|6132.35|0
1647444300000|2022-03-16 15:25:00|6133.06|6133.06|6131.64|6131.64|6133.06|6133.06|6131.64|6131.64|0
1647444310000|2022-03-16 15:25:10|6132.35|6132.35|6133.77|6133.77|6133.77|6133.77|6132.35|6132.35|0
1647444320000|2022-03-16 15:25:20|6133.52|6133.52|6132.1|6132.1|6133.52|6133.52|6132.1|6132.1|0
1647444330000|2022-03-16 15:25:30|6131.39|6131.39|6132.1|6132.1|6132.1|6132.1|6131.39|6131.39|0
1647444360000|2022-03-16 15:26:00|6132.35|6132.35|6133.06|6133.06|6133.06|6133.06|6132.35|6132.35|0
1647444370000|2022-03-16 15:26:10|6132.79|6132.79|6130.66|6130.66|6132.79|6132.79|6130.66|6130.66|0
1647444380000|2022-03-16 15:26:20|6130.54|6130.54|6127.98|6127.98|6130.54|6130.54|6127.98|6127.98|0
1647444410000|2022-03-16 15:26:50|6128.45|6128.45|6128.33|6128.33|6128.68|6128.68|6128.33|6128.33|0
1647444430000|2022-03-16 15:27:10|6126.91|6126.91|6126.91|6126.91|6126.91|6126.91|6126.91|6126.91|0
1647444440000|2022-03-16 15:27:20|6127.26|6127.26|6126.52|6126.52|6127.26|6127.26|6126.52|6126.52|0
1647444450000|2022-03-16 15:27:30|6125.93|6125.93|6125.93|6125.93|6125.93|6125.93|6125.93|6125.93|0
1647444460000|2022-03-16 15:27:40|6124.51|6124.51|6124.66|6124.66|6125.22|6125.22|6124.51|6124.51|0
1647444470000|2022-03-16 15:27:50|6124.54|6124.54|6124.54|6124.54|6124.54|6124.54|6124.54|6124.54|0
1647444490000|2022-03-16 15:28:10|6123.83|6123.83|6123.83|6123.83|6123.83|6123.83|6123.83|6123.83|0
1647444510000|2022-03-16 15:28:30|6124.54|6124.54|6124.54|6124.54|6125.25|6125.25|6124.54|6124.54|0
1647444520000|2022-03-16 15:28:40|6123.83|6123.83|6125.96|6125.96|6125.96|6125.96|6123.83|6123.83|0
1647444530000|2022-03-16 15:28:50|6126.21|6126.21|6126.46|6126.46|6126.46|6126.46|6126.21|6126.21|0
1647444540000|2022-03-16 15:29:00|6125.74|6125.74|6126.46|6126.46|6126.46|6126.46|6125.74|6125.74|0
1647444550000|2022-03-16 15:29:10|6126.22|6126.22|6126.11|6126.11|6126.22|6126.22|6126.11|6126.11|0
1647444560000|2022-03-16 15:29:20|6126.22|6126.22|6126.34|6126.34|6126.34|6126.34|6126.22|6126.22|0
1647444590000|2022-03-16 15:29:50|6127.76|6127.76|6128.47|6128.47|6128.47|6128.47|6127.76|6127.76|0
1647444600000|2022-03-16 15:30:00|6127.76|6127.76|6128.59|6128.59|6128.59|6128.59|6127.76|6127.76|0
1647444610000|2022-03-16 15:30:10|6127.88|6127.88|6127.54|6127.54|6127.88|6127.88|6127.54|6127.54|0
1647444630000|2022-03-16 15:30:30|6127.3|6127.3|6126.59|6126.59|6127.3|6127.3|6126.59|6126.59|0
1647444660000|2022-03-16 15:31:00|6125.87|6125.87|6124.68|6124.68|6125.87|6125.87|6124.58|6124.58|0
1647444680000|2022-03-16 15:31:20|6124.8|6124.8|6123.49|6123.49|6124.92|6124.92|6123.49|6123.49|0
1647444700000|2022-03-16 15:31:40|6122.78|6122.78|6124.2|6124.2|6124.2|6124.2|6122.78|6122.78|0
1647444720000|2022-03-16 15:32:00|6123.97|6123.97|6124.45|6124.45|6124.45|6124.45|6123.03|6123.03|0
1647444730000|2022-03-16 15:32:10|6124.12|6124.12|6122.69|6122.69|6124.12|6124.12|6122.69|6122.69|0
1647444740000|2022-03-16 15:32:20|6123.41|6123.41|6124.12|6124.12|6124.12|6124.12|6123.41|6123.41|0
1647444760000|2022-03-16 15:32:40|6124|6124|6123.89|6123.89|6124|6124|6123.89|6123.89|0
1647444770000|2022-03-16 15:32:50|6124|6124|6124.49|6124.49|6124.49|6124.49|6124|6124|0
1647444780000|2022-03-16 15:33:00|6125.21|6125.21|6125.92|6125.92|6125.92|6125.92|6125.21|6125.21|0
1647444790000|2022-03-16 15:33:10|6126.63|6126.63|6126.63|6126.63|6126.63|6126.63|6126.63|6126.63|0
1647444800000|2022-03-16 15:33:20|6126.74|6126.74|6126.03|6126.03|6126.74|6126.74|6126.03|6126.03|0
1647444810000|2022-03-16 15:33:30|6126.38|6126.38|6125.93|6125.93|6126.38|6126.38|6125.93|6125.93|0
1647444860000|2022-03-16 15:34:20|6126.64|6126.64|6126.64|6126.64|6126.64|6126.64|6126.64|6126.64|0
1647444870000|2022-03-16 15:34:30|6126.98|6126.98|6129.69|6129.69|6129.69|6129.69|6126.98|6126.98|0
1647444880000|2022-03-16 15:34:40|6130.04|6130.04|6130.65|6130.65|6131.69|6131.69|6130.04|6130.04|0
1647444890000|2022-03-16 15:34:50|6131.14|6131.14|6131.14|6131.14|6131.14|6131.14|6131.14|6131.14|0
1647444900000|2022-03-16 15:35:00|6131.81|6131.81|6133.94|6133.94|6133.94|6133.94|6131.81|6131.81|0
1647444910000|2022-03-16 15:35:10|6133.6|6133.6|6133.6|6133.6|6133.6|6133.6|6133.6|6133.6|0
1647444920000|2022-03-16 15:35:20|6132.89|6132.89|6132.89|6132.89|6132.89|6132.89|6132.89|6132.89|0
1647444950000|2022-03-16 15:35:50|6130.75|6130.75|6130.3|6130.3|6130.75|6130.75|6130.3|6130.3|0
1647444960000|2022-03-16 15:36:00|6129.59|6129.59|6126.85|6126.85|6129.59|6129.59|6126.85|6126.85|0
1647444970000|2022-03-16 15:36:10|6126.36|6126.36|6126.36|6126.36|6127.07|6127.07|6126.36|6126.36|0
1647444980000|2022-03-16 15:36:20|6126.6|6126.6|6126.6|6126.6|6126.6|6126.6|6126.6|6126.6|0
1647444990000|2022-03-16 15:36:30|6128.03|6128.03|6128.74|6128.74|6128.74|6128.74|6128.03|6128.03|0
1647445000000|2022-03-16 15:36:40|6128.85|6128.85|6128.85|6128.85|6128.85|6128.85|6128.85|6128.85|0
1647445010000|2022-03-16 15:36:50|6129.2|6129.2|6129.2|6129.2|6129.2|6129.2|6129.2|6129.2|0
1647445040000|2022-03-16 15:37:20|6127.78|6127.78|6128.79|6128.79|6128.79|6128.79|6127.78|6127.78|0
1647445050000|2022-03-16 15:37:30|6128.45|6128.45|6128.45|6128.45|6128.45|6128.45|6128.45|6128.45|0
1647445060000|2022-03-16 15:37:40|6129.87|6129.87|6129.87|6129.87|6129.87|6129.87|6129.87|6129.87|0
1647445070000|2022-03-16 15:37:50|6129.53|6129.53|6127.86|6127.86|6129.53|6129.53|6127.86|6127.86|0
1647445080000|2022-03-16 15:38:00|6127.17|6127.17|6127.52|6127.52|6127.52|6127.52|6126.1|6126.1|0
1647445090000|2022-03-16 15:38:10|6127.64|6127.64|6127.64|6127.64|6127.64|6127.64|6127.64|6127.64|0
1647445100000|2022-03-16 15:38:20|6128.35|6128.35|6129.92|6129.92|6129.92|6129.92|6128.35|6128.35|0
1647445110000|2022-03-16 15:38:30|6129.21|6129.21|6129.1|6129.1|6129.21|6129.21|6129.1|6129.1|0
1647445120000|2022-03-16 15:38:40|6129.81|6129.81|6129.81|6129.81|6129.81|6129.81|6129.81|6129.81|0
1647445170000|2022-03-16 15:39:30|6130.52|6130.52|6130.52|6130.52|6130.52|6130.52|6130.52|6130.52|0
1647445190000|2022-03-16 15:39:50|6131.23|6131.23|6131.12|6131.12|6131.23|6131.23|6131.12|6131.12|0
1647445250000|2022-03-16 15:40:50|6129.69|6129.69|6128.98|6128.98|6129.69|6129.69|6128.98|6128.98|0
1647445260000|2022-03-16 15:41:00|6129.69|6129.69|6128.88|6128.88|6129.69|6129.69|6128.88|6128.88|0
1647445270000|2022-03-16 15:41:10|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|0
1647445290000|2022-03-16 15:41:30|6128.3|6128.3|6125.25|6125.25|6128.55|6128.55|6125.25|6125.25|0
1647445300000|2022-03-16 15:41:40|6124.75|6124.75|6124.51|6124.51|6124.75|6124.75|6124.51|6124.51|0
1647445310000|2022-03-16 15:41:50|6124.74|6124.74|6124.74|6124.74|6124.74|6124.74|6124.74|6124.74|0
1647445320000|2022-03-16 15:42:00|6124.03|6124.03|6125.45|6125.45|6125.45|6125.45|6124.03|6124.03|0
1647445330000|2022-03-16 15:42:10|6126.16|6126.16|6126.16|6126.16|6126.16|6126.16|6126.16|6126.16|0
1647445350000|2022-03-16 15:42:30|6126.74|6126.74|6127.54|6127.54|6128.37|6128.37|6126.74|6126.74|0
1647445370000|2022-03-16 15:42:50|6127.79|6127.79|6129.21|6129.21|6129.21|6129.21|6127.79|6127.79|0
1647445380000|2022-03-16 15:43:00|6129.48|6129.48|6129.48|6129.48|6129.48|6129.48|6129.48|6129.48|0
1647445390000|2022-03-16 15:43:10|6129.71|6129.71|6130.06|6130.06|6130.06|6130.06|6129.71|6129.71|0
1647445410000|2022-03-16 15:43:30|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|0
1647445420000|2022-03-16 15:43:40|6130.1|6130.1|6130.1|6130.1|6130.1|6130.1|6130.1|6130.1|0
1647445430000|2022-03-16 15:43:50|6129.76|6129.76|6129.76|6129.76|6129.76|6129.76|6129.76|6129.76|0
1647445440000|2022-03-16 15:44:00|6130.01|6130.01|6129.88|6129.88|6130.01|6130.01|6129.76|6129.76|0
1647445450000|2022-03-16 15:44:10|6134.15|6134.15|6137.66|6137.66|6138.37|6138.37|6134.15|6134.15|0
1647445460000|2022-03-16 15:44:20|6138.37|6138.37|6138.37|6138.37|6138.37|6138.37|6137.42|6137.42|0
1647445500000|2022-03-16 15:45:00|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|0
1647445540000|2022-03-16 15:45:40|6139.57|6139.57|6139.83|6139.83|6139.83|6139.83|6139.57|6139.57|0
1647445550000|2022-03-16 15:45:50|6140.57|6140.57|6140.57|6140.57|6140.57|6140.57|6140.57|6140.57|0
1647445570000|2022-03-16 15:46:10|6141.28|6141.28|6140.84|6140.84|6141.28|6141.28|6139.86|6139.86|0
1647445580000|2022-03-16 15:46:20|6140.13|6140.13|6140.62|6140.62|6140.62|6140.62|6140.13|6140.13|0
1647445600000|2022-03-16 15:46:40|6139.91|6139.91|6140.14|6140.14|6140.14|6140.14|6139.91|6139.91|0
1647445610000|2022-03-16 15:46:50|6139.43|6139.43|6140.16|6140.16|6140.39|6140.39|6139.43|6139.43|0
1647445620000|2022-03-16 15:47:00|6139.91|6139.91|6139.2|6139.2|6139.91|6139.91|6139.2|6139.2|0
1647445630000|2022-03-16 15:47:10|6138.71|6138.71|6138.71|6138.71|6138.71|6138.71|6138.71|6138.71|0
1647445640000|2022-03-16 15:47:20|6138|6138|6138|6138|6138|6138|6138|6138|0
1647445680000|2022-03-16 15:48:00|6139.42|6139.42|6139.91|6139.91|6139.91|6139.91|6139.42|6139.42|0
1647445690000|2022-03-16 15:48:10|6139.2|6139.2|6139.2|6139.2|6139.2|6139.2|6139.2|6139.2|0
1647445700000|2022-03-16 15:48:20|6140.26|6140.26|6141.31|6141.31|6141.31|6141.31|6140.26|6140.26|0
1647445710000|2022-03-16 15:48:30|6141.42|6141.42|6141.42|6141.42|6141.42|6141.42|6141.42|6141.42|0
1647445730000|2022-03-16 15:48:50|6141.77|6141.77|6141.77|6141.77|6141.77|6141.77|6141.77|6141.77|0
1647445740000|2022-03-16 15:49:00|6141.65|6141.65|6141.54|6141.54|6141.65|6141.65|6141.54|6141.54|0
1647445790000|2022-03-16 15:49:50|6141.2|6141.2|6141.91|6141.91|6141.91|6141.91|6141.2|6141.2|0
1647445810000|2022-03-16 15:50:10|6142.63|6142.63|6142.63|6142.63|6142.63|6142.63|6142.63|6142.63|0
1647445860000|2022-03-16 15:51:00|6143.34|6143.34|6143.68|6143.68|6144.4|6144.4|6143.34|6143.34|0
1647445870000|2022-03-16 15:51:10|6143.92|6143.92|6147.91|6147.91|6147.91|6147.91|6143.92|6143.92|0
1647445880000|2022-03-16 15:51:20|6147.2|6147.2|6147.44|6147.44|6147.44|6147.44|6147.2|6147.2|0
1647445890000|2022-03-16 15:51:30|6146.73|6146.73|6148.37|6148.37|6148.87|6148.87|6146.73|6146.73|0
1647445900000|2022-03-16 15:51:40|6147.84|6147.84|6147.84|6147.84|6147.84|6147.84|6147.84|6147.84|0
1647445910000|2022-03-16 15:51:50|6147.59|6147.59|6147.32|6147.32|6147.59|6147.59|6147.32|6147.32|0
1647445920000|2022-03-16 15:52:00|6147.09|6147.09|6145.67|6145.67|6147.09|6147.09|6145.67|6145.67|0
1647445930000|2022-03-16 15:52:10|6145.78|6145.78|6145.78|6145.78|6145.78|6145.78|6145.07|6145.07|0
1647445950000|2022-03-16 15:52:30|6145.45|6145.45|6140.6|6140.6|6145.45|6145.45|6140.6|6140.6|0
1647445960000|2022-03-16 15:52:40|6140.25|6140.25|6140.25|6140.25|6140.25|6140.25|6140.25|6140.25|0
1647445970000|2022-03-16 15:52:50|6140.37|6140.37|6140.12|6140.12|6140.37|6140.37|6140.12|6140.12|0
1647445980000|2022-03-16 15:53:00|6139.41|6139.41|6140.12|6140.12|6140.12|6140.12|6139.41|6139.41|0
1647446000000|2022-03-16 15:53:20|6139.58|6139.58|6140.12|6140.12|6140.12|6140.12|6139.58|6139.58|0
1647446010000|2022-03-16 15:53:30|6138.7|6138.7|6137.98|6137.98|6138.7|6138.7|6137.98|6137.98|0
1647446020000|2022-03-16 15:53:40|6137.87|6137.87|6136.91|6136.91|6137.87|6137.87|6136.91|6136.91|0
1647446030000|2022-03-16 15:53:50|6137.62|6137.62|6137.62|6137.62|6137.62|6137.62|6137.62|6137.62|0
1647446040000|2022-03-16 15:54:00|6136.2|6136.2|6136.2|6136.2|6136.2|6136.2|6136.2|6136.2|0
1647446050000|2022-03-16 15:54:10|6135.86|6135.86|6133.73|6133.73|6135.86|6135.86|6133.73|6133.73|0
1647446070000|2022-03-16 15:54:30|6133.5|6133.5|6133.61|6133.61|6133.61|6133.61|6133.5|6133.5|0
1647446110000|2022-03-16 15:55:10|6134.33|6134.33|6134.33|6134.33|6134.33|6134.33|6133.61|6133.61|0
1647446120000|2022-03-16 15:55:20|6133.61|6133.61|6133.5|6133.5|6133.61|6133.61|6133.5|6133.5|0
1647446130000|2022-03-16 15:55:30|6132.79|6132.79|6132.79|6132.79|6132.79|6132.79|6132.79|6132.79|0
1647446140000|2022-03-16 15:55:40|6132.29|6132.29|6132.42|6132.42|6132.42|6132.42|6131.71|6131.71|0
1647446190000|2022-03-16 15:56:30|6133.14|6133.14|6133.14|6133.14|6133.14|6133.14|6133.14|6133.14|0
1647446200000|2022-03-16 15:56:40|6132.8|6132.8|6133.47|6133.47|6133.47|6133.47|6132.8|6132.8|0
1647446210000|2022-03-16 15:56:50|6132.8|6132.8|6132.8|6132.8|6132.8|6132.8|6132.8|6132.8|0
1647446260000|2022-03-16 15:57:40|6132.92|6132.92|6135.01|6135.01|6135.01|6135.01|6132.92|6132.92|0
1647446270000|2022-03-16 15:57:50|6135.75|6135.75|6135.75|6135.75|6135.75|6135.75|6135.75|6135.75|0
1647446290000|2022-03-16 15:58:10|6135.86|6135.86|6135.86|6135.86|6135.86|6135.86|6135.86|6135.86|0
1647446300000|2022-03-16 15:58:20|6135.15|6135.15|6135.15|6135.15|6135.15|6135.15|6135.15|6135.15|0
1647446320000|2022-03-16 15:58:40|6134.44|6134.44|6135.15|6135.15|6135.15|6135.15|6134.44|6134.44|0
1647446330000|2022-03-16 15:58:50|6133.02|6133.02|6133.02|6133.02|6133.02|6133.02|6133.02|6133.02|0
1647446350000|2022-03-16 15:59:10|6133.13|6133.13|6132.76|6132.76|6133.13|6133.13|6132.42|6132.42|0
1647446360000|2022-03-16 15:59:20|6133.47|6133.47|6133.47|6133.47|6133.47|6133.47|6133.47|6133.47|0
1647446380000|2022-03-16 15:59:40|6133.71|6133.71|6132.66|6132.66|6133.71|6133.71|6132.66|6132.66|0
1647446390000|2022-03-16 15:59:50|6132.89|6132.89|6133.12|6133.12|6133.12|6133.12|6132.89|6132.89|0
1647446400000|2022-03-16 16:00:00|6133|6133|6133.73|6133.73|6133.84|6133.84|6133|6133|0
1647446410000|2022-03-16 16:00:10|6134.44|6134.44|6134.44|6134.44|6134.44|6134.44|6134.44|6134.44|0
1647446420000|2022-03-16 16:00:20|6134.93|6134.93|6136.11|6136.11|6136.36|6136.36|6134.93|6134.93|0
1647446430000|2022-03-16 16:00:30|6135.4|6135.4|6135.4|6135.4|6135.4|6135.4|6135.4|6135.4|0
1647446440000|2022-03-16 16:00:40|6135.17|6135.17|6135.17|6135.17|6135.17|6135.17|6135.17|6135.17|0
1647446460000|2022-03-16 16:01:00|6135.88|6135.88|6135.63|6135.63|6135.88|6135.88|6135.63|6135.63|0
1647446490000|2022-03-16 16:01:30|6134.92|6134.92|6134.25|6134.25|6135.04|6135.04|6134.25|6134.25|0
1647446530000|2022-03-16 16:02:10|6134.5|6134.5|6134.5|6134.5|6134.5|6134.5|6134.5|6134.5|0
1647446560000|2022-03-16 16:02:40|6135.21|6135.21|6135.21|6135.21|6135.21|6135.21|6135.21|6135.21|0
1647446570000|2022-03-16 16:02:50|6135.92|6135.92|6136.37|6136.37|6136.37|6136.37|6135.92|6135.92|0
1647446580000|2022-03-16 16:03:00|6136.25|6136.25|6136.25|6136.25|6136.25|6136.25|6136.25|6136.25|0
1647446590000|2022-03-16 16:03:10|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|0
1647446600000|2022-03-16 16:03:20|6135.8|6135.8|6135.13|6135.13|6135.8|6135.8|6135.13|6135.13|0
1647446620000|2022-03-16 16:03:40|6134.78|6134.78|6134.29|6134.29|6134.78|6134.78|6133.58|6133.58|0
1647446640000|2022-03-16 16:04:00|6134.04|6134.04|6133.8|6133.8|6134.04|6134.04|6133.8|6133.8|0
1647446650000|2022-03-16 16:04:10|6132.04|6132.04|6130.62|6130.62|6132.04|6132.04|6130.62|6130.62|0
1647446660000|2022-03-16 16:04:20|6130.15|6130.15|6132.66|6132.66|6133|6133|6130.15|6130.15|0
1647446670000|2022-03-16 16:04:30|6132.4|6132.4|6133.82|6133.82|6133.82|6133.82|6132.4|6132.4|0
1647446690000|2022-03-16 16:04:50|6134.15|6134.15|6134.87|6134.87|6135.2|6135.2|6134.15|6134.15|0
1647446700000|2022-03-16 16:05:00|6135.2|6135.2|6134.49|6134.49|6135.2|6135.2|6134.49|6134.49|0
1647446710000|2022-03-16 16:05:10|6134.72|6134.72|6134.72|6134.72|6134.72|6134.72|6134.72|6134.72|0
1647446720000|2022-03-16 16:05:20|6134.01|6134.01|6133.44|6133.44|6134.01|6134.01|6133.44|6133.44|0
1647446730000|2022-03-16 16:05:30|6133.78|6133.78|6133.78|6133.78|6133.78|6133.78|6133.78|6133.78|0
1647446750000|2022-03-16 16:05:50|6133.89|6133.89|6133.79|6133.79|6133.89|6133.89|6132.85|6132.85|0
1647446760000|2022-03-16 16:06:00|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|0
1647446780000|2022-03-16 16:06:20|6134.15|6134.15|6132.73|6132.73|6134.15|6134.15|6132.73|6132.73|0
1647446840000|2022-03-16 16:07:20|6132.01|6132.01|6132.01|6132.01|6132.01|6132.01|6132.01|6132.01|0
1647446850000|2022-03-16 16:07:30|6132.73|6132.73|6132.73|6132.73|6132.73|6132.73|6132.73|6132.73|0
1647446860000|2022-03-16 16:07:40|6133.44|6133.44|6135.53|6135.53|6135.53|6135.53|6133.44|6133.44|0
1647446870000|2022-03-16 16:07:50|6135.2|6135.2|6134.61|6134.61|6135.2|6135.2|6133.9|6133.9|0
1647446920000|2022-03-16 16:08:40|6134.73|6134.73|6134.73|6134.73|6134.73|6134.73|6134.73|6134.73|0
1647446930000|2022-03-16 16:08:50|6132.6|6132.6|6132.6|6132.6|6132.6|6132.6|6132.6|6132.6|0
1647446940000|2022-03-16 16:09:00|6132.36|6132.36|6133.77|6133.77|6133.77|6133.77|6132.36|6132.36|0
1647446950000|2022-03-16 16:09:10|6132.01|6132.01|6132.01|6132.01|6132.35|6132.35|6132.01|6132.01|0
1647446960000|2022-03-16 16:09:20|6131.05|6131.05|6130.45|6130.45|6131.05|6131.05|6130.45|6130.45|0
1647446990000|2022-03-16 16:09:50|6130.78|6130.78|6130.78|6130.78|6130.78|6130.78|6130.78|6130.78|0
1647447020000|2022-03-16 16:10:20|6130.07|6130.07|6129.51|6129.51|6130.07|6130.07|6129.51|6129.51|0
1647447030000|2022-03-16 16:10:30|6129.01|6129.01|6127.94|6127.94|6129.01|6129.01|6127.94|6127.94|0
1647447040000|2022-03-16 16:10:40|6126.52|6126.52|6126.52|6126.52|6126.52|6126.52|6126.52|6126.52|0
1647447050000|2022-03-16 16:10:50|6126.4|6126.4|6126.52|6126.52|6126.52|6126.52|6126.4|6126.4|0
1647447070000|2022-03-16 16:11:10|6126.76|6126.76|6126.53|6126.53|6126.99|6126.99|6124.86|6124.86|0
1647447080000|2022-03-16 16:11:20|6126.86|6126.86|6126.98|6126.98|6126.98|6126.98|6126.86|6126.86|0
1647447100000|2022-03-16 16:11:40|6126.27|6126.27|6126.27|6126.27|6126.27|6126.27|6126.27|6126.27|0
1647447120000|2022-03-16 16:12:00|6125.56|6125.56|6125.56|6125.56|6125.56|6125.56|6125.56|6125.56|0
1647447130000|2022-03-16 16:12:10|6126.27|6126.27|6126.27|6126.27|6126.27|6126.27|6126.27|6126.27|0
1647447140000|2022-03-16 16:12:20|6126.15|6126.15|6126.15|6126.15|6126.15|6126.15|6126.15|6126.15|0
1647447170000|2022-03-16 16:12:50|6125.44|6125.44|6125.11|6125.11|6125.44|6125.44|6125.11|6125.11|0
1647447200000|2022-03-16 16:13:20|6125.82|6125.82|6125.82|6125.82|6125.82|6125.82|6125.82|6125.82|0
1647447210000|2022-03-16 16:13:30|6125.59|6125.59|6125.59|6125.59|6125.59|6125.59|6125.59|6125.59|0
1647447250000|2022-03-16 16:14:10|6126.3|6126.3|6128.32|6128.32|6128.32|6128.32|6126.3|6126.3|0
1647447270000|2022-03-16 16:14:30|6128.59|6128.59|6128.59|6128.59|6128.59|6128.59|6128.59|6128.59|0
1647447300000|2022-03-16 16:15:00|6127.88|6127.88|6128|6128|6128|6128|6127.88|6127.88|0
1647447320000|2022-03-16 16:15:20|6127.75|6127.75|6127.75|6127.75|6127.75|6127.75|6127.75|6127.75|0
1647447330000|2022-03-16 16:15:30|6127.04|6127.04|6127.52|6127.52|6127.52|6127.52|6126.81|6126.81|0
1647447340000|2022-03-16 16:15:40|6127.77|6127.77|6127.77|6127.77|6127.77|6127.77|6127.77|6127.77|0
1647447350000|2022-03-16 16:15:50|6127.06|6127.06|6127.77|6127.77|6127.77|6127.77|6127.06|6127.06|0
1647447360000|2022-03-16 16:16:00|6128.01|6128.01|6128.01|6128.01|6128.01|6128.01|6128.01|6128.01|0
1647447370000|2022-03-16 16:16:10|6128.72|6128.72|6128.72|6128.72|6128.72|6128.72|6128.72|6128.72|0
1647447380000|2022-03-16 16:16:20|6129.44|6129.44|6129.44|6129.44|6129.44|6129.44|6129.44|6129.44|0
1647447390000|2022-03-16 16:16:30|6129.68|6129.68|6129.68|6129.68|6129.68|6129.68|6129.68|6129.68|0
1647447400000|2022-03-16 16:16:40|6129.8|6129.8|6129.8|6129.8|6129.8|6129.8|6129.8|6129.8|0
1647447410000|2022-03-16 16:16:50|6130.51|6130.51|6130.51|6130.51|6130.51|6130.51|6130.51|6130.51|0
1647447420000|2022-03-16 16:17:00|6131.22|6131.22|6131.93|6131.93|6131.93|6131.93|6130.51|6130.51|0
1647447430000|2022-03-16 16:17:10|6132.27|6132.27|6132.27|6132.27|6132.27|6132.27|6132.27|6132.27|0
1647447440000|2022-03-16 16:17:20|6132.5|6132.5|6132.5|6132.5|6132.5|6132.5|6132.5|6132.5|0
1647447450000|2022-03-16 16:17:30|6133.92|6133.92|6133.92|6133.92|6133.92|6133.92|6133.92|6133.92|0
1647447460000|2022-03-16 16:17:40|6134.17|6134.17|6135.4|6135.4|6135.4|6135.4|6134.17|6134.17|0
1647447470000|2022-03-16 16:17:50|6135.66|6135.66|6135.66|6135.66|6135.66|6135.66|6135.66|6135.66|0
1647447480000|2022-03-16 16:18:00|6136.24|6136.24|6136.13|6136.13|6136.24|6136.24|6136.13|6136.13|0
1647447490000|2022-03-16 16:18:10|6136.37|6136.37|6137.8|6137.8|6137.8|6137.8|6136.37|6136.37|0
1647447510000|2022-03-16 16:18:30|6138.51|6138.51|6138.51|6138.51|6138.51|6138.51|6138.51|6138.51|0
1647447520000|2022-03-16 16:18:40|6139.89|6139.89|6139.62|6139.62|6139.89|6139.89|6139.62|6139.62|0
1647447540000|2022-03-16 16:19:00|6139.38|6139.38|6136.31|6136.31|6139.49|6139.49|6136.31|6136.31|0
1647447550000|2022-03-16 16:19:10|6135.6|6135.6|6135.6|6135.6|6136.31|6136.31|6134.89|6134.89|0
1647447560000|2022-03-16 16:19:20|6135.08|6135.08|6134.75|6134.75|6135.08|6135.08|6134.75|6134.75|0
1647447570000|2022-03-16 16:19:30|6134.52|6134.52|6132.05|6132.05|6134.52|6134.52|6132.05|6132.05|0
1647447580000|2022-03-16 16:19:40|6131.78|6131.78|6131.78|6131.78|6131.78|6131.78|6131.78|6131.78|0
1647447600000|2022-03-16 16:20:00|6132.11|6132.11|6131.78|6131.78|6132.11|6132.11|6131.78|6131.78|0
1647447620000|2022-03-16 16:20:20|6132.49|6132.49|6132.49|6132.49|6132.49|6132.49|6132.49|6132.49|0
1647447640000|2022-03-16 16:20:40|6131.78|6131.78|6133.2|6133.2|6133.2|6133.2|6131.78|6131.78|0
1647447650000|2022-03-16 16:20:50|6131.78|6131.78|6131.78|6131.78|6131.78|6131.78|6131.78|6131.78|0
1647447660000|2022-03-16 16:21:00|6131.07|6131.07|6131.07|6131.07|6131.78|6131.78|6131.07|6131.07|0
1647447670000|2022-03-16 16:21:10|6130.82|6130.82|6130.82|6130.82|6130.82|6130.82|6130.82|6130.82|0
1647447690000|2022-03-16 16:21:30|6130.93|6130.93|6130.93|6130.93|6130.93|6130.93|6130.93|6130.93|0
1647447700000|2022-03-16 16:21:40|6131.65|6131.65|6132.6|6132.6|6132.6|6132.6|6131.65|6131.65|0
1647447720000|2022-03-16 16:22:00|6132.83|6132.83|6133.56|6133.56|6133.56|6133.56|6132.72|6132.72|0
1647447740000|2022-03-16 16:22:20|6132.85|6132.85|6133.56|6133.56|6133.56|6133.56|6132.85|6132.85|0
1647447760000|2022-03-16 16:22:40|6133.68|6133.68|6133.68|6133.68|6133.68|6133.68|6133.68|6133.68|0
1647447770000|2022-03-16 16:22:50|6133.95|6133.95|6133.83|6133.83|6134.06|6134.06|6133.83|6133.83|0
1647447780000|2022-03-16 16:23:00|6133.71|6133.71|6133.34|6133.34|6133.71|6133.71|6133|6133|0
1647447790000|2022-03-16 16:23:10|6131.92|6131.92|6131.58|6131.58|6131.92|6131.92|6131.58|6131.58|0
1647447800000|2022-03-16 16:23:20|6130.16|6130.16|6129.91|6129.91|6130.16|6130.16|6129.91|6129.91|0
1647447810000|2022-03-16 16:23:30|6129.58|6129.58|6129.58|6129.58|6129.58|6129.58|6129.58|6129.58|0
1647447820000|2022-03-16 16:23:40|6128.15|6128.15|6127.91|6127.91|6128.15|6128.15|6127.91|6127.91|0
1647447840000|2022-03-16 16:24:00|6127.57|6127.57|6128.99|6128.99|6128.99|6128.99|6127.57|6127.57|0
1647447850000|2022-03-16 16:24:10|6126.86|6126.86|6126.39|6126.39|6126.86|6126.86|6126.15|6126.15|0
1647447880000|2022-03-16 16:24:40|6126.15|6126.15|6125.1|6125.1|6126.15|6126.15|6125.1|6125.1|0
1647447890000|2022-03-16 16:24:50|6124.85|6124.85|6125.57|6125.57|6125.57|6125.57|6124.85|6124.85|0
1647447900000|2022-03-16 16:25:00|6125.33|6125.33|6125.67|6125.67|6125.67|6125.67|6125.33|6125.33|0
1647447910000|2022-03-16 16:25:10|6125.42|6125.42|6125.6|6125.6|6125.6|6125.6|6124.89|6124.89|0
1647447920000|2022-03-16 16:25:20|6126.8|6126.8|6126.31|6126.31|6126.8|6126.8|6125.84|6125.84|0
1647447930000|2022-03-16 16:25:30|6125.6|6125.6|6125.6|6125.6|6125.6|6125.6|6125.6|6125.6|0
1647447940000|2022-03-16 16:25:40|6124.89|6124.89|6124.89|6124.89|6124.89|6124.89|6124.89|6124.89|0
1647447960000|2022-03-16 16:26:00|6125.15|6125.15|6125.49|6125.49|6125.49|6125.49|6125.15|6125.15|0
1647447970000|2022-03-16 16:26:10|6126.91|6126.91|6126.69|6126.69|6126.91|6126.91|6126.2|6126.2|0
1647447980000|2022-03-16 16:26:20|6126.35|6126.35|6128.02|6128.02|6128.02|6128.02|6126.35|6126.35|0
1647448000000|2022-03-16 16:26:40|6127.77|6127.77|6127.43|6127.43|6127.77|6127.77|6127.43|6127.43|0
1647448020000|2022-03-16 16:27:00|6127.77|6127.77|6128.02|6128.02|6128.02|6128.02|6127.77|6127.77|0
1647448030000|2022-03-16 16:27:10|6128.25|6128.25|6127.29|6127.29|6128.25|6128.25|6127.29|6127.29|0
1647448040000|2022-03-16 16:27:20|6127.41|6127.41|6127.9|6127.9|6127.9|6127.9|6127.41|6127.41|0
1647448050000|2022-03-16 16:27:30|6127.65|6127.65|6126.69|6126.69|6127.65|6127.65|6126.69|6126.69|0
1647448070000|2022-03-16 16:27:50|6127.03|6127.03|6127.52|6127.52|6127.74|6127.74|6127.03|6127.03|0
1647448090000|2022-03-16 16:28:10|6127.19|6127.19|6126.69|6126.69|6127.19|6127.19|6126.69|6126.69|0
1647448100000|2022-03-16 16:28:20|6125.98|6125.98|6125.98|6125.98|6125.98|6125.98|6125.27|6125.27|0
1647448110000|2022-03-16 16:28:30|6126.33|6126.33|6126.94|6126.94|6126.94|6126.94|6126.33|6126.33|0
1647448120000|2022-03-16 16:28:40|6127.65|6127.65|6130.48|6130.48|6130.48|6130.48|6127.65|6127.65|0
1647448130000|2022-03-16 16:28:50|6130.97|6130.97|6131.47|6131.47|6131.47|6131.47|6130.75|6130.75|0
1647448140000|2022-03-16 16:29:00|6131.96|6131.96|6134.14|6134.14|6134.14|6134.14|6130.97|6130.97|0
1647448150000|2022-03-16 16:29:10|6134.48|6134.48|6134.59|6134.59|6134.59|6134.59|6134.48|6134.48|0
1647448160000|2022-03-16 16:29:20|6133.88|6133.88|6133.55|6133.55|6133.88|6133.88|6133.55|6133.55|0
1647448170000|2022-03-16 16:29:30|6132.83|6132.83|6133.88|6133.88|6134.04|6134.04|6132.83|6132.83|0
1647448180000|2022-03-16 16:29:40|6134|6134|6134|6134|6134|6134|6134|6134|0
1647448190000|2022-03-16 16:29:50|6133.77|6133.77|6133.19|6133.19|6134.86|6134.86|6133.19|6133.19|0
1647504920000|2022-03-17 08:15:20|6137.36|6137.36|6137.36|6137.36|6137.36|6137.36|6137.36|6137.36|0
1647504930000|2022-03-17 08:15:30|6136.87|6136.87|6136.62|6136.62|6136.87|6136.87|6136.62|6136.62|0
1647504940000|2022-03-17 08:15:40|6135.91|6135.91|6135.91|6135.91|6135.91|6135.91|6135.91|6135.91|0
1647504960000|2022-03-17 08:16:00|6136.62|6136.62|6137.34|6137.34|6139.47|6139.47|6136.62|6136.62|0
1647504970000|2022-03-17 08:16:10|6135.91|6135.91|6136.62|6136.62|6136.62|6136.62|6135.91|6135.91|0
1647504990000|2022-03-17 08:16:30|6135.81|6135.81|6133.42|6133.42|6135.81|6135.81|6133.42|6133.42|0
1647505000000|2022-03-17 08:16:40|6136.27|6136.27|6136.98|6136.98|6136.98|6136.98|6136.27|6136.27|0
1647505010000|2022-03-17 08:16:50|6135.56|6135.56|6134.85|6134.85|6135.56|6135.56|6134.85|6134.85|0
1647505040000|2022-03-17 08:17:20|6133.57|6133.57|6131.44|6131.44|6133.57|6133.57|6131.44|6131.44|0
1647505050000|2022-03-17 08:17:30|6131.21|6131.21|6130.75|6130.75|6131.21|6131.21|6130.75|6130.75|0
1647505060000|2022-03-17 08:17:40|6129.71|6129.71|6131.46|6131.46|6131.46|6131.46|6129.71|6129.71|0
1647505070000|2022-03-17 08:17:50|6131|6131|6132.53|6132.53|6132.53|6132.53|6131|6131|0
1647505080000|2022-03-17 08:18:00|6131.61|6131.61|6129.71|6129.71|6131.61|6131.61|6128.52|6128.52|0
1647505090000|2022-03-17 08:18:10|6130.29|6130.29|6129.94|6129.94|6130.63|6130.63|6129.94|6129.94|0
1647505100000|2022-03-17 08:18:20|6130.29|6130.29|6129.24|6129.24|6130.29|6130.29|6129.24|6129.24|0
1647505120000|2022-03-17 08:18:40|6130.67|6130.67|6130.67|6130.67|6130.67|6130.67|6130.67|6130.67|0
1647505140000|2022-03-17 08:19:00|6130.78|6130.78|6134.5|6134.5|6134.5|6134.5|6130.78|6130.78|0
1647505150000|2022-03-17 08:19:10|6137.34|6137.34|6137.69|6137.69|6137.69|6137.69|6137.34|6137.34|0
1647505160000|2022-03-17 08:19:20|6137.92|6137.92|6140.32|6140.32|6140.32|6140.32|6137.92|6137.92|0
1647505170000|2022-03-17 08:19:30|6139.61|6139.61|6140.62|6140.62|6140.62|6140.62|6139.61|6139.61|0
1647505180000|2022-03-17 08:19:40|6139.91|6139.91|6139.91|6139.91|6139.91|6139.91|6139.91|6139.91|0
1647505190000|2022-03-17 08:19:50|6138.49|6138.49|6137.77|6137.77|6138.49|6138.49|6137.77|6137.77|0
1647505200000|2022-03-17 08:20:00|6135.64|6135.64|6135.52|6135.52|6135.64|6135.64|6135.52|6135.52|0
1647505210000|2022-03-17 08:20:10|6135.18|6135.18|6136.14|6136.14|6136.14|6136.14|6135.18|6135.18|0
1647505220000|2022-03-17 08:20:20|6135.9|6135.9|6135.19|6135.19|6135.9|6135.9|6133.77|6133.77|0
1647505230000|2022-03-17 08:20:30|6135.31|6135.31|6135.31|6135.31|6135.31|6135.31|6135.31|6135.31|0
1647505240000|2022-03-17 08:20:40|6134.64|6134.64|6129.48|6129.48|6134.64|6134.64|6129.48|6129.48|0
1647505250000|2022-03-17 08:20:50|6128.77|6128.77|6128.77|6128.77|6128.77|6128.77|6128.31|6128.31|0
1647505260000|2022-03-17 08:21:00|6129.12|6129.12|6129.46|6129.46|6129.46|6129.46|6127.58|6127.58|0
1647505270000|2022-03-17 08:21:10|6129.7|6129.7|6127.33|6127.33|6129.7|6129.7|6127.33|6127.33|0
1647505280000|2022-03-17 08:21:20|6127.56|6127.56|6127.56|6127.56|6127.56|6127.56|6127.56|6127.56|0
1647505290000|2022-03-17 08:21:30|6126.98|6126.98|6126.98|6126.98|6126.98|6126.98|6126.98|6126.98|0
1647505310000|2022-03-17 08:21:50|6125.56|6125.56|6125.56|6125.56|6125.56|6125.56|6125.56|6125.56|0
1647505330000|2022-03-17 08:22:10|6126.02|6126.02|6126.14|6126.14|6126.14|6126.14|6126.02|6126.02|0
1647505340000|2022-03-17 08:22:20|6125.43|6125.43|6125.43|6125.43|6125.43|6125.43|6125.43|6125.43|0
1647505370000|2022-03-17 08:22:50|6124.85|6124.85|6124.85|6124.85|6124.85|6124.85|6124.85|6124.85|0
1647505380000|2022-03-17 08:23:00|6124.51|6124.51|6125.2|6125.2|6125.2|6125.2|6124.51|6124.51|0
1647505400000|2022-03-17 08:23:20|6123.06|6123.06|6122.32|6122.32|6123.06|6123.06|6122.32|6122.32|0
1647505410000|2022-03-17 08:23:30|6121.83|6121.83|6119.7|6119.7|6121.83|6121.83|6119.7|6119.7|0
1647505420000|2022-03-17 08:23:40|6119.43|6119.43|6118.51|6118.51|6119.43|6119.43|6118.51|6118.51|0
1647505430000|2022-03-17 08:23:50|6117.8|6117.8|6117.8|6117.8|6117.8|6117.8|6117.8|6117.8|0
1647505440000|2022-03-17 08:24:00|6117.31|6117.31|6120.87|6120.87|6120.87|6120.87|6117.31|6117.31|0
1647505450000|2022-03-17 08:24:10|6121.11|6121.11|6121.22|6121.22|6121.78|6121.78|6121.11|6121.11|0
1647505460000|2022-03-17 08:24:20|6121.89|6121.89|6121.89|6121.89|6121.89|6121.89|6121.89|6121.89|0
1647505470000|2022-03-17 08:24:30|6124.27|6124.27|6124.27|6124.27|6124.27|6124.27|6124.27|6124.27|0
1647505480000|2022-03-17 08:24:40|6123.69|6123.69|6123.7|6123.7|6123.7|6123.7|6123.35|6123.35|0
1647505490000|2022-03-17 08:24:50|6122.99|6122.99|6122.99|6122.99|6122.99|6122.99|6122.99|6122.99|0
1647505500000|2022-03-17 08:25:00|6121.56|6121.56|6121.56|6121.56|6121.56|6121.56|6121.56|6121.56|0
1647505510000|2022-03-17 08:25:10|6120.85|6120.85|6120.85|6120.85|6120.85|6120.85|6120.85|6120.85|0
1647505520000|2022-03-17 08:25:20|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|0
1647505530000|2022-03-17 08:25:30|6121.22|6121.22|6121.56|6121.56|6121.56|6121.56|6121.22|6121.22|0
1647505540000|2022-03-17 08:25:40|6121.68|6121.68|6123.1|6123.1|6123.81|6123.81|6121.68|6121.68|0
1647505560000|2022-03-17 08:26:00|6123.81|6123.81|6123.81|6123.81|6124.52|6124.52|6123.81|6123.81|0
1647505570000|2022-03-17 08:26:10|6125.24|6125.24|6125.24|6125.24|6125.24|6125.24|6125.24|6125.24|0
1647505580000|2022-03-17 08:26:20|6123.81|6123.81|6123.81|6123.81|6123.81|6123.81|6123.81|6123.81|0
1647505590000|2022-03-17 08:26:30|6125.24|6125.24|6125.24|6125.24|6125.24|6125.24|6125.24|6125.24|0
1647505600000|2022-03-17 08:26:40|6125.95|6125.95|6126.62|6126.62|6126.62|6126.62|6125.95|6125.95|0
1647505610000|2022-03-17 08:26:50|6126.39|6126.39|6132.31|6132.31|6133.02|6133.02|6126.39|6126.39|0
1647505620000|2022-03-17 08:27:00|6133.02|6133.02|6130.86|6130.86|6133.02|6133.02|6130.86|6130.86|0
1647505630000|2022-03-17 08:27:10|6131.32|6131.32|6134.44|6134.44|6134.44|6134.44|6131.32|6131.32|0
1647505640000|2022-03-17 08:27:20|6133.02|6133.02|6134.44|6134.44|6134.44|6134.44|6133.02|6133.02|0
1647505660000|2022-03-17 08:27:40|6135.86|6135.86|6135.86|6135.86|6135.86|6135.86|6135.86|6135.86|0
1647505670000|2022-03-17 08:27:50|6135.15|6135.15|6135.15|6135.15|6135.15|6135.15|6135.15|6135.15|0
1647505680000|2022-03-17 08:28:00|6133.73|6133.73|6131.6|6131.6|6133.73|6133.73|6131.6|6131.6|0
1647505710000|2022-03-17 08:28:30|6131.64|6131.64|6132.58|6132.58|6132.58|6132.58|6131.64|6131.64|0
1647505720000|2022-03-17 08:28:40|6131.87|6131.87|6130.45|6130.45|6131.87|6131.87|6130.45|6130.45|0
1647505730000|2022-03-17 08:28:50|6129.62|6129.62|6129.62|6129.62|6129.62|6129.62|6129.62|6129.62|0
1647505740000|2022-03-17 08:29:00|6129.95|6129.95|6129.72|6129.72|6129.95|6129.95|6129.72|6129.72|0
1647505750000|2022-03-17 08:29:10|6129.95|6129.95|6132.09|6132.09|6132.8|6132.8|6129.95|6129.95|0
1647505760000|2022-03-17 08:29:20|6134.22|6134.22|6133.51|6133.51|6134.22|6134.22|6133.51|6133.51|0
1647505770000|2022-03-17 08:29:30|6134.49|6134.49|6134.49|6134.49|6134.49|6134.49|6134.49|6134.49|0
1647505780000|2022-03-17 08:29:40|6135.21|6135.21|6137.34|6137.34|6137.34|6137.34|6135.21|6135.21|0
1647505800000|2022-03-17 08:30:00|6135.92|6135.92|6136.63|6136.63|6136.63|6136.63|6135.92|6135.92|0
1647505810000|2022-03-17 08:30:10|6135.21|6135.21|6134|6134|6135.21|6135.21|6134|6134|0
1647505820000|2022-03-17 08:30:20|6131.16|6131.16|6126.86|6126.86|6131.16|6131.16|6126.62|6126.62|0
1647505830000|2022-03-17 08:30:30|6127.57|6127.57|6127.57|6127.57|6127.57|6127.57|6127.57|6127.57|0
1647505840000|2022-03-17 08:30:40|6125.44|6125.44|6124.29|6124.29|6125.44|6125.44|6124.29|6124.29|0
1647505850000|2022-03-17 08:30:50|6122.16|6122.16|6122.16|6122.16|6122.16|6122.16|6122.16|6122.16|0
1647505860000|2022-03-17 08:31:00|6120.74|6120.74|6120.61|6120.61|6120.85|6120.85|6120.61|6120.61|0
1647505870000|2022-03-17 08:31:10|6122.03|6122.03|6124.16|6124.16|6124.16|6124.16|6122.03|6122.03|0
1647505880000|2022-03-17 08:31:20|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|0
1647505890000|2022-03-17 08:31:30|6124.16|6124.16|6124.16|6124.16|6124.16|6124.16|6124.16|6124.16|0
1647505910000|2022-03-17 08:31:50|6125.59|6125.59|6125.59|6125.59|6125.59|6125.59|6125.59|6125.59|0
1647505920000|2022-03-17 08:32:00|6123.21|6123.21|6122.96|6122.96|6123.21|6123.21|6122.96|6122.96|0
1647505950000|2022-03-17 08:32:30|6123.67|6123.67|6122.38|6122.38|6123.67|6123.67|6122.38|6122.38|0
1647505960000|2022-03-17 08:32:40|6120.96|6120.96|6120.29|6120.29|6120.96|6120.96|6120.29|6120.29|0
1647505980000|2022-03-17 08:33:00|6118.15|6118.15|6118.15|6118.15|6118.15|6118.15|6118.15|6118.15|0
1647505990000|2022-03-17 08:33:10|6117.44|6117.44|6115.31|6115.31|6117.44|6117.44|6115.31|6115.31|0
1647506020000|2022-03-17 08:33:40|6117.44|6117.44|6117.66|6117.66|6118.15|6118.15|6117.44|6117.44|0
1647506030000|2022-03-17 08:33:50|6118.01|6118.01|6118.01|6118.01|6118.01|6118.01|6118.01|6118.01|0
1647506050000|2022-03-17 08:34:10|6119.43|6119.43|6119.92|6119.92|6119.92|6119.92|6119.43|6119.43|0
1647506070000|2022-03-17 08:34:30|6120.63|6120.63|6117.79|6117.79|6120.63|6120.63|6117.79|6117.79|0
1647506080000|2022-03-17 08:34:40|6117.56|6117.56|6117.56|6117.56|6117.56|6117.56|6117.56|6117.56|0
1647506090000|2022-03-17 08:34:50|6117.06|6117.06|6117.06|6117.06|6117.06|6117.06|6117.06|6117.06|0
1647506100000|2022-03-17 08:35:00|6118.49|6118.49|6116.83|6116.83|6118.49|6118.49|6116.83|6116.83|0
1647506110000|2022-03-17 08:35:10|6116.5|6116.5|6114.02|6114.02|6116.5|6116.5|6114.02|6114.02|0
1647506130000|2022-03-17 08:35:30|6114.73|6114.73|6114.73|6114.73|6114.73|6114.73|6114.73|6114.73|0
1647506150000|2022-03-17 08:35:50|6113.99|6113.99|6113.5|6113.5|6113.99|6113.99|6113.5|6113.5|0
1647506160000|2022-03-17 08:36:00|6112.07|6112.07|6112.07|6112.07|6112.07|6112.07|6112.07|6112.07|0
1647506170000|2022-03-17 08:36:10|6110.73|6110.73|6110.73|6110.73|6110.73|6110.73|6110.73|6110.73|0
1647506180000|2022-03-17 08:36:20|6112.4|6112.4|6114.53|6114.53|6114.53|6114.53|6112.4|6112.4|0
1647506190000|2022-03-17 08:36:30|6114.77|6114.77|6114.77|6114.77|6114.77|6114.77|6114.77|6114.77|0
1647506200000|2022-03-17 08:36:40|6115.44|6115.44|6115.68|6115.68|6115.68|6115.68|6115.44|6115.44|0
1647506230000|2022-03-17 08:37:10|6115.14|6115.14|6113.01|6113.01|6115.14|6115.14|6113.01|6113.01|0
1647506240000|2022-03-17 08:37:20|6114.9|6114.9|6117.24|6117.24|6117.24|6117.24|6114.9|6114.9|0
1647506250000|2022-03-17 08:37:30|6117.95|6117.95|6117.24|6117.24|6117.95|6117.95|6117.24|6117.24|0
1647506290000|2022-03-17 08:38:10|6117.35|6117.35|6117.35|6117.35|6117.35|6117.35|6117.35|6117.35|0
1647506310000|2022-03-17 08:38:30|6119.49|6119.49|6119.49|6119.49|6119.49|6119.49|6119.49|6119.49|0
1647506320000|2022-03-17 08:38:40|6119.98|6119.98|6119.98|6119.98|6120.69|6120.69|6119.98|6119.98|0
1647506330000|2022-03-17 08:38:50|6120.09|6120.09|6119.4|6119.4|6120.09|6120.09|6119.4|6119.4|0
1647506340000|2022-03-17 08:39:00|6120.09|6120.09|6122.81|6122.81|6122.81|6122.81|6120.09|6120.09|0
1647506360000|2022-03-17 08:39:20|6122.32|6122.32|6122.32|6122.32|6122.32|6122.32|6122.32|6122.32|0
1647506380000|2022-03-17 08:39:40|6122.56|6122.56|6122.56|6122.56|6122.56|6122.56|6122.56|6122.56|0
1647506390000|2022-03-17 08:39:50|6121.85|6121.85|6121.85|6121.85|6121.85|6121.85|6121.85|6121.85|0
1647506400000|2022-03-17 08:40:00|6123.27|6123.27|6123.27|6123.27|6123.27|6123.27|6123.27|6123.27|0
1647506440000|2022-03-17 08:40:40|6122.94|6122.94|6121.52|6121.52|6122.94|6122.94|6121.52|6121.52|0
1647506490000|2022-03-17 08:41:30|6119.38|6119.38|6118.92|6118.92|6119.38|6119.38|6118.92|6118.92|0
1647506500000|2022-03-17 08:41:40|6118.21|6118.21|6118.21|6118.21|6118.21|6118.21|6118.21|6118.21|0
1647506520000|2022-03-17 08:42:00|6118.55|6118.55|6118.55|6118.55|6118.55|6118.55|6117.84|6117.84|0
1647506530000|2022-03-17 08:42:10|6117.84|6117.84|6117.84|6117.84|6117.84|6117.84|6117.84|6117.84|0
1647506540000|2022-03-17 08:42:20|6120.69|6120.69|6120.93|6120.93|6120.93|6120.93|6119.27|6119.27|0
1647506550000|2022-03-17 08:42:30|6121.65|6121.65|6121.76|6121.76|6121.76|6121.76|6121.65|6121.65|0
1647506570000|2022-03-17 08:42:50|6122.47|6122.47|6123.18|6123.18|6123.18|6123.18|6122.47|6122.47|0
1647506580000|2022-03-17 08:43:00|6120.34|6120.34|6120.34|6120.34|6120.34|6120.34|6120.34|6120.34|0
1647506600000|2022-03-17 08:43:20|6118.92|6118.92|6118.92|6118.92|6118.92|6118.92|6118.92|6118.92|0
1647506610000|2022-03-17 08:43:30|6118.67|6118.67|6117.96|6117.96|6118.67|6118.67|6117.96|6117.96|0
1647506680000|2022-03-17 08:44:40|6119.38|6119.38|6119.38|6119.38|6119.38|6119.38|6119.38|6119.38|0
1647506720000|2022-03-17 08:45:20|6118.33|6118.33|6118.33|6118.33|6118.33|6118.33|6118.33|6118.33|0
1647506730000|2022-03-17 08:45:30|6117.62|6117.62|6117.62|6117.62|6117.62|6117.62|6117.62|6117.62|0
1647506750000|2022-03-17 08:45:50|6119.05|6119.05|6117.29|6117.29|6119.05|6119.05|6117.29|6117.29|0
1647506760000|2022-03-17 08:46:00|6116.58|6116.58|6116.58|6116.58|6116.58|6116.58|6116.58|6116.58|0
1647506780000|2022-03-17 08:46:20|6117.29|6117.29|6117.29|6117.29|6117.29|6117.29|6117.29|6117.29|0
1647506790000|2022-03-17 08:46:30|6116.58|6116.58|6116.58|6116.58|6116.58|6116.58|6116.58|6116.58|0
1647506800000|2022-03-17 08:46:40|6117.29|6117.29|6117.29|6117.29|6117.29|6117.29|6117.29|6117.29|0
1647506810000|2022-03-17 08:46:50|6115.15|6115.15|6114.91|6114.91|6115.15|6115.15|6114.66|6114.66|0
1647506840000|2022-03-17 08:47:20|6114.56|6114.56|6113.55|6113.55|6114.56|6114.56|6113.55|6113.55|0
1647506850000|2022-03-17 08:47:30|6112.81|6112.81|6107.03|6107.03|6112.81|6112.81|6107.03|6107.03|0
1647506860000|2022-03-17 08:47:40|6106.32|6106.32|6105.97|6105.97|6106.32|6106.32|6105.97|6105.97|0
1647506870000|2022-03-17 08:47:50|6105.24|6105.24|6105.24|6105.24|6105.24|6105.24|6105.24|6105.24|0
1647506880000|2022-03-17 08:48:00|6104.52|6104.52|6103.95|6103.95|6104.52|6104.52|6103.95|6103.95|0
1647506890000|2022-03-17 08:48:10|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|0
1647506910000|2022-03-17 08:48:30|6103.95|6103.95|6103.95|6103.95|6103.95|6103.95|6103.95|6103.95|0
1647506920000|2022-03-17 08:48:40|6102.52|6102.52|6102.52|6102.52|6102.52|6102.52|6102.52|6102.52|0
1647506940000|2022-03-17 08:49:00|6101.81|6101.81|6101.81|6101.81|6101.81|6101.81|6101.81|6101.81|0
1647506960000|2022-03-17 08:49:20|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|0
1647507000000|2022-03-17 08:50:00|6102.96|6102.96|6102.96|6102.96|6102.96|6102.96|6102.96|6102.96|0
1647507010000|2022-03-17 08:50:10|6103.46|6103.46|6105.62|6105.62|6105.62|6105.62|6103.46|6103.46|0
1647507020000|2022-03-17 08:50:20|6105.13|6105.13|6105.13|6105.13|6105.13|6105.13|6105.13|6105.13|0
1647507030000|2022-03-17 08:50:30|6105.84|6105.84|6105.84|6105.84|6105.84|6105.84|6105.84|6105.84|0
1647507060000|2022-03-17 08:51:00|6104.42|6104.42|6104.42|6104.42|6104.42|6104.42|6104.42|6104.42|0
1647507070000|2022-03-17 08:51:10|6103.95|6103.95|6106.78|6106.78|6106.78|6106.78|6103.95|6103.95|0
1647507080000|2022-03-17 08:51:20|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|0
1647507090000|2022-03-17 08:51:30|6106.09|6106.09|6106.09|6106.09|6106.09|6106.09|6106.09|6106.09|0
1647507100000|2022-03-17 08:51:40|6106.78|6106.78|6110.34|6110.34|6110.34|6110.34|6106.78|6106.78|0
1647507110000|2022-03-17 08:51:50|6110.57|6110.57|6110.57|6110.57|6110.57|6110.57|6110.57|6110.57|0
1647507120000|2022-03-17 08:52:00|6110.11|6110.11|6110.11|6110.11|6110.11|6110.11|6110.11|6110.11|0
1647507140000|2022-03-17 08:52:20|6111.53|6111.53|6111.78|6111.78|6111.78|6111.78|6111.53|6111.53|0
1647507150000|2022-03-17 08:52:30|6112.49|6112.49|6112.49|6112.49|6112.49|6112.49|6112.49|6112.49|0
1647507160000|2022-03-17 08:52:40|6112.26|6112.26|6110.83|6110.83|6112.26|6112.26|6110.83|6110.83|0
1647507170000|2022-03-17 08:52:50|6110.12|6110.12|6108.24|6108.24|6110.12|6110.12|6108.24|6108.24|0
1647507190000|2022-03-17 08:53:10|6108.95|6108.95|6108.95|6108.95|6108.95|6108.95|6108.95|6108.95|0
1647507200000|2022-03-17 08:53:20|6108.83|6108.83|6109.06|6109.06|6109.06|6109.06|6108.83|6108.83|0
1647507210000|2022-03-17 08:53:30|6108.25|6108.25|6108.25|6108.25|6108.25|6108.25|6108.25|6108.25|0
1647507220000|2022-03-17 08:53:40|6109.29|6109.29|6109.87|6109.87|6109.87|6109.87|6109.29|6109.29|0
1647507230000|2022-03-17 08:53:50|6110.58|6110.58|6111.59|6111.59|6111.59|6111.59|6110.58|6110.58|0
1647507240000|2022-03-17 08:54:00|6111.82|6111.82|6113.96|6113.96|6113.96|6113.96|6111.82|6111.82|0
1647507300000|2022-03-17 08:55:00|6114.29|6114.29|6113.6|6113.6|6114.29|6114.29|6113.6|6113.6|0
1647507310000|2022-03-17 08:55:10|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|0
1647507330000|2022-03-17 08:55:30|6113.6|6113.6|6113.6|6113.6|6113.6|6113.6|6113.6|6113.6|0
1647507350000|2022-03-17 08:55:50|6113.71|6113.71|6114.43|6114.43|6114.43|6114.43|6113.71|6113.71|0
1647507360000|2022-03-17 08:56:00|6113.71|6113.71|6113.95|6113.95|6113.95|6113.95|6113.71|6113.71|0
1647507370000|2022-03-17 08:56:10|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|0
1647507380000|2022-03-17 08:56:20|6113.37|6113.37|6113.6|6113.6|6113.6|6113.6|6113.37|6113.37|0
1647507390000|2022-03-17 08:56:30|6112.93|6112.93|6113.04|6113.04|6113.04|6113.04|6112.93|6112.93|0
1647507400000|2022-03-17 08:56:40|6110.91|6110.91|6111.24|6111.24|6111.24|6111.24|6110.91|6110.91|0
1647507410000|2022-03-17 08:56:50|6114.09|6114.09|6114.09|6114.09|6114.09|6114.09|6114.09|6114.09|0
1647507420000|2022-03-17 08:57:00|6114.34|6114.34|6114.34|6114.34|6114.34|6114.34|6114.34|6114.34|0
1647507430000|2022-03-17 08:57:10|6115.05|6115.05|6115.05|6115.05|6115.05|6115.05|6115.05|6115.05|0
1647507440000|2022-03-17 08:57:20|6114.8|6114.8|6114.8|6114.8|6114.8|6114.8|6114.8|6114.8|0
1647507450000|2022-03-17 08:57:30|6114.09|6114.09|6114.09|6114.09|6114.09|6114.09|6114.09|6114.09|0
1647507460000|2022-03-17 08:57:40|6114.8|6114.8|6115.05|6115.05|6115.05|6115.05|6114.8|6114.8|0
1647507470000|2022-03-17 08:57:50|6116.09|6116.09|6116.7|6116.7|6116.7|6116.7|6116.09|6116.09|0
1647507480000|2022-03-17 08:58:00|6117.41|6117.41|6116.74|6116.74|6117.41|6117.41|6116.74|6116.74|0
1647507490000|2022-03-17 08:58:10|6116.25|6116.25|6116.25|6116.25|6116.25|6116.25|6116.25|6116.25|0
1647507510000|2022-03-17 08:58:30|6114.82|6114.82|6114.94|6114.94|6115.4|6115.4|6114.82|6114.82|0
1647507520000|2022-03-17 08:58:40|6114.23|6114.23|6114.47|6114.47|6114.47|6114.47|6114.23|6114.23|0
1647507530000|2022-03-17 08:58:50|6113.76|6113.76|6114.55|6114.55|6115.97|6115.97|6113.76|6113.76|0
1647507540000|2022-03-17 08:59:00|6113.59|6113.59|6114.42|6114.42|6114.42|6114.42|6113.59|6113.59|0
1647507550000|2022-03-17 08:59:10|6113.71|6113.71|6113.71|6113.71|6113.71|6113.71|6113.71|6113.71|0
1647507570000|2022-03-17 08:59:30|6115.13|6115.13|6115.02|6115.02|6115.13|6115.13|6115.02|6115.02|0
1647507590000|2022-03-17 08:59:50|6114.08|6114.08|6114.08|6114.08|6114.08|6114.08|6114.08|6114.08|0
1647507600000|2022-03-17 09:00:00|6114.19|6114.19|6114.19|6114.19|6114.19|6114.19|6114.19|6114.19|0
1647507610000|2022-03-17 09:00:10|6113.48|6113.48|6113.6|6113.6|6113.6|6113.6|6113.48|6113.48|0
1647507620000|2022-03-17 09:00:20|6113.26|6113.26|6112.3|6112.3|6113.26|6113.26|6112.3|6112.3|0
1647507630000|2022-03-17 09:00:30|6111.97|6111.97|6109.12|6109.12|6111.97|6111.97|6109.12|6109.12|0
1647507640000|2022-03-17 09:00:40|6108.87|6108.87|6105.58|6105.58|6108.87|6108.87|6105.58|6105.58|0
1647507660000|2022-03-17 09:01:00|6107|6107|6108.19|6108.19|6108.19|6108.19|6107|6107|0
1647507670000|2022-03-17 09:01:10|6106.77|6106.77|6106.04|6106.04|6106.77|6106.77|6106.04|6106.04|0
1647507720000|2022-03-17 09:02:00|6105.5|6105.5|6103.73|6103.73|6105.5|6105.5|6103.73|6103.73|0
1647507770000|2022-03-17 09:02:50|6104.45|6104.45|6104.45|6104.45|6104.45|6104.45|6104.45|6104.45|0
1647507780000|2022-03-17 09:03:00|6103.73|6103.73|6103.73|6103.73|6103.73|6103.73|6103.73|6103.73|0
1647507840000|2022-03-17 09:04:00|6103.02|6103.02|6102.56|6102.56|6103.02|6103.02|6102.56|6102.56|0
1647507850000|2022-03-17 09:04:10|6103.27|6103.27|6103.27|6103.27|6103.27|6103.27|6103.27|6103.27|0
1647507880000|2022-03-17 09:04:40|6103|6103|6100.87|6100.87|6103|6103|6100.87|6100.87|0
1647507900000|2022-03-17 09:05:00|6101.22|6101.22|6105.11|6105.11|6105.11|6105.11|6101.22|6101.22|0
1647507910000|2022-03-17 09:05:10|6104.4|6104.4|6104.4|6104.4|6104.4|6104.4|6104.4|6104.4|0
1647507920000|2022-03-17 09:05:20|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|0
1647507930000|2022-03-17 09:05:30|6105.22|6105.22|6104.51|6104.51|6105.22|6105.22|6104.51|6104.51|0
1647507950000|2022-03-17 09:05:50|6104.63|6104.63|6104.63|6104.63|6104.63|6104.63|6104.63|6104.63|0
1647507970000|2022-03-17 09:06:10|6104.86|6104.86|6105.13|6105.13|6105.13|6105.13|6104.86|6104.86|0
1647507980000|2022-03-17 09:06:20|6105.38|6105.38|6105.38|6105.38|6105.38|6105.38|6105.38|6105.38|0
1647508000000|2022-03-17 09:06:40|6104.91|6104.91|6104.91|6104.91|6104.91|6104.91|6104.91|6104.91|0
1647508020000|2022-03-17 09:07:00|6103.49|6103.49|6106.34|6106.34|6106.34|6106.34|6103.49|6103.49|0
1647508030000|2022-03-17 09:07:10|6106.8|6106.8|6106.8|6106.8|6106.8|6106.8|6106.8|6106.8|0
1647508040000|2022-03-17 09:07:20|6106.55|6106.55|6106.55|6106.55|6106.55|6106.55|6106.55|6106.55|0
1647508060000|2022-03-17 09:07:40|6103.75|6103.75|6103.5|6103.5|6103.75|6103.75|6103.5|6103.5|0
1647508070000|2022-03-17 09:07:50|6102.81|6102.81|6102.81|6102.81|6102.81|6102.81|6102.81|6102.81|0
1647508080000|2022-03-17 09:08:00|6102.54|6102.54|6102.54|6102.54|6102.54|6102.54|6102.54|6102.54|0
1647508120000|2022-03-17 09:08:40|6102.19|6102.19|6102.19|6102.19|6102.19|6102.19|6102.19|6102.19|0
1647508130000|2022-03-17 09:08:50|6100.77|6100.77|6097.59|6097.59|6100.77|6100.77|6097.59|6097.59|0
1647508140000|2022-03-17 09:09:00|6096.87|6096.87|6102.02|6102.02|6102.02|6102.02|6096.87|6096.87|0
1647508160000|2022-03-17 09:09:20|6102.73|6102.73|6103.69|6103.69|6103.69|6103.69|6102.73|6102.73|0
1647508170000|2022-03-17 09:09:30|6104.4|6104.4|6105.11|6105.11|6105.11|6105.11|6104.4|6104.4|0
1647508200000|2022-03-17 09:10:00|6106.53|6106.53|6107.57|6107.57|6107.57|6107.57|6106.53|6106.53|0
1647508210000|2022-03-17 09:10:10|6110.41|6110.41|6110.41|6110.41|6110.41|6110.41|6110.41|6110.41|0
1647508220000|2022-03-17 09:10:20|6110.68|6110.68|6111.39|6111.39|6111.39|6111.39|6110.68|6110.68|0
1647508230000|2022-03-17 09:10:30|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|0
1647508240000|2022-03-17 09:10:40|6111.17|6111.17|6113.19|6113.19|6113.19|6113.19|6111.17|6111.17|0
1647508260000|2022-03-17 09:11:00|6113.42|6113.42|6113.42|6113.42|6113.42|6113.42|6113.42|6113.42|0
1647508300000|2022-03-17 09:11:40|6114.84|6114.84|6122.19|6122.19|6122.19|6122.19|6114.84|6114.84|0
1647508310000|2022-03-17 09:11:50|6122.9|6122.9|6120.05|6120.05|6122.9|6122.9|6120.05|6120.05|0
1647508320000|2022-03-17 09:12:00|6120.77|6120.77|6120.77|6120.77|6120.77|6120.77|6120.77|6120.77|0
1647508340000|2022-03-17 09:12:20|6120.05|6120.05|6120.05|6120.05|6120.05|6120.05|6120.05|6120.05|0
1647508350000|2022-03-17 09:12:30|6119.81|6119.81|6119.81|6119.81|6119.81|6119.81|6119.81|6119.81|0
1647508360000|2022-03-17 09:12:40|6119.56|6119.56|6117.43|6117.43|6119.56|6119.56|6117.43|6117.43|0
1647508370000|2022-03-17 09:12:50|6116.72|6116.72|6114.95|6114.95|6116.72|6116.72|6114.95|6114.95|0
1647508380000|2022-03-17 09:13:00|6115.32|6115.32|6115.32|6115.32|6115.32|6115.32|6115.32|6115.32|0
1647508390000|2022-03-17 09:13:10|6114.61|6114.61|6115.31|6115.31|6115.31|6115.31|6114.61|6114.61|0
1647508430000|2022-03-17 09:13:50|6114.6|6114.6|6114.6|6114.6|6114.6|6114.6|6114.6|6114.6|0
1647508460000|2022-03-17 09:14:20|6113.88|6113.88|6113.88|6113.88|6113.88|6113.88|6113.88|6113.88|0
1647508470000|2022-03-17 09:14:30|6114.38|6114.38|6115.8|6115.8|6116.51|6116.51|6114.38|6114.38|0
1647508480000|2022-03-17 09:14:40|6116.51|6116.51|6116.51|6116.51|6116.51|6116.51|6116.51|6116.51|0
1647508500000|2022-03-17 09:15:00|6116.16|6116.16|6114.51|6114.51|6116.16|6116.16|6114.51|6114.51|0
1647508510000|2022-03-17 09:15:10|6114.63|6114.63|6114.26|6114.26|6114.63|6114.63|6114.26|6114.26|0
1647508540000|2022-03-17 09:15:40|6113.8|6113.8|6113.8|6113.8|6113.8|6113.8|6113.8|6113.8|0
1647508560000|2022-03-17 09:16:00|6115.22|6115.22|6114.51|6114.51|6115.22|6115.22|6114.51|6114.51|0
1647508570000|2022-03-17 09:16:10|6114.74|6114.74|6118.17|6118.17|6118.17|6118.17|6114.74|6114.74|0
1647508580000|2022-03-17 09:16:20|6117.83|6117.83|6118.06|6118.06|6118.78|6118.78|6117.83|6117.83|0
1647508590000|2022-03-17 09:16:30|6118.78|6118.78|6118.78|6118.78|6118.78|6118.78|6118.78|6118.78|0
1647508600000|2022-03-17 09:16:40|6118.06|6118.06|6118.78|6118.78|6118.78|6118.78|6118.06|6118.06|0
1647508610000|2022-03-17 09:16:50|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|6118.8|6118.8|0
1647508620000|2022-03-17 09:17:00|6120.23|6120.23|6118.8|6118.8|6120.23|6120.23|6118.8|6118.8|0
1647508630000|2022-03-17 09:17:10|6119.03|6119.03|6119.75|6119.75|6119.75|6119.75|6119.03|6119.03|0
1647508650000|2022-03-17 09:17:30|6121.17|6121.17|6121.17|6121.17|6121.17|6121.17|6121.17|6121.17|0
1647508660000|2022-03-17 09:17:40|6121.84|6121.84|6126.58|6126.58|6126.58|6126.58|6121.84|6121.84|0
1647508680000|2022-03-17 09:18:00|6127.29|6127.29|6123.77|6123.77|6127.29|6127.29|6123.77|6123.77|0
1647508690000|2022-03-17 09:18:10|6126.95|6126.95|6127.91|6127.91|6127.91|6127.91|6126.95|6126.95|0
1647508720000|2022-03-17 09:18:40|6129.33|6129.33|6130.05|6130.05|6130.05|6130.05|6129.33|6129.33|0
1647508730000|2022-03-17 09:18:50|6130.29|6130.29|6130.29|6130.29|6130.29|6130.29|6130.29|6130.29|0
1647508740000|2022-03-17 09:19:00|6131|6131|6131.14|6131.14|6131.71|6131.71|6130.8|6130.8|0
1647508750000|2022-03-17 09:19:10|6131.47|6131.47|6131.82|6131.82|6131.82|6131.82|6131.47|6131.47|0
1647508760000|2022-03-17 09:19:20|6132.53|6132.53|6132.53|6132.53|6132.53|6132.53|6132.53|6132.53|0
1647508770000|2022-03-17 09:19:30|6133.54|6133.54|6133.54|6133.54|6133.54|6133.54|6133.54|6133.54|0
1647508780000|2022-03-17 09:19:40|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|0
1647508790000|2022-03-17 09:19:50|6134.58|6134.58|6133.87|6133.87|6134.58|6134.58|6133.87|6133.87|0
1647508820000|2022-03-17 09:20:20|6134.96|6134.96|6134.96|6134.96|6134.96|6134.96|6134.96|6134.96|0
1647508830000|2022-03-17 09:20:30|6135.67|6135.67|6135.67|6135.67|6135.67|6135.67|6135.67|6135.67|0
1647508850000|2022-03-17 09:20:50|6135.34|6135.34|6135.34|6135.34|6135.34|6135.34|6135.34|6135.34|0
1647508860000|2022-03-17 09:21:00|6133.91|6133.91|6134.16|6134.16|6134.16|6134.16|6133.91|6133.91|0
1647508870000|2022-03-17 09:21:10|6133.45|6133.45|6132.96|6132.96|6133.45|6133.45|6132.96|6132.96|0
1647508890000|2022-03-17 09:21:30|6129.4|6129.4|6130.11|6130.11|6130.11|6130.11|6129.4|6129.4|0
1647508900000|2022-03-17 09:21:40|6129.86|6129.86|6129.86|6129.86|6129.86|6129.86|6129.86|6129.86|0
1647508920000|2022-03-17 09:22:00|6129.98|6129.98|6125.99|6125.99|6129.98|6129.98|6123.14|6123.14|0
1647508930000|2022-03-17 09:22:10|6125.49|6125.49|6125.49|6125.49|6125.49|6125.49|6125.49|6125.49|0
1647508940000|2022-03-17 09:22:20|6124.07|6124.07|6125.49|6125.49|6125.49|6125.49|6124.07|6124.07|0
1647508960000|2022-03-17 09:22:40|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|0
1647508970000|2022-03-17 09:22:50|6123.36|6123.36|6123.36|6123.36|6123.36|6123.36|6123.36|6123.36|0
1647508980000|2022-03-17 09:23:00|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|0
1647509010000|2022-03-17 09:23:30|6123.72|6123.72|6123.72|6123.72|6123.72|6123.72|6123.72|6123.72|0
1647509040000|2022-03-17 09:24:00|6123.96|6123.96|6123.96|6123.96|6123.96|6123.96|6123.96|6123.96|0
1647509060000|2022-03-17 09:24:20|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|0
1647509130000|2022-03-17 09:25:30|6123.65|6123.65|6123.65|6123.65|6123.65|6123.65|6123.65|6123.65|0
1647509150000|2022-03-17 09:25:50|6124.36|6124.36|6125.78|6125.78|6127.91|6127.91|6121.51|6121.51|0
1647509160000|2022-03-17 09:26:00|6127.2|6127.2|6126.98|6126.98|6127.7|6127.7|6126.98|6126.98|0
1647509170000|2022-03-17 09:26:10|6125.56|6125.56|6125.56|6125.56|6125.56|6125.56|6125.56|6125.56|0
1647509200000|2022-03-17 09:26:40|6125.23|6125.23|6124.96|6124.96|6125.23|6125.23|6124.96|6124.96|0
1647509210000|2022-03-17 09:26:50|6124.25|6124.25|6124.25|6124.25|6124.25|6124.25|6124.25|6124.25|0
1647509230000|2022-03-17 09:27:10|6123.53|6123.53|6123.29|6123.29|6123.53|6123.53|6123.29|6123.29|0
1647509250000|2022-03-17 09:27:30|6124|6124|6124.96|6124.96|6124.96|6124.96|6124|6124|0
1647509270000|2022-03-17 09:27:50|6125.29|6125.29|6128.47|6128.47|6128.47|6128.47|6125.29|6125.29|0
1647509280000|2022-03-17 09:28:00|6127.05|6127.05|6127.05|6127.05|6127.05|6127.05|6127.05|6127.05|0
1647509310000|2022-03-17 09:28:30|6126.34|6126.34|6126.34|6126.34|6126.34|6126.34|6126.34|6126.34|0
1647509320000|2022-03-17 09:28:40|6128.47|6128.47|6128.47|6128.47|6128.47|6128.47|6128.47|6128.47|0
1647509370000|2022-03-17 09:29:30|6129.15|6129.15|6129.15|6129.15|6129.15|6129.15|6129.15|6129.15|0
1647509420000|2022-03-17 09:30:20|6127.72|6127.72|6127.72|6127.72|6127.72|6127.72|6127.72|6127.72|0
1647509430000|2022-03-17 09:30:30|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|0
1647509460000|2022-03-17 09:31:00|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|0
1647509470000|2022-03-17 09:31:10|6128.43|6128.43|6128.55|6128.55|6128.55|6128.55|6128.43|6128.43|0
1647509480000|2022-03-17 09:31:20|6129.97|6129.97|6129.26|6129.26|6129.97|6129.97|6129.26|6129.26|0
1647509510000|2022-03-17 09:31:50|6129.97|6129.97|6131.89|6131.89|6132.13|6132.13|6129.97|6129.97|0
1647509540000|2022-03-17 09:32:20|6131.18|6131.18|6131.18|6131.18|6131.18|6131.18|6131.18|6131.18|0
1647509550000|2022-03-17 09:32:30|6130.46|6130.46|6129.46|6129.46|6130.46|6130.46|6129.46|6129.46|0
1647509570000|2022-03-17 09:32:50|6129.79|6129.79|6129.79|6129.79|6129.79|6129.79|6129.79|6129.79|0
1647509640000|2022-03-17 09:34:00|6130.13|6130.13|6130.62|6130.62|6130.62|6130.62|6130.13|6130.13|0
1647509650000|2022-03-17 09:34:10|6130.96|6130.96|6130.62|6130.62|6130.96|6130.96|6130.62|6130.62|0
1647509670000|2022-03-17 09:34:30|6133.47|6133.47|6134.18|6134.18|6134.18|6134.18|6133.47|6133.47|0
1647509700000|2022-03-17 09:35:00|6133.95|6133.95|6136.08|6136.08|6136.08|6136.08|6133.95|6133.95|0
1647509730000|2022-03-17 09:35:30|6135.37|6135.37|6135.37|6135.37|6135.37|6135.37|6135.37|6135.37|0
1647509740000|2022-03-17 09:35:40|6132.52|6132.52|6132.52|6132.52|6132.52|6132.52|6132.52|6132.52|0
1647509750000|2022-03-17 09:35:50|6132.28|6132.28|6132.28|6132.28|6132.28|6132.28|6132.28|6132.28|0
1647509810000|2022-03-17 09:36:50|6132.99|6132.99|6135.82|6135.82|6136.07|6136.07|6132.99|6132.99|0
1647509830000|2022-03-17 09:37:10|6135.15|6135.15|6135.15|6135.15|6135.15|6135.15|6135.15|6135.15|0
1647509860000|2022-03-17 09:37:40|6134.91|6134.91|6134.57|6134.57|6134.91|6134.91|6134.57|6134.57|0
1647509890000|2022-03-17 09:38:10|6134.45|6134.45|6134.45|6134.45|6134.45|6134.45|6134.45|6134.45|0
1647509940000|2022-03-17 09:39:00|6133.96|6133.96|6133.63|6133.63|6133.96|6133.96|6133.63|6133.63|0
1647509950000|2022-03-17 09:39:10|6127.93|6127.93|6127.22|6127.22|6127.93|6127.93|6127.22|6127.22|0
1647509960000|2022-03-17 09:39:20|6126.98|6126.98|6126.98|6126.98|6126.98|6126.98|6126.98|6126.98|0
1647509970000|2022-03-17 09:39:30|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|0
1647509980000|2022-03-17 09:39:40|6124.47|6124.47|6124.47|6124.47|6124.47|6124.47|6124.47|6124.47|0
1647509990000|2022-03-17 09:39:50|6126.6|6126.6|6126.6|6126.6|6126.6|6126.6|6126.6|6126.6|0
1647510000000|2022-03-17 09:40:00|6126.72|6126.72|6129.56|6129.56|6129.56|6129.56|6126.72|6126.72|0
1647510070000|2022-03-17 09:41:10|6128.85|6128.85|6128.85|6128.85|6128.85|6128.85|6128.85|6128.85|0
1647510130000|2022-03-17 09:42:10|6126.76|6126.76|6126.49|6126.49|6126.76|6126.76|6126.49|6126.49|0
1647510150000|2022-03-17 09:42:30|6127.2|6127.2|6127.2|6127.2|6127.2|6127.2|6127.2|6127.2|0
1647510160000|2022-03-17 09:42:40|6127.91|6127.91|6127.91|6127.91|6127.91|6127.91|6127.91|6127.91|0
1647510170000|2022-03-17 09:42:50|6128.58|6128.58|6128.58|6128.58|6128.58|6128.58|6128.58|6128.58|0
1647510180000|2022-03-17 09:43:00|6128.81|6128.81|6128.81|6128.81|6128.81|6128.81|6128.81|6128.81|0
1647510230000|2022-03-17 09:43:50|6129.35|6129.35|6129.35|6129.35|6129.35|6129.35|6129.35|6129.35|0
1647510250000|2022-03-17 09:44:10|6130.77|6130.77|6130.77|6130.77|6130.77|6130.77|6130.77|6130.77|0
1647510260000|2022-03-17 09:44:20|6131.11|6131.11|6131.11|6131.11|6131.11|6131.11|6131.11|6131.11|0
1647510280000|2022-03-17 09:44:40|6131.82|6131.82|6131.82|6131.82|6131.82|6131.82|6131.82|6131.82|0
1647510290000|2022-03-17 09:44:50|6132.16|6132.16|6132.53|6132.53|6132.87|6132.87|6132.16|6132.16|0
1647510300000|2022-03-17 09:45:00|6133.27|6133.27|6133.27|6133.27|6133.27|6133.27|6133.27|6133.27|0
1647510310000|2022-03-17 09:45:10|6134.69|6134.69|6134.69|6134.69|6134.69|6134.69|6134.69|6134.69|0
1647510340000|2022-03-17 09:45:40|6135.43|6135.43|6135.43|6135.43|6135.43|6135.43|6135.43|6135.43|0
1647510360000|2022-03-17 09:46:00|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|0
1647510420000|2022-03-17 09:47:00|6135.32|6135.32|6133.18|6133.18|6135.32|6135.32|6133.18|6133.18|0
1647510450000|2022-03-17 09:47:30|6134.61|6134.61|6134.61|6134.61|6134.61|6134.61|6134.61|6134.61|0
1647510480000|2022-03-17 09:48:00|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|0
1647510540000|2022-03-17 09:49:00|6131.76|6131.76|6132.47|6132.47|6132.47|6132.47|6131.76|6131.76|0
1647510580000|2022-03-17 09:49:40|6131.73|6131.73|6131.73|6131.73|6131.73|6131.73|6131.73|6131.73|0
1647510600000|2022-03-17 09:50:00|6133.87|6133.87|6133.16|6133.16|6133.87|6133.87|6133.16|6133.16|0
1647510610000|2022-03-17 09:50:10|6134.58|6134.58|6134.58|6134.58|6134.58|6134.58|6134.58|6134.58|0
1647510620000|2022-03-17 09:50:20|6134.83|6134.83|6134.83|6134.83|6134.83|6134.83|6134.83|6134.83|0
1647510650000|2022-03-17 09:50:50|6134.11|6134.11|6134.11|6134.11|6134.11|6134.11|6134.11|6134.11|0
1647510670000|2022-03-17 09:51:10|6132.44|6132.44|6132.44|6132.44|6132.44|6132.44|6132.44|6132.44|0
1647510680000|2022-03-17 09:51:20|6131.73|6131.73|6131.73|6131.73|6131.73|6131.73|6131.73|6131.73|0
1647510710000|2022-03-17 09:51:50|6131.4|6131.4|6131.84|6131.84|6131.84|6131.84|6131.4|6131.4|0
1647510720000|2022-03-17 09:52:00|6131.95|6131.95|6133|6133|6133|6133|6131.95|6131.95|0
1647510740000|2022-03-17 09:52:20|6133.25|6133.25|6132.78|6132.78|6133.74|6133.74|6132.78|6132.78|0
1647510770000|2022-03-17 09:52:50|6133.24|6133.24|6133.48|6133.48|6133.48|6133.48|6133.24|6133.24|0
1647510780000|2022-03-17 09:53:00|6133.71|6133.71|6133.71|6133.71|6133.71|6133.71|6133.71|6133.71|0
1647510800000|2022-03-17 09:53:20|6135.13|6135.13|6135.13|6135.13|6135.13|6135.13|6135.13|6135.13|0
1647510810000|2022-03-17 09:53:30|6135.62|6135.62|6134.91|6134.91|6135.62|6135.62|6134.91|6134.91|0
1647510840000|2022-03-17 09:54:00|6135.62|6135.62|6135.62|6135.62|6135.62|6135.62|6135.62|6135.62|0
1647510850000|2022-03-17 09:54:10|6135.96|6135.96|6136.07|6136.07|6136.07|6136.07|6135.96|6135.96|0
1647510890000|2022-03-17 09:54:50|6135.83|6135.83|6135.83|6135.83|6135.83|6135.83|6135.83|6135.83|0
1647510900000|2022-03-17 09:55:00|6136.54|6136.54|6136.54|6136.54|6136.54|6136.54|6136.54|6136.54|0
1647510910000|2022-03-17 09:55:10|6135.83|6135.83|6135.23|6135.23|6135.83|6135.83|6135.23|6135.23|0
1647510940000|2022-03-17 09:55:40|6136.66|6136.66|6136.99|6136.99|6136.99|6136.99|6136.66|6136.66|0
1647510950000|2022-03-17 09:55:50|6138.42|6138.42|6138.42|6138.42|6138.42|6138.42|6138.42|6138.42|0
1647510960000|2022-03-17 09:56:00|6139.84|6139.84|6139.84|6139.84|6139.84|6139.84|6139.84|6139.84|0
1647510970000|2022-03-17 09:56:10|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|0
1647511020000|2022-03-17 09:57:00|6141.97|6141.97|6141.97|6141.97|6141.97|6141.97|6141.97|6141.97|0
1647511030000|2022-03-17 09:57:10|6142.31|6142.31|6142.31|6142.31|6142.31|6142.31|6142.31|6142.31|0
1647511040000|2022-03-17 09:57:20|6143.29|6143.29|6143.06|6143.06|6143.29|6143.29|6143.06|6143.06|0
1647511050000|2022-03-17 09:57:30|6144.48|6144.48|6144.48|6144.48|6144.48|6144.48|6144.48|6144.48|0
1647511060000|2022-03-17 09:57:40|6144.72|6144.72|6146.06|6146.06|6146.06|6146.06|6144.37|6144.37|0
1647511070000|2022-03-17 09:57:50|6146.31|6146.31|6146.31|6146.31|6146.31|6146.31|6146.31|6146.31|0
1647511120000|2022-03-17 09:58:40|6147.73|6147.73|6147.73|6147.73|6147.73|6147.73|6147.73|6147.73|0
1647511130000|2022-03-17 09:58:50|6147.02|6147.02|6147.02|6147.02|6147.02|6147.02|6147.02|6147.02|0
1647511140000|2022-03-17 09:59:00|6147.27|6147.27|6147.51|6147.51|6147.51|6147.51|6147.27|6147.27|0
1647511150000|2022-03-17 09:59:10|6147.76|6147.76|6148.09|6148.09|6148.09|6148.09|6147.76|6147.76|0
1647511180000|2022-03-17 09:59:40|6147.6|6147.6|6148.27|6148.27|6148.27|6148.27|6147.6|6147.6|0
1647511200000|2022-03-17 10:00:00|6148.98|6148.98|6143.29|6143.29|6148.98|6148.98|6142.75|6142.75|0
1647511210000|2022-03-17 10:00:10|6144|6144|6144.23|6144.23|6145.66|6145.66|6144|6144|0
1647511220000|2022-03-17 10:00:20|6143.77|6143.77|6142.49|6142.49|6144.16|6144.16|6141.29|6141.29|0
1647511230000|2022-03-17 10:00:30|6142.73|6142.73|6142.25|6142.25|6143.44|6143.44|6139.77|6139.77|0
1647511240000|2022-03-17 10:00:40|6139.4|6139.4|6139.42|6139.42|6140.13|6140.13|6139.4|6139.4|0
1647511250000|2022-03-17 10:00:50|6141.3|6141.3|6141.9|6141.9|6142.36|6142.36|6141.19|6141.19|0
1647511260000|2022-03-17 10:01:00|6142.39|6142.39|6144.15|6144.15|6144.15|6144.15|6142.39|6142.39|0
1647511270000|2022-03-17 10:01:10|6144.4|6144.4|6143.49|6143.49|6144.4|6144.4|6142.98|6142.98|0
1647511280000|2022-03-17 10:01:20|6144.18|6144.18|6149.61|6149.61|6149.61|6149.61|6144.18|6144.18|0
1647511290000|2022-03-17 10:01:30|6152.45|6152.45|6151.03|6151.03|6152.45|6152.45|6151.03|6151.03|0
1647511300000|2022-03-17 10:01:40|6150.32|6150.32|6150.67|6150.67|6150.67|6150.67|6149.24|6149.24|0
1647511310000|2022-03-17 10:01:50|6152.09|6152.09|6150.67|6150.67|6152.09|6152.09|6150.67|6150.67|0
1647511320000|2022-03-17 10:02:00|6151.38|6151.38|6151.35|6151.35|6152.06|6152.06|6151.35|6151.35|0
1647511330000|2022-03-17 10:02:10|6152.77|6152.77|6152.31|6152.31|6153.02|6153.02|6152.31|6152.31|0
1647511340000|2022-03-17 10:02:20|6151.6|6151.6|6152.31|6152.31|6152.31|6152.31|6150.17|6150.17|0
1647511350000|2022-03-17 10:02:30|6152.64|6152.64|6154.07|6154.07|6154.07|6154.07|6152.64|6152.64|0
1647511370000|2022-03-17 10:02:50|6152.64|6152.64|6152.4|6152.4|6152.64|6152.64|6152.4|6152.4|0
1647511380000|2022-03-17 10:03:00|6151.68|6151.68|6153.82|6153.82|6153.82|6153.82|6150.97|6150.97|0
1647511400000|2022-03-17 10:03:20|6152.4|6152.4|6152.4|6152.4|6152.4|6152.4|6152.4|6152.4|0
1647511410000|2022-03-17 10:03:30|6153.11|6153.11|6152.4|6152.4|6153.11|6153.11|6152.4|6152.4|0
1647511430000|2022-03-17 10:03:50|6150.97|6150.97|6152.26|6152.26|6152.26|6152.26|6150.97|6150.97|0
1647511440000|2022-03-17 10:04:00|6152.97|6152.97|6153.69|6153.69|6153.69|6153.69|6152.97|6152.97|0
1647511460000|2022-03-17 10:04:20|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|0
1647511480000|2022-03-17 10:04:40|6154.64|6154.64|6156.07|6156.07|6156.07|6156.07|6154.64|6154.64|0
1647511490000|2022-03-17 10:04:50|6156.31|6156.31|6155.6|6155.6|6156.31|6156.31|6155.6|6155.6|0
1647511500000|2022-03-17 10:05:00|6155.83|6155.83|6155.83|6155.83|6155.83|6155.83|6155.83|6155.83|0
1647511520000|2022-03-17 10:05:20|6156.08|6156.08|6158.46|6158.46|6158.46|6158.46|6156.08|6156.08|0
1647511530000|2022-03-17 10:05:30|6159.17|6159.17|6158.46|6158.46|6159.42|6159.42|6158.46|6158.46|0
1647511540000|2022-03-17 10:05:40|6157.75|6157.75|6155.61|6155.61|6157.75|6157.75|6155.61|6155.61|0
1647511550000|2022-03-17 10:05:50|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|0
1647511600000|2022-03-17 10:06:40|6157.31|6157.31|6159.69|6159.69|6159.69|6159.69|6157.31|6157.31|0
1647511610000|2022-03-17 10:06:50|6160.03|6160.03|6159.69|6159.69|6160.03|6160.03|6159.69|6159.69|0
1647511620000|2022-03-17 10:07:00|6155.88|6155.88|6155.64|6155.64|6155.88|6155.88|6155.64|6155.64|0
1647511630000|2022-03-17 10:07:10|6156.35|6156.35|6156.35|6156.35|6156.35|6156.35|6156.35|6156.35|0
1647511650000|2022-03-17 10:07:30|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|0
1647511660000|2022-03-17 10:07:40|6156.94|6156.94|6152.17|6152.17|6156.94|6156.94|6152.17|6152.17|0
1647511670000|2022-03-17 10:07:50|6151.83|6151.83|6150.91|6150.91|6151.83|6151.83|6150.91|6150.91|0
1647511680000|2022-03-17 10:08:00|6150.57|6150.57|6150.46|6150.46|6150.57|6150.57|6150.46|6150.46|0
1647511710000|2022-03-17 10:08:30|6150.12|6150.12|6150.12|6150.12|6150.12|6150.12|6150.12|6150.12|0
1647511720000|2022-03-17 10:08:40|6149.41|6149.41|6149.53|6149.53|6149.53|6149.53|6149.41|6149.41|0
1647511750000|2022-03-17 10:09:10|6148.1|6148.1|6147.03|6147.03|6148.1|6148.1|6147.03|6147.03|0
1647511760000|2022-03-17 10:09:20|6146.78|6146.78|6146.78|6146.78|6146.78|6146.78|6146.78|6146.78|0
1647511770000|2022-03-17 10:09:30|6147.03|6147.03|6147.03|6147.03|6147.03|6147.03|6147.03|6147.03|0
1647511800000|2022-03-17 10:10:00|6147.74|6147.74|6147.74|6147.74|6147.74|6147.74|6147.74|6147.74|0
1647511830000|2022-03-17 10:10:30|6144.9|6144.9|6144.9|6144.9|6144.9|6144.9|6144.9|6144.9|0
1647511840000|2022-03-17 10:10:40|6145.61|6145.61|6147.03|6147.03|6147.03|6147.03|6145.61|6145.61|0
1647511850000|2022-03-17 10:10:50|6146.91|6146.91|6146.91|6146.91|6146.91|6146.91|6146.91|6146.91|0
1647511870000|2022-03-17 10:11:10|6143.36|6143.36|6144.53|6144.53|6144.53|6144.53|6143.11|6143.11|0
1647511880000|2022-03-17 10:11:20|6145.24|6145.24|6143.94|6143.94|6145.24|6145.24|6143.94|6143.94|0
1647511910000|2022-03-17 10:11:50|6144.28|6144.28|6144.41|6144.41|6144.41|6144.41|6144.28|6144.28|0
1647511920000|2022-03-17 10:12:00|6145.09|6145.09|6144.75|6144.75|6145.09|6145.09|6144.75|6144.75|0
1647511930000|2022-03-17 10:12:10|6148.65|6148.65|6148.65|6148.65|6148.65|6148.65|6148.65|6148.65|0
1647511940000|2022-03-17 10:12:20|6149.37|6149.37|6150.28|6150.28|6150.28|6150.28|6148.9|6148.9|0
1647511950000|2022-03-17 10:12:30|6150.04|6150.04|6149.92|6149.92|6150.04|6150.04|6149.92|6149.92|0
1647511960000|2022-03-17 10:12:40|6149.21|6149.21|6148.02|6148.02|6149.21|6149.21|6148.02|6148.02|0
1647511970000|2022-03-17 10:12:50|6147.31|6147.31|6145.93|6145.93|6147.31|6147.31|6144.3|6144.3|0
1647511980000|2022-03-17 10:13:00|6147.35|6147.35|6147.35|6147.35|6147.35|6147.35|6147.35|6147.35|0
1647511990000|2022-03-17 10:13:10|6146.77|6146.77|6146.89|6146.89|6146.89|6146.89|6146.77|6146.77|0
1647512010000|2022-03-17 10:13:30|6146.55|6146.55|6144.88|6144.88|6147.01|6147.01|6144.88|6144.88|0
1647512020000|2022-03-17 10:13:40|6145.22|6145.22|6145.22|6145.22|6145.22|6145.22|6145.22|6145.22|0
1647512030000|2022-03-17 10:13:50|6145.93|6145.93|6147.35|6147.35|6147.35|6147.35|6145.93|6145.93|0
1647512050000|2022-03-17 10:14:10|6146.64|6146.64|6146.64|6146.64|6146.64|6146.64|6146.64|6146.64|0
1647512080000|2022-03-17 10:14:40|6147.35|6147.35|6147.35|6147.35|6147.35|6147.35|6147.35|6147.35|0
1647512090000|2022-03-17 10:14:50|6148.06|6148.06|6148.06|6148.06|6148.06|6148.06|6148.06|6148.06|0
1647512100000|2022-03-17 10:15:00|6148.4|6148.4|6151.49|6151.49|6151.49|6151.49|6148.4|6148.4|0
1647512110000|2022-03-17 10:15:10|6150.78|6150.78|6150.78|6150.78|6150.78|6150.78|6150.78|6150.78|0
1647512160000|2022-03-17 10:16:00|6151.12|6151.12|6151.12|6151.12|6151.12|6151.12|6151.12|6151.12|0
1647512170000|2022-03-17 10:16:10|6148.98|6148.98|6148.98|6148.98|6148.98|6148.98|6148.98|6148.98|0
1647512180000|2022-03-17 10:16:20|6149.7|6149.7|6149.7|6149.7|6149.7|6149.7|6149.7|6149.7|0
1647512190000|2022-03-17 10:16:30|6148.98|6148.98|6148.98|6148.98|6148.98|6148.98|6148.98|6148.98|0
1647512220000|2022-03-17 10:17:00|6149.7|6149.7|6149.7|6149.7|6149.7|6149.7|6149.7|6149.7|0
1647512240000|2022-03-17 10:17:20|6148.98|6148.98|6148.98|6148.98|6148.98|6148.98|6148.98|6148.98|0
1647512260000|2022-03-17 10:17:40|6148.64|6148.64|6148.64|6148.64|6148.64|6148.64|6148.64|6148.64|0
1647512270000|2022-03-17 10:17:50|6148.98|6148.98|6148.98|6148.98|6148.98|6148.98|6148.98|6148.98|0
1647512300000|2022-03-17 10:18:20|6149.48|6149.48|6149.48|6149.48|6149.48|6149.48|6149.48|6149.48|0
1647512320000|2022-03-17 10:18:40|6147.34|6147.34|6147.01|6147.01|6147.34|6147.34|6147.01|6147.01|0
1647512360000|2022-03-17 10:19:20|6146.66|6146.66|6144.41|6144.41|6146.66|6146.66|6144.41|6144.41|0
1647512370000|2022-03-17 10:19:30|6145.83|6145.83|6147.33|6147.33|6147.6|6147.6|6145.83|6145.83|0
1647512410000|2022-03-17 10:20:10|6148.05|6148.05|6148.38|6148.38|6148.38|6148.38|6148.05|6148.05|0
1647512420000|2022-03-17 10:20:20|6149.09|6149.09|6149.09|6149.09|6149.09|6149.09|6149.09|6149.09|0
1647512460000|2022-03-17 10:21:00|6147.67|6147.67|6147.09|6147.09|6147.67|6147.67|6147.09|6147.09|0
1647512480000|2022-03-17 10:21:20|6147.8|6147.8|6147.8|6147.8|6147.8|6147.8|6147.8|6147.8|0
1647512490000|2022-03-17 10:21:30|6147.31|6147.31|6147.31|6147.31|6147.31|6147.31|6147.31|6147.31|0
1647512500000|2022-03-17 10:21:40|6148.02|6148.02|6148.02|6148.02|6148.02|6148.02|6148.02|6148.02|0
1647512520000|2022-03-17 10:22:00|6149.22|6149.22|6149.22|6149.22|6149.22|6149.22|6149.22|6149.22|0
1647512530000|2022-03-17 10:22:10|6149.56|6149.56|6149.56|6149.56|6149.56|6149.56|6149.56|6149.56|0
1647512540000|2022-03-17 10:22:20|6150.27|6150.27|6150.27|6150.27|6150.27|6150.27|6150.27|6150.27|0
1647512550000|2022-03-17 10:22:30|6150.73|6150.73|6153.02|6153.02|6153.02|6153.02|6150.73|6150.73|0
1647512560000|2022-03-17 10:22:40|6153.25|6153.25|6153.25|6153.25|6153.25|6153.25|6153.25|6153.25|0
1647512570000|2022-03-17 10:22:50|6153.01|6153.01|6149.45|6149.45|6153.01|6153.01|6149.45|6149.45|0
1647512580000|2022-03-17 10:23:00|6149.22|6149.22|6149.22|6149.22|6149.22|6149.22|6149.22|6149.22|0
1647512620000|2022-03-17 10:23:40|6151.73|6151.73|6151.73|6151.73|6151.73|6151.73|6151.73|6151.73|0
1647512630000|2022-03-17 10:23:50|6152.19|6152.19|6152.19|6152.19|6152.19|6152.19|6152.19|6152.19|0
1647512640000|2022-03-17 10:24:00|6151.96|6151.96|6151.96|6151.96|6151.96|6151.96|6151.96|6151.96|0
1647512670000|2022-03-17 10:24:30|6151.73|6151.73|6151.73|6151.73|6151.73|6151.73|6151.73|6151.73|0
1647512700000|2022-03-17 10:25:00|6152.85|6152.85|6153.56|6153.56|6153.56|6153.56|6152.85|6152.85|0
1647512710000|2022-03-17 10:25:10|6152.85|6152.85|6152.85|6152.85|6152.85|6152.85|6152.85|6152.85|0
1647512720000|2022-03-17 10:25:20|6152.18|6152.18|6152.18|6152.18|6152.18|6152.18|6152.18|6152.18|0
1647512750000|2022-03-17 10:25:50|6151.94|6151.94|6151.94|6151.94|6151.94|6151.94|6151.94|6151.94|0
1647512800000|2022-03-17 10:26:40|6152.19|6152.19|6152.19|6152.19|6152.19|6152.19|6152.19|6152.19|0
1647512850000|2022-03-17 10:27:30|6152.9|6152.9|6152.9|6152.9|6152.9|6152.9|6152.9|6152.9|0
1647512880000|2022-03-17 10:28:00|6153.61|6153.61|6153.61|6153.61|6153.61|6153.61|6153.61|6153.61|0
1647512890000|2022-03-17 10:28:10|6153.38|6153.38|6153.38|6153.38|6153.38|6153.38|6153.38|6153.38|0
1647512900000|2022-03-17 10:28:20|6153.96|6153.96|6156.68|6156.68|6156.68|6156.68|6153.96|6153.96|0
1647512910000|2022-03-17 10:28:30|6155.97|6155.97|6156.32|6156.32|6156.32|6156.32|6155.97|6155.97|0
1647512930000|2022-03-17 10:28:50|6157.74|6157.74|6159.03|6159.03|6159.03|6159.03|6157.74|6157.74|0
1647512960000|2022-03-17 10:29:20|6161.41|6161.41|6161.41|6161.41|6161.41|6161.41|6161.41|6161.41|0
1647512980000|2022-03-17 10:29:40|6161.66|6161.66|6161.66|6161.66|6161.66|6161.66|6161.66|6161.66|0
1647512990000|2022-03-17 10:29:50|6161.93|6161.93|6161.21|6161.21|6162.26|6162.26|6160.49|6160.49|0
1647513000000|2022-03-17 10:30:00|6161.09|6161.09|6161.21|6161.21|6161.32|6161.32|6161.09|6161.09|0
1647513030000|2022-03-17 10:30:30|6160.97|6160.97|6159.55|6159.55|6160.97|6160.97|6159.55|6159.55|0
1647513040000|2022-03-17 10:30:40|6159.28|6159.28|6157.61|6157.61|6159.28|6159.28|6157.61|6157.61|0
1647513070000|2022-03-17 10:31:10|6156.9|6156.9|6156.57|6156.57|6156.9|6156.9|6156.57|6156.57|0
1647513080000|2022-03-17 10:31:20|6156.23|6156.23|6155.74|6155.74|6156.23|6156.23|6155.74|6155.74|0
1647513110000|2022-03-17 10:31:50|6155.98|6155.98|6155.98|6155.98|6155.98|6155.98|6155.98|6155.98|0
1647513140000|2022-03-17 10:32:20|6157.41|6157.41|6157.74|6157.74|6157.74|6157.74|6157.41|6157.41|0
1647513150000|2022-03-17 10:32:30|6159.17|6159.17|6159.41|6159.41|6159.41|6159.41|6159.17|6159.17|0
1647513200000|2022-03-17 10:33:20|6157.99|6157.99|6157.99|6157.99|6157.99|6157.99|6157.99|6157.99|0
1647513230000|2022-03-17 10:33:50|6158.66|6158.66|6158.66|6158.66|6158.66|6158.66|6158.66|6158.66|0
1647513290000|2022-03-17 10:34:50|6159.37|6159.37|6159.37|6159.37|6159.37|6159.37|6159.37|6159.37|0
1647513310000|2022-03-17 10:35:10|6158.79|6158.79|6158.79|6158.79|6158.79|6158.79|6158.79|6158.79|0
1647513320000|2022-03-17 10:35:20|6158.91|6158.91|6157.49|6157.49|6158.91|6158.91|6157.49|6157.49|0
1647513330000|2022-03-17 10:35:30|6156.81|6156.81|6156.28|6156.28|6156.81|6156.81|6156.28|6156.28|0
1647513340000|2022-03-17 10:35:40|6155.94|6155.94|6155.94|6155.94|6155.94|6155.94|6155.94|6155.94|0
1647513380000|2022-03-17 10:36:20|6156.65|6156.65|6156.65|6156.65|6156.65|6156.65|6156.65|6156.65|0
1647513430000|2022-03-17 10:37:10|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|0
1647513450000|2022-03-17 10:37:30|6156.31|6156.31|6156.31|6156.31|6156.31|6156.31|6156.31|6156.31|0
1647513460000|2022-03-17 10:37:40|6156.04|6156.04|6156.04|6156.04|6156.04|6156.04|6156.04|6156.04|0
1647513470000|2022-03-17 10:37:50|6155.79|6155.79|6155.79|6155.79|6155.79|6155.79|6155.79|6155.79|0
1647513490000|2022-03-17 10:38:10|6156.25|6156.25|6156.25|6156.25|6156.25|6156.25|6156.25|6156.25|0
1647513510000|2022-03-17 10:38:30|6155.54|6155.54|6155.54|6155.54|6155.54|6155.54|6155.54|6155.54|0
1647513550000|2022-03-17 10:39:10|6156.59|6156.59|6157.17|6157.17|6157.17|6157.17|6156.59|6156.59|0
1647513560000|2022-03-17 10:39:20|6157.88|6157.88|6157.88|6157.88|6157.88|6157.88|6157.88|6157.88|0
1647513570000|2022-03-17 10:39:30|6156.46|6156.46|6156.46|6156.46|6156.46|6156.46|6156.46|6156.46|0
1647513590000|2022-03-17 10:39:50|6157.88|6157.88|6157.88|6157.88|6157.88|6157.88|6157.88|6157.88|0
1647513670000|2022-03-17 10:41:10|6155.74|6155.74|6156.46|6156.46|6156.46|6156.46|6155.74|6155.74|0
1647513680000|2022-03-17 10:41:20|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|0
1647513720000|2022-03-17 10:42:00|6156.79|6156.79|6156.79|6156.79|6156.79|6156.79|6156.79|6156.79|0
1647513740000|2022-03-17 10:42:20|6156.54|6156.54|6156.54|6156.54|6156.54|6156.54|6156.54|6156.54|0
1647513750000|2022-03-17 10:42:30|6156.3|6156.3|6156.3|6156.3|6156.3|6156.3|6156.3|6156.3|0
1647513760000|2022-03-17 10:42:40|6155.72|6155.72|6156.07|6156.07|6156.07|6156.07|6155.72|6155.72|0
1647513770000|2022-03-17 10:42:50|6155.36|6155.36|6156.07|6156.07|6156.07|6156.07|6155.36|6155.36|0
1647513780000|2022-03-17 10:43:00|6156.31|6156.31|6156.69|6156.69|6157.02|6157.02|6156.31|6156.31|0
1647513790000|2022-03-17 10:43:10|6156.42|6156.42|6157.13|6157.13|6157.13|6157.13|6156.42|6156.42|0
1647513810000|2022-03-17 10:43:30|6157.84|6157.84|6157.84|6157.84|6157.84|6157.84|6157.84|6157.84|0
1647513820000|2022-03-17 10:43:40|6158.55|6158.55|6158.55|6158.55|6158.55|6158.55|6158.55|6158.55|0
1647513840000|2022-03-17 10:44:00|6157.84|6157.84|6158.55|6158.55|6158.55|6158.55|6157.84|6157.84|0
1647513850000|2022-03-17 10:44:10|6158.8|6158.8|6159.76|6159.76|6159.76|6159.76|6158.8|6158.8|0
1647513860000|2022-03-17 10:44:20|6160|6160|6160.77|6160.77|6160.77|6160.77|6160|6160|0
1647513870000|2022-03-17 10:44:30|6160.05|6160.05|6160.05|6160.05|6160.05|6160.05|6160.05|6160.05|0
1647513890000|2022-03-17 10:44:50|6162.19|6162.19|6162.19|6162.19|6162.19|6162.19|6162.19|6162.19|0
1647513900000|2022-03-17 10:45:00|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|0
1647513950000|2022-03-17 10:45:50|6163.72|6163.72|6164.9|6164.9|6165.15|6165.15|6163.72|6163.72|0
1647514000000|2022-03-17 10:46:40|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|0
1647514050000|2022-03-17 10:47:30|6163.48|6163.48|6164.19|6164.19|6164.19|6164.19|6163.48|6163.48|0
1647514080000|2022-03-17 10:48:00|6164.9|6164.9|6164.9|6164.9|6164.9|6164.9|6164.9|6164.9|0
1647514090000|2022-03-17 10:48:10|6164.56|6164.56|6164.56|6164.56|6164.56|6164.56|6164.56|6164.56|0
1647514110000|2022-03-17 10:48:30|6164.8|6164.8|6167.59|6167.59|6167.59|6167.59|6164.8|6164.8|0
1647514180000|2022-03-17 10:49:40|6166.91|6166.91|6166.91|6166.91|6166.91|6166.91|6166.91|6166.91|0
1647514190000|2022-03-17 10:49:50|6164.78|6164.78|6165.74|6165.74|6165.74|6165.74|6164.78|6164.78|0
1647514200000|2022-03-17 10:50:00|6167.16|6167.16|6166.91|6166.91|6167.16|6167.16|6166.91|6166.91|0
1647514210000|2022-03-17 10:50:10|6166.65|6166.65|6166.65|6166.65|6166.65|6166.65|6166.65|6166.65|0
1647514230000|2022-03-17 10:50:30|6166.53|6166.53|6165.11|6165.11|6166.53|6166.53|6165.11|6165.11|0
1647514240000|2022-03-17 10:50:40|6165.38|6165.38|6165.38|6165.38|6165.38|6165.38|6165.38|6165.38|0
1647514280000|2022-03-17 10:51:20|6165.13|6165.13|6165.47|6165.47|6165.47|6165.47|6165.13|6165.13|0
1647514350000|2022-03-17 10:52:30|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|0
1647514410000|2022-03-17 10:53:30|6164.88|6164.88|6164.3|6164.3|6164.88|6164.88|6164.3|6164.3|0
1647514420000|2022-03-17 10:53:40|6164.42|6164.42|6166.43|6166.43|6166.43|6166.43|6164.42|6164.42|0
1647514440000|2022-03-17 10:54:00|6166.67|6166.67|6168.09|6168.09|6168.09|6168.09|6166.67|6166.67|0
1647514460000|2022-03-17 10:54:20|6167.38|6167.38|6168.09|6168.09|6168.09|6168.09|6167.38|6167.38|0
1647514470000|2022-03-17 10:54:30|6167.85|6167.85|6167.51|6167.51|6167.85|6167.85|6167.51|6167.51|0
1647514550000|2022-03-17 10:55:50|6168.22|6168.22|6168.22|6168.22|6168.22|6168.22|6168.22|6168.22|0
1647514560000|2022-03-17 10:56:00|6168.94|6168.94|6168.94|6168.94|6168.94|6168.94|6168.94|6168.94|0
1647514590000|2022-03-17 10:56:30|6167.51|6167.51|6167.51|6167.51|6167.51|6167.51|6167.51|6167.51|0
1647514620000|2022-03-17 10:57:00|6165.38|6165.38|6165.42|6165.42|6166.09|6166.09|6165.38|6165.38|0
1647514640000|2022-03-17 10:57:20|6165.3|6165.3|6165.3|6165.3|6165.3|6165.3|6165.3|6165.3|0
1647514660000|2022-03-17 10:57:40|6163.54|6163.54|6164.97|6164.97|6164.97|6164.97|6163.54|6163.54|0
1647514680000|2022-03-17 10:58:00|6164.74|6164.74|6164.49|6164.49|6164.74|6164.74|6164.49|6164.49|0
1647514720000|2022-03-17 10:58:40|6164.22|6164.22|6164.22|6164.22|6164.22|6164.22|6164.22|6164.22|0
1647514730000|2022-03-17 10:58:50|6164.49|6164.49|6164.49|6164.49|6164.49|6164.49|6164.49|6164.49|0
1647514740000|2022-03-17 10:59:00|6164.24|6164.24|6164.24|6164.24|6164.24|6164.24|6164.24|6164.24|0
1647514760000|2022-03-17 10:59:20|6162.82|6162.82|6162.82|6162.82|6162.82|6162.82|6162.82|6162.82|0
1647514780000|2022-03-17 10:59:40|6163.53|6163.53|6164.02|6164.02|6164.02|6164.02|6163.53|6163.53|0
1647514810000|2022-03-17 11:00:10|6163.31|6163.31|6163.31|6163.31|6163.31|6163.31|6163.31|6163.31|0
1647514830000|2022-03-17 11:00:30|6163.08|6163.08|6163.08|6163.08|6163.08|6163.08|6163.08|6163.08|0
1647514850000|2022-03-17 11:00:50|6162.97|6162.97|6162.97|6162.97|6162.97|6162.97|6162.97|6162.97|0
1647514860000|2022-03-17 11:01:00|6163.21|6163.21|6162.5|6162.5|6163.21|6163.21|6162.5|6162.5|0
1647514870000|2022-03-17 11:01:10|6161.08|6161.08|6164.93|6164.93|6164.93|6164.93|6161.08|6161.08|0
1647514880000|2022-03-17 11:01:20|6165.28|6165.28|6166.1|6166.1|6166.1|6166.1|6165.28|6165.28|0
1647514920000|2022-03-17 11:02:00|6166.35|6166.35|6166.87|6166.87|6166.87|6166.87|6166.35|6166.35|0
1647514950000|2022-03-17 11:02:30|6167.58|6167.58|6167.58|6167.58|6167.58|6167.58|6167.58|6167.58|0
1647514970000|2022-03-17 11:02:50|6168.29|6168.29|6168.29|6168.29|6168.29|6168.29|6168.29|6168.29|0
1647514980000|2022-03-17 11:03:00|6168.62|6168.62|6167.91|6167.91|6168.62|6168.62|6167.2|6167.2|0
1647515010000|2022-03-17 11:03:30|6167.2|6167.2|6166.49|6166.49|6167.2|6167.2|6165.78|6165.78|0
1647515060000|2022-03-17 11:04:20|6166.16|6166.16|6166.16|6166.16|6166.16|6166.16|6166.16|6166.16|0
1647515070000|2022-03-17 11:04:30|6164.73|6164.73|6162.95|6162.95|6164.73|6164.73|6162.95|6162.95|0
1647515110000|2022-03-17 11:05:10|6163.28|6163.28|6162.57|6162.57|6163.28|6163.28|6162.57|6162.57|0
1647515120000|2022-03-17 11:05:20|6162.23|6162.23|6161.38|6161.38|6162.23|6162.23|6161.38|6161.38|0
1647515130000|2022-03-17 11:05:30|6161.14|6161.14|6160.91|6160.91|6161.14|6161.14|6160.91|6160.91|0
1647515170000|2022-03-17 11:06:10|6159.48|6159.48|6159.48|6159.48|6159.48|6159.48|6159.48|6159.48|0
1647515190000|2022-03-17 11:06:30|6158.06|6158.06|6158.06|6158.06|6158.06|6158.06|6158.06|6158.06|0
1647515200000|2022-03-17 11:06:40|6157.35|6157.35|6157.35|6157.35|6157.35|6157.35|6157.35|6157.35|0
1647515210000|2022-03-17 11:06:50|6158.06|6158.06|6158.06|6158.06|6158.06|6158.06|6158.06|6158.06|0
1647515240000|2022-03-17 11:07:20|6157.94|6157.94|6157.94|6157.94|6157.94|6157.94|6157.94|6157.94|0
1647515260000|2022-03-17 11:07:40|6157.23|6157.23|6158.66|6158.66|6158.66|6158.66|6157.23|6157.23|0
1647515270000|2022-03-17 11:07:50|6157.94|6157.94|6157.94|6157.94|6157.94|6157.94|6157.94|6157.94|0
1647515280000|2022-03-17 11:08:00|6159.37|6159.37|6159.37|6159.37|6159.37|6159.37|6159.37|6159.37|0
1647515290000|2022-03-17 11:08:10|6159.61|6159.61|6159.61|6159.61|6159.61|6159.61|6159.61|6159.61|0
1647515320000|2022-03-17 11:08:40|6159.95|6159.95|6160.52|6160.52|6160.52|6160.52|6159.95|6159.95|0
1647515340000|2022-03-17 11:09:00|6160.27|6160.27|6160.27|6160.27|6160.27|6160.27|6160.27|6160.27|0
1647515350000|2022-03-17 11:09:10|6159.6|6159.6|6159.6|6159.6|6159.6|6159.6|6159.6|6159.6|0
1647515400000|2022-03-17 11:10:00|6157.46|6157.46|6157.46|6157.46|6157.46|6157.46|6157.46|6157.46|0
1647515420000|2022-03-17 11:10:20|6157.22|6157.22|6157.22|6157.22|6157.22|6157.22|6157.22|6157.22|0
1647515530000|2022-03-17 11:12:10|6156.88|6156.88|6156.88|6156.88|6156.88|6156.88|6156.88|6156.88|0
1647515560000|2022-03-17 11:12:40|6156.65|6156.65|6156.65|6156.65|6156.65|6156.65|6156.65|6156.65|0
1647515590000|2022-03-17 11:13:10|6152.38|6152.38|6152.38|6152.38|6152.38|6152.38|6152.38|6152.38|0
1647515600000|2022-03-17 11:13:20|6151.67|6151.67|6151.67|6151.67|6151.67|6151.67|6151.67|6151.67|0
1647515670000|2022-03-17 11:14:30|6152.38|6152.38|6152.38|6152.38|6152.38|6152.38|6152.38|6152.38|0
1647515680000|2022-03-17 11:14:40|6153.09|6153.09|6153.09|6153.09|6153.09|6153.09|6153.09|6153.09|0
1647515690000|2022-03-17 11:14:50|6153.34|6153.34|6153.34|6153.34|6153.34|6153.34|6153.34|6153.34|0
1647515700000|2022-03-17 11:15:00|6153.57|6153.57|6154.03|6154.03|6154.03|6154.03|6153.57|6153.57|0
1647515720000|2022-03-17 11:15:20|6154.71|6154.71|6154.71|6154.71|6154.71|6154.71|6154.71|6154.71|0
1647515730000|2022-03-17 11:15:30|6154.82|6154.82|6154.82|6154.82|6154.82|6154.82|6154.82|6154.82|0
1647515740000|2022-03-17 11:15:40|6154.94|6154.94|6154.94|6154.94|6154.94|6154.94|6154.94|6154.94|0
1647515780000|2022-03-17 11:16:20|6155.18|6155.18|6155.18|6155.18|6155.18|6155.18|6155.18|6155.18|0
1647515790000|2022-03-17 11:16:30|6156.61|6156.61|6156.49|6156.49|6156.61|6156.61|6156.49|6156.49|0
1647515800000|2022-03-17 11:16:40|6156.72|6156.72|6156.72|6156.72|6156.72|6156.72|6156.72|6156.72|0
1647515870000|2022-03-17 11:17:50|6157.43|6157.43|6158.86|6158.86|6160.28|6160.28|6157.43|6157.43|0
1647515880000|2022-03-17 11:18:00|6158.74|6158.74|6158.74|6158.74|6158.74|6158.74|6158.74|6158.74|0
1647515960000|2022-03-17 11:19:20|6158.97|6158.97|6158.86|6158.86|6158.97|6158.97|6158.86|6158.86|0
1647515980000|2022-03-17 11:19:40|6159.1|6159.1|6157.01|6157.01|6159.1|6159.1|6157.01|6157.01|0
1647516000000|2022-03-17 11:20:00|6157.34|6157.34|6157.68|6157.68|6157.68|6157.68|6157.34|6157.34|0
1647516010000|2022-03-17 11:20:10|6157.45|6157.45|6157.45|6157.45|6157.45|6157.45|6157.45|6157.45|0
1647516080000|2022-03-17 11:21:20|6157.8|6157.8|6157.8|6157.8|6157.8|6157.8|6157.8|6157.8|0
1647516120000|2022-03-17 11:22:00|6158.04|6158.04|6159.96|6159.96|6159.96|6159.96|6158.04|6158.04|0
1647516140000|2022-03-17 11:22:20|6160.2|6160.2|6160.2|6160.2|6160.2|6160.2|6160.2|6160.2|0
1647516180000|2022-03-17 11:23:00|6160.45|6160.45|6160.45|6160.45|6160.45|6160.45|6160.45|6160.45|0
1647516230000|2022-03-17 11:23:50|6161.87|6161.87|6162.58|6162.58|6162.58|6162.58|6161.87|6161.87|0
1647516240000|2022-03-17 11:24:00|6162.92|6162.92|6162.92|6162.92|6162.92|6162.92|6162.92|6162.92|0
1647516300000|2022-03-17 11:25:00|6162.67|6162.67|6162.92|6162.92|6162.92|6162.92|6162.67|6162.67|0
1647516380000|2022-03-17 11:26:20|6163.17|6163.17|6163.75|6163.75|6163.75|6163.75|6163.17|6163.17|0
1647516390000|2022-03-17 11:26:30|6163.99|6163.99|6163.99|6163.99|6163.99|6163.99|6163.99|6163.99|0
1647516400000|2022-03-17 11:26:40|6164.24|6164.24|6164.24|6164.24|6164.49|6164.49|6164.24|6164.24|0
1647516410000|2022-03-17 11:26:50|6164.58|6164.58|6164.58|6164.58|6164.58|6164.58|6164.58|6164.58|0
1647516420000|2022-03-17 11:27:00|6163.87|6163.87|6164.13|6164.13|6164.13|6164.13|6163.87|6163.87|0
1647516430000|2022-03-17 11:27:10|6163.42|6163.42|6164.85|6164.85|6164.85|6164.85|6163.42|6163.42|0
1647516440000|2022-03-17 11:27:20|6165.7|6165.7|6165.7|6165.7|6165.7|6165.7|6165.7|6165.7|0
1647516450000|2022-03-17 11:27:30|6167.12|6167.12|6167.12|6167.12|6167.12|6167.12|6167.12|6167.12|0
1647516490000|2022-03-17 11:28:10|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|0
1647516500000|2022-03-17 11:28:20|6166.6|6166.6|6164.55|6164.55|6166.6|6166.6|6164.55|6164.55|0
1647516530000|2022-03-17 11:28:50|6164.06|6164.06|6164.06|6164.06|6164.06|6164.06|6164.06|6164.06|0
1647516570000|2022-03-17 11:29:30|6163.35|6163.35|6163.35|6163.35|6163.35|6163.35|6163.35|6163.35|0
1647516590000|2022-03-17 11:29:50|6164.06|6164.06|6164.29|6164.29|6164.29|6164.29|6164.06|6164.06|0
1647516620000|2022-03-17 11:30:20|6165|6165|6165|6165|6165|6165|6165|6165|0
1647516680000|2022-03-17 11:31:20|6164.54|6164.54|6164.54|6164.54|6164.54|6164.54|6164.54|6164.54|0
1647516710000|2022-03-17 11:31:50|6165.03|6165.03|6165.03|6165.03|6165.03|6165.03|6165.03|6165.03|0
1647516770000|2022-03-17 11:32:50|6164.69|6164.69|6164.69|6164.69|6164.69|6164.69|6164.69|6164.69|0
1647516780000|2022-03-17 11:33:00|6164.45|6164.45|6161.7|6161.7|6164.45|6164.45|6161.7|6161.7|0
1647516790000|2022-03-17 11:33:10|6161.37|6161.37|6160.88|6160.88|6161.37|6161.37|6160.88|6160.88|0
1647516800000|2022-03-17 11:33:20|6161.12|6161.12|6161.12|6161.12|6161.12|6161.12|6161.12|6161.12|0
1647516820000|2022-03-17 11:33:40|6161.01|6161.01|6161.01|6161.01|6161.01|6161.01|6161.01|6161.01|0
1647516850000|2022-03-17 11:34:10|6161.25|6161.25|6161.25|6161.25|6161.25|6161.25|6161.25|6161.25|0
1647516890000|2022-03-17 11:34:50|6160.92|6160.92|6160.67|6160.67|6160.92|6160.92|6160.67|6160.67|0
1647516940000|2022-03-17 11:35:40|6160.32|6160.32|6156.06|6156.06|6160.32|6160.32|6156.06|6156.06|0
1647517040000|2022-03-17 11:37:20|6155.72|6155.72|6155.72|6155.72|6155.72|6155.72|6155.72|6155.72|0
1647517050000|2022-03-17 11:37:30|6155.01|6155.01|6154.89|6154.89|6155.01|6155.01|6154.89|6154.89|0
1647517060000|2022-03-17 11:37:40|6155.39|6155.39|6155.39|6155.39|6155.39|6155.39|6155.39|6155.39|0
1647517070000|2022-03-17 11:37:50|6155.63|6155.63|6155.63|6155.63|6155.63|6155.63|6155.63|6155.63|0
1647517110000|2022-03-17 11:38:30|6155.39|6155.39|6155.39|6155.39|6155.39|6155.39|6155.39|6155.39|0
1647517140000|2022-03-17 11:39:00|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|0
1647517160000|2022-03-17 11:39:20|6152.2|6152.2|6152.2|6152.2|6152.2|6152.2|6152.2|6152.2|0
1647517170000|2022-03-17 11:39:30|6151.49|6151.49|6151.83|6151.83|6151.83|6151.83|6151.49|6151.49|0
1647517180000|2022-03-17 11:39:40|6153.25|6153.25|6153.25|6153.25|6153.25|6153.25|6153.25|6153.25|0
1647517190000|2022-03-17 11:39:50|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|0
1647517240000|2022-03-17 11:40:40|6154.19|6154.19|6154.19|6154.19|6154.19|6154.19|6154.19|6154.19|0
1647517250000|2022-03-17 11:40:50|6155.11|6155.11|6155.11|6155.11|6155.11|6155.11|6155.11|6155.11|0
1647517270000|2022-03-17 11:41:10|6154.44|6154.44|6154.1|6154.1|6154.44|6154.44|6154.1|6154.1|0
1647517290000|2022-03-17 11:41:30|6153.86|6153.86|6153.86|6153.86|6153.86|6153.86|6153.86|6153.86|0
1647517350000|2022-03-17 11:42:30|6156.7|6156.7|6156.7|6156.7|6156.7|6156.7|6156.7|6156.7|0
1647517360000|2022-03-17 11:42:40|6155.99|6155.99|6155.99|6155.99|6155.99|6155.99|6155.99|6155.99|0
1647517370000|2022-03-17 11:42:50|6156.11|6156.11|6156.11|6156.11|6156.11|6156.11|6156.11|6156.11|0
1647517390000|2022-03-17 11:43:10|6155.4|6155.4|6155.4|6155.4|6155.4|6155.4|6155.4|6155.4|0
1647517400000|2022-03-17 11:43:20|6155.17|6155.17|6154.31|6154.31|6155.17|6155.17|6154.31|6154.31|0
1647517410000|2022-03-17 11:43:30|6154.56|6154.56|6154.56|6154.56|6154.56|6154.56|6154.56|6154.56|0
1647517420000|2022-03-17 11:43:40|6154.79|6154.79|6154.79|6154.79|6154.79|6154.79|6154.79|6154.79|0
1647517460000|2022-03-17 11:44:20|6154.33|6154.33|6154.33|6154.33|6154.33|6154.33|6154.33|6154.33|0
1647517520000|2022-03-17 11:45:20|6154.56|6154.56|6154.56|6154.56|6154.56|6154.56|6154.56|6154.56|0
1647517540000|2022-03-17 11:45:40|6153.13|6153.13|6153.38|6153.38|6153.38|6153.38|6153.13|6153.13|0
1647517550000|2022-03-17 11:45:50|6153.5|6153.5|6153.5|6153.5|6153.5|6153.5|6153.5|6153.5|0
1647517560000|2022-03-17 11:46:00|6154.17|6154.17|6154.41|6154.41|6154.41|6154.41|6154.17|6154.17|0
1647517580000|2022-03-17 11:46:20|6157.22|6157.22|6159.38|6159.38|6159.38|6159.38|6157.22|6157.22|0
1647517630000|2022-03-17 11:47:10|6159.14|6159.14|6158.42|6158.42|6159.14|6159.14|6158.42|6158.42|0
1647517700000|2022-03-17 11:48:20|6158.66|6158.66|6158.66|6158.66|6158.66|6158.66|6158.66|6158.66|0
1647517710000|2022-03-17 11:48:30|6159.37|6159.37|6159.64|6159.64|6159.64|6159.64|6159.37|6159.37|0
1647517720000|2022-03-17 11:48:40|6159.88|6159.88|6159.88|6159.88|6159.88|6159.88|6159.88|6159.88|0
1647517760000|2022-03-17 11:49:20|6159.17|6159.17|6159.17|6159.17|6159.17|6159.17|6159.17|6159.17|0
1647517770000|2022-03-17 11:49:30|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|0
1647517780000|2022-03-17 11:49:40|6159.01|6159.01|6159.01|6159.01|6159.01|6159.01|6159.01|6159.01|0
1647517800000|2022-03-17 11:50:00|6159.36|6159.36|6159.59|6159.59|6159.59|6159.59|6159.36|6159.36|0
1647517820000|2022-03-17 11:50:20|6159.82|6159.82|6159.82|6159.82|6159.82|6159.82|6159.82|6159.82|0
1647517860000|2022-03-17 11:51:00|6159.49|6159.49|6158.88|6158.88|6159.49|6159.49|6158.88|6158.88|0
1647517870000|2022-03-17 11:51:10|6159.13|6159.13|6158.78|6158.78|6159.13|6159.13|6158.78|6158.78|0
1647517880000|2022-03-17 11:51:20|6158.67|6158.67|6156.42|6156.42|6158.67|6158.67|6156.42|6156.42|0
1647517930000|2022-03-17 11:52:10|6156.75|6156.75|6156.75|6156.75|6156.75|6156.75|6156.75|6156.75|0
1647517960000|2022-03-17 11:52:40|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|0
1647518030000|2022-03-17 11:53:50|6156.91|6156.91|6156.91|6156.91|6156.91|6156.91|6156.91|6156.91|0
1647518060000|2022-03-17 11:54:20|6158.33|6158.33|6158.33|6158.33|6158.33|6158.33|6158.33|6158.33|0
1647518070000|2022-03-17 11:54:30|6159.04|6159.04|6159.04|6159.04|6159.04|6159.04|6159.04|6159.04|0
1647518110000|2022-03-17 11:55:10|6159.76|6159.76|6159.76|6159.76|6159.76|6159.76|6159.76|6159.76|0
1647518130000|2022-03-17 11:55:30|6160|6160|6160|6160|6160|6160|6160|6160|0
1647518150000|2022-03-17 11:55:50|6160.25|6160.25|6160.25|6160.25|6160.25|6160.25|6160.25|6160.25|0
1647518160000|2022-03-17 11:56:00|6160.52|6160.52|6160.52|6160.52|6160.52|6160.52|6160.52|6160.52|0
1647518170000|2022-03-17 11:56:10|6160.86|6160.86|6160.75|6160.75|6160.86|6160.86|6160.75|6160.75|0
1647518180000|2022-03-17 11:56:20|6162.88|6162.88|6163.59|6163.59|6163.59|6163.59|6162.88|6162.88|0
1647518200000|2022-03-17 11:56:40|6163.13|6163.13|6163.13|6163.13|6163.13|6163.13|6163.13|6163.13|0
1647518220000|2022-03-17 11:57:00|6163.25|6163.25|6163.25|6163.25|6163.25|6163.25|6163.25|6163.25|0
1647518230000|2022-03-17 11:57:10|6163.96|6163.96|6166.63|6166.63|6166.63|6166.63|6163.96|6163.96|0
1647518240000|2022-03-17 11:57:20|6166.3|6166.3|6166.68|6166.68|6166.68|6166.68|6166.3|6166.3|0
1647518250000|2022-03-17 11:57:30|6167.39|6167.39|6167.39|6167.39|6167.39|6167.39|6167.39|6167.39|0
1647518280000|2022-03-17 11:58:00|6167.51|6167.51|6168.47|6168.47|6168.47|6168.47|6167.51|6167.51|0
1647518330000|2022-03-17 11:58:50|6166.55|6166.55|6163.97|6163.97|6166.55|6166.55|6163.97|6163.97|0
1647518340000|2022-03-17 11:59:00|6163.48|6163.48|6163.48|6163.48|6163.48|6163.48|6163.48|6163.48|0
1647518360000|2022-03-17 11:59:20|6163.36|6163.36|6163.36|6163.36|6163.36|6163.36|6163.36|6163.36|0
1647518380000|2022-03-17 11:59:40|6161.23|6161.23|6161.23|6161.23|6161.23|6161.23|6161.23|6161.23|0
1647518400000|2022-03-17 12:00:00|6161.36|6161.36|6161.96|6161.96|6162.3|6162.3|6160.65|6160.65|0
1647518410000|2022-03-17 12:00:10|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|0
1647518420000|2022-03-17 12:00:20|6161.96|6161.96|6162.64|6162.64|6162.64|6162.64|6161.96|6161.96|0
1647518430000|2022-03-17 12:00:30|6162.97|6162.97|6169.4|6169.4|6170.11|6170.11|6162.97|6162.97|0
1647518440000|2022-03-17 12:00:40|6169.63|6169.63|6168.21|6168.21|6169.63|6169.63|6168.21|6168.21|0
1647518460000|2022-03-17 12:01:00|6169.63|6169.63|6168.92|6168.92|6173.19|6173.19|6168.92|6168.92|0
1647518470000|2022-03-17 12:01:10|6170.34|6170.34|6170.34|6170.34|6170.34|6170.34|6170.34|6170.34|0
1647518480000|2022-03-17 12:01:20|6169.63|6169.63|6171.23|6171.23|6171.73|6171.73|6169.39|6169.39|0
1647518490000|2022-03-17 12:01:30|6171.95|6171.95|6171.95|6171.95|6171.95|6171.95|6171.95|6171.95|0
1647518500000|2022-03-17 12:01:40|6172.66|6172.66|6174.33|6174.33|6174.33|6174.33|6172.66|6172.66|0
1647518510000|2022-03-17 12:01:50|6175.04|6175.04|6174.66|6174.66|6175.37|6175.37|6174.66|6174.66|0
1647518520000|2022-03-17 12:02:00|6175|6175|6179.02|6179.02|6179.02|6179.02|6174.75|6174.75|0
1647518530000|2022-03-17 12:02:10|6179.51|6179.51|6179.74|6179.74|6179.74|6179.74|6179.51|6179.51|0
1647518540000|2022-03-17 12:02:20|6181.17|6181.17|6181.99|6181.99|6181.99|6181.99|6180.46|6180.46|0
1647518550000|2022-03-17 12:02:30|6182.11|6182.11|6182.11|6182.11|6182.11|6182.11|6182.11|6182.11|0
1647518570000|2022-03-17 12:02:50|6180.69|6180.69|6180.69|6180.69|6180.69|6180.69|6180.69|6180.69|0
1647518580000|2022-03-17 12:03:00|6181.4|6181.4|6181.4|6181.4|6181.4|6181.4|6181.4|6181.4|0
1647518600000|2022-03-17 12:03:20|6181.63|6181.63|6179.5|6179.5|6181.63|6181.63|6179.5|6179.5|0
1647518610000|2022-03-17 12:03:30|6180.17|6180.17|6183.04|6183.04|6183.04|6183.04|6180.17|6180.17|0
1647518620000|2022-03-17 12:03:40|6181.62|6181.62|6181.62|6181.62|6181.62|6181.62|6181.62|6181.62|0
1647518630000|2022-03-17 12:03:50|6180.91|6180.91|6183.78|6183.78|6183.78|6183.78|6180.91|6180.91|0
1647518640000|2022-03-17 12:04:00|6183.07|6183.07|6187.71|6187.71|6187.71|6187.71|6183.07|6183.07|0
1647518650000|2022-03-17 12:04:10|6187.82|6187.82|6186.88|6186.88|6189.24|6189.24|6186.88|6186.88|0
1647518660000|2022-03-17 12:04:20|6188.3|6188.3|6186.88|6186.88|6188.3|6188.3|6186.88|6186.88|0
1647518670000|2022-03-17 12:04:30|6188.3|6188.3|6189.01|6189.01|6189.01|6189.01|6188.3|6188.3|0
1647518690000|2022-03-17 12:04:50|6189.35|6189.35|6190.04|6190.04|6190.04|6190.04|6189.35|6189.35|0
1647518710000|2022-03-17 12:05:10|6189.33|6189.33|6188.98|6188.98|6189.33|6189.33|6188.98|6188.98|0
1647518720000|2022-03-17 12:05:20|6189.1|6189.1|6189.1|6189.1|6189.1|6189.1|6189.1|6189.1|0
1647518730000|2022-03-17 12:05:30|6189.35|6189.35|6189.35|6189.35|6189.35|6189.35|6189.1|6189.1|0
1647518740000|2022-03-17 12:05:40|6189.84|6189.84|6189.84|6189.84|6189.84|6189.84|6189.84|6189.84|0
1647518750000|2022-03-17 12:05:50|6191.97|6191.97|6192.92|6192.92|6192.92|6192.92|6191.97|6191.97|0
1647518760000|2022-03-17 12:06:00|6192.2|6192.2|6191|6191|6192.2|6192.2|6191|6191|0
1647518770000|2022-03-17 12:06:10|6191.71|6191.71|6192.29|6192.29|6192.29|6192.29|6191.71|6191.71|0
1647518780000|2022-03-17 12:06:20|6192.05|6192.05|6192.05|6192.05|6192.05|6192.05|6192.05|6192.05|0
1647518790000|2022-03-17 12:06:30|6192.76|6192.76|6192.76|6192.76|6192.76|6192.76|6192.76|6192.76|0
1647518820000|2022-03-17 12:07:00|6194.89|6194.89|6194.18|6194.18|6195.6|6195.6|6194.18|6194.18|0
1647518830000|2022-03-17 12:07:10|6193.85|6193.85|6194.89|6194.89|6194.89|6194.89|6193.85|6193.85|0
1647518840000|2022-03-17 12:07:20|6192.76|6192.76|6194.18|6194.18|6194.18|6194.18|6192.76|6192.76|0
1647518850000|2022-03-17 12:07:30|6194.89|6194.89|6195.01|6195.01|6195.01|6195.01|6194.89|6194.89|0
1647518870000|2022-03-17 12:07:50|6193.58|6193.58|6194.29|6194.29|6194.29|6194.29|6193.58|6193.58|0
1647518890000|2022-03-17 12:08:10|6193.58|6193.58|6193.58|6193.58|6193.58|6193.58|6193.34|6193.34|0
1647518900000|2022-03-17 12:08:20|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|0
1647518910000|2022-03-17 12:08:30|6192.54|6192.54|6191.11|6191.11|6192.54|6192.54|6191.11|6191.11|0
1647518920000|2022-03-17 12:08:40|6191|6191|6191.23|6191.23|6191.23|6191.23|6191|6191|0
1647518930000|2022-03-17 12:08:50|6190.52|6190.52|6191.23|6191.23|6191.23|6191.23|6190.52|6190.52|0
1647518940000|2022-03-17 12:09:00|6191.48|6191.48|6191.48|6191.48|6191.48|6191.48|6191.48|6191.48|0
1647518950000|2022-03-17 12:09:10|6191.59|6191.59|6191.59|6191.59|6191.59|6191.59|6191.59|6191.59|0
1647518970000|2022-03-17 12:09:30|6191.48|6191.48|6191.48|6191.48|6191.48|6191.48|6191.48|6191.48|0
1647518980000|2022-03-17 12:09:40|6191.81|6191.81|6191.81|6191.81|6191.81|6191.81|6191.81|6191.81|0
1647518990000|2022-03-17 12:09:50|6190.39|6190.39|6188.64|6188.64|6190.39|6190.39|6188.64|6188.64|0
1647519000000|2022-03-17 12:10:00|6188.29|6188.29|6188.29|6188.29|6188.29|6188.29|6188.29|6188.29|0
1647519020000|2022-03-17 12:10:20|6188.05|6188.05|6188.05|6188.05|6188.05|6188.05|6188.05|6188.05|0
1647519040000|2022-03-17 12:10:40|6185.2|6185.2|6185.2|6185.2|6185.2|6185.2|6185.2|6185.2|0
1647519060000|2022-03-17 12:11:00|6185.91|6185.91|6186.63|6186.63|6186.63|6186.63|6185.91|6185.91|0
1647519070000|2022-03-17 12:11:10|6186.87|6186.87|6189.21|6189.21|6189.21|6189.21|6186.87|6186.87|0
1647519080000|2022-03-17 12:11:20|6189.71|6189.71|6188.87|6188.87|6189.71|6189.71|6188.87|6188.87|0
1647519090000|2022-03-17 12:11:30|6188.63|6188.63|6190.06|6190.06|6190.06|6190.06|6188.63|6188.63|0
1647519100000|2022-03-17 12:11:40|6190.77|6190.77|6190.77|6190.77|6190.77|6190.77|6190.77|6190.77|0
1647519110000|2022-03-17 12:11:50|6191.1|6191.1|6190.39|6190.39|6191.1|6191.1|6190.39|6190.39|0
1647519140000|2022-03-17 12:12:20|6192.53|6192.53|6195.02|6195.02|6195.27|6195.27|6192.53|6192.53|0
1647519150000|2022-03-17 12:12:30|6194.33|6194.33|6194.58|6194.58|6194.58|6194.58|6194.33|6194.33|0
1647519180000|2022-03-17 12:13:00|6194.91|6194.91|6194.91|6194.91|6195.37|6195.37|6194.91|6194.91|0
1647519190000|2022-03-17 12:13:10|6196.34|6196.34|6196.34|6196.34|6196.34|6196.34|6196.34|6196.34|0
1647519200000|2022-03-17 12:13:20|6196.09|6196.09|6193.49|6193.49|6196.34|6196.34|6193.49|6193.49|0
1647519210000|2022-03-17 12:13:30|6192.78|6192.78|6194.2|6194.2|6194.2|6194.2|6192.78|6192.78|0
1647519230000|2022-03-17 12:13:50|6193.95|6193.95|6193.95|6193.95|6193.95|6193.95|6193.95|6193.95|0
1647519250000|2022-03-17 12:14:10|6195.38|6195.38|6192.57|6192.57|6195.38|6195.38|6192.57|6192.57|0
1647519260000|2022-03-17 12:14:20|6192.91|6192.91|6192.91|6192.91|6193.62|6193.62|6192.91|6192.91|0
1647519300000|2022-03-17 12:15:00|6193.62|6193.62|6194.33|6194.33|6195.04|6195.04|6193.62|6193.62|0
1647519310000|2022-03-17 12:15:10|6193.99|6193.99|6194.33|6194.33|6194.33|6194.33|6193.99|6193.99|0
1647519320000|2022-03-17 12:15:20|6193.98|6193.98|6194.33|6194.33|6194.56|6194.56|6193.98|6193.98|0
1647519350000|2022-03-17 12:15:50|6193.62|6193.62|6192.66|6192.66|6193.62|6193.62|6192.66|6192.66|0
1647519360000|2022-03-17 12:16:00|6192.41|6192.41|6192.22|6192.22|6192.41|6192.41|6191.51|6191.51|0
1647519380000|2022-03-17 12:16:20|6192.93|6192.93|6193.65|6193.65|6193.65|6193.65|6192.93|6192.93|0
1647519390000|2022-03-17 12:16:30|6193.89|6193.89|6194.6|6194.6|6194.6|6194.6|6193.89|6193.89|0
1647519400000|2022-03-17 12:16:40|6195.32|6195.32|6193.18|6193.18|6195.32|6195.32|6193.18|6193.18|0
1647519420000|2022-03-17 12:17:00|6192.47|6192.47|6192.47|6192.47|6192.47|6192.47|6192.47|6192.47|0
1647519450000|2022-03-17 12:17:30|6191.73|6191.73|6190.88|6190.88|6191.73|6191.73|6190.88|6190.88|0
1647519460000|2022-03-17 12:17:40|6191.15|6191.15|6190.81|6190.81|6191.15|6191.15|6190.81|6190.81|0
1647519470000|2022-03-17 12:17:50|6190.58|6190.58|6190.58|6190.58|6190.58|6190.58|6190.58|6190.58|0
1647519500000|2022-03-17 12:18:20|6190.7|6190.7|6190.7|6190.7|6190.7|6190.7|6190.7|6190.7|0
1647519510000|2022-03-17 12:18:30|6190.47|6190.47|6190.47|6190.47|6190.47|6190.47|6190.47|6190.47|0
1647519540000|2022-03-17 12:19:00|6190.13|6190.13|6190.13|6190.13|6190.13|6190.13|6190.13|6190.13|0
1647519550000|2022-03-17 12:19:10|6186.57|6186.57|6185.36|6185.36|6186.57|6186.57|6185.36|6185.36|0
1647519580000|2022-03-17 12:19:40|6184.87|6184.87|6184.65|6184.65|6185.12|6185.12|6184.4|6184.4|0
1647519590000|2022-03-17 12:19:50|6183.64|6183.64|6183.64|6183.64|6183.64|6183.64|6183.64|6183.64|0
1647519600000|2022-03-17 12:20:00|6182.22|6182.22|6182.22|6182.22|6182.22|6182.22|6182.22|6182.22|0
1647519610000|2022-03-17 12:20:10|6185.07|6185.07|6185.07|6185.07|6185.07|6185.07|6185.07|6185.07|0
1647519650000|2022-03-17 12:20:50|6184.35|6184.35|6184.09|6184.09|6184.35|6184.35|6184.09|6184.09|0
1647519680000|2022-03-17 12:21:20|6183.37|6183.37|6182.7|6182.7|6183.37|6183.37|6182.7|6182.7|0
1647519690000|2022-03-17 12:21:30|6184.13|6184.13|6184.13|6184.13|6184.13|6184.13|6184.13|6184.13|0
1647519740000|2022-03-17 12:22:20|6183.14|6183.14|6181.69|6181.69|6183.14|6183.14|6181.69|6181.69|0
1647519770000|2022-03-17 12:22:50|6182.03|6182.03|6182.03|6182.03|6182.03|6182.03|6182.03|6182.03|0
1647519780000|2022-03-17 12:23:00|6182.52|6182.52|6182.96|6182.96|6183.23|6183.23|6182.52|6182.52|0
1647519800000|2022-03-17 12:23:20|6182.38|6182.38|6182.38|6182.38|6182.38|6182.38|6182.38|6182.38|0
1647519830000|2022-03-17 12:23:50|6182.14|6182.14|6180|6180|6182.14|6182.14|6180|6180|0
1647519850000|2022-03-17 12:24:10|6180.23|6180.23|6180.23|6180.23|6180.23|6180.23|6180.23|6180.23|0
1647519880000|2022-03-17 12:24:40|6182.15|6182.15|6181.44|6181.44|6182.15|6182.15|6181.44|6181.44|0
1647519890000|2022-03-17 12:24:50|6182.15|6182.15|6182.86|6182.86|6182.86|6182.86|6182.15|6182.15|0
1647519900000|2022-03-17 12:25:00|6180.73|6180.73|6188.68|6188.68|6188.68|6188.68|6180.73|6180.73|0
1647519920000|2022-03-17 12:25:20|6189.17|6189.17|6189.17|6189.17|6189.17|6189.17|6189.17|6189.17|0
1647519950000|2022-03-17 12:25:50|6192.28|6192.28|6188.01|6188.01|6192.28|6192.28|6187.3|6187.3|0
1647519960000|2022-03-17 12:26:00|6187.3|6187.3|6188.01|6188.01|6188.01|6188.01|6187.3|6187.3|0
1647519970000|2022-03-17 12:26:10|6188.72|6188.72|6188.72|6188.72|6188.72|6188.72|6188.72|6188.72|0
1647519990000|2022-03-17 12:26:30|6188.48|6188.48|6187.76|6187.76|6188.48|6188.48|6187.76|6187.76|0
1647520000000|2022-03-17 12:26:40|6187.27|6187.27|6187.27|6187.27|6187.27|6187.27|6187.27|6187.27|0
1647520030000|2022-03-17 12:27:10|6186.56|6186.56|6186.44|6186.44|6186.56|6186.56|6186.44|6186.44|0
1647520040000|2022-03-17 12:27:20|6185.02|6185.02|6185.02|6185.02|6185.02|6185.02|6185.02|6185.02|0
1647520060000|2022-03-17 12:27:40|6184.31|6184.31|6184.31|6184.31|6184.31|6184.31|6184.31|6184.31|0
1647520090000|2022-03-17 12:28:10|6184.54|6184.54|6184.54|6184.54|6184.54|6184.54|6184.54|6184.54|0
1647520100000|2022-03-17 12:28:20|6184.3|6184.3|6184.05|6184.05|6184.54|6184.54|6184.05|6184.05|0
1647520120000|2022-03-17 12:28:40|6182.63|6182.63|6181.96|6181.96|6182.63|6182.63|6181.96|6181.96|0
1647520130000|2022-03-17 12:28:50|6179.49|6179.49|6179.49|6179.49|6179.49|6179.49|6179.49|6179.49|0
1647520170000|2022-03-17 12:29:30|6179.24|6179.24|6178.48|6178.48|6179.24|6179.24|6178.48|6178.48|0
1647520180000|2022-03-17 12:29:40|6178.13|6178.13|6177.42|6177.42|6178.13|6178.13|6176.71|6176.71|0
1647520200000|2022-03-17 12:30:00|6174.57|6174.57|6174.57|6174.57|6174.57|6174.57|6174.57|6174.57|0
1647520210000|2022-03-17 12:30:10|6175.28|6175.28|6175.28|6175.28|6175.28|6175.28|6175.28|6175.28|0
1647520220000|2022-03-17 12:30:20|6175.05|6175.05|6175.05|6175.05|6175.05|6175.05|6175.05|6175.05|0
1647520230000|2022-03-17 12:30:30|6174.38|6174.38|6175.44|6175.44|6175.56|6175.56|6174.38|6174.38|0
1647520240000|2022-03-17 12:30:40|6176.86|6176.86|6176.02|6176.02|6177.2|6177.2|6175.78|6175.78|0
1647520270000|2022-03-17 12:31:10|6177.69|6177.69|6180.39|6180.39|6181.1|6181.1|6177.69|6177.69|0
1647520280000|2022-03-17 12:31:20|6181.35|6181.35|6183.16|6183.16|6183.16|6183.16|6181.35|6181.35|0
1647520310000|2022-03-17 12:31:50|6182.91|6182.91|6182.91|6182.91|6182.91|6182.91|6182.91|6182.91|0
1647520320000|2022-03-17 12:32:00|6182.8|6182.8|6185.67|6185.67|6185.67|6185.67|6182.8|6182.8|0
1647520330000|2022-03-17 12:32:10|6184.96|6184.96|6184.96|6184.96|6184.96|6184.96|6184.96|6184.96|0
1647520340000|2022-03-17 12:32:20|6185.88|6185.88|6185.88|6185.88|6185.88|6185.88|6185.88|6185.88|0
1647520360000|2022-03-17 12:32:40|6186.59|6186.59|6186.59|6186.59|6186.59|6186.59|6186.59|6186.59|0
1647520370000|2022-03-17 12:32:50|6185.16|6185.16|6189.43|6189.43|6189.43|6189.43|6185.16|6185.16|0
1647520380000|2022-03-17 12:33:00|6189.77|6189.77|6188.35|6188.35|6189.77|6189.77|6188.35|6188.35|0
1647520390000|2022-03-17 12:33:10|6187.63|6187.63|6186.92|6186.92|6188.35|6188.35|6186.92|6186.92|0
1647520400000|2022-03-17 12:33:20|6187.04|6187.04|6187.04|6187.04|6187.04|6187.04|6187.04|6187.04|0
1647520410000|2022-03-17 12:33:30|6187.37|6187.37|6187.37|6187.37|6187.37|6187.37|6187.37|6187.37|0
1647520430000|2022-03-17 12:33:50|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|0
1647520440000|2022-03-17 12:34:00|6191.89|6191.89|6192.12|6192.12|6192.12|6192.12|6191.89|6191.89|0
1647520450000|2022-03-17 12:34:10|6191.41|6191.41|6192.12|6192.12|6192.12|6192.12|6191.41|6191.41|0
1647520460000|2022-03-17 12:34:20|6191.87|6191.87|6190.45|6190.45|6191.87|6191.87|6190.45|6190.45|0
1647520470000|2022-03-17 12:34:30|6191.87|6191.87|6192.59|6192.59|6192.59|6192.59|6191.87|6191.87|0
1647520490000|2022-03-17 12:34:50|6191.87|6191.87|6191.87|6191.87|6191.87|6191.87|6191.87|6191.87|0
1647520500000|2022-03-17 12:35:00|6192.59|6192.59|6193.3|6193.3|6193.3|6193.3|6192.59|6192.59|0
1647520540000|2022-03-17 12:35:40|6193.54|6193.54|6193.54|6193.54|6193.54|6193.54|6193.54|6193.54|0
1647520570000|2022-03-17 12:36:10|6194.25|6194.25|6194.25|6194.25|6194.25|6194.25|6194.25|6194.25|0
1647520580000|2022-03-17 12:36:20|6194.97|6194.97|6194.97|6194.97|6194.97|6194.97|6194.97|6194.97|0
1647520590000|2022-03-17 12:36:30|6194.73|6194.73|6194.97|6194.97|6194.97|6194.97|6194.73|6194.73|0
1647520630000|2022-03-17 12:37:10|6195.68|6195.68|6196.63|6196.63|6196.63|6196.63|6193.79|6193.79|0
1647520640000|2022-03-17 12:37:20|6197.55|6197.55|6198.87|6198.87|6198.87|6198.87|6197.55|6197.55|0
1647520660000|2022-03-17 12:37:40|6198.62|6198.62|6198.62|6198.62|6199.33|6199.33|6197.91|6197.91|0
1647520670000|2022-03-17 12:37:50|6198.38|6198.38|6198.38|6198.38|6198.38|6198.38|6198.38|6198.38|0
1647520680000|2022-03-17 12:38:00|6196.95|6196.95|6195.35|6195.35|6196.95|6196.95|6195.23|6195.23|0
1647520690000|2022-03-17 12:38:10|6196.77|6196.77|6196.77|6196.77|6196.77|6196.77|6196.77|6196.77|0
1647520700000|2022-03-17 12:38:20|6196.53|6196.53|6196.53|6196.53|6196.53|6196.53|6196.53|6196.53|0
1647520710000|2022-03-17 12:38:30|6196.28|6196.28|6196.28|6196.28|6196.28|6196.28|6196.28|6196.28|0
1647520730000|2022-03-17 12:38:50|6196.77|6196.77|6196.77|6196.77|6196.77|6196.77|6196.77|6196.77|0
1647520750000|2022-03-17 12:39:10|6196.54|6196.54|6196.54|6196.54|6196.54|6196.54|6196.54|6196.54|0
1647520790000|2022-03-17 12:39:50|6196.05|6196.05|6198.18|6198.18|6198.18|6198.18|6196.05|6196.05|0
1647520800000|2022-03-17 12:40:00|6198.41|6198.41|6198.41|6198.41|6198.41|6198.41|6198.41|6198.41|0
1647520810000|2022-03-17 12:40:10|6199.83|6199.83|6201.25|6201.25|6201.25|6201.25|6199.83|6199.83|0
1647520820000|2022-03-17 12:40:20|6200.54|6200.54|6199.77|6199.77|6200.54|6200.54|6199.77|6199.77|0
1647520830000|2022-03-17 12:40:30|6199.53|6199.53|6199.28|6199.28|6199.53|6199.53|6199.28|6199.28|0
1647520840000|2022-03-17 12:40:40|6198.57|6198.57|6198.57|6198.57|6198.57|6198.57|6198.57|6198.57|0
1647520860000|2022-03-17 12:41:00|6196.44|6196.44|6195.05|6195.05|6196.44|6196.44|6195.05|6195.05|0
1647520890000|2022-03-17 12:41:30|6195.77|6195.77|6196.48|6196.48|6196.48|6196.48|6195.77|6195.77|0
1647520910000|2022-03-17 12:41:50|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|0
1647520920000|2022-03-17 12:42:00|6196.1|6196.1|6195.98|6195.98|6196.1|6196.1|6195.98|6195.98|0
1647520930000|2022-03-17 12:42:10|6196.7|6196.7|6197.65|6197.65|6197.65|6197.65|6196.7|6196.7|0
1647520940000|2022-03-17 12:42:20|6197.16|6197.16|6196.45|6196.45|6197.16|6197.16|6196.45|6196.45|0
1647520950000|2022-03-17 12:42:30|6196.1|6196.1|6196.1|6196.1|6196.1|6196.1|6196.1|6196.1|0
1647520970000|2022-03-17 12:42:50|6196.68|6196.68|6197.15|6197.15|6197.4|6197.4|6196.68|6196.68|0
1647520990000|2022-03-17 12:43:10|6195.73|6195.73|6195.73|6195.73|6196.44|6196.44|6195.73|6195.73|0
1647521020000|2022-03-17 12:43:40|6199.06|6199.06|6200.37|6200.37|6200.37|6200.37|6199.06|6199.06|0
1647521030000|2022-03-17 12:43:50|6200.12|6200.12|6200.12|6200.12|6200.12|6200.12|6199.41|6199.41|0
1647521040000|2022-03-17 12:44:00|6200.83|6200.83|6200.59|6200.59|6200.83|6200.83|6200.59|6200.59|0
1647521050000|2022-03-17 12:44:10|6199.17|6199.17|6199.17|6199.17|6199.17|6199.17|6199.17|6199.17|0
1647521060000|2022-03-17 12:44:20|6198.83|6198.83|6198.83|6198.83|6198.83|6198.83|6198.83|6198.83|0
1647521070000|2022-03-17 12:44:30|6197.41|6197.41|6197.18|6197.18|6197.41|6197.41|6197.18|6197.18|0
1647521080000|2022-03-17 12:44:40|6197.42|6197.42|6197.18|6197.18|6197.42|6197.42|6197.18|6197.18|0
1647521100000|2022-03-17 12:45:00|6196.46|6196.46|6196.46|6196.46|6196.46|6196.46|6196.46|6196.46|0
1647521140000|2022-03-17 12:45:40|6196.81|6196.81|6198.95|6198.95|6198.95|6198.95|6196.81|6196.81|0
1647521150000|2022-03-17 12:45:50|6199.28|6199.28|6199.28|6199.28|6199.28|6199.28|6199.28|6199.28|0
1647521160000|2022-03-17 12:46:00|6197.86|6197.86|6197.3|6197.3|6197.86|6197.86|6197.19|6197.19|0
1647521170000|2022-03-17 12:46:10|6197.65|6197.65|6199.07|6199.07|6199.07|6199.07|6197.65|6197.65|0
1647521220000|2022-03-17 12:47:00|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|6196.94|6196.94|0
1647521250000|2022-03-17 12:47:30|6199.07|6199.07|6199.07|6199.07|6199.07|6199.07|6199.07|6199.07|0
1647521290000|2022-03-17 12:48:10|6201.21|6201.21|6203.12|6203.12|6203.12|6203.12|6201.21|6201.21|0
1647521300000|2022-03-17 12:48:20|6202.41|6202.41|6202.41|6202.41|6203.83|6203.83|6202.41|6202.41|0
1647521310000|2022-03-17 12:48:30|6203.46|6203.46|6203.46|6203.46|6203.46|6203.46|6203.46|6203.46|0
1647521330000|2022-03-17 12:48:50|6204.17|6204.17|6204.17|6204.17|6204.17|6204.17|6203.46|6203.46|0
1647521340000|2022-03-17 12:49:00|6202.75|6202.75|6202.75|6202.75|6202.75|6202.75|6202.75|6202.75|0
1647521350000|2022-03-17 12:49:10|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|0
1647521360000|2022-03-17 12:49:20|6201.8|6201.8|6202.51|6202.51|6202.51|6202.51|6201.8|6201.8|0
1647521380000|2022-03-17 12:49:40|6203.23|6203.23|6203.23|6203.23|6203.23|6203.23|6203.23|6203.23|0
1647521400000|2022-03-17 12:50:00|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|0
1647521410000|2022-03-17 12:50:10|6201.8|6201.8|6201.8|6201.8|6201.8|6201.8|6201.8|6201.8|0
1647521420000|2022-03-17 12:50:20|6201.46|6201.46|6201.46|6201.46|6201.7|6201.7|6201.46|6201.46|0
1647521460000|2022-03-17 12:51:00|6201.57|6201.57|6203.71|6203.71|6203.71|6203.71|6201.57|6201.57|0
1647521470000|2022-03-17 12:51:10|6202.99|6202.99|6202.75|6202.75|6202.99|6202.99|6202.75|6202.75|0
1647521480000|2022-03-17 12:51:20|6202.04|6202.04|6200.61|6200.61|6202.04|6202.04|6200.61|6200.61|0
1647521490000|2022-03-17 12:51:30|6201.33|6201.33|6201.33|6201.33|6201.33|6201.33|6201.33|6201.33|0
1647521500000|2022-03-17 12:51:40|6200.61|6200.61|6200.35|6200.35|6200.61|6200.61|6200.35|6200.35|0
1647521520000|2022-03-17 12:52:00|6200|6200|6200.71|6200.71|6200.71|6200.71|6200|6200|0
1647521540000|2022-03-17 12:52:20|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|0
1647521560000|2022-03-17 12:52:40|6201.76|6201.76|6201.76|6201.76|6201.76|6201.76|6201.76|6201.76|0
1647521570000|2022-03-17 12:52:50|6202.09|6202.09|6206.88|6206.88|6207.59|6207.59|6202.09|6202.09|0
1647521580000|2022-03-17 12:53:00|6206.16|6206.16|6206.88|6206.88|6206.88|6206.88|6206.16|6206.16|0
1647521600000|2022-03-17 12:53:20|6207.11|6207.11|6207.82|6207.82|6207.82|6207.82|6207.11|6207.11|0
1647521610000|2022-03-17 12:53:30|6208.53|6208.53|6209.02|6209.02|6209.02|6209.02|6208.53|6208.53|0
1647521630000|2022-03-17 12:53:50|6208.53|6208.53|6207.11|6207.11|6208.53|6208.53|6207.11|6207.11|0
1647521640000|2022-03-17 12:54:00|6207.82|6207.82|6208.78|6208.78|6208.78|6208.78|6207.82|6207.82|0
1647521650000|2022-03-17 12:54:10|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|0
1647521660000|2022-03-17 12:54:20|6208.78|6208.78|6208.78|6208.78|6208.78|6208.78|6208.78|6208.78|0
1647521670000|2022-03-17 12:54:30|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|0
1647521690000|2022-03-17 12:54:50|6208.31|6208.31|6208.56|6208.56|6208.56|6208.56|6208.31|6208.31|0
1647521740000|2022-03-17 12:55:40|6208.89|6208.89|6208.89|6208.89|6208.89|6208.89|6208.89|6208.89|0
1647521760000|2022-03-17 12:56:00|6208.56|6208.56|6208.56|6208.56|6208.56|6208.56|6208.56|6208.56|0
1647521770000|2022-03-17 12:56:10|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|0
1647521780000|2022-03-17 12:56:20|6207|6207|6207|6207|6207|6207|6207|6207|0
1647521820000|2022-03-17 12:57:00|6207.71|6207.71|6207.71|6207.71|6207.71|6207.71|6207.71|6207.71|0
1647521830000|2022-03-17 12:57:10|6207.22|6207.22|6207.22|6207.22|6207.22|6207.22|6207.22|6207.22|0
1647521870000|2022-03-17 12:57:50|6206.97|6206.97|6205.55|6205.55|6206.97|6206.97|6205.55|6205.55|0
1647521930000|2022-03-17 12:58:50|6204.84|6204.84|6203.83|6203.83|6204.84|6204.84|6203.83|6203.83|0
1647521940000|2022-03-17 12:59:00|6203.12|6203.12|6203.83|6203.83|6203.83|6203.83|6203.12|6203.12|0
1647521950000|2022-03-17 12:59:10|6203.59|6203.59|6203.47|6203.47|6203.59|6203.59|6203.47|6203.47|0
1647521990000|2022-03-17 12:59:50|6203.74|6203.74|6203.74|6203.74|6203.74|6203.74|6203.74|6203.74|0
1647522030000|2022-03-17 13:00:30|6203.99|6203.99|6203.99|6203.99|6203.99|6203.99|6203.99|6203.99|0
1647522060000|2022-03-17 13:01:00|6204.33|6204.33|6204.22|6204.22|6204.33|6204.33|6204.22|6204.22|0
1647522070000|2022-03-17 13:01:10|6203.72|6203.72|6203.72|6203.72|6203.72|6203.72|6203.72|6203.72|0
1647522080000|2022-03-17 13:01:20|6206.22|6206.22|6206.47|6206.47|6206.47|6206.47|6206.22|6206.22|0
1647522090000|2022-03-17 13:01:30|6207.18|6207.18|6207.18|6207.18|6207.18|6207.18|6207.18|6207.18|0
1647522100000|2022-03-17 13:01:40|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|0
1647522110000|2022-03-17 13:01:50|6207.64|6207.64|6212.17|6212.17|6212.17|6212.17|6207.64|6207.64|0
1647522130000|2022-03-17 13:02:10|6211.68|6211.68|6208.36|6208.36|6211.68|6211.68|6208.36|6208.36|0
1647522140000|2022-03-17 13:02:20|6207.86|6207.86|6207.86|6207.86|6207.86|6207.86|6207.86|6207.86|0
1647522170000|2022-03-17 13:02:50|6207.37|6207.37|6207.37|6207.37|6207.37|6207.37|6207.37|6207.37|0
1647522190000|2022-03-17 13:03:10|6207.12|6207.12|6207.12|6207.12|6207.12|6207.12|6207.12|6207.12|0
1647522200000|2022-03-17 13:03:20|6207.62|6207.62|6207.37|6207.37|6207.62|6207.62|6207.37|6207.37|0
1647522210000|2022-03-17 13:03:30|6207.6|6207.6|6207.49|6207.49|6207.72|6207.72|6207.49|6207.49|0
1647522220000|2022-03-17 13:03:40|6207.73|6207.73|6207.73|6207.73|6207.73|6207.73|6207.73|6207.73|0
1647522230000|2022-03-17 13:03:50|6207.24|6207.24|6207.24|6207.24|6207.24|6207.24|6207.24|6207.24|0
1647522240000|2022-03-17 13:04:00|6206.99|6206.99|6206.99|6206.99|6206.99|6206.99|6206.99|6206.99|0
1647522260000|2022-03-17 13:04:20|6207.26|6207.26|6207.26|6207.26|6207.26|6207.26|6207.26|6207.26|0
1647522280000|2022-03-17 13:04:40|6207.04|6207.04|6207.76|6207.76|6207.76|6207.76|6207.04|6207.04|0
1647522300000|2022-03-17 13:05:00|6208|6208|6208|6208|6208|6208|6208|6208|0
1647522310000|2022-03-17 13:05:10|6207.51|6207.51|6210.69|6210.69|6210.69|6210.69|6207.51|6207.51|0
1647522340000|2022-03-17 13:05:40|6212.11|6212.11|6213.54|6213.54|6213.54|6213.54|6212.11|6212.11|0
1647522350000|2022-03-17 13:05:50|6213.78|6213.78|6212.36|6212.36|6213.78|6213.78|6212.36|6212.36|0
1647522390000|2022-03-17 13:06:30|6215.21|6215.21|6215.45|6215.45|6215.7|6215.7|6215.21|6215.21|0
1647522400000|2022-03-17 13:06:40|6216.16|6216.16|6216.16|6216.16|6216.16|6216.16|6216.16|6216.16|0
1647522410000|2022-03-17 13:06:50|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|0
1647522420000|2022-03-17 13:07:00|6214.74|6214.74|6214.74|6214.74|6214.74|6214.74|6214.74|6214.74|0
1647522460000|2022-03-17 13:07:40|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|0
1647522520000|2022-03-17 13:08:40|6216.16|6216.16|6217.11|6217.11|6217.11|6217.11|6216.16|6216.16|0
1647522530000|2022-03-17 13:08:50|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|0
1647522540000|2022-03-17 13:09:00|6217.7|6217.7|6217.7|6217.7|6217.7|6217.7|6217.7|6217.7|0
1647522560000|2022-03-17 13:09:20|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|0
1647522580000|2022-03-17 13:09:40|6217.48|6217.48|6219.49|6219.49|6219.49|6219.49|6217.48|6217.48|0
1647522620000|2022-03-17 13:10:20|6219.15|6219.15|6218.44|6218.44|6219.15|6219.15|6218.44|6218.44|0
1647522640000|2022-03-17 13:10:40|6217.73|6217.73|6217.85|6217.85|6217.85|6217.85|6217.73|6217.73|0
1647522660000|2022-03-17 13:11:00|6218.09|6218.09|6219.78|6219.78|6219.78|6219.78|6218.09|6218.09|0
1647522670000|2022-03-17 13:11:10|6219.54|6219.54|6219.54|6219.54|6219.54|6219.54|6219.54|6219.54|0
1647522710000|2022-03-17 13:11:50|6219.29|6219.29|6219.29|6219.29|6219.29|6219.29|6219.29|6219.29|0
1647522730000|2022-03-17 13:12:10|6215.4|6215.4|6213.98|6213.98|6215.4|6215.4|6213.98|6213.98|0
1647522740000|2022-03-17 13:12:20|6215.4|6215.4|6215.4|6215.4|6215.4|6215.4|6215.4|6215.4|0
1647522750000|2022-03-17 13:12:30|6215.15|6215.15|6215.64|6215.64|6215.64|6215.64|6215.15|6215.15|0
1647522810000|2022-03-17 13:13:30|6215.41|6215.41|6214.57|6214.57|6215.41|6215.41|6214.57|6214.57|0
1647522850000|2022-03-17 13:14:10|6214.08|6214.08|6214.79|6214.79|6214.79|6214.79|6214.08|6214.08|0
1647522860000|2022-03-17 13:14:20|6214.91|6214.91|6214.91|6214.91|6214.91|6214.91|6214.91|6214.91|0
1647522870000|2022-03-17 13:14:30|6214.2|6214.2|6214.2|6214.2|6214.2|6214.2|6214.2|6214.2|0
1647522880000|2022-03-17 13:14:40|6214.87|6214.87|6217.99|6217.99|6217.99|6217.99|6214.87|6214.87|0
1647522900000|2022-03-17 13:15:00|6218.99|6218.99|6218.32|6218.32|6218.99|6218.99|6218.32|6218.32|0
1647522910000|2022-03-17 13:15:10|6218.55|6218.55|6218.55|6218.55|6218.55|6218.55|6218.55|6218.55|0
1647522920000|2022-03-17 13:15:20|6219.94|6219.94|6220.05|6220.05|6220.05|6220.05|6219.23|6219.23|0
1647522930000|2022-03-17 13:15:30|6220.76|6220.76|6221.01|6221.01|6221.01|6221.01|6220.76|6220.76|0
1647522940000|2022-03-17 13:15:40|6221.35|6221.35|6221.35|6221.35|6221.35|6221.35|6221.35|6221.35|0
1647522950000|2022-03-17 13:15:50|6222.06|6222.06|6223.48|6223.48|6223.48|6223.48|6222.06|6222.06|0
1647522960000|2022-03-17 13:16:00|6222.06|6222.06|6222.06|6222.06|6222.06|6222.06|6222.06|6222.06|0
1647522980000|2022-03-17 13:16:20|6219.21|6219.21|6218.25|6218.25|6219.21|6219.21|6218.25|6218.25|0
1647522990000|2022-03-17 13:16:30|6218.02|6218.02|6216.16|6216.16|6218.02|6218.02|6216.16|6216.16|0
1647523000000|2022-03-17 13:16:40|6215.67|6215.67|6215.67|6215.67|6215.67|6215.67|6215.67|6215.67|0
1647523030000|2022-03-17 13:17:10|6215.42|6215.42|6215.42|6215.42|6215.42|6215.42|6215.42|6215.42|0
1647523060000|2022-03-17 13:17:40|6215.31|6215.31|6215.31|6215.31|6215.31|6215.31|6215.31|6215.31|0
1647523080000|2022-03-17 13:18:00|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|0
1647523100000|2022-03-17 13:18:20|6212.46|6212.46|6212.46|6212.46|6212.46|6212.46|6212.46|6212.46|0
1647523130000|2022-03-17 13:18:50|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|0
1647523140000|2022-03-17 13:19:00|6215.09|6215.09|6215.09|6215.09|6215.09|6215.09|6215.09|6215.09|0
1647523150000|2022-03-17 13:19:10|6215.8|6215.8|6215.8|6215.8|6215.8|6215.8|6215.8|6215.8|0
1647523180000|2022-03-17 13:19:40|6215.09|6215.09|6215.42|6215.42|6215.42|6215.42|6215.09|6215.09|0
1647523200000|2022-03-17 13:20:00|6215.67|6215.67|6215.67|6215.67|6215.67|6215.67|6215.67|6215.67|0
1647523240000|2022-03-17 13:20:40|6215.42|6215.42|6215.42|6215.42|6215.42|6215.42|6215.42|6215.42|0
1647523260000|2022-03-17 13:21:00|6216.13|6216.13|6216.13|6216.13|6216.13|6216.13|6216.13|6216.13|0
1647523270000|2022-03-17 13:21:10|6216.38|6216.38|6216.15|6216.15|6216.38|6216.38|6216.15|6216.15|0
1647523280000|2022-03-17 13:21:20|6215.9|6215.9|6213.85|6213.85|6215.9|6215.9|6213.85|6213.85|0
1647523320000|2022-03-17 13:22:00|6215.98|6215.98|6215|6215|6215.98|6215.98|6215|6215|0
1647523340000|2022-03-17 13:22:20|6214.76|6214.76|6214.51|6214.51|6214.76|6214.76|6214.51|6214.51|0
1647523360000|2022-03-17 13:22:40|6214.02|6214.02|6214.26|6214.26|6214.26|6214.26|6214.02|6214.02|0
1647523390000|2022-03-17 13:23:10|6214.97|6214.97|6214.97|6214.97|6214.97|6214.97|6214.97|6214.97|0
1647523420000|2022-03-17 13:23:40|6215.47|6215.47|6215.6|6215.6|6216.51|6216.51|6215.47|6215.47|0
1647523430000|2022-03-17 13:23:50|6216.31|6216.31|6216.31|6216.31|6216.31|6216.31|6216.31|6216.31|0
1647523440000|2022-03-17 13:24:00|6217.02|6217.02|6217.02|6217.02|6217.02|6217.02|6217.02|6217.02|0
1647523490000|2022-03-17 13:24:50|6217.35|6217.35|6217.35|6217.35|6217.69|6217.69|6217.35|6217.35|0
1647523500000|2022-03-17 13:25:00|6216.64|6216.64|6215.93|6215.93|6216.64|6216.64|6215.93|6215.93|0
1647523520000|2022-03-17 13:25:20|6216.18|6216.18|6217.85|6217.85|6217.85|6217.85|6216.18|6216.18|0
1647523530000|2022-03-17 13:25:30|6217.14|6217.14|6217.14|6217.14|6217.14|6217.14|6217.14|6217.14|0
1647523540000|2022-03-17 13:25:40|6216.87|6216.87|6216.87|6216.87|6216.87|6216.87|6216.87|6216.87|0
1647523600000|2022-03-17 13:26:40|6216.37|6216.37|6216.37|6216.37|6216.37|6216.37|6216.37|6216.37|0
1647523610000|2022-03-17 13:26:50|6217.09|6217.09|6215.66|6215.66|6217.09|6217.09|6215.66|6215.66|0
1647523670000|2022-03-17 13:27:50|6217.8|6217.8|6217.8|6217.8|6217.8|6217.8|6217.8|6217.8|0
1647523680000|2022-03-17 13:28:00|6216.37|6216.37|6216.37|6216.37|6216.37|6216.37|6216.37|6216.37|0
1647523690000|2022-03-17 13:28:10|6217.09|6217.09|6217.09|6217.09|6217.09|6217.09|6217.09|6217.09|0
1647523700000|2022-03-17 13:28:20|6217.55|6217.55|6217.43|6217.43|6217.55|6217.55|6217.43|6217.43|0
1647523710000|2022-03-17 13:28:30|6217.2|6217.2|6217.2|6217.2|6217.2|6217.2|6217.2|6217.2|0
1647523740000|2022-03-17 13:29:00|6217.55|6217.55|6217.55|6217.55|6217.55|6217.55|6217.55|6217.55|0
1647523750000|2022-03-17 13:29:10|6217.3|6217.3|6217.3|6217.3|6217.3|6217.3|6217.3|6217.3|0
1647523760000|2022-03-17 13:29:20|6217.64|6217.64|6217.87|6217.87|6217.87|6217.87|6217.64|6217.64|0
1647523780000|2022-03-17 13:29:40|6218.36|6218.36|6218.36|6218.36|6218.36|6218.36|6218.36|6218.36|0
1647523790000|2022-03-17 13:29:50|6219.07|6219.07|6220.05|6220.05|6220.05|6220.05|6219.07|6219.07|0
1647523800000|2022-03-17 13:30:00|6220.3|6220.3|6223.84|6223.84|6224.56|6224.56|6219.12|6219.12|0
1647523810000|2022-03-17 13:30:10|6224.09|6224.09|6226.23|6226.23|6226.23|6226.23|6224.09|6224.09|0
1647523820000|2022-03-17 13:30:20|6225.51|6225.51|6226.94|6226.94|6226.94|6226.94|6225.51|6225.51|0
1647523830000|2022-03-17 13:30:30|6227.65|6227.65|6228.81|6228.81|6228.81|6228.81|6227.65|6227.65|0
1647523840000|2022-03-17 13:30:40|6229.06|6229.06|6229.06|6229.06|6229.06|6229.06|6229.06|6229.06|0
1647523850000|2022-03-17 13:30:50|6229.77|6229.77|6230.48|6230.48|6230.48|6230.48|6229.77|6229.77|0
1647523860000|2022-03-17 13:31:00|6229.06|6229.06|6226.92|6226.92|6229.06|6229.06|6226.92|6226.92|0
1647523870000|2022-03-17 13:31:10|6226.21|6226.21|6227.97|6227.97|6227.97|6227.97|6224.79|6224.79|0
1647523890000|2022-03-17 13:31:30|6227.63|6227.63|6225.5|6225.5|6227.63|6227.63|6225.5|6225.5|0
1647523900000|2022-03-17 13:31:40|6225.16|6225.16|6224.15|6224.15|6225.16|6225.16|6224.15|6224.15|0
1647523910000|2022-03-17 13:31:50|6223.81|6223.81|6223.81|6223.81|6223.81|6223.81|6223.81|6223.81|0
1647523920000|2022-03-17 13:32:00|6223.31|6223.31|6223.31|6223.31|6223.31|6223.31|6223.31|6223.31|0
1647523930000|2022-03-17 13:32:10|6223.98|6223.98|6227.32|6227.32|6227.32|6227.32|6223.98|6223.98|0
1647523940000|2022-03-17 13:32:20|6228.03|6228.03|6228.53|6228.53|6228.53|6228.53|6228.03|6228.03|0
1647523950000|2022-03-17 13:32:30|6228.77|6228.77|6230.8|6230.8|6230.8|6230.8|6228.77|6228.77|0
1647523960000|2022-03-17 13:32:40|6231.72|6231.72|6233.14|6233.14|6233.14|6233.14|6231.72|6231.72|0
1647523970000|2022-03-17 13:32:50|6234.56|6234.56|6233.14|6233.14|6234.56|6234.56|6233.14|6233.14|0
1647523990000|2022-03-17 13:33:10|6231.72|6231.72|6231.72|6231.72|6231.72|6231.72|6231.72|6231.72|0
1647524010000|2022-03-17 13:33:30|6231.96|6231.96|6231.96|6231.96|6231.96|6231.96|6231.96|6231.96|0
1647524030000|2022-03-17 13:33:50|6231.63|6231.63|6228.58|6228.58|6231.63|6231.63|6228.58|6228.58|0
1647524050000|2022-03-17 13:34:10|6229.25|6229.25|6229.25|6229.25|6229.25|6229.25|6229.25|6229.25|0
1647524060000|2022-03-17 13:34:20|6227.83|6227.83|6227.83|6227.83|6227.83|6227.83|6227.83|6227.83|0
1647524070000|2022-03-17 13:34:30|6227.11|6227.11|6224.46|6224.46|6227.83|6227.83|6224.46|6224.46|0
1647524080000|2022-03-17 13:34:40|6225.16|6225.16|6228|6228|6228|6228|6224.45|6224.45|0
1647524090000|2022-03-17 13:34:50|6225.87|6225.87|6225.6|6225.6|6225.87|6225.87|6225.6|6225.6|0
1647524100000|2022-03-17 13:35:00|6224.93|6224.93|6223.23|6223.23|6225.27|6225.27|6223.23|6223.23|0
1647524110000|2022-03-17 13:35:10|6224.66|6224.66|6224.44|6224.44|6224.66|6224.66|6223.95|6223.95|0
1647524120000|2022-03-17 13:35:20|6225.15|6225.15|6225.15|6225.15|6225.15|6225.15|6225.15|6225.15|0
1647524130000|2022-03-17 13:35:30|6225.4|6225.4|6228.96|6228.96|6228.96|6228.96|6225.4|6225.4|0
1647524140000|2022-03-17 13:35:40|6230.66|6230.66|6232.08|6232.08|6232.08|6232.08|6230.66|6230.66|0
1647524150000|2022-03-17 13:35:50|6232.32|6232.32|6232.44|6232.44|6232.44|6232.44|6232.32|6232.32|0
1647524160000|2022-03-17 13:36:00|6232.67|6232.67|6233.76|6233.76|6234.47|6234.47|6232.34|6232.34|0
1647524170000|2022-03-17 13:36:10|6234.47|6234.47|6233.05|6233.05|6234.47|6234.47|6233.05|6233.05|0
1647524190000|2022-03-17 13:36:30|6233.32|6233.32|6235.41|6235.41|6235.41|6235.41|6233.32|6233.32|0
1647524200000|2022-03-17 13:36:40|6234.7|6234.7|6233.28|6233.28|6234.7|6234.7|6233.28|6233.28|0
1647524220000|2022-03-17 13:37:00|6234.7|6234.7|6235.41|6235.41|6235.41|6235.41|6234.7|6234.7|0
1647524230000|2022-03-17 13:37:10|6234.7|6234.7|6233.74|6233.74|6234.7|6234.7|6233.74|6233.74|0
1647524240000|2022-03-17 13:37:20|6233.25|6233.25|6228.39|6228.39|6233.26|6233.26|6228.39|6228.39|0
1647524250000|2022-03-17 13:37:30|6228.27|6228.27|6228.27|6228.27|6228.27|6228.27|6228.27|6228.27|0
1647524260000|2022-03-17 13:37:40|6226.85|6226.85|6226.85|6226.85|6226.85|6226.85|6226.85|6226.85|0
1647524270000|2022-03-17 13:37:50|6227.56|6227.56|6226.58|6226.58|6227.56|6227.56|6226.58|6226.58|0
1647524280000|2022-03-17 13:38:00|6225.87|6225.87|6227.29|6227.29|6227.29|6227.29|6225.87|6225.87|0
1647524300000|2022-03-17 13:38:20|6228|6228|6228|6228|6228|6228|6228|6228|0
1647524310000|2022-03-17 13:38:30|6228.71|6228.71|6228.71|6228.71|6228.71|6228.71|6228.71|6228.71|0
1647524320000|2022-03-17 13:38:40|6228|6228|6227.29|6227.29|6228|6228|6226.58|6226.58|0
1647524330000|2022-03-17 13:38:50|6228|6228|6228|6228|6228|6228|6228|6228|0
1647524340000|2022-03-17 13:39:00|6226.66|6226.66|6226.66|6226.66|6226.66|6226.66|6226.66|6226.66|0
1647524360000|2022-03-17 13:39:20|6227|6227|6226.32|6226.32|6227|6227|6226.32|6226.32|0
1647524380000|2022-03-17 13:39:40|6227|6227|6227|6227|6227|6227|6227|6227|0
1647524390000|2022-03-17 13:39:50|6229.13|6229.13|6228.69|6228.69|6229.4|6229.4|6228.69|6228.69|0
1647524400000|2022-03-17 13:40:00|6229.02|6229.02|6229.27|6229.27|6230.78|6230.78|6229.02|6229.02|0
1647524410000|2022-03-17 13:40:10|6230.69|6230.69|6229.98|6229.98|6230.69|6230.69|6229.98|6229.98|0
1647524420000|2022-03-17 13:40:20|6230.69|6230.69|6230.45|6230.45|6230.69|6230.69|6230.2|6230.2|0
1647524430000|2022-03-17 13:40:30|6231.16|6231.16|6231.37|6231.37|6231.37|6231.37|6230.2|6230.2|0
1647524440000|2022-03-17 13:40:40|6231.62|6231.62|6235.14|6235.14|6235.14|6235.14|6231.62|6231.62|0
1647524450000|2022-03-17 13:40:50|6236.56|6236.56|6235.85|6235.85|6236.56|6236.56|6235.85|6235.85|0
1647524460000|2022-03-17 13:41:00|6236.56|6236.56|6236.81|6236.81|6236.81|6236.81|6236.56|6236.56|0
1647524470000|2022-03-17 13:41:10|6237.14|6237.14|6240.77|6240.77|6240.77|6240.77|6237.14|6237.14|0
1647524480000|2022-03-17 13:41:20|6240.89|6240.89|6239.7|6239.7|6240.89|6240.89|6239.46|6239.46|0
1647524510000|2022-03-17 13:41:50|6241.12|6241.12|6241.83|6241.83|6241.83|6241.83|6239.7|6239.7|0
1647524520000|2022-03-17 13:42:00|6239.7|6239.7|6237.56|6237.56|6239.7|6239.7|6237.56|6237.56|0
1647524530000|2022-03-17 13:42:10|6239.7|6239.7|6240.41|6240.41|6240.41|6240.41|6239.7|6239.7|0
1647524540000|2022-03-17 13:42:20|6240.16|6240.16|6240.16|6240.16|6240.16|6240.16|6240.16|6240.16|0
1647524550000|2022-03-17 13:42:30|6239.45|6239.45|6239.45|6239.45|6239.45|6239.45|6239.45|6239.45|0
1647524560000|2022-03-17 13:42:40|6235.89|6235.89|6235.89|6235.89|6235.89|6235.89|6235.89|6235.89|0
1647524570000|2022-03-17 13:42:50|6235.66|6235.66|6235.41|6235.41|6235.66|6235.66|6235.41|6235.41|0
1647524580000|2022-03-17 13:43:00|6235.3|6235.3|6235.3|6235.3|6235.3|6235.3|6235.3|6235.3|0
1647524590000|2022-03-17 13:43:10|6236.72|6236.72|6237.43|6237.43|6237.43|6237.43|6236.72|6236.72|0
1647524600000|2022-03-17 13:43:20|6236.01|6236.01|6236.01|6236.01|6236.01|6236.01|6236.01|6236.01|0
1647524650000|2022-03-17 13:44:10|6235.67|6235.67|6235.67|6235.67|6235.67|6235.67|6235.67|6235.67|0
1647524660000|2022-03-17 13:44:20|6233.54|6233.54|6230.94|6230.94|6233.54|6233.54|6230.94|6230.94|0
1647524670000|2022-03-17 13:44:30|6228.81|6228.81|6228.81|6228.81|6228.81|6228.81|6228.81|6228.81|0
1647524720000|2022-03-17 13:45:20|6228.1|6228.1|6228.1|6228.1|6228.1|6228.1|6228.1|6228.1|0
1647524740000|2022-03-17 13:45:40|6227.39|6227.39|6227.39|6227.39|6227.39|6227.39|6227.39|6227.39|0
1647524750000|2022-03-17 13:45:50|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|0
1647524760000|2022-03-17 13:46:00|6224.76|6224.76|6224.76|6224.76|6224.76|6224.76|6224.76|6224.76|0
1647524770000|2022-03-17 13:46:10|6224.05|6224.05|6227.67|6227.67|6227.67|6227.67|6222.73|6222.73|0
1647524780000|2022-03-17 13:46:20|6227.55|6227.55|6223.17|6223.17|6227.55|6227.55|6223.17|6223.17|0
1647524790000|2022-03-17 13:46:30|6222.84|6222.84|6224.96|6224.96|6225.09|6225.09|6222.5|6222.5|0
1647524800000|2022-03-17 13:46:40|6224.71|6224.71|6223.07|6223.07|6224.71|6224.71|6222.24|6222.24|0
1647524830000|2022-03-17 13:47:10|6224.49|6224.49|6224.84|6224.84|6224.84|6224.84|6224.49|6224.49|0
1647524840000|2022-03-17 13:47:20|6226.26|6226.26|6225.55|6225.55|6226.26|6226.26|6225.55|6225.55|0
1647524850000|2022-03-17 13:47:30|6226.26|6226.26|6226.84|6226.84|6226.84|6226.84|6226.26|6226.26|0
1647524860000|2022-03-17 13:47:40|6228.27|6228.27|6228.53|6228.53|6229.69|6229.69|6228.27|6228.27|0
1647524870000|2022-03-17 13:47:50|6228.65|6228.65|6228.88|6228.88|6228.88|6228.88|6228.65|6228.65|0
1647524880000|2022-03-17 13:48:00|6231.73|6231.73|6231.73|6231.73|6231.73|6231.73|6231.73|6231.73|0
1647524890000|2022-03-17 13:48:10|6231.02|6231.02|6231.02|6231.02|6231.02|6231.02|6231.02|6231.02|0
1647524900000|2022-03-17 13:48:20|6230.3|6230.3|6227.9|6227.9|6230.3|6230.3|6227.9|6227.9|0
1647524910000|2022-03-17 13:48:30|6228.02|6228.02|6228.29|6228.29|6228.29|6228.29|6228.02|6228.02|0
1647524940000|2022-03-17 13:49:00|6226.86|6226.86|6226.86|6226.86|6226.86|6226.86|6226.86|6226.86|0
1647524950000|2022-03-17 13:49:10|6229|6229|6227.57|6227.57|6229|6229|6227.57|6227.57|0
1647524960000|2022-03-17 13:49:20|6228.29|6228.29|6228.29|6228.29|6228.29|6228.29|6228.29|6228.29|0
1647524970000|2022-03-17 13:49:30|6227.82|6227.82|6227.82|6227.82|6227.82|6227.82|6227.82|6227.82|0
1647524980000|2022-03-17 13:49:40|6228.16|6228.16|6228.18|6228.18|6228.67|6228.67|6228.16|6228.16|0
1647524990000|2022-03-17 13:49:50|6228.67|6228.67|6233.25|6233.25|6233.25|6233.25|6228.67|6228.67|0
1647525000000|2022-03-17 13:50:00|6232.91|6232.91|6232.91|6232.91|6232.91|6232.91|6232.91|6232.91|0
1647525010000|2022-03-17 13:50:10|6232.42|6232.42|6231|6231|6232.42|6232.42|6231|6231|0
1647525050000|2022-03-17 13:50:50|6229.24|6229.24|6227.32|6227.32|6229.24|6229.24|6227.32|6227.32|0
1647525070000|2022-03-17 13:51:10|6227.66|6227.66|6227.66|6227.66|6227.66|6227.66|6227.66|6227.66|0
1647525080000|2022-03-17 13:51:20|6224.1|6224.1|6224.1|6224.1|6224.1|6224.1|6224.1|6224.1|0
1647525110000|2022-03-17 13:51:50|6221.25|6221.25|6219.36|6219.36|6221.25|6221.25|6219.36|6219.36|0
1647525130000|2022-03-17 13:52:10|6218.78|6218.78|6218.78|6218.78|6218.78|6218.78|6218.78|6218.78|0
1647525140000|2022-03-17 13:52:20|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|0
1647525160000|2022-03-17 13:52:40|6217.82|6217.82|6218.2|6218.2|6218.53|6218.53|6217.82|6217.82|0
1647525170000|2022-03-17 13:52:50|6219.62|6219.62|6219.62|6219.62|6219.62|6219.62|6219.62|6219.62|0
1647525190000|2022-03-17 13:53:10|6219.37|6219.37|6217.95|6217.95|6219.37|6219.37|6217.95|6217.95|0
1647525200000|2022-03-17 13:53:20|6217.48|6217.48|6217.24|6217.24|6217.48|6217.48|6217.24|6217.24|0
1647525210000|2022-03-17 13:53:30|6217.12|6217.12|6217.46|6217.46|6217.46|6217.46|6217.12|6217.12|0
1647525240000|2022-03-17 13:54:00|6218.88|6218.88|6215.32|6215.32|6218.88|6218.88|6215.32|6215.32|0
1647525260000|2022-03-17 13:54:20|6216.75|6216.75|6217.49|6217.49|6217.49|6217.49|6216.75|6216.75|0
1647525270000|2022-03-17 13:54:30|6218.91|6218.91|6218.91|6218.91|6218.91|6218.91|6218.91|6218.91|0
1647525280000|2022-03-17 13:54:40|6219.14|6219.14|6219.02|6219.02|6219.14|6219.14|6219.02|6219.02|0
1647525290000|2022-03-17 13:54:50|6219.36|6219.36|6223|6223|6223|6223|6219.36|6219.36|0
1647525310000|2022-03-17 13:55:10|6222.09|6222.09|6219.24|6219.24|6222.09|6222.09|6218.53|6218.53|0
1647525320000|2022-03-17 13:55:20|6219.51|6219.51|6219.02|6219.02|6219.51|6219.51|6219.02|6219.02|0
1647525340000|2022-03-17 13:55:40|6219.13|6219.13|6219.13|6219.13|6219.13|6219.13|6219.13|6219.13|0
1647525360000|2022-03-17 13:56:00|6219.25|6219.25|6221.38|6221.38|6221.38|6221.38|6219.25|6219.25|0
1647525370000|2022-03-17 13:56:10|6222.1|6222.1|6222.1|6222.1|6222.1|6222.1|6222.1|6222.1|0
1647525390000|2022-03-17 13:56:30|6222.81|6222.81|6221.38|6221.38|6222.81|6222.81|6221.38|6221.38|0
1647525410000|2022-03-17 13:56:50|6219.25|6219.25|6219.02|6219.02|6219.25|6219.25|6219.02|6219.02|0
1647525440000|2022-03-17 13:57:20|6215.46|6215.46|6215.46|6215.46|6215.46|6215.46|6215.46|6215.46|0
1647525450000|2022-03-17 13:57:30|6215.13|6215.13|6215.13|6215.13|6215.13|6215.13|6215.13|6215.13|0
1647525460000|2022-03-17 13:57:40|6214.86|6214.86|6214.86|6214.86|6214.86|6214.86|6214.86|6214.86|0
1647525470000|2022-03-17 13:57:50|6215.42|6215.42|6216.13|6216.13|6216.13|6216.13|6215.42|6215.42|0
1647525480000|2022-03-17 13:58:00|6214.71|6214.71|6208.3|6208.3|6214.71|6214.71|6208.3|6208.3|0
1647525500000|2022-03-17 13:58:20|6208.06|6208.06|6207.73|6207.73|6208.06|6208.06|6207.73|6207.73|0
1647525510000|2022-03-17 13:58:30|6207.02|6207.02|6206.31|6206.31|6207.02|6207.02|6206.31|6206.31|0
1647525520000|2022-03-17 13:58:40|6206.54|6206.54|6206.54|6206.54|6206.54|6206.54|6206.54|6206.54|0
1647525530000|2022-03-17 13:58:50|6206.42|6206.42|6206.54|6206.54|6206.54|6206.54|6206.42|6206.42|0
1647525590000|2022-03-17 13:59:50|6205.11|6205.11|6205.11|6205.11|6205.11|6205.11|6205.11|6205.11|0
1647525600000|2022-03-17 14:00:00|6205.83|6205.83|6205.83|6205.83|6205.83|6205.83|6205.83|6205.83|0
1647525610000|2022-03-17 14:00:10|6206.54|6206.54|6205.83|6205.83|6207.25|6207.25|6205.83|6205.83|0
1647525640000|2022-03-17 14:00:40|6206.87|6206.87|6207.12|6207.12|6207.12|6207.12|6206.87|6206.87|0
1647525650000|2022-03-17 14:00:50|6206.78|6206.78|6206.78|6206.78|6206.78|6206.78|6206.78|6206.78|0
1647525660000|2022-03-17 14:01:00|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|0
1647525680000|2022-03-17 14:01:20|6208.81|6208.81|6209.77|6209.77|6209.77|6209.77|6208.81|6208.81|0
1647525690000|2022-03-17 14:01:30|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|0
1647525700000|2022-03-17 14:01:40|6208.81|6208.81|6208.81|6208.81|6208.81|6208.81|6208.81|6208.81|0
1647525710000|2022-03-17 14:01:50|6210.97|6210.97|6213.4|6213.4|6213.4|6213.4|6210.97|6210.97|0
1647525720000|2022-03-17 14:02:00|6213.52|6213.52|6219.11|6219.11|6219.11|6219.11|6213.52|6213.52|0
1647525730000|2022-03-17 14:02:10|6219.45|6219.45|6216.61|6216.61|6219.45|6219.45|6216.61|6216.61|0
1647525750000|2022-03-17 14:02:30|6215.19|6215.19|6214.47|6214.47|6215.19|6215.19|6214.47|6214.47|0
1647525760000|2022-03-17 14:02:40|6215.9|6215.9|6215.9|6215.9|6215.9|6215.9|6215.9|6215.9|0
1647525770000|2022-03-17 14:02:50|6214.47|6214.47|6214.47|6214.47|6215.19|6215.19|6214.47|6214.47|0
1647525790000|2022-03-17 14:03:10|6213.43|6213.43|6209.62|6209.62|6213.43|6213.43|6209.62|6209.62|0
1647525810000|2022-03-17 14:03:30|6209.13|6209.13|6208.67|6208.67|6209.13|6209.13|6208.42|6208.42|0
1647525820000|2022-03-17 14:03:40|6209.38|6209.38|6209.38|6209.38|6209.38|6209.38|6209.38|6209.38|0
1647525830000|2022-03-17 14:03:50|6209.71|6209.71|6209.38|6209.38|6209.71|6209.71|6209.38|6209.38|0
1647525840000|2022-03-17 14:04:00|6209.62|6209.62|6210.1|6210.1|6210.33|6210.33|6209.62|6209.62|0
1647525850000|2022-03-17 14:04:10|6209.39|6209.39|6209.04|6209.04|6209.39|6209.39|6209.04|6209.04|0
1647525880000|2022-03-17 14:04:40|6210.47|6210.47|6211.89|6211.89|6211.89|6211.89|6210.47|6210.47|0
1647525890000|2022-03-17 14:04:50|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|0
1647525940000|2022-03-17 14:05:40|6209.51|6209.51|6209.51|6209.51|6209.51|6209.51|6209.51|6209.51|0
1647525950000|2022-03-17 14:05:50|6210.93|6210.93|6212.46|6212.46|6212.46|6212.46|6210.93|6210.93|0
1647525960000|2022-03-17 14:06:00|6212.34|6212.34|6214.48|6214.48|6214.48|6214.48|6212.34|6212.34|0
1647525970000|2022-03-17 14:06:10|6214.81|6214.81|6214.81|6214.81|6214.81|6214.81|6214.81|6214.81|0
1647525980000|2022-03-17 14:06:20|6215.06|6215.06|6215.06|6215.06|6215.06|6215.06|6215.06|6215.06|0
1647525990000|2022-03-17 14:06:30|6216.48|6216.48|6216.48|6216.48|6216.48|6216.48|6216.48|6216.48|0
1647526000000|2022-03-17 14:06:40|6217.19|6217.19|6217.19|6217.19|6217.19|6217.19|6217.19|6217.19|0
1647526010000|2022-03-17 14:06:50|6216.7|6216.7|6215.99|6215.99|6216.7|6216.7|6215.99|6215.99|0
1647526020000|2022-03-17 14:07:00|6215.65|6215.65|6215.65|6215.65|6215.65|6215.65|6215.65|6215.65|0
1647526030000|2022-03-17 14:07:10|6214.23|6214.23|6217.31|6217.31|6217.31|6217.31|6214.23|6214.23|0
1647526060000|2022-03-17 14:07:40|6216.6|6216.6|6216.69|6216.69|6216.93|6216.93|6216.6|6216.6|0
1647526070000|2022-03-17 14:07:50|6216.35|6216.35|6214.22|6214.22|6216.35|6216.35|6214.22|6214.22|0
1647526080000|2022-03-17 14:08:00|6213.5|6213.5|6213.5|6213.5|6213.5|6213.5|6213.5|6213.5|0
1647526100000|2022-03-17 14:08:20|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|0
1647526120000|2022-03-17 14:08:40|6213.88|6213.88|6213.88|6213.88|6213.88|6213.88|6213.88|6213.88|0
1647526140000|2022-03-17 14:09:00|6214.13|6214.13|6213.42|6213.42|6214.13|6214.13|6213.42|6213.42|0
1647526190000|2022-03-17 14:09:50|6214.13|6214.13|6215.55|6215.55|6216.26|6216.26|6214.13|6214.13|0
1647526200000|2022-03-17 14:10:00|6215.8|6215.8|6214.6|6214.6|6216.03|6216.03|6214.6|6214.6|0
1647526210000|2022-03-17 14:10:10|6215.28|6215.28|6214.94|6214.94|6215.28|6215.28|6214.94|6214.94|0
1647526230000|2022-03-17 14:10:30|6214.45|6214.45|6213.02|6213.02|6214.45|6214.45|6210.89|6210.89|0
1647526250000|2022-03-17 14:10:50|6213.74|6213.74|6215.16|6215.16|6215.16|6215.16|6213.74|6213.74|0
1647526270000|2022-03-17 14:11:10|6214.91|6214.91|6214.91|6214.91|6214.91|6214.91|6214.91|6214.91|0
1647526300000|2022-03-17 14:11:40|6214.2|6214.2|6214.09|6214.09|6214.2|6214.2|6214.09|6214.09|0
1647526310000|2022-03-17 14:11:50|6214.32|6214.32|6214.43|6214.43|6214.43|6214.43|6214.32|6214.32|0
1647526380000|2022-03-17 14:13:00|6214.1|6214.1|6213.63|6213.63|6214.1|6214.1|6213.51|6213.51|0
1647526410000|2022-03-17 14:13:30|6213.29|6213.29|6213.63|6213.63|6213.63|6213.63|6213.29|6213.29|0
1647526420000|2022-03-17 14:13:40|6213.51|6213.51|6213.51|6213.51|6213.51|6213.51|6213.51|6213.51|0
1647526430000|2022-03-17 14:13:50|6213.4|6213.4|6213.4|6213.4|6213.4|6213.4|6213.4|6213.4|0
1647526440000|2022-03-17 14:14:00|6213.65|6213.65|6214.44|6214.44|6216|6216|6213.65|6213.65|0
1647526450000|2022-03-17 14:14:10|6214.11|6214.11|6214.82|6214.82|6214.82|6214.82|6214.11|6214.11|0
1647526460000|2022-03-17 14:14:20|6215.07|6215.07|6214.83|6214.83|6215.07|6215.07|6214.83|6214.83|0
1647526480000|2022-03-17 14:14:40|6214.72|6214.72|6212.92|6212.92|6214.72|6214.72|6212.09|6212.09|0
1647526490000|2022-03-17 14:14:50|6212.8|6212.8|6214.81|6214.81|6214.81|6214.81|6212.8|6212.8|0
1647526500000|2022-03-17 14:15:00|6215.04|6215.04|6215.49|6215.49|6215.49|6215.49|6215.04|6215.04|0
1647526530000|2022-03-17 14:15:30|6214.07|6214.07|6214.07|6214.07|6214.07|6214.07|6214.07|6214.07|0
1647526570000|2022-03-17 14:16:10|6213.4|6213.4|6214.11|6214.11|6214.11|6214.11|6213.4|6213.4|0
1647526580000|2022-03-17 14:16:20|6215.53|6215.53|6215.53|6215.53|6215.53|6215.53|6215.53|6215.53|0
1647526590000|2022-03-17 14:16:30|6214.82|6214.82|6214.82|6214.82|6214.82|6214.82|6214.82|6214.82|0
1647526610000|2022-03-17 14:16:50|6215.53|6215.53|6215.53|6215.53|6215.53|6215.53|6215.53|6215.53|0
1647526620000|2022-03-17 14:17:00|6216.95|6216.95|6215.28|6215.28|6216.95|6216.95|6215.28|6215.28|0
1647526630000|2022-03-17 14:17:10|6214.57|6214.57|6214.57|6214.57|6214.57|6214.57|6214.57|6214.57|0
1647526640000|2022-03-17 14:17:20|6216|6216|6218.83|6218.83|6219.54|6219.54|6216|6216|0
1647526650000|2022-03-17 14:17:30|6220.25|6220.25|6220.63|6220.63|6222.05|6222.05|6219.92|6219.92|0
1647526670000|2022-03-17 14:17:50|6220.87|6220.87|6220.87|6220.87|6220.87|6220.87|6220.87|6220.87|0
1647526700000|2022-03-17 14:18:20|6219.2|6219.2|6218.87|6218.87|6219.2|6219.2|6218.87|6218.87|0
1647526710000|2022-03-17 14:18:30|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|0
1647526720000|2022-03-17 14:18:40|6219.45|6219.45|6221.59|6221.59|6221.59|6221.59|6219.45|6219.45|0
1647526730000|2022-03-17 14:18:50|6220.16|6220.16|6220.85|6220.85|6220.85|6220.85|6220.16|6220.16|0
1647526740000|2022-03-17 14:19:00|6221.56|6221.56|6220.85|6220.85|6221.56|6221.56|6220.85|6220.85|0
1647526760000|2022-03-17 14:19:20|6222.27|6222.27|6221.9|6221.9|6222.27|6222.27|6221.9|6221.9|0
1647526770000|2022-03-17 14:19:30|6222.62|6222.62|6222.62|6222.62|6222.62|6222.62|6222.62|6222.62|0
1647526800000|2022-03-17 14:20:00|6222.96|6222.96|6222.96|6222.96|6222.96|6222.96|6222.96|6222.96|0
1647526810000|2022-03-17 14:20:10|6222.25|6222.25|6222.25|6222.25|6222.25|6222.25|6222.25|6222.25|0
1647526830000|2022-03-17 14:20:30|6222.02|6222.02|6222.5|6222.5|6222.5|6222.5|6221.79|6221.79|0
1647526860000|2022-03-17 14:21:00|6222.16|6222.16|6222.9|6222.9|6223.61|6223.61|6222.16|6222.16|0
1647526880000|2022-03-17 14:21:20|6221.48|6221.48|6223.11|6223.11|6223.11|6223.11|6220.06|6220.06|0
1647526910000|2022-03-17 14:21:50|6223.36|6223.36|6225.59|6225.59|6226.3|6226.3|6223.36|6223.36|0
1647526920000|2022-03-17 14:22:00|6225.26|6225.26|6223.83|6223.83|6225.26|6225.26|6223.83|6223.83|0
1647526930000|2022-03-17 14:22:10|6223.37|6223.37|6223.15|6223.15|6223.49|6223.49|6223.15|6223.15|0
1647526940000|2022-03-17 14:22:20|6224.57|6224.57|6223.86|6223.86|6224.57|6224.57|6223.86|6223.86|0
1647526980000|2022-03-17 14:23:00|6222.44|6222.44|6221.95|6221.95|6222.44|6222.44|6221.95|6221.95|0
1647527000000|2022-03-17 14:23:20|6221.7|6221.7|6223.83|6223.83|6223.83|6223.83|6221.7|6221.7|0
1647527010000|2022-03-17 14:23:30|6222.41|6222.41|6222.41|6222.41|6222.41|6222.41|6222.41|6222.41|0
1647527020000|2022-03-17 14:23:40|6221.7|6221.7|6221.7|6221.7|6221.7|6221.7|6221.7|6221.7|0
1647527030000|2022-03-17 14:23:50|6222.41|6222.41|6222.3|6222.3|6222.41|6222.41|6222.3|6222.3|0
1647527060000|2022-03-17 14:24:20|6223.01|6223.01|6223.01|6223.01|6223.01|6223.01|6223.01|6223.01|0
1647527090000|2022-03-17 14:24:50|6223.25|6223.25|6222.54|6222.54|6223.25|6223.25|6222.54|6222.54|0
1647527100000|2022-03-17 14:25:00|6223.25|6223.25|6223.25|6223.25|6223.25|6223.25|6223.25|6223.25|0
1647527110000|2022-03-17 14:25:10|6222.91|6222.91|6222.91|6222.91|6222.91|6222.91|6222.91|6222.91|0
1647527120000|2022-03-17 14:25:20|6225.33|6225.33|6225.71|6225.71|6225.71|6225.71|6225|6225|0
1647527140000|2022-03-17 14:25:40|6225.83|6225.83|6225.36|6225.36|6226.07|6226.07|6225.36|6225.36|0
1647527150000|2022-03-17 14:25:50|6224.65|6224.65|6225.36|6225.36|6225.36|6225.36|6224.65|6224.65|0
1647527170000|2022-03-17 14:26:10|6226.07|6226.07|6225.48|6225.48|6226.19|6226.19|6225.48|6225.48|0
1647527180000|2022-03-17 14:26:20|6224.76|6224.76|6223.34|6223.34|6224.76|6224.76|6221.21|6221.21|0
1647527200000|2022-03-17 14:26:40|6224.76|6224.76|6225.48|6225.48|6225.48|6225.48|6224.76|6224.76|0
1647527220000|2022-03-17 14:27:00|6224.76|6224.76|6225.01|6225.01|6225.01|6225.01|6224.76|6224.76|0
1647527230000|2022-03-17 14:27:10|6225.72|6225.72|6225.97|6225.97|6225.97|6225.97|6225.72|6225.72|0
1647527240000|2022-03-17 14:27:20|6225.26|6225.26|6225.03|6225.03|6225.26|6225.26|6225.03|6225.03|0
1647527260000|2022-03-17 14:27:40|6224.31|6224.31|6224.99|6224.99|6224.99|6224.99|6224.31|6224.31|0
1647527270000|2022-03-17 14:27:50|6224.65|6224.65|6224.58|6224.58|6224.92|6224.92|6224.58|6224.58|0
1647527280000|2022-03-17 14:28:00|6223.87|6223.87|6223.64|6223.64|6223.87|6223.87|6223.64|6223.64|0
1647527290000|2022-03-17 14:28:10|6223.15|6223.15|6223.15|6223.15|6223.15|6223.15|6223.15|6223.15|0
1647527300000|2022-03-17 14:28:20|6222.66|6222.66|6221.23|6221.23|6222.66|6222.66|6221.23|6221.23|0
1647527310000|2022-03-17 14:28:30|6220.9|6220.9|6220.07|6220.07|6220.9|6220.9|6220.07|6220.07|0
1647527320000|2022-03-17 14:28:40|6219.72|6219.72|6217.59|6217.59|6219.72|6219.72|6217.59|6217.59|0
1647527330000|2022-03-17 14:28:50|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|0
1647527340000|2022-03-17 14:29:00|6219.72|6219.72|6219.01|6219.01|6219.72|6219.72|6219.01|6219.01|0
1647527350000|2022-03-17 14:29:10|6220.43|6220.43|6220.43|6220.43|6220.43|6220.43|6220.43|6220.43|0
1647527360000|2022-03-17 14:29:20|6219.72|6219.72|6220.43|6220.43|6220.43|6220.43|6219.72|6219.72|0
1647527370000|2022-03-17 14:29:30|6221.14|6221.14|6221.14|6221.14|6221.86|6221.86|6219.72|6219.72|0
1647527400000|2022-03-17 14:30:00|6221.82|6221.82|6221.82|6221.82|6221.82|6221.82|6221.82|6221.82|0
1647527450000|2022-03-17 14:30:50|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|0
1647527460000|2022-03-17 14:31:00|6220.39|6220.39|6220.06|6220.06|6220.39|6220.39|6220.06|6220.06|0
1647527470000|2022-03-17 14:31:10|6220.39|6220.39|6220.06|6220.06|6220.39|6220.39|6220.06|6220.06|0
1647527490000|2022-03-17 14:31:30|6219.81|6219.81|6220.52|6220.52|6220.52|6220.52|6219.81|6219.81|0
1647527510000|2022-03-17 14:31:50|6222.15|6222.15|6222.15|6222.15|6222.15|6222.15|6222.15|6222.15|0
1647527530000|2022-03-17 14:32:10|6221.44|6221.44|6221.44|6221.44|6221.44|6221.44|6221.44|6221.44|0
1647527550000|2022-03-17 14:32:30|6220.73|6220.73|6220.73|6220.73|6220.73|6220.73|6220.73|6220.73|0
1647527560000|2022-03-17 14:32:40|6220.97|6220.97|6220.97|6220.97|6220.97|6220.97|6220.97|6220.97|0
1647527570000|2022-03-17 14:32:50|6222.4|6222.4|6222.4|6222.4|6222.4|6222.4|6222.4|6222.4|0
1647527580000|2022-03-17 14:33:00|6222.06|6222.06|6221.35|6221.35|6222.06|6222.06|6220.64|6220.64|0
1647527600000|2022-03-17 14:33:20|6221.02|6221.02|6221.02|6221.02|6221.02|6221.02|6221.02|6221.02|0
1647527650000|2022-03-17 14:34:10|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|0
1647527700000|2022-03-17 14:35:00|6220.3|6220.3|6217.8|6217.8|6220.3|6220.3|6217.8|6217.8|0
1647527710000|2022-03-17 14:35:10|6218.13|6218.13|6218.13|6218.13|6218.13|6218.13|6218.13|6218.13|0
1647527730000|2022-03-17 14:35:30|6218.37|6218.37|6218.37|6218.37|6219.08|6219.08|6218.37|6218.37|0
1647527740000|2022-03-17 14:35:40|6220.75|6220.75|6220.75|6220.75|6220.75|6220.75|6220.75|6220.75|0
1647527750000|2022-03-17 14:35:50|6220.99|6220.99|6222.04|6222.04|6222.04|6222.04|6220.28|6220.28|0
1647527770000|2022-03-17 14:36:10|6222.27|6222.27|6222.27|6222.27|6222.27|6222.27|6222.27|6222.27|0
1647527790000|2022-03-17 14:36:30|6222.52|6222.52|6222.63|6222.63|6222.63|6222.63|6222.52|6222.52|0
1647527800000|2022-03-17 14:36:40|6222.52|6222.52|6222.52|6222.52|6222.52|6222.52|6222.52|6222.52|0
1647527810000|2022-03-17 14:36:50|6221.81|6221.81|6221.81|6221.81|6221.81|6221.81|6221.81|6221.81|0
1647527820000|2022-03-17 14:37:00|6222.14|6222.14|6222.14|6222.14|6222.14|6222.14|6222.14|6222.14|0
1647527840000|2022-03-17 14:37:20|6223.56|6223.56|6223.57|6223.57|6224.86|6224.86|6223.19|6223.19|0
1647527850000|2022-03-17 14:37:30|6223.24|6223.24|6223.24|6223.24|6223.24|6223.24|6223.24|6223.24|0
1647527860000|2022-03-17 14:37:40|6223.73|6223.73|6223.73|6223.73|6223.73|6223.73|6223.73|6223.73|0
1647527880000|2022-03-17 14:38:00|6223.02|6223.02|6223.02|6223.02|6223.02|6223.02|6223.02|6223.02|0
1647527910000|2022-03-17 14:38:30|6223.73|6223.73|6222.99|6222.99|6223.73|6223.73|6222.99|6222.99|0
1647527950000|2022-03-17 14:39:10|6222.76|6222.76|6222.05|6222.05|6222.76|6222.76|6221.34|6221.34|0
1647528000000|2022-03-17 14:40:00|6221.34|6221.34|6221.34|6221.34|6221.34|6221.34|6221.34|6221.34|0
1647528010000|2022-03-17 14:40:10|6219.91|6219.91|6219.91|6219.91|6219.91|6219.91|6219.91|6219.91|0
1647528020000|2022-03-17 14:40:20|6220.63|6220.63|6220.04|6220.04|6220.63|6220.63|6220.04|6220.04|0
1647528030000|2022-03-17 14:40:30|6219.33|6219.33|6219.33|6219.33|6219.33|6219.33|6219.33|6219.33|0
1647528040000|2022-03-17 14:40:40|6219.06|6219.06|6219.06|6219.06|6219.06|6219.06|6219.06|6219.06|0
1647528070000|2022-03-17 14:41:10|6219.29|6219.29|6218.58|6218.58|6219.29|6219.29|6218.58|6218.58|0
1647528080000|2022-03-17 14:41:20|6218.47|6218.47|6217.42|6217.42|6218.47|6218.47|6217.42|6217.42|0
1647528090000|2022-03-17 14:41:30|6217.08|6217.08|6215.4|6215.4|6217.08|6217.08|6215.4|6215.4|0
1647528100000|2022-03-17 14:41:40|6214.69|6214.69|6214.69|6214.69|6214.69|6214.69|6214.69|6214.69|0
1647528120000|2022-03-17 14:42:00|6216.11|6216.11|6216.11|6216.11|6216.11|6216.11|6216.11|6216.11|0
1647528130000|2022-03-17 14:42:10|6215.87|6215.87|6213.16|6213.16|6215.87|6215.87|6213.16|6213.16|0
1647528160000|2022-03-17 14:42:40|6212.44|6212.44|6212.44|6212.44|6212.44|6212.44|6212.44|6212.44|0
1647528200000|2022-03-17 14:43:20|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|0
1647528230000|2022-03-17 14:43:50|6213.49|6213.49|6214.1|6214.1|6214.1|6214.1|6213.49|6213.49|0
1647528240000|2022-03-17 14:44:00|6213.39|6213.39|6212.22|6212.22|6213.39|6213.39|6212.22|6212.22|0
1647528250000|2022-03-17 14:44:10|6211.51|6211.51|6210.8|6210.8|6211.51|6211.51|6210.8|6210.8|0
1647528270000|2022-03-17 14:44:30|6210.09|6210.09|6210.09|6210.09|6210.09|6210.09|6210.09|6210.09|0
1647528280000|2022-03-17 14:44:40|6211.38|6211.38|6211.03|6211.03|6211.38|6211.38|6211.03|6211.03|0
1647528290000|2022-03-17 14:44:50|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|0
1647528370000|2022-03-17 14:46:10|6210.54|6210.54|6210.54|6210.54|6210.54|6210.54|6210.54|6210.54|0
1647528390000|2022-03-17 14:46:30|6211.14|6211.14|6211.96|6211.96|6211.96|6211.96|6211.14|6211.14|0
1647528430000|2022-03-17 14:47:10|6211.25|6211.25|6210.42|6210.42|6211.25|6211.25|6210.42|6210.42|0
1647528450000|2022-03-17 14:47:30|6209.6|6209.6|6208.41|6208.41|6209.6|6209.6|6208.41|6208.41|0
1647528460000|2022-03-17 14:47:40|6207.7|6207.7|6205.94|6205.94|6207.7|6207.7|6205.94|6205.94|0
1647528470000|2022-03-17 14:47:50|6205.23|6205.23|6204.65|6204.65|6205.23|6205.23|6204.65|6204.65|0
1647528480000|2022-03-17 14:48:00|6204.98|6204.98|6206.41|6206.41|6206.41|6206.41|6204.98|6204.98|0
1647528490000|2022-03-17 14:48:10|6206.16|6206.16|6205.06|6205.06|6206.16|6206.16|6205.06|6205.06|0
1647528500000|2022-03-17 14:48:20|6205.77|6205.77|6206.49|6206.49|6206.49|6206.49|6205.77|6205.77|0
1647528520000|2022-03-17 14:48:40|6205.06|6205.06|6205.06|6205.06|6205.06|6205.06|6205.06|6205.06|0
1647528530000|2022-03-17 14:48:50|6204.35|6204.35|6204.35|6204.35|6204.35|6204.35|6204.35|6204.35|0
1647528540000|2022-03-17 14:49:00|6204.84|6204.84|6204.84|6204.84|6204.84|6204.84|6204.84|6204.84|0
1647528550000|2022-03-17 14:49:10|6205.56|6205.56|6205.56|6205.56|6205.56|6205.56|6205.56|6205.56|0
1647528590000|2022-03-17 14:49:50|6205.06|6205.06|6207.55|6207.55|6207.55|6207.55|6205.06|6205.06|0
1647528600000|2022-03-17 14:50:00|6207.67|6207.67|6207.67|6207.67|6207.67|6207.67|6207.67|6207.67|0
1647528620000|2022-03-17 14:50:20|6207.44|6207.44|6207.21|6207.21|6207.55|6207.55|6207.21|6207.21|0
1647528630000|2022-03-17 14:50:30|6207.09|6207.09|6207.09|6207.09|6207.09|6207.09|6207.09|6207.09|0
1647528640000|2022-03-17 14:50:40|6207.34|6207.34|6209.47|6209.47|6209.47|6209.47|6207.34|6207.34|0
1647528670000|2022-03-17 14:51:10|6209.81|6209.81|6209.81|6209.81|6209.81|6209.81|6209.81|6209.81|0
1647528680000|2022-03-17 14:51:20|6210.52|6210.52|6210.18|6210.18|6210.52|6210.52|6210.18|6210.18|0
1647528700000|2022-03-17 14:51:40|6210.41|6210.41|6210.15|6210.15|6210.65|6210.65|6210.15|6210.15|0
1647528740000|2022-03-17 14:52:20|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|0
1647528760000|2022-03-17 14:52:40|6211.36|6211.36|6211.36|6211.36|6211.36|6211.36|6211.36|6211.36|0
1647528780000|2022-03-17 14:53:00|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|0
1647528790000|2022-03-17 14:53:10|6210.76|6210.76|6210.76|6210.76|6210.76|6210.76|6210.76|6210.76|0
1647528870000|2022-03-17 14:54:30|6210.99|6210.99|6211.22|6211.22|6211.22|6211.22|6210.99|6210.99|0
1647528890000|2022-03-17 14:54:50|6211.46|6211.46|6211.34|6211.34|6211.46|6211.46|6211.34|6211.34|0
1647528910000|2022-03-17 14:55:10|6209.92|6209.92|6210.7|6210.7|6210.96|6210.96|6209.92|6209.92|0
1647528920000|2022-03-17 14:55:20|6209.98|6209.98|6209.98|6209.98|6209.98|6209.98|6209.98|6209.98|0
1647528930000|2022-03-17 14:55:30|6209.65|6209.65|6209.65|6209.65|6209.65|6209.65|6209.65|6209.65|0
1647528950000|2022-03-17 14:55:50|6209.16|6209.16|6208.21|6208.21|6209.16|6209.16|6208.21|6208.21|0
1647528960000|2022-03-17 14:56:00|6208.33|6208.33|6208.56|6208.56|6208.56|6208.56|6208.33|6208.33|0
1647528970000|2022-03-17 14:56:10|6209.27|6209.27|6209.27|6209.27|6209.27|6209.27|6209.27|6209.27|0
1647529000000|2022-03-17 14:56:40|6209.76|6209.76|6210.1|6210.1|6210.1|6210.1|6209.76|6209.76|0
1647529020000|2022-03-17 14:57:00|6211.52|6211.52|6210.1|6210.1|6211.52|6211.52|6210.1|6210.1|0
1647529040000|2022-03-17 14:57:20|6210.44|6210.44|6210.01|6210.01|6210.44|6210.44|6209.76|6209.76|0
1647529080000|2022-03-17 14:58:00|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|0
1647529090000|2022-03-17 14:58:10|6210.97|6210.97|6210.97|6210.97|6210.97|6210.97|6210.97|6210.97|0
1647529120000|2022-03-17 14:58:40|6210.7|6210.7|6210.7|6210.7|6210.7|6210.7|6210.7|6210.7|0
1647529130000|2022-03-17 14:58:50|6211.03|6211.03|6210.7|6210.7|6211.41|6211.41|6210.7|6210.7|0
1647529160000|2022-03-17 14:59:20|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|6209.28|6209.28|0
1647529170000|2022-03-17 14:59:30|6208.56|6208.56|6207.62|6207.62|6208.56|6208.56|6207.62|6207.62|0
1647529180000|2022-03-17 14:59:40|6207.36|6207.36|6205.46|6205.46|6207.36|6207.36|6205.19|6205.19|0
1647529200000|2022-03-17 15:00:00|6205.35|6205.35|6205.35|6205.35|6205.35|6205.35|6205.35|6205.35|0
1647529210000|2022-03-17 15:00:10|6205.23|6205.23|6207.37|6207.37|6207.37|6207.37|6205.23|6205.23|0
1647529220000|2022-03-17 15:00:20|6207.63|6207.63|6210.79|6210.79|6210.9|6210.9|6207.63|6207.63|0
1647529250000|2022-03-17 15:00:50|6211.5|6211.5|6211.5|6211.5|6211.5|6211.5|6211.5|6211.5|0
1647529260000|2022-03-17 15:01:00|6211.15|6211.15|6211.27|6211.27|6211.27|6211.27|6211.15|6211.15|0
1647529270000|2022-03-17 15:01:10|6212.1|6212.1|6211.5|6211.5|6212.43|6212.43|6211.26|6211.26|0
1647529280000|2022-03-17 15:01:20|6211.77|6211.77|6213|6213|6213|6213|6211.77|6211.77|0
1647529290000|2022-03-17 15:01:30|6214.45|6214.45|6215.12|6215.12|6215.12|6215.12|6214.45|6214.45|0
1647529300000|2022-03-17 15:01:40|6215.37|6215.37|6216.68|6216.68|6216.68|6216.68|6215.37|6215.37|0
1647529310000|2022-03-17 15:01:50|6217.4|6217.4|6217.73|6217.73|6217.73|6217.73|6217.4|6217.4|0
1647529320000|2022-03-17 15:02:00|6218.19|6218.19|6220.56|6220.56|6220.56|6220.56|6218.19|6218.19|0
1647529350000|2022-03-17 15:02:30|6221.05|6221.05|6221.05|6221.05|6221.05|6221.05|6221.05|6221.05|0
1647529360000|2022-03-17 15:02:40|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|0
1647529370000|2022-03-17 15:02:50|6222.72|6222.72|6222.72|6222.72|6222.72|6222.72|6222.72|6222.72|0
1647529380000|2022-03-17 15:03:00|6222.01|6222.01|6222.01|6222.01|6222.01|6222.01|6222.01|6222.01|0
1647529390000|2022-03-17 15:03:10|6221.52|6221.52|6221.52|6221.52|6221.52|6221.52|6221.52|6221.52|0
1647529420000|2022-03-17 15:03:40|6220.81|6220.81|6220.94|6220.94|6220.94|6220.94|6220.69|6220.69|0
1647529430000|2022-03-17 15:03:50|6221.65|6221.65|6221.65|6221.65|6221.65|6221.65|6221.65|6221.65|0
1647529440000|2022-03-17 15:04:00|6223.07|6223.07|6220.94|6220.94|6223.07|6223.07|6220.94|6220.94|0
1647529450000|2022-03-17 15:04:10|6221.18|6221.18|6221.18|6221.18|6221.18|6221.18|6221.18|6221.18|0
1647529460000|2022-03-17 15:04:20|6222.61|6222.61|6222.61|6222.61|6222.61|6222.61|6222.61|6222.61|0
1647529480000|2022-03-17 15:04:40|6223.1|6223.1|6224.48|6224.48|6224.48|6224.48|6223.1|6223.1|0
1647529490000|2022-03-17 15:04:50|6223.06|6223.06|6222.48|6222.48|6223.06|6223.06|6222.48|6222.48|0
1647529500000|2022-03-17 15:05:00|6221.76|6221.76|6221.16|6221.16|6221.76|6221.76|6221.16|6221.16|0
1647529510000|2022-03-17 15:05:10|6220.81|6220.81|6219.99|6219.99|6220.92|6220.92|6219.99|6219.99|0
1647529520000|2022-03-17 15:05:20|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|0
1647529530000|2022-03-17 15:05:30|6219.43|6219.43|6219.43|6219.43|6219.43|6219.43|6219.43|6219.43|0
1647529540000|2022-03-17 15:05:40|6220.14|6220.14|6220.14|6220.14|6220.25|6220.25|6220.14|6220.14|0
1647529550000|2022-03-17 15:05:50|6220.02|6220.02|6219.28|6219.28|6220.02|6220.02|6219.28|6219.28|0
1647529560000|2022-03-17 15:06:00|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|0
1647529570000|2022-03-17 15:06:10|6217.59|6217.59|6211.6|6211.6|6217.59|6217.59|6211.6|6211.6|0
1647529580000|2022-03-17 15:06:20|6211.27|6211.27|6214.79|6214.79|6214.79|6214.79|6211.27|6211.27|0
1647529590000|2022-03-17 15:06:30|6214.54|6214.54|6214.54|6214.54|6214.54|6214.54|6214.54|6214.54|0
1647529600000|2022-03-17 15:06:40|6215.96|6215.96|6215.96|6215.96|6216.67|6216.67|6215.96|6215.96|0
1647529610000|2022-03-17 15:06:50|6216.67|6216.67|6217.15|6217.15|6217.27|6217.27|6216.67|6216.67|0
1647529620000|2022-03-17 15:07:00|6217.86|6217.86|6217.86|6217.86|6217.86|6217.86|6217.86|6217.86|0
1647529630000|2022-03-17 15:07:10|6217.98|6217.98|6218.21|6218.21|6218.21|6218.21|6217.98|6217.98|0
1647529660000|2022-03-17 15:07:40|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|0
1647529670000|2022-03-17 15:07:50|6219.13|6219.13|6219.84|6219.84|6219.84|6219.84|6219.13|6219.13|0
1647529690000|2022-03-17 15:08:10|6219.95|6219.95|6221.84|6221.84|6221.84|6221.84|6219.95|6219.95|0
1647529710000|2022-03-17 15:08:30|6221.13|6221.13|6219.24|6219.24|6221.13|6221.13|6219.24|6219.24|0
1647529720000|2022-03-17 15:08:40|6219|6219|6218.29|6218.29|6219|6219|6218.29|6218.29|0
1647529730000|2022-03-17 15:08:50|6219|6219|6218.29|6218.29|6219|6219|6218.29|6218.29|0
1647529770000|2022-03-17 15:09:30|6219|6219|6219|6219|6219|6219|6219|6219|0
1647529790000|2022-03-17 15:09:50|6218.29|6218.29|6218.05|6218.05|6218.29|6218.29|6218.05|6218.05|0
1647529800000|2022-03-17 15:10:00|6216.63|6216.63|6215.6|6215.6|6216.63|6216.63|6215.6|6215.6|0
1647529810000|2022-03-17 15:10:10|6215.26|6215.26|6214.93|6214.93|6215.26|6215.26|6214.93|6214.93|0
1647529820000|2022-03-17 15:10:20|6213.5|6213.5|6212.79|6212.79|6213.5|6213.5|6212.79|6212.79|0
1647529850000|2022-03-17 15:10:50|6212.55|6212.55|6212.55|6212.55|6212.55|6212.55|6212.55|6212.55|0
1647529870000|2022-03-17 15:11:10|6211.12|6211.12|6211.12|6211.12|6211.12|6211.12|6211.12|6211.12|0
1647529880000|2022-03-17 15:11:20|6210.88|6210.88|6209.9|6209.9|6210.88|6210.88|6209.9|6209.9|0
1647529910000|2022-03-17 15:11:50|6209.32|6209.32|6209.32|6209.32|6209.32|6209.32|6209.32|6209.32|0
1647529920000|2022-03-17 15:12:00|6209.07|6209.07|6210.87|6210.87|6210.87|6210.87|6208.84|6208.84|0
1647529960000|2022-03-17 15:12:40|6211.58|6211.58|6211.58|6211.58|6211.58|6211.58|6211.58|6211.58|0
1647529980000|2022-03-17 15:13:00|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|0
1647529990000|2022-03-17 15:13:10|6212.75|6212.75|6212.63|6212.63|6212.75|6212.75|6212.63|6212.63|0
1647530000000|2022-03-17 15:13:20|6212.86|6212.86|6212.86|6212.86|6212.86|6212.86|6212.86|6212.86|0
1647530020000|2022-03-17 15:13:40|6213.35|6213.35|6213.11|6213.11|6213.35|6213.35|6213.11|6213.11|0
1647530030000|2022-03-17 15:13:50|6212.4|6212.4|6212.4|6212.4|6212.4|6212.4|6212.4|6212.4|0
1647530040000|2022-03-17 15:14:00|6210.97|6210.97|6210.97|6210.97|6210.97|6210.97|6210.97|6210.97|0
1647530100000|2022-03-17 15:15:00|6210.74|6210.74|6210.63|6210.63|6210.74|6210.74|6210.63|6210.63|0
1647530120000|2022-03-17 15:15:20|6210.38|6210.38|6210.27|6210.27|6210.38|6210.38|6210.27|6210.27|0
1647530140000|2022-03-17 15:15:40|6210.02|6210.02|6210.02|6210.02|6210.02|6210.02|6210.02|6210.02|0
1647530160000|2022-03-17 15:16:00|6210.13|6210.13|6210.37|6210.37|6210.37|6210.37|6210.13|6210.13|0
1647530190000|2022-03-17 15:16:30|6211.08|6211.08|6211.32|6211.32|6211.32|6211.32|6211.08|6211.08|0
1647530220000|2022-03-17 15:17:00|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|0
1647530240000|2022-03-17 15:17:20|6209.79|6209.79|6209.07|6209.07|6209.79|6209.79|6209.07|6209.07|0
1647530260000|2022-03-17 15:17:40|6209.32|6209.32|6208.71|6208.71|6209.32|6209.32|6208.71|6208.71|0
1647530280000|2022-03-17 15:18:00|6206.95|6206.95|6204.78|6204.78|6206.95|6206.95|6204.78|6204.78|0
1647530290000|2022-03-17 15:18:10|6204.54|6204.54|6205.21|6205.21|6205.21|6205.21|6204.54|6204.54|0
1647530300000|2022-03-17 15:18:20|6205.92|6205.92|6207.33|6207.33|6207.33|6207.33|6205.92|6205.92|0
1647530310000|2022-03-17 15:18:30|6206.62|6206.62|6206.62|6206.62|6206.62|6206.62|6206.62|6206.62|0
1647530320000|2022-03-17 15:18:40|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|0
1647530360000|2022-03-17 15:19:20|6209|6209|6209.94|6209.94|6209.94|6209.94|6208.29|6208.29|0
1647530370000|2022-03-17 15:19:30|6208.27|6208.27|6206.85|6206.85|6208.27|6208.27|6206.85|6206.85|0
1647530380000|2022-03-17 15:19:40|6206.6|6206.6|6206.6|6206.6|6206.6|6206.6|6206.6|6206.6|0
1647530390000|2022-03-17 15:19:50|6206.95|6206.95|6207.66|6207.66|6207.66|6207.66|6206.95|6206.95|0
1647530400000|2022-03-17 15:20:00|6207.43|6207.43|6207.43|6207.43|6207.43|6207.43|6207.43|6207.43|0
1647530420000|2022-03-17 15:20:20|6207.18|6207.18|6205.49|6205.49|6207.18|6207.18|6205.49|6205.49|0
1647530430000|2022-03-17 15:20:30|6205.16|6205.16|6205.16|6205.16|6205.16|6205.16|6205.16|6205.16|0
1647530450000|2022-03-17 15:20:50|6206.58|6206.58|6208.58|6208.58|6208.58|6208.58|6206.58|6206.58|0
1647530470000|2022-03-17 15:21:10|6208.35|6208.35|6206.22|6206.22|6208.35|6208.35|6206.22|6206.22|0
1647530480000|2022-03-17 15:21:20|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|0
1647530490000|2022-03-17 15:21:30|6207.64|6207.64|6207.64|6207.64|6207.64|6207.64|6207.64|6207.64|0
1647530500000|2022-03-17 15:21:40|6208.35|6208.35|6208.35|6208.35|6208.35|6208.35|6208.35|6208.35|0
1647530530000|2022-03-17 15:22:10|6207.64|6207.64|6207.64|6207.64|6207.64|6207.64|6207.64|6207.64|0
1647530540000|2022-03-17 15:22:20|6207.3|6207.3|6207.19|6207.19|6207.3|6207.3|6207.19|6207.19|0
1647530560000|2022-03-17 15:22:40|6207.07|6207.07|6207.07|6207.07|6207.07|6207.07|6207.07|6207.07|0
1647530590000|2022-03-17 15:23:10|6206.84|6206.84|6206.84|6206.84|6206.84|6206.84|6206.84|6206.84|0
1647530600000|2022-03-17 15:23:20|6205.42|6205.42|6206.13|6206.13|6206.13|6206.13|6205.42|6205.42|0
1647530620000|2022-03-17 15:23:40|6206.59|6206.59|6206.59|6206.59|6206.59|6206.59|6206.59|6206.59|0
1647530640000|2022-03-17 15:24:00|6207.26|6207.26|6208.51|6208.51|6208.51|6208.51|6207.26|6207.26|0
1647530650000|2022-03-17 15:24:10|6208.18|6208.18|6208.18|6208.18|6208.18|6208.18|6208.18|6208.18|0
1647530660000|2022-03-17 15:24:20|6208.29|6208.29|6207.58|6207.58|6208.29|6208.29|6207.58|6207.58|0
1647530700000|2022-03-17 15:25:00|6206.87|6206.87|6206.76|6206.76|6206.87|6206.87|6206.76|6206.76|0
1647530710000|2022-03-17 15:25:10|6206.51|6206.51|6204.59|6204.59|6206.51|6206.51|6204.59|6204.59|0
1647530720000|2022-03-17 15:25:20|6204.48|6204.48|6204.86|6204.86|6204.86|6204.86|6203.77|6203.77|0
1647530730000|2022-03-17 15:25:30|6205.91|6205.91|6206.74|6206.74|6206.74|6206.74|6205.91|6205.91|0
1647530740000|2022-03-17 15:25:40|6207.23|6207.23|6207.23|6207.23|6207.23|6207.23|6207.23|6207.23|0
1647530790000|2022-03-17 15:26:30|6204.38|6204.38|6203.56|6203.56|6204.38|6204.38|6203.56|6203.56|0
1647530800000|2022-03-17 15:26:40|6203.22|6203.22|6204.31|6204.31|6204.64|6204.64|6203.22|6203.22|0
1647530860000|2022-03-17 15:27:40|6204.06|6204.06|6204.06|6204.06|6204.06|6204.06|6204.06|6204.06|0
1647530880000|2022-03-17 15:28:00|6201.93|6201.93|6201.93|6201.93|6201.93|6201.93|6201.93|6201.93|0
1647530910000|2022-03-17 15:28:30|6202.6|6202.6|6201.89|6201.89|6202.6|6202.6|6201.89|6201.89|0
1647530930000|2022-03-17 15:28:50|6201.54|6201.54|6200.83|6200.83|6201.54|6201.54|6200.83|6200.83|0
1647530940000|2022-03-17 15:29:00|6202.25|6202.25|6202.25|6202.25|6202.25|6202.25|6202.25|6202.25|0
1647530950000|2022-03-17 15:29:10|6200.12|6200.12|6199.64|6199.64|6200.12|6200.12|6199.41|6199.41|0
1647530970000|2022-03-17 15:29:30|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|0
1647530980000|2022-03-17 15:29:40|6199.64|6199.64|6197.5|6197.5|6199.64|6199.64|6197.5|6197.5|0
1647531000000|2022-03-17 15:30:00|6196.79|6196.79|6195.14|6195.14|6196.79|6196.79|6195.14|6195.14|0
1647531020000|2022-03-17 15:30:20|6194.43|6194.43|6194.43|6194.43|6194.43|6194.43|6194.43|6194.43|0
1647531030000|2022-03-17 15:30:30|6194.66|6194.66|6194.44|6194.44|6195.11|6195.11|6194.44|6194.44|0
1647531040000|2022-03-17 15:30:40|6195.87|6195.87|6195.87|6195.87|6195.87|6195.87|6195.87|6195.87|0
1647531050000|2022-03-17 15:30:50|6194.44|6194.44|6193.7|6193.7|6194.44|6194.44|6193.7|6193.7|0
1647531060000|2022-03-17 15:31:00|6192.99|6192.99|6194.42|6194.42|6194.42|6194.42|6192.99|6192.99|0
1647531100000|2022-03-17 15:31:40|6194.17|6194.17|6194.17|6194.17|6194.17|6194.17|6194.17|6194.17|0
1647531120000|2022-03-17 15:32:00|6194.88|6194.88|6194.88|6194.88|6194.88|6194.88|6194.88|6194.88|0
1647531150000|2022-03-17 15:32:30|6194.17|6194.17|6194.17|6194.17|6194.17|6194.17|6194.17|6194.17|0
1647531180000|2022-03-17 15:33:00|6194.88|6194.88|6195.59|6195.59|6196.3|6196.3|6194.88|6194.88|0
1647531190000|2022-03-17 15:33:10|6193.46|6193.46|6194.17|6194.17|6194.17|6194.17|6193.46|6193.46|0
1647531230000|2022-03-17 15:33:50|6194.88|6194.88|6195.59|6195.59|6195.59|6195.59|6194.88|6194.88|0
1647531250000|2022-03-17 15:34:10|6195.36|6195.36|6195.36|6195.36|6195.36|6195.36|6195.36|6195.36|0
1647531260000|2022-03-17 15:34:20|6195.85|6195.85|6195.85|6195.85|6195.85|6195.85|6195.85|6195.85|0
1647531280000|2022-03-17 15:34:40|6196.56|6196.56|6196.28|6196.28|6196.56|6196.56|6195.61|6195.61|0
1647531290000|2022-03-17 15:34:50|6195.57|6195.57|6194.86|6194.86|6195.57|6195.57|6194.14|6194.14|0
1647531300000|2022-03-17 15:35:00|6193.43|6193.43|6190.82|6190.82|6193.43|6193.43|6190.82|6190.82|0
1647531310000|2022-03-17 15:35:10|6190.49|6190.49|6190.14|6190.14|6190.49|6190.49|6190.14|6190.14|0
1647531320000|2022-03-17 15:35:20|6190.85|6190.85|6190.85|6190.85|6190.85|6190.85|6190.85|6190.85|0
1647531330000|2022-03-17 15:35:30|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|0
1647531340000|2022-03-17 15:35:40|6191.41|6191.41|6192.48|6192.48|6192.48|6192.48|6191.41|6191.41|0
1647531350000|2022-03-17 15:35:50|6192.71|6192.71|6192.71|6192.71|6192.71|6192.71|6192.71|6192.71|0
1647531360000|2022-03-17 15:36:00|6193.42|6193.42|6193.42|6193.42|6193.42|6193.42|6193.42|6193.42|0
1647531370000|2022-03-17 15:36:10|6194.13|6194.13|6194.72|6194.72|6194.72|6194.72|6194.13|6194.13|0
1647531380000|2022-03-17 15:36:20|6194.95|6194.95|6197.31|6197.31|6197.31|6197.31|6194.95|6194.95|0
1647531390000|2022-03-17 15:36:30|6195.89|6195.89|6195.89|6195.89|6195.89|6195.89|6195.89|6195.89|0
1647531410000|2022-03-17 15:36:50|6196.6|6196.6|6197.3|6197.3|6197.3|6197.3|6196.6|6196.6|0
1647531420000|2022-03-17 15:37:00|6197.05|6197.05|6196.12|6196.12|6197.54|6197.54|6196.12|6196.12|0
1647531430000|2022-03-17 15:37:10|6195.63|6195.63|6195.63|6195.63|6195.63|6195.63|6195.63|6195.63|0
1647531440000|2022-03-17 15:37:20|6195.29|6195.29|6195.06|6195.06|6195.29|6195.29|6195.06|6195.06|0
1647531450000|2022-03-17 15:37:30|6194.81|6194.81|6194.81|6194.81|6194.81|6194.81|6194.81|6194.81|0
1647531460000|2022-03-17 15:37:40|6194.57|6194.57|6195.03|6195.03|6195.03|6195.03|6194.32|6194.32|0
1647531480000|2022-03-17 15:38:00|6194.7|6194.7|6194.45|6194.45|6194.7|6194.7|6194.45|6194.45|0
1647531490000|2022-03-17 15:38:10|6193.74|6193.74|6194.45|6194.45|6194.45|6194.45|6193.74|6193.74|0
1647531500000|2022-03-17 15:38:20|6194.7|6194.7|6194.7|6194.7|6194.7|6194.7|6194.7|6194.7|0
1647531520000|2022-03-17 15:38:40|6197.66|6197.66|6198.02|6198.02|6201.12|6201.12|6196.95|6196.95|0
1647531530000|2022-03-17 15:38:50|6197.78|6197.78|6197.53|6197.53|6197.78|6197.78|6197.53|6197.53|0
1647531540000|2022-03-17 15:39:00|6197.28|6197.28|6200.25|6200.25|6200.25|6200.25|6197.28|6197.28|0
1647531560000|2022-03-17 15:39:20|6200|6200|6200.25|6200.25|6200.49|6200.49|6200|6200|0
1647531570000|2022-03-17 15:39:30|6200.48|6200.48|6200.72|6200.72|6200.72|6200.72|6200.48|6200.48|0
1647531590000|2022-03-17 15:39:50|6200.48|6200.48|6200.59|6200.59|6200.59|6200.59|6200.48|6200.48|0
1647531600000|2022-03-17 15:40:00|6200.84|6200.84|6201.33|6201.33|6201.33|6201.33|6200.84|6200.84|0
1647531610000|2022-03-17 15:40:10|6201.56|6201.56|6201.32|6201.32|6201.56|6201.56|6201.2|6201.2|0
1647531630000|2022-03-17 15:40:30|6201.07|6201.07|6200.82|6200.82|6201.07|6201.07|6200.82|6200.82|0
1647531640000|2022-03-17 15:40:40|6201.54|6201.54|6204.63|6204.63|6204.63|6204.63|6201.54|6201.54|0
1647531650000|2022-03-17 15:40:50|6203.2|6203.2|6202.49|6202.49|6203.2|6203.2|6202.49|6202.49|0
1647531660000|2022-03-17 15:41:00|6205.34|6205.34|6205.1|6205.1|6205.34|6205.34|6205.1|6205.1|0
1647531670000|2022-03-17 15:41:10|6205.22|6205.22|6205.22|6205.22|6205.22|6205.22|6205.22|6205.22|0
1647531680000|2022-03-17 15:41:20|6205.47|6205.47|6205.47|6205.47|6205.47|6205.47|6205.47|6205.47|0
1647531690000|2022-03-17 15:41:30|6205.96|6205.96|6206.3|6206.3|6206.3|6206.3|6205.96|6205.96|0
1647531700000|2022-03-17 15:41:40|6208.43|6208.43|6209.95|6209.95|6210.08|6210.08|6208.43|6208.43|0
1647531720000|2022-03-17 15:42:00|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|0
1647531730000|2022-03-17 15:42:10|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|0
1647531740000|2022-03-17 15:42:20|6208.28|6208.28|6210.03|6210.03|6210.03|6210.03|6208.28|6208.28|0
1647531750000|2022-03-17 15:42:30|6210.52|6210.52|6210.16|6210.16|6210.52|6210.52|6210.16|6210.16|0
1647531760000|2022-03-17 15:42:40|6209.91|6209.91|6209.67|6209.67|6209.91|6209.91|6209.67|6209.67|0
1647531770000|2022-03-17 15:42:50|6209.33|6209.33|6208.75|6208.75|6209.33|6209.33|6208.75|6208.75|0
1647531780000|2022-03-17 15:43:00|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|0
1647531790000|2022-03-17 15:43:10|6208.9|6208.9|6208.9|6208.9|6208.9|6208.9|6208.9|6208.9|0
1647531810000|2022-03-17 15:43:30|6208.41|6208.41|6209.37|6209.37|6209.37|6209.37|6208.41|6208.41|0
1647531830000|2022-03-17 15:43:50|6209.25|6209.25|6209.25|6209.25|6209.25|6209.25|6209.25|6209.25|0
1647531840000|2022-03-17 15:44:00|6207.12|6207.12|6202.49|6202.49|6207.12|6207.12|6202.49|6202.49|0
1647531850000|2022-03-17 15:44:10|6202.24|6202.24|6201.53|6201.53|6202.24|6202.24|6201.53|6201.53|0
1647531860000|2022-03-17 15:44:20|6202.02|6202.02|6203.2|6203.2|6203.2|6203.2|6201.78|6201.78|0
1647531880000|2022-03-17 15:44:40|6202.86|6202.86|6203.2|6203.2|6203.2|6203.2|6202.86|6202.86|0
1647531890000|2022-03-17 15:44:50|6203.94|6203.94|6203.69|6203.69|6203.94|6203.94|6203.69|6203.69|0
1647531900000|2022-03-17 15:45:00|6203.81|6203.81|6203.81|6203.81|6203.81|6203.81|6203.81|6203.81|0
1647531910000|2022-03-17 15:45:10|6204.52|6204.52|6204.27|6204.27|6204.52|6204.52|6204.27|6204.27|0
1647531930000|2022-03-17 15:45:30|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|0
1647531950000|2022-03-17 15:45:50|6206.03|6206.03|6205.19|6205.19|6206.03|6206.03|6205.19|6205.19|0
1647531960000|2022-03-17 15:46:00|6204.85|6204.85|6205.68|6205.68|6205.68|6205.68|6204.85|6204.85|0
1647531970000|2022-03-17 15:46:10|6205.93|6205.93|6205.93|6205.93|6205.93|6205.93|6205.93|6205.93|0
1647532000000|2022-03-17 15:46:40|6205.7|6205.7|6205.7|6205.7|6205.7|6205.7|6205.2|6205.2|0
1647532010000|2022-03-17 15:46:50|6204.99|6204.99|6204.03|6204.03|6204.99|6204.99|6203.54|6203.54|0
1647532030000|2022-03-17 15:47:10|6204.74|6204.74|6205.45|6205.45|6205.45|6205.45|6204.74|6204.74|0
1647532040000|2022-03-17 15:47:20|6205.12|6205.12|6205.12|6205.12|6205.12|6205.12|6205.12|6205.12|0
1647532080000|2022-03-17 15:48:00|6205.85|6205.85|6205.85|6205.85|6206.57|6206.57|6205.85|6205.85|0
1647532100000|2022-03-17 15:48:20|6206.53|6206.53|6206.53|6206.53|6206.53|6206.53|6206.53|6206.53|0
1647532110000|2022-03-17 15:48:30|6207.57|6207.57|6208.89|6208.89|6208.89|6208.89|6207.57|6207.57|0
1647532120000|2022-03-17 15:48:40|6209.16|6209.16|6209.87|6209.87|6209.87|6209.87|6209.16|6209.16|0
1647532140000|2022-03-17 15:49:00|6210.54|6210.54|6210.54|6210.54|6210.54|6210.54|6210.54|6210.54|0
1647532160000|2022-03-17 15:49:20|6210.88|6210.88|6210.88|6210.88|6211.34|6211.34|6210.63|6210.63|0
1647532170000|2022-03-17 15:49:30|6210.63|6210.63|6210.63|6210.63|6210.63|6210.63|6210.63|6210.63|0
1647532180000|2022-03-17 15:49:40|6209.92|6209.92|6210.63|6210.63|6210.63|6210.63|6209.92|6209.92|0
1647532200000|2022-03-17 15:50:00|6211.34|6211.34|6211.1|6211.1|6211.34|6211.34|6211.1|6211.1|0
1647532210000|2022-03-17 15:50:10|6210.85|6210.85|6210.85|6210.85|6211.1|6211.1|6210.85|6210.85|0
1647532220000|2022-03-17 15:50:20|6210.61|6210.61|6211.1|6211.1|6211.1|6211.1|6210.61|6210.61|0
1647532230000|2022-03-17 15:50:30|6210.85|6210.85|6210.85|6210.85|6210.85|6210.85|6210.85|6210.85|0
1647532240000|2022-03-17 15:50:40|6210.36|6210.36|6209.68|6209.68|6211.1|6211.1|6209.68|6209.68|0
1647532250000|2022-03-17 15:50:50|6209.34|6209.34|6208.85|6208.85|6209.34|6209.34|6208.85|6208.85|0
1647532260000|2022-03-17 15:51:00|6208.6|6208.6|6209.31|6209.31|6209.31|6209.31|6208.6|6208.6|0
1647532270000|2022-03-17 15:51:10|6208.98|6208.98|6208.98|6208.98|6208.98|6208.98|6208.98|6208.98|0
1647532280000|2022-03-17 15:51:20|6208.48|6208.48|6209.22|6209.22|6209.22|6209.22|6208.48|6208.48|0
1647532290000|2022-03-17 15:51:30|6209.47|6209.47|6209.47|6209.47|6209.47|6209.47|6209.47|6209.47|0
1647532310000|2022-03-17 15:51:50|6209.22|6209.22|6208.98|6208.98|6209.22|6209.22|6208.98|6208.98|0
1647532320000|2022-03-17 15:52:00|6209.47|6209.47|6209.47|6209.47|6209.47|6209.47|6209.47|6209.47|0
1647532330000|2022-03-17 15:52:10|6208.76|6208.76|6208.27|6208.27|6208.76|6208.76|6208.27|6208.27|0
1647532340000|2022-03-17 15:52:20|6208|6208|6208|6208|6208|6208|6208|6208|0
1647532350000|2022-03-17 15:52:30|6208.49|6208.49|6208.24|6208.24|6208.49|6208.49|6208.24|6208.24|0
1647532360000|2022-03-17 15:52:40|6208.71|6208.71|6208.82|6208.82|6208.94|6208.94|6208.47|6208.47|0
1647532380000|2022-03-17 15:53:00|6208.11|6208.11|6207.88|6207.88|6208.11|6208.11|6207.88|6207.88|0
1647532390000|2022-03-17 15:53:10|6207.17|6207.17|6207.76|6207.76|6207.76|6207.76|6207.17|6207.17|0
1647532400000|2022-03-17 15:53:20|6207.52|6207.52|6206.84|6206.84|6207.52|6207.52|6206.84|6206.84|0
1647532440000|2022-03-17 15:54:00|6205.42|6205.42|6204.71|6204.71|6205.42|6205.42|6204.71|6204.71|0
1647532470000|2022-03-17 15:54:30|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|0
1647532480000|2022-03-17 15:54:40|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|0
1647532500000|2022-03-17 15:55:00|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|0
1647532520000|2022-03-17 15:55:20|6205.77|6205.77|6205.06|6205.06|6205.77|6205.77|6205.06|6205.06|0
1647532530000|2022-03-17 15:55:30|6204.35|6204.35|6203.64|6203.64|6204.35|6204.35|6203.64|6203.64|0
1647532560000|2022-03-17 15:56:00|6203.17|6203.17|6202.46|6202.46|6203.17|6203.17|6202.46|6202.46|0
1647532570000|2022-03-17 15:56:10|6202.71|6202.71|6202.46|6202.46|6202.71|6202.71|6202.46|6202.46|0
1647532590000|2022-03-17 15:56:30|6202.71|6202.71|6202.71|6202.71|6202.71|6202.71|6202.71|6202.71|0
1647532610000|2022-03-17 15:56:50|6202.44|6202.44|6202.44|6202.44|6202.44|6202.44|6202.44|6202.44|0
1647532630000|2022-03-17 15:57:10|6203.15|6203.15|6203.15|6203.15|6203.86|6203.86|6203.15|6203.15|0
1647532640000|2022-03-17 15:57:20|6203.27|6203.27|6203.38|6203.38|6203.5|6203.5|6203.27|6203.27|0
1647532650000|2022-03-17 15:57:30|6202.89|6202.89|6202.89|6202.89|6202.89|6202.89|6202.89|6202.89|0
1647532660000|2022-03-17 15:57:40|6202.18|6202.18|6200.76|6200.76|6202.18|6202.18|6200.76|6200.76|0
1647532670000|2022-03-17 15:57:50|6200.99|6200.99|6200.99|6200.99|6200.99|6200.99|6200.99|6200.99|0
1647532680000|2022-03-17 15:58:00|6200.64|6200.64|6200.64|6200.64|6200.64|6200.64|6200.64|6200.64|0
1647532690000|2022-03-17 15:58:10|6200.52|6200.52|6200.52|6200.52|6200.52|6200.52|6200.52|6200.52|0
1647532700000|2022-03-17 15:58:20|6200.19|6200.19|6199.01|6199.01|6200.3|6200.3|6199.01|6199.01|0
1647532710000|2022-03-17 15:58:30|6198.76|6198.76|6198.09|6198.09|6198.76|6198.76|6198.09|6198.09|0
1647532720000|2022-03-17 15:58:40|6198.81|6198.81|6197.82|6197.82|6198.81|6198.81|6197.82|6197.82|0
1647532730000|2022-03-17 15:58:50|6197.58|6197.58|6197.58|6197.58|6197.58|6197.58|6197.58|6197.58|0
1647532740000|2022-03-17 15:59:00|6197.91|6197.91|6197.36|6197.36|6197.91|6197.91|6197.24|6197.24|0
1647532750000|2022-03-17 15:59:10|6196.65|6196.65|6196.65|6196.65|6196.65|6196.65|6196.65|6196.65|0
1647532790000|2022-03-17 15:59:50|6196.4|6196.4|6197.81|6197.81|6197.81|6197.81|6196.4|6196.4|0
1647532800000|2022-03-17 16:00:00|6198.15|6198.15|6198.97|6198.97|6198.97|6198.97|6198.15|6198.15|0
1647532810000|2022-03-17 16:00:10|6198.48|6198.48|6197.77|6197.77|6198.48|6198.48|6197.77|6197.77|0
1647532820000|2022-03-17 16:00:20|6197.65|6197.65|6197.88|6197.88|6197.88|6197.88|6197.65|6197.65|0
1647532840000|2022-03-17 16:00:40|6197.65|6197.65|6198.13|6198.13|6198.13|6198.13|6197.42|6197.42|0
1647532850000|2022-03-17 16:00:50|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|0
1647532860000|2022-03-17 16:01:00|6196.22|6196.22|6196.22|6196.22|6196.22|6196.22|6196.22|6196.22|0
1647532870000|2022-03-17 16:01:10|6195.26|6195.26|6195.26|6195.26|6195.26|6195.26|6195.26|6195.26|0
1647532890000|2022-03-17 16:01:30|6195.51|6195.51|6196.22|6196.22|6196.22|6196.22|6195.51|6195.51|0
1647532910000|2022-03-17 16:01:50|6196.46|6196.46|6197.17|6197.17|6197.17|6197.17|6196.46|6196.46|0
1647532920000|2022-03-17 16:02:00|6197.42|6197.42|6199.66|6199.66|6199.76|6199.76|6197.42|6197.42|0
1647532930000|2022-03-17 16:02:10|6199.91|6199.91|6200.02|6200.02|6200.02|6200.02|6199.91|6199.91|0
1647532960000|2022-03-17 16:02:40|6200.36|6200.36|6200.36|6200.36|6200.36|6200.36|6200.36|6200.36|0
1647532970000|2022-03-17 16:02:50|6200.02|6200.02|6200.29|6200.29|6200.29|6200.29|6200.02|6200.02|0
1647532990000|2022-03-17 16:03:10|6200.54|6200.54|6200.87|6200.87|6200.87|6200.87|6200.54|6200.54|0
1647533000000|2022-03-17 16:03:20|6200.16|6200.16|6201.55|6201.55|6201.55|6201.55|6200.16|6200.16|0
1647533010000|2022-03-17 16:03:30|6201.81|6201.81|6202.29|6202.29|6202.31|6202.31|6201.81|6201.81|0
1647533020000|2022-03-17 16:03:40|6203|6203|6203|6203|6203|6203|6203|6203|0
1647533030000|2022-03-17 16:03:50|6203.27|6203.27|6202.56|6202.56|6203.27|6203.27|6202.56|6202.56|0
1647533040000|2022-03-17 16:04:00|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|0
1647533050000|2022-03-17 16:04:10|6202.33|6202.33|6202.33|6202.33|6202.33|6202.33|6202.33|6202.33|0
1647533060000|2022-03-17 16:04:20|6202.45|6202.45|6201.73|6201.73|6202.45|6202.45|6201.73|6201.73|0
1647533070000|2022-03-17 16:04:30|6201.4|6201.4|6201.4|6201.4|6201.4|6201.4|6201.4|6201.4|0
1647533080000|2022-03-17 16:04:40|6201.73|6201.73|6201.73|6201.73|6201.73|6201.73|6201.73|6201.73|0
1647533090000|2022-03-17 16:04:50|6202.45|6202.45|6204.49|6204.49|6204.58|6204.58|6202.45|6202.45|0
1647533110000|2022-03-17 16:05:10|6204.83|6204.83|6204.83|6204.83|6204.83|6204.83|6204.83|6204.83|0
1647533120000|2022-03-17 16:05:20|6205.07|6205.07|6203.65|6203.65|6205.07|6205.07|6203.65|6203.65|0
1647533130000|2022-03-17 16:05:30|6202.94|6202.94|6201.17|6201.17|6202.94|6202.94|6201.17|6201.17|0
1647533140000|2022-03-17 16:05:40|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|0
1647533150000|2022-03-17 16:05:50|6200.34|6200.34|6199.52|6199.52|6200.34|6200.34|6199.52|6199.52|0
1647533170000|2022-03-17 16:06:10|6200.23|6200.23|6200.47|6200.47|6200.47|6200.47|6200.23|6200.23|0
1647533190000|2022-03-17 16:06:30|6200.82|6200.82|6201.16|6201.16|6201.16|6201.16|6200.82|6200.82|0
1647533210000|2022-03-17 16:06:50|6201.4|6201.4|6201.4|6201.4|6201.4|6201.4|6201.4|6201.4|0
1647533220000|2022-03-17 16:07:00|6200.44|6200.44|6199.17|6199.17|6201.16|6201.16|6199.17|6199.17|0
1647533240000|2022-03-17 16:07:20|6199.5|6199.5|6199.5|6199.5|6199.5|6199.5|6199.5|6199.5|0
1647533280000|2022-03-17 16:08:00|6199.99|6199.99|6201.17|6201.17|6201.17|6201.17|6199.5|6199.5|0
1647533290000|2022-03-17 16:08:10|6200.46|6200.46|6200.84|6200.84|6200.84|6200.84|6200.12|6200.12|0
1647533300000|2022-03-17 16:08:20|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|0
1647533310000|2022-03-17 16:08:30|6200.01|6200.01|6200.01|6200.01|6200.72|6200.72|6200.01|6200.01|0
1647533320000|2022-03-17 16:08:40|6199.3|6199.3|6198.59|6198.59|6199.3|6199.3|6198.59|6198.59|0
1647533350000|2022-03-17 16:09:10|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|0
1647533360000|2022-03-17 16:09:20|6198.69|6198.69|6198.69|6198.69|6198.69|6198.69|6198.69|6198.69|0
1647533370000|2022-03-17 16:09:30|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|0
1647533390000|2022-03-17 16:09:50|6199.64|6199.64|6200.47|6200.47|6200.47|6200.47|6199.64|6199.64|0
1647533410000|2022-03-17 16:10:10|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|0
1647533420000|2022-03-17 16:10:20|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|0
1647533450000|2022-03-17 16:10:50|6201.3|6201.3|6201.3|6201.3|6201.3|6201.3|6201.3|6201.3|0
1647533480000|2022-03-17 16:11:20|6201.79|6201.79|6201.79|6201.79|6201.79|6201.79|6201.79|6201.79|0
1647533490000|2022-03-17 16:11:30|6202.5|6202.5|6202.97|6202.97|6203.21|6203.21|6202.5|6202.5|0
1647533510000|2022-03-17 16:11:50|6202.72|6202.72|6202.72|6202.72|6202.72|6202.72|6202.72|6202.72|0
1647533520000|2022-03-17 16:12:00|6203.43|6203.43|6203.32|6203.32|6203.43|6203.43|6203.32|6203.32|0
1647533540000|2022-03-17 16:12:20|6203.43|6203.43|6203.32|6203.32|6203.43|6203.43|6203.32|6203.32|0
1647533550000|2022-03-17 16:12:30|6201.89|6201.89|6201.78|6201.78|6201.89|6201.89|6201.78|6201.78|0
1647533580000|2022-03-17 16:13:00|6202.03|6202.03|6202.03|6202.03|6202.03|6202.03|6202.03|6202.03|0
1647533590000|2022-03-17 16:13:10|6202.74|6202.74|6203.19|6203.19|6203.19|6203.19|6202.74|6202.74|0
1647533600000|2022-03-17 16:13:20|6203.3|6203.3|6204.25|6204.25|6204.25|6204.25|6203.3|6203.3|0
1647533610000|2022-03-17 16:13:30|6204.96|6204.96|6206.38|6206.38|6207.09|6207.09|6204.96|6204.96|0
1647533620000|2022-03-17 16:13:40|6204.96|6204.96|6204.96|6204.96|6204.96|6204.96|6204.96|6204.96|0
1647533630000|2022-03-17 16:13:50|6204.71|6204.71|6204.71|6204.71|6204.71|6204.71|6204.71|6204.71|0
1647533650000|2022-03-17 16:14:10|6203.29|6203.29|6202.72|6202.72|6203.29|6203.29|6202.72|6202.72|0
1647533660000|2022-03-17 16:14:20|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|0
1647533670000|2022-03-17 16:14:30|6201.55|6201.55|6201.66|6201.66|6201.66|6201.66|6201.55|6201.55|0
1647533690000|2022-03-17 16:14:50|6200.95|6200.95|6200.95|6200.95|6200.95|6200.95|6200.95|6200.95|0
1647533700000|2022-03-17 16:15:00|6200.68|6200.68|6199.85|6199.85|6200.68|6200.68|6199.85|6199.85|0
1647533710000|2022-03-17 16:15:10|6199.52|6199.52|6199.27|6199.27|6199.52|6199.52|6199.27|6199.27|0
1647533720000|2022-03-17 16:15:20|6199|6199|6199|6199|6199|6199|6199|6199|0
1647533740000|2022-03-17 16:15:40|6199.71|6199.71|6199.95|6199.95|6199.95|6199.95|6199.71|6199.71|0
1647533750000|2022-03-17 16:15:50|6199.7|6199.7|6199.7|6199.7|6199.7|6199.7|6199.7|6199.7|0
1647533780000|2022-03-17 16:16:20|6200.41|6200.41|6201.12|6201.12|6201.46|6201.46|6200.41|6200.41|0
1647533790000|2022-03-17 16:16:30|6200.88|6200.88|6201.7|6201.7|6201.7|6201.7|6200.88|6200.88|0
1647533830000|2022-03-17 16:17:10|6201.47|6201.47|6201.47|6201.47|6201.47|6201.47|6201.47|6201.47|0
1647533840000|2022-03-17 16:17:20|6200.76|6200.76|6201.1|6201.1|6201.1|6201.1|6200.76|6200.76|0
1647533850000|2022-03-17 16:17:30|6201.81|6201.81|6201.1|6201.1|6201.81|6201.81|6201.1|6201.1|0
1647533870000|2022-03-17 16:17:50|6200.6|6200.6|6200.11|6200.11|6200.6|6200.6|6200.11|6200.11|0
1647533880000|2022-03-17 16:18:00|6199.4|6199.4|6196.93|6196.93|6199.4|6199.4|6196.22|6196.22|0
1647533920000|2022-03-17 16:18:40|6197.18|6197.18|6199.31|6199.31|6199.31|6199.31|6197.18|6197.18|0
1647533930000|2022-03-17 16:18:50|6200.02|6200.02|6200.02|6200.02|6200.02|6200.02|6199.31|6199.31|0
1647533940000|2022-03-17 16:19:00|6200.98|6200.98|6200.73|6200.73|6200.98|6200.98|6200.73|6200.73|0
1647533950000|2022-03-17 16:19:10|6200.98|6200.98|6200.98|6200.98|6200.98|6200.98|6200.98|6200.98|0
1647533960000|2022-03-17 16:19:20|6201.21|6201.21|6201.46|6201.46|6201.46|6201.46|6201.21|6201.21|0
1647533970000|2022-03-17 16:19:30|6200.96|6200.96|6200.96|6200.96|6200.96|6200.96|6200.96|6200.96|0
1647533990000|2022-03-17 16:19:50|6201.46|6201.46|6200.75|6200.75|6201.46|6201.46|6200.75|6200.75|0
1647534000000|2022-03-17 16:20:00|6201.46|6201.46|6201.3|6201.3|6201.79|6201.79|6201.08|6201.08|0
1647534030000|2022-03-17 16:20:30|6201.07|6201.07|6202.27|6202.27|6202.27|6202.27|6201.07|6201.07|0
1647534040000|2022-03-17 16:20:40|6202.52|6202.52|6202.52|6202.52|6202.52|6202.52|6202.52|6202.52|0
1647534050000|2022-03-17 16:20:50|6203.23|6203.23|6203.58|6203.58|6203.58|6203.58|6203.23|6203.23|0
1647534060000|2022-03-17 16:21:00|6205.71|6205.71|6205.67|6205.67|6206.05|6206.05|6204.29|6204.29|0
1647534070000|2022-03-17 16:21:10|6204.25|6204.25|6206.88|6206.88|6206.88|6206.88|6204.25|6204.25|0
1647534080000|2022-03-17 16:21:20|6207|6207|6207.61|6207.61|6207.61|6207.61|6207|6207|0
1647534090000|2022-03-17 16:21:30|6207.85|6207.85|6207.63|6207.63|6208.12|6208.12|6207.63|6207.63|0
1647534100000|2022-03-17 16:21:40|6211.19|6211.19|6211.19|6211.19|6211.19|6211.19|6211.19|6211.19|0
1647534130000|2022-03-17 16:22:10|6211.42|6211.42|6211.42|6211.42|6211.65|6211.65|6211.42|6211.42|0
1647534140000|2022-03-17 16:22:20|6211.08|6211.08|6208.24|6208.24|6211.08|6211.08|6208.24|6208.24|0
1647534150000|2022-03-17 16:22:30|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|0
1647534160000|2022-03-17 16:22:40|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|0
1647534180000|2022-03-17 16:23:00|6207.28|6207.28|6206.57|6206.57|6207.28|6207.28|6206.57|6206.57|0
1647534190000|2022-03-17 16:23:10|6207.28|6207.28|6206.93|6206.93|6207.28|6207.28|6206.93|6206.93|0
1647534200000|2022-03-17 16:23:20|6206.22|6206.22|6205.17|6205.17|6206.22|6206.22|6205.17|6205.17|0
1647534210000|2022-03-17 16:23:30|6206.6|6206.6|6207.8|6207.8|6207.8|6207.8|6206.6|6206.6|0
1647534220000|2022-03-17 16:23:40|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|0
1647534240000|2022-03-17 16:24:00|6207.42|6207.42|6207.42|6207.42|6207.42|6207.42|6207.42|6207.42|0
1647534260000|2022-03-17 16:24:20|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|0
1647534270000|2022-03-17 16:24:30|6207.42|6207.42|6207.42|6207.42|6207.42|6207.42|6207.42|6207.42|0
1647534280000|2022-03-17 16:24:40|6207.18|6207.18|6207.42|6207.42|6207.42|6207.42|6207.18|6207.18|0
1647534290000|2022-03-17 16:24:50|6208.14|6208.14|6208.25|6208.25|6208.25|6208.25|6208.14|6208.14|0
1647534300000|2022-03-17 16:25:00|6208.96|6208.96|6209.67|6209.67|6209.67|6209.67|6208.96|6208.96|0
1647534310000|2022-03-17 16:25:10|6209.44|6209.44|6209.07|6209.07|6209.56|6209.56|6209.07|6209.07|0
1647534320000|2022-03-17 16:25:20|6209.31|6209.31|6208.48|6208.48|6209.31|6209.31|6208.48|6208.48|0
1647534340000|2022-03-17 16:25:40|6208.98|6208.98|6208.98|6208.98|6208.98|6208.98|6208.98|6208.98|0
1647534350000|2022-03-17 16:25:50|6207.55|6207.55|6208.73|6208.73|6208.73|6208.73|6207.31|6207.31|0
1647534360000|2022-03-17 16:26:00|6208.98|6208.98|6208.85|6208.85|6209.56|6209.56|6208.85|6208.85|0
1647534370000|2022-03-17 16:26:10|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|0
1647534380000|2022-03-17 16:26:20|6209.09|6209.09|6209.09|6209.09|6209.09|6209.09|6209.09|6209.09|0
1647534390000|2022-03-17 16:26:30|6209.34|6209.34|6209.11|6209.11|6209.34|6209.34|6209.11|6209.11|0
1647534400000|2022-03-17 16:26:40|6208.88|6208.88|6209.59|6209.59|6210.3|6210.3|6208.88|6208.88|0
1647534410000|2022-03-17 16:26:50|6209.34|6209.34|6211.02|6211.02|6211.36|6211.36|6209.34|6209.34|0
1647534420000|2022-03-17 16:27:00|6211.14|6211.14|6210.64|6210.64|6211.14|6211.14|6210.64|6210.64|0
1647534430000|2022-03-17 16:27:10|6211.35|6211.35|6212.56|6212.56|6212.56|6212.56|6211.35|6211.35|0
1647534450000|2022-03-17 16:27:30|6212.07|6212.07|6211.46|6211.46|6212.07|6212.07|6211.46|6211.46|0
1647534460000|2022-03-17 16:27:40|6211.21|6211.21|6211.21|6211.21|6211.7|6211.7|6211.21|6211.21|0
1647534470000|2022-03-17 16:27:50|6211.46|6211.46|6211.3|6211.3|6211.69|6211.69|6211.3|6211.3|0
1647534480000|2022-03-17 16:28:00|6212.02|6212.02|6214.25|6214.25|6214.25|6214.25|6211.3|6211.3|0
1647534490000|2022-03-17 16:28:10|6214.37|6214.37|6214.37|6214.37|6214.37|6214.37|6214.37|6214.37|0
1647534500000|2022-03-17 16:28:20|6215.08|6215.08|6215.33|6215.33|6215.33|6215.33|6215.08|6215.08|0
1647534510000|2022-03-17 16:28:30|6215.57|6215.57|6218.19|6218.19|6218.19|6218.19|6215.57|6215.57|0
1647534520000|2022-03-17 16:28:40|6218.9|6218.9|6218.08|6218.08|6219.94|6219.94|6217.81|6217.81|0
1647534530000|2022-03-17 16:28:50|6218.79|6218.79|6218.7|6218.7|6218.79|6218.79|6218.45|6218.45|0
1647534540000|2022-03-17 16:29:00|6218.93|6218.93|6221.3|6221.3|6222.01|6222.01|6218.82|6218.82|0
1647534550000|2022-03-17 16:29:10|6221.54|6221.54|6223.79|6223.79|6225.1|6225.1|6221.54|6221.54|0
1647534560000|2022-03-17 16:29:20|6225.55|6225.55|6224.97|6224.97|6225.55|6225.55|6224.97|6224.97|0
1647534570000|2022-03-17 16:29:30|6224.72|6224.72|6227.43|6227.43|6227.43|6227.43|6223.31|6223.31|0
1647534580000|2022-03-17 16:29:40|6226|6226|6228.92|6228.92|6229.25|6229.25|6225.33|6225.33|0
1647534590000|2022-03-17 16:29:50|6229.26|6229.26|6229.8|6229.8|6230.24|6230.24|6227.4|6227.4|0
1647591300000|2022-03-18 08:15:00|6215.24|6215.24|6213.1|6213.1|6215.24|6215.24|6213.1|6213.1|0
1647591330000|2022-03-18 08:15:30|6214.75|6214.75|6214.75|6214.75|6214.75|6214.75|6214.75|6214.75|0
1647591340000|2022-03-18 08:15:40|6219.73|6219.73|6219.73|6219.73|6219.73|6219.73|6219.73|6219.73|0
1647591350000|2022-03-18 08:15:50|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|0
1647591370000|2022-03-18 08:16:10|6219.73|6219.73|6219.73|6219.73|6219.73|6219.73|6219.73|6219.73|0
1647591400000|2022-03-18 08:16:40|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|0
1647591420000|2022-03-18 08:17:00|6221.15|6221.15|6221.15|6221.15|6221.15|6221.15|6221.15|6221.15|0
1647591430000|2022-03-18 08:17:10|6218.3|6218.3|6218.3|6218.3|6218.3|6218.3|6218.3|6218.3|0
1647591440000|2022-03-18 08:17:20|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|0
1647591480000|2022-03-18 08:18:00|6217.05|6217.05|6215.63|6215.63|6217.05|6217.05|6215.63|6215.63|0
1647591490000|2022-03-18 08:18:10|6215.9|6215.9|6216.15|6216.15|6216.15|6216.15|6215.9|6215.9|0
1647591500000|2022-03-18 08:18:20|6219.7|6219.7|6218.28|6218.28|6219.7|6219.7|6218.28|6218.28|0
1647591530000|2022-03-18 08:18:50|6217.54|6217.54|6217.54|6217.54|6217.54|6217.54|6217.54|6217.54|0
1647591540000|2022-03-18 08:19:00|6215.41|6215.41|6214.89|6214.89|6215.41|6215.41|6213.27|6213.27|0
1647591550000|2022-03-18 08:19:10|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|0
1647591560000|2022-03-18 08:19:20|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|0
1647591570000|2022-03-18 08:19:30|6214.43|6214.43|6214.43|6214.43|6214.43|6214.43|6214.43|6214.43|0
1647591590000|2022-03-18 08:19:50|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|0
1647591600000|2022-03-18 08:20:00|6218.23|6218.23|6218.48|6218.48|6218.48|6218.48|6218.23|6218.23|0
1647591640000|2022-03-18 08:20:40|6218.25|6218.25|6216.82|6216.82|6218.25|6218.25|6216.82|6216.82|0
1647591650000|2022-03-18 08:20:50|6216.33|6216.33|6216.33|6216.33|6216.33|6216.33|6216.33|6216.33|0
1647591690000|2022-03-18 08:21:30|6218.47|6218.47|6217.75|6217.75|6218.47|6218.47|6217.75|6217.75|0
1647591740000|2022-03-18 08:22:20|6215.84|6215.84|6212.43|6212.43|6215.84|6215.84|6212.43|6212.43|0
1647591750000|2022-03-18 08:22:30|6210.29|6210.29|6213.14|6213.14|6213.14|6213.14|6210.29|6210.29|0
1647591820000|2022-03-18 08:23:40|6216.7|6216.7|6215.27|6215.27|6216.7|6216.7|6215.27|6215.27|0
1647591840000|2022-03-18 08:24:00|6213.14|6213.14|6212.65|6212.65|6213.14|6213.14|6212.65|6212.65|0
1647591850000|2022-03-18 08:24:10|6211.22|6211.22|6211.22|6211.22|6211.22|6211.22|6211.22|6211.22|0
1647591870000|2022-03-18 08:24:30|6209.8|6209.8|6209.8|6209.8|6209.8|6209.8|6209.8|6209.8|0
1647591880000|2022-03-18 08:24:40|6210.51|6210.51|6210.51|6210.51|6210.51|6210.51|6210.51|6210.51|0
1647591890000|2022-03-18 08:24:50|6212.65|6212.65|6212.65|6212.65|6212.65|6212.65|6212.65|6212.65|0
1647591900000|2022-03-18 08:25:00|6212.99|6212.99|6209.61|6209.61|6212.99|6212.99|6209.61|6209.61|0
1647591910000|2022-03-18 08:25:10|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|0
1647591940000|2022-03-18 08:25:40|6209.04|6209.04|6209.76|6209.76|6209.76|6209.76|6209.04|6209.04|0
1647591960000|2022-03-18 08:26:00|6209.87|6209.87|6209.87|6209.87|6209.87|6209.87|6209.87|6209.87|0
1647591970000|2022-03-18 08:26:10|6210.14|6210.14|6211.56|6211.56|6211.56|6211.56|6210.14|6210.14|0
1647591980000|2022-03-18 08:26:20|6212.03|6212.03|6212.27|6212.27|6212.27|6212.27|6212.03|6212.03|0
1647591990000|2022-03-18 08:26:30|6212.98|6212.98|6210.85|6210.85|6212.98|6212.98|6210.85|6210.85|0
1647592000000|2022-03-18 08:26:40|6210.73|6210.73|6212.96|6212.96|6212.96|6212.96|6210.73|6210.73|0
1647592020000|2022-03-18 08:27:00|6213.78|6213.78|6213.78|6213.78|6213.78|6213.78|6213.78|6213.78|0
1647592090000|2022-03-18 08:28:10|6218.76|6218.76|6219.21|6219.21|6219.55|6219.55|6218.76|6218.76|0
1647592100000|2022-03-18 08:28:20|6223.8|6223.8|6224.52|6224.52|6224.52|6224.52|6223.8|6223.8|0
1647592120000|2022-03-18 08:28:40|6225.23|6225.23|6225.23|6225.23|6225.23|6225.23|6225.23|6225.23|0
1647592130000|2022-03-18 08:28:50|6225.94|6225.94|6225.94|6225.94|6225.94|6225.94|6225.94|6225.94|0
1647592140000|2022-03-18 08:29:00|6226.52|6226.52|6227.94|6227.94|6227.94|6227.94|6226.52|6226.52|0
1647592170000|2022-03-18 08:29:30|6228.21|6228.21|6230.55|6230.55|6230.55|6230.55|6228.21|6228.21|0
1647592180000|2022-03-18 08:29:40|6231.97|6231.97|6231.97|6231.97|6231.97|6231.97|6231.97|6231.97|0
1647592190000|2022-03-18 08:29:50|6231.73|6231.73|6232.31|6232.31|6232.31|6232.31|6231.73|6231.73|0
1647592200000|2022-03-18 08:30:00|6230.89|6230.89|6230.21|6230.21|6230.89|6230.89|6230.21|6230.21|0
1647592210000|2022-03-18 08:30:10|6229.5|6229.5|6228.79|6228.79|6229.5|6229.5|6228.79|6228.79|0
1647592220000|2022-03-18 08:30:20|6228.44|6228.44|6228.21|6228.21|6228.44|6228.44|6228.21|6228.21|0
1647592230000|2022-03-18 08:30:30|6227.94|6227.94|6222.82|6222.82|6227.94|6227.94|6222.82|6222.82|0
1647592240000|2022-03-18 08:30:40|6221.4|6221.4|6221.4|6221.4|6221.4|6221.4|6221.4|6221.4|0
1647592250000|2022-03-18 08:30:50|6218.55|6218.55|6217.3|6217.3|6218.55|6218.55|6217.3|6217.3|0
1647592270000|2022-03-18 08:31:10|6217.57|6217.57|6217.57|6217.57|6217.57|6217.57|6217.57|6217.57|0
1647592280000|2022-03-18 08:31:20|6217.23|6217.23|6217.23|6217.23|6217.23|6217.23|6217.23|6217.23|0
1647592290000|2022-03-18 08:31:30|6218.66|6218.66|6217.95|6217.95|6218.66|6218.66|6217.95|6217.95|0
1647592300000|2022-03-18 08:31:40|6219.37|6219.37|6217.95|6217.95|6219.37|6219.37|6217.95|6217.95|0
1647592310000|2022-03-18 08:31:50|6219.59|6219.59|6219.12|6219.12|6219.83|6219.83|6219.12|6219.12|0
1647592320000|2022-03-18 08:32:00|6219.83|6219.83|6219.83|6219.83|6219.83|6219.83|6219.83|6219.83|0
1647592330000|2022-03-18 08:32:10|6218.56|6218.56|6218.56|6218.56|6218.56|6218.56|6218.56|6218.56|0
1647592370000|2022-03-18 08:32:50|6217.14|6217.14|6217.81|6217.81|6217.81|6217.81|6217.14|6217.14|0
1647592380000|2022-03-18 08:33:00|6218.52|6218.52|6218.52|6218.52|6218.52|6218.52|6218.52|6218.52|0
1647592390000|2022-03-18 08:33:10|6219.23|6219.23|6219.23|6219.23|6219.23|6219.23|6219.23|6219.23|0
1647592400000|2022-03-18 08:33:20|6218.99|6218.99|6219.48|6219.48|6219.48|6219.48|6218.99|6218.99|0
1647592410000|2022-03-18 08:33:30|6219.81|6219.81|6219.81|6219.81|6219.81|6219.81|6219.81|6219.81|0
1647592420000|2022-03-18 08:33:40|6223.37|6223.37|6223.37|6223.37|6223.37|6223.37|6223.37|6223.37|0
1647592440000|2022-03-18 08:34:00|6222.66|6222.66|6222.66|6222.66|6222.66|6222.66|6222.66|6222.66|0
1647592480000|2022-03-18 08:34:40|6221.95|6221.95|6221.95|6221.95|6221.95|6221.95|6221.95|6221.95|0
1647592490000|2022-03-18 08:34:50|6221.24|6221.24|6221.24|6221.24|6221.24|6221.24|6221.24|6221.24|0
1647592500000|2022-03-18 08:35:00|6221.73|6221.73|6222.44|6222.44|6222.44|6222.44|6221.02|6221.02|0
1647592520000|2022-03-18 08:35:20|6222.69|6222.69|6222.96|6222.96|6222.96|6222.96|6222.69|6222.69|0
1647592530000|2022-03-18 08:35:30|6225.09|6225.09|6225.09|6225.09|6225.09|6225.09|6225.09|6225.09|0
1647592540000|2022-03-18 08:35:40|6224.6|6224.6|6224.6|6224.6|6224.6|6224.6|6224.6|6224.6|0
1647592550000|2022-03-18 08:35:50|6223.89|6223.89|6223.89|6223.89|6223.89|6223.89|6223.89|6223.89|0
1647592560000|2022-03-18 08:36:00|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|6223.18|0
1647592570000|2022-03-18 08:36:10|6223.41|6223.41|6219.13|6219.13|6223.41|6223.41|6219.13|6219.13|0
1647592580000|2022-03-18 08:36:20|6219.62|6219.62|6219.96|6219.96|6219.96|6219.96|6219.62|6219.62|0
1647592590000|2022-03-18 08:36:30|6222.8|6222.8|6222.74|6222.74|6223.07|6223.07|6222.74|6222.74|0
1647592610000|2022-03-18 08:36:50|6224.16|6224.16|6224.16|6224.16|6224.16|6224.16|6224.16|6224.16|0
1647592630000|2022-03-18 08:37:10|6226.29|6226.29|6224.87|6224.87|6226.29|6226.29|6224.87|6224.87|0
1647592660000|2022-03-18 08:37:40|6225.1|6225.1|6225.1|6225.1|6225.1|6225.1|6225.1|6225.1|0
1647592680000|2022-03-18 08:38:00|6226.52|6226.52|6226.52|6226.52|6226.52|6226.52|6226.52|6226.52|0
1647592710000|2022-03-18 08:38:30|6225.79|6225.79|6225.79|6225.79|6225.79|6225.79|6225.79|6225.79|0
1647592750000|2022-03-18 08:39:10|6225.07|6225.07|6224.36|6224.36|6225.07|6225.07|6224.36|6224.36|0
1647592760000|2022-03-18 08:39:20|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|0
1647592770000|2022-03-18 08:39:30|6222.23|6222.23|6221.76|6221.76|6222.23|6222.23|6221.52|6221.52|0
1647592800000|2022-03-18 08:40:00|6221.05|6221.05|6221.05|6221.05|6221.05|6221.05|6221.05|6221.05|0
1647592810000|2022-03-18 08:40:10|6221.39|6221.39|6222.81|6222.81|6222.81|6222.81|6221.39|6221.39|0
1647592820000|2022-03-18 08:40:20|6223.3|6223.3|6223.64|6223.64|6223.64|6223.64|6223.3|6223.3|0
1647592830000|2022-03-18 08:40:30|6223.99|6223.99|6223.99|6223.99|6223.99|6223.99|6223.99|6223.99|0
1647592860000|2022-03-18 08:41:00|6225.41|6225.41|6224.7|6224.7|6225.41|6225.41|6224.7|6224.7|0
1647592920000|2022-03-18 08:42:00|6222.56|6222.56|6222.56|6222.56|6222.56|6222.56|6222.56|6222.56|0
1647592930000|2022-03-18 08:42:10|6222.45|6222.45|6222.45|6222.45|6222.45|6222.45|6222.45|6222.45|0
1647593010000|2022-03-18 08:43:30|6222.69|6222.69|6222.69|6222.69|6222.69|6222.69|6222.69|6222.69|0
1647593030000|2022-03-18 08:43:50|6222.42|6222.42|6222.42|6222.42|6222.42|6222.42|6222.42|6222.42|0
1647593040000|2022-03-18 08:44:00|6226.94|6226.94|6226.69|6226.69|6226.94|6226.94|6226.69|6226.69|0
1647593060000|2022-03-18 08:44:20|6227.03|6227.03|6227.03|6227.03|6227.03|6227.03|6227.03|6227.03|0
1647593070000|2022-03-18 08:44:30|6224.89|6224.89|6224.89|6224.89|6224.89|6224.89|6224.18|6224.18|0
1647593090000|2022-03-18 08:44:50|6225.23|6225.23|6225.23|6225.23|6225.23|6225.23|6225.23|6225.23|0
1647593120000|2022-03-18 08:45:20|6224.52|6224.52|6224.52|6224.52|6224.52|6224.52|6224.52|6224.52|0
1647593130000|2022-03-18 08:45:30|6224.18|6224.18|6224.18|6224.18|6224.18|6224.18|6224.18|6224.18|0
1647593170000|2022-03-18 08:46:10|6224.89|6224.89|6225.14|6225.14|6225.14|6225.14|6224.89|6224.89|0
1647593250000|2022-03-18 08:47:30|6225.85|6225.85|6225.85|6225.85|6225.85|6225.85|6225.85|6225.85|0
1647593310000|2022-03-18 08:48:30|6225.92|6225.92|6222.48|6222.48|6225.92|6225.92|6222.27|6222.27|0
1647593320000|2022-03-18 08:48:40|6223.19|6223.19|6221.98|6221.98|6223.19|6223.19|6221.98|6221.98|0
1647593330000|2022-03-18 08:48:50|6222.48|6222.48|6222.48|6222.48|6222.48|6222.48|6222.48|6222.48|0
1647593340000|2022-03-18 08:49:00|6223.01|6223.01|6223.01|6223.01|6223.01|6223.01|6223.01|6223.01|0
1647593350000|2022-03-18 08:49:10|6227.99|6227.99|6230.14|6230.14|6230.14|6230.14|6227.99|6227.99|0
1647593360000|2022-03-18 08:49:20|6231.06|6231.06|6230.81|6230.81|6231.06|6231.06|6230.81|6230.81|0
1647593380000|2022-03-18 08:49:40|6231.15|6231.15|6233.04|6233.04|6233.28|6233.28|6231.15|6231.15|0
1647593390000|2022-03-18 08:49:50|6234.46|6234.46|6235.88|6235.88|6235.88|6235.88|6234.46|6234.46|0
1647593400000|2022-03-18 08:50:00|6236.13|6236.13|6236.13|6236.13|6236.13|6236.13|6236.13|6236.13|0
1647593410000|2022-03-18 08:50:10|6236.37|6236.37|6236.37|6236.37|6236.37|6236.37|6236.37|6236.37|0
1647593420000|2022-03-18 08:50:20|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|0
1647593460000|2022-03-18 08:51:00|6238.51|6238.51|6238.51|6238.51|6238.51|6238.51|6238.51|6238.51|0
1647593470000|2022-03-18 08:51:10|6236.59|6236.59|6233.04|6233.04|6236.59|6236.59|6233.04|6233.04|0
1647593480000|2022-03-18 08:51:20|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|0
1647593520000|2022-03-18 08:52:00|6234.05|6234.05|6239.37|6239.37|6239.37|6239.37|6234.05|6234.05|0
1647593540000|2022-03-18 08:52:20|6236.03|6236.03|6236.03|6236.03|6236.03|6236.03|6236.03|6236.03|0
1647593560000|2022-03-18 08:52:40|6236.15|6236.15|6235.48|6235.48|6236.15|6236.15|6235.48|6235.48|0
1647593600000|2022-03-18 08:53:20|6235.21|6235.21|6235.21|6235.21|6235.21|6235.21|6235.21|6235.21|0
1647593610000|2022-03-18 08:53:30|6233.78|6233.78|6233.78|6233.78|6233.78|6233.78|6233.78|6233.78|0
1647593640000|2022-03-18 08:54:00|6234.28|6234.28|6234.28|6234.28|6234.28|6234.28|6234.28|6234.28|0
1647593650000|2022-03-18 08:54:10|6234.03|6234.03|6233.57|6233.57|6234.03|6234.03|6233.57|6233.57|0
1647593660000|2022-03-18 08:54:20|6231.43|6231.43|6230.72|6230.72|6231.43|6231.43|6230.72|6230.72|0
1647593680000|2022-03-18 08:54:40|6230.05|6230.05|6230.05|6230.05|6230.05|6230.05|6230.05|6230.05|0
1647593700000|2022-03-18 08:55:00|6228.6|6228.6|6227.42|6227.42|6228.85|6228.85|6227.42|6227.42|0
1647593710000|2022-03-18 08:55:10|6228.85|6228.85|6228.85|6228.85|6228.85|6228.85|6228.85|6228.85|0
1647593740000|2022-03-18 08:55:40|6230.27|6230.27|6230.27|6230.27|6230.27|6230.27|6230.27|6230.27|0
1647593760000|2022-03-18 08:56:00|6230.21|6230.21|6230.92|6230.92|6230.92|6230.92|6230.21|6230.21|0
1647593770000|2022-03-18 08:56:10|6230.67|6230.67|6230.67|6230.67|6230.67|6230.67|6230.67|6230.67|0
1647593840000|2022-03-18 08:57:20|6228.54|6228.54|6227.83|6227.83|6228.54|6228.54|6227.83|6227.83|0
1647593850000|2022-03-18 08:57:30|6229.25|6229.25|6230.67|6230.67|6230.67|6230.67|6229.25|6229.25|0
1647593870000|2022-03-18 08:57:50|6230.21|6230.21|6230.21|6230.21|6230.21|6230.21|6230.21|6230.21|0
1647593890000|2022-03-18 08:58:10|6230.7|6230.7|6230.7|6230.7|6230.7|6230.7|6230.7|6230.7|0
1647593900000|2022-03-18 08:58:20|6230.97|6230.97|6230.97|6230.97|6230.97|6230.97|6230.97|6230.97|0
1647593930000|2022-03-18 08:58:50|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|0
1647593940000|2022-03-18 08:59:00|6230.97|6230.97|6230.74|6230.74|6230.97|6230.97|6230.74|6230.74|0
1647593950000|2022-03-18 08:59:10|6231.45|6231.45|6231.45|6231.45|6231.45|6231.45|6231.45|6231.45|0
1647593970000|2022-03-18 08:59:30|6231.21|6231.21|6231.21|6231.21|6231.21|6231.21|6231.21|6231.21|0
1647593990000|2022-03-18 08:59:50|6230.49|6230.49|6230.25|6230.25|6230.49|6230.49|6230.25|6230.25|0
1647594000000|2022-03-18 09:00:00|6229.98|6229.98|6229.98|6229.98|6229.98|6229.98|6229.98|6229.98|0
1647594010000|2022-03-18 09:00:10|6228.48|6228.48|6226.34|6226.34|6228.48|6228.48|6224.92|6224.92|0
1647594030000|2022-03-18 09:00:30|6227.02|6227.02|6227.02|6227.02|6227.02|6227.02|6227.02|6227.02|0
1647594040000|2022-03-18 09:00:40|6230.2|6230.2|6230.69|6230.69|6230.69|6230.69|6230.2|6230.2|0
1647594050000|2022-03-18 09:00:50|6231.03|6231.03|6231.03|6231.03|6231.03|6231.03|6231.03|6231.03|0
1647594070000|2022-03-18 09:01:10|6230.31|6230.31|6229.82|6229.82|6230.31|6230.31|6229.82|6229.82|0
1647594110000|2022-03-18 09:01:50|6231.96|6231.96|6231.96|6231.96|6231.96|6231.96|6231.96|6231.96|0
1647594120000|2022-03-18 09:02:00|6232.29|6232.29|6232.29|6232.29|6232.29|6232.29|6232.29|6232.29|0
1647594140000|2022-03-18 09:02:20|6233.71|6233.71|6235.85|6235.85|6235.85|6235.85|6233.71|6233.71|0
1647594150000|2022-03-18 09:02:30|6236.56|6236.56|6236.56|6236.56|6236.56|6236.56|6236.56|6236.56|0
1647594170000|2022-03-18 09:02:50|6238.97|6238.97|6239.79|6239.79|6239.79|6239.79|6238.97|6238.97|0
1647594190000|2022-03-18 09:03:10|6240.33|6240.33|6240.33|6240.33|6240.33|6240.33|6240.33|6240.33|0
1647594210000|2022-03-18 09:03:30|6241.04|6241.04|6241.04|6241.04|6241.04|6241.04|6241.04|6241.04|0
1647594250000|2022-03-18 09:04:10|6240.33|6240.33|6240.33|6240.33|6240.33|6240.33|6240.33|6240.33|0
1647594270000|2022-03-18 09:04:30|6239.62|6239.62|6239.62|6239.62|6239.62|6239.62|6239.62|6239.62|0
1647594280000|2022-03-18 09:04:40|6241.04|6241.04|6241.04|6241.04|6241.04|6241.04|6241.04|6241.04|0
1647594300000|2022-03-18 09:05:00|6241.38|6241.38|6241.38|6241.38|6241.38|6241.38|6241.38|6241.38|0
1647594310000|2022-03-18 09:05:10|6241.26|6241.26|6241.26|6241.26|6241.26|6241.26|6241.26|6241.26|0
1647594320000|2022-03-18 09:05:20|6239.84|6239.84|6239.35|6239.35|6239.84|6239.84|6239.35|6239.35|0
1647594340000|2022-03-18 09:05:40|6240.09|6240.09|6240.55|6240.55|6240.55|6240.55|6240.09|6240.09|0
1647594350000|2022-03-18 09:05:50|6240.82|6240.82|6240.82|6240.82|6240.82|6240.82|6240.82|6240.82|0
1647594360000|2022-03-18 09:06:00|6242.95|6242.95|6243.67|6243.67|6243.67|6243.67|6242.95|6242.95|0
1647594380000|2022-03-18 09:06:20|6243.4|6243.4|6244.07|6244.07|6244.07|6244.07|6243.4|6243.4|0
1647594390000|2022-03-18 09:06:30|6244.65|6244.65|6244.65|6244.65|6244.99|6244.99|6244.65|6244.65|0
1647594400000|2022-03-18 09:06:40|6244.99|6244.99|6244.99|6244.99|6244.99|6244.99|6244.99|6244.99|0
1647594410000|2022-03-18 09:06:50|6245.25|6245.25|6245.25|6245.25|6245.25|6245.25|6245.25|6245.25|0
1647594420000|2022-03-18 09:07:00|6244.92|6244.92|6244.92|6244.92|6244.92|6244.92|6244.92|6244.92|0
1647594450000|2022-03-18 09:07:30|6245.63|6245.63|6245.63|6245.63|6245.63|6245.63|6245.63|6245.63|0
1647594480000|2022-03-18 09:08:00|6245.29|6245.29|6242.45|6242.45|6245.29|6245.29|6242.45|6242.45|0
1647594570000|2022-03-18 09:09:30|6245.29|6245.29|6243.5|6243.5|6245.29|6245.29|6243.5|6243.5|0
1647594620000|2022-03-18 09:10:20|6242.07|6242.07|6242.07|6242.07|6242.07|6242.07|6242.07|6242.07|0
1647594650000|2022-03-18 09:10:50|6242.2|6242.2|6242.2|6242.2|6242.2|6242.2|6242.2|6242.2|0
1647594660000|2022-03-18 09:11:00|6244.34|6244.34|6244.58|6244.58|6244.58|6244.58|6244.34|6244.34|0
1647594680000|2022-03-18 09:11:20|6246.01|6246.01|6246.01|6246.01|6246.01|6246.01|6246.01|6246.01|0
1647594710000|2022-03-18 09:11:50|6245.89|6245.89|6245.89|6245.89|6245.89|6245.89|6245.89|6245.89|0
1647594750000|2022-03-18 09:12:30|6245.65|6245.65|6245.65|6245.65|6245.65|6245.65|6245.65|6245.65|0
1647594800000|2022-03-18 09:13:20|6244.22|6244.22|6243.51|6243.51|6244.22|6244.22|6243.51|6243.51|0
1647594820000|2022-03-18 09:13:40|6243.26|6243.26|6243|6243|6243.26|6243.26|6243|6243|0
1647594830000|2022-03-18 09:13:50|6245.13|6245.13|6245.13|6245.13|6245.13|6245.13|6245.13|6245.13|0
1647594840000|2022-03-18 09:14:00|6244.46|6244.46|6244.46|6244.46|6244.46|6244.46|6244.46|6244.46|0
1647594850000|2022-03-18 09:14:10|6243.04|6243.04|6241.83|6241.83|6243.04|6243.04|6241.83|6241.83|0
1647594860000|2022-03-18 09:14:20|6240.41|6240.41|6240.41|6240.41|6240.41|6240.41|6240.41|6240.41|0
1647594870000|2022-03-18 09:14:30|6240.07|6240.07|6240.07|6240.07|6240.07|6240.07|6240.07|6240.07|0
1647594890000|2022-03-18 09:14:50|6239.36|6239.36|6235.7|6235.7|6239.36|6239.36|6235.7|6235.7|0
1647594900000|2022-03-18 09:15:00|6235.21|6235.21|6235.1|6235.1|6235.21|6235.21|6235.1|6235.1|0
1647594920000|2022-03-18 09:15:20|6235.34|6235.34|6235.34|6235.34|6235.34|6235.34|6235.34|6235.34|0
1647594930000|2022-03-18 09:15:30|6235.07|6235.07|6234.8|6234.8|6235.07|6235.07|6234.8|6234.8|0
1647594970000|2022-03-18 09:16:10|6234.47|6234.47|6231.62|6231.62|6234.47|6234.47|6231.62|6231.62|0
1647595030000|2022-03-18 09:17:10|6231.13|6231.13|6231.38|6231.38|6231.38|6231.38|6231.13|6231.13|0
1647595050000|2022-03-18 09:17:30|6230.67|6230.67|6230.67|6230.67|6230.67|6230.67|6230.67|6230.67|0
1647595060000|2022-03-18 09:17:40|6231.38|6231.38|6231.38|6231.38|6231.38|6231.38|6231.38|6231.38|0
1647595090000|2022-03-18 09:18:10|6231.71|6231.71|6231.38|6231.38|6231.71|6231.71|6231.38|6231.38|0
1647595110000|2022-03-18 09:18:30|6230.67|6230.67|6230.67|6230.67|6230.67|6230.67|6230.67|6230.67|0
1647595150000|2022-03-18 09:19:10|6230.33|6230.33|6230.33|6230.33|6230.33|6230.33|6230.33|6230.33|0
1647595170000|2022-03-18 09:19:30|6233.89|6233.89|6234.22|6234.22|6234.22|6234.22|6233.89|6233.89|0
1647595180000|2022-03-18 09:19:40|6234.47|6234.47|6236.94|6236.94|6236.94|6236.94|6234.47|6234.47|0
1647595190000|2022-03-18 09:19:50|6238.36|6238.36|6238.36|6238.36|6238.36|6238.36|6238.36|6238.36|0
1647595200000|2022-03-18 09:20:00|6237.65|6237.65|6237.65|6237.65|6237.65|6237.65|6237.65|6237.65|0
1647595210000|2022-03-18 09:20:10|6236.94|6236.94|6236.23|6236.23|6236.94|6236.94|6236.23|6236.23|0
1647595220000|2022-03-18 09:20:20|6237.65|6237.65|6237.65|6237.65|6237.65|6237.65|6237.65|6237.65|0
1647595270000|2022-03-18 09:21:10|6236.23|6236.23|6236.23|6236.23|6236.23|6236.23|6236.23|6236.23|0
1647595280000|2022-03-18 09:21:20|6236|6236|6236|6236|6236|6236|6236|6236|0
1647595410000|2022-03-18 09:23:30|6236.71|6236.71|6238.13|6238.13|6238.13|6238.13|6236.71|6236.71|0
1647595420000|2022-03-18 09:23:40|6237.9|6237.9|6237.9|6237.9|6237.9|6237.9|6237.9|6237.9|0
1647595440000|2022-03-18 09:24:00|6238.61|6238.61|6238.61|6238.61|6238.61|6238.61|6238.61|6238.61|0
1647595450000|2022-03-18 09:24:10|6238.49|6238.49|6238.16|6238.16|6238.49|6238.49|6238.16|6238.16|0
1647595460000|2022-03-18 09:24:20|6236.02|6236.02|6236.02|6236.02|6236.02|6236.02|6235.31|6235.31|0
1647595500000|2022-03-18 09:25:00|6235.31|6235.31|6235.31|6235.31|6235.31|6235.31|6235.31|6235.31|0
1647595510000|2022-03-18 09:25:10|6236.02|6236.02|6236.02|6236.02|6236.02|6236.02|6236.02|6236.02|0
1647595540000|2022-03-18 09:25:40|6236.74|6236.74|6238.04|6238.04|6238.04|6238.04|6236.74|6236.74|0
1647595550000|2022-03-18 09:25:50|6239.46|6239.46|6239.95|6239.95|6239.95|6239.95|6239.46|6239.46|0
1647595570000|2022-03-18 09:26:10|6239.46|6239.46|6239.35|6239.35|6239.46|6239.46|6239.35|6239.35|0
1647595580000|2022-03-18 09:26:20|6240.06|6240.06|6240.06|6240.06|6240.06|6240.06|6240.06|6240.06|0
1647595600000|2022-03-18 09:26:40|6239.79|6239.79|6239.79|6239.79|6239.79|6239.79|6239.79|6239.79|0
1647595620000|2022-03-18 09:27:00|6239.67|6239.67|6239.67|6239.67|6239.67|6239.67|6239.67|6239.67|0
1647595630000|2022-03-18 09:27:10|6238.96|6238.96|6239.67|6239.67|6239.67|6239.67|6238.96|6238.96|0
1647595640000|2022-03-18 09:27:20|6239.9|6239.9|6239.9|6239.9|6239.9|6239.9|6239.9|6239.9|0
1647595680000|2022-03-18 09:28:00|6242.75|6242.75|6242.75|6242.75|6242.75|6242.75|6242.75|6242.75|0
1647595690000|2022-03-18 09:28:10|6241.33|6241.33|6239.32|6239.32|6241.33|6241.33|6239.32|6239.32|0
1647595700000|2022-03-18 09:28:20|6239.66|6239.66|6239.9|6239.9|6239.9|6239.9|6239.66|6239.66|0
1647595720000|2022-03-18 09:28:40|6241.08|6241.08|6241.08|6241.08|6241.08|6241.08|6241.08|6241.08|0
1647595730000|2022-03-18 09:28:50|6240.37|6240.37|6240.64|6240.64|6240.64|6240.64|6240.37|6240.37|0
1647595750000|2022-03-18 09:29:10|6240.41|6240.41|6239.7|6239.7|6240.41|6240.41|6239.7|6239.7|0
1647595760000|2022-03-18 09:29:20|6239.35|6239.35|6240.06|6240.06|6240.06|6240.06|6239.35|6239.35|0
1647595790000|2022-03-18 09:29:50|6241.48|6241.48|6241.15|6241.15|6241.48|6241.48|6241.15|6241.15|0
1647595800000|2022-03-18 09:30:00|6240.19|6240.19|6240.19|6240.19|6240.19|6240.19|6240.19|6240.19|0
1647595810000|2022-03-18 09:30:10|6241.61|6241.61|6240.3|6240.3|6244.79|6244.79|6240.3|6240.3|0
1647595820000|2022-03-18 09:30:20|6239.97|6239.97|6238.92|6238.92|6239.97|6239.97|6235.83|6235.83|0
1647595830000|2022-03-18 09:30:30|6238.69|6238.69|6238.69|6238.69|6238.69|6238.69|6238.69|6238.69|0
1647595840000|2022-03-18 09:30:40|6238.46|6238.46|6237.36|6237.36|6238.46|6238.46|6237.36|6237.36|0
1647595870000|2022-03-18 09:31:10|6241.63|6241.63|6241.9|6241.9|6241.9|6241.9|6241.63|6241.63|0
1647595880000|2022-03-18 09:31:20|6242.39|6242.39|6242.15|6242.15|6242.39|6242.39|6242.15|6242.15|0
1647595890000|2022-03-18 09:31:30|6243.57|6243.57|6243.82|6243.82|6243.82|6243.82|6243.57|6243.57|0
1647595930000|2022-03-18 09:32:10|6243.1|6243.1|6241.68|6241.68|6243.1|6243.1|6241.68|6241.68|0
1647595960000|2022-03-18 09:32:40|6243.02|6243.02|6243.02|6243.02|6243.02|6243.02|6243.02|6243.02|0
1647595970000|2022-03-18 09:32:50|6243.27|6243.27|6243.27|6243.27|6243.27|6243.27|6243.27|6243.27|0
1647595980000|2022-03-18 09:33:00|6243.98|6243.98|6243.27|6243.27|6243.98|6243.98|6243.27|6243.27|0
1647596000000|2022-03-18 09:33:20|6244.69|6244.69|6244.69|6244.69|6244.69|6244.69|6244.69|6244.69|0
1647596020000|2022-03-18 09:33:40|6244.45|6244.45|6244.2|6244.2|6244.45|6244.45|6244.2|6244.2|0
1647596080000|2022-03-18 09:34:40|6244.45|6244.45|6244.45|6244.45|6244.45|6244.45|6244.45|6244.45|0
1647596110000|2022-03-18 09:35:10|6244.69|6244.69|6244.45|6244.45|6244.69|6244.69|6244.45|6244.45|0
1647596130000|2022-03-18 09:35:30|6242.31|6242.31|6239.51|6239.51|6242.31|6242.31|6239.51|6239.51|0
1647596150000|2022-03-18 09:35:50|6240.22|6240.22|6240.22|6240.22|6240.22|6240.22|6240.22|6240.22|0
1647596200000|2022-03-18 09:36:40|6239.21|6239.21|6237.43|6237.43|6239.21|6239.21|6236.25|6236.25|0
1647596220000|2022-03-18 09:37:00|6238.14|6238.14|6238.14|6238.14|6238.14|6238.14|6238.14|6238.14|0
1647596230000|2022-03-18 09:37:10|6238.72|6238.72|6239.2|6239.2|6239.2|6239.2|6238.72|6238.72|0
1647596240000|2022-03-18 09:37:20|6238.97|6238.97|6238.97|6238.97|6238.97|6238.97|6238.97|6238.97|0
1647596270000|2022-03-18 09:37:50|6238.85|6238.85|6238.85|6238.85|6238.85|6238.85|6238.85|6238.85|0
1647596280000|2022-03-18 09:38:00|6238.62|6238.62|6238.62|6238.62|6238.62|6238.62|6238.62|6238.62|0
1647596290000|2022-03-18 09:38:10|6238.37|6238.37|6238.37|6238.37|6238.37|6238.37|6238.37|6238.37|0
1647596310000|2022-03-18 09:38:30|6238.49|6238.49|6239.07|6239.07|6239.07|6239.07|6238.49|6238.49|0
1647596380000|2022-03-18 09:39:40|6239.32|6239.32|6240.03|6240.03|6240.74|6240.74|6239.32|6239.32|0
1647596410000|2022-03-18 09:40:10|6239.91|6239.91|6239.91|6239.91|6239.91|6239.91|6239.91|6239.91|0
1647596420000|2022-03-18 09:40:20|6239.67|6239.67|6239.67|6239.67|6239.67|6239.67|6239.67|6239.67|0
1647596440000|2022-03-18 09:40:40|6241.8|6241.8|6241.8|6241.8|6241.8|6241.8|6241.8|6241.8|0
1647596450000|2022-03-18 09:40:50|6241.09|6241.09|6241.09|6241.09|6241.09|6241.09|6241.09|6241.09|0
1647596480000|2022-03-18 09:41:20|6241.8|6241.8|6241.8|6241.8|6241.8|6241.8|6241.8|6241.8|0
1647596500000|2022-03-18 09:41:40|6242.05|6242.05|6242.05|6242.05|6242.05|6242.05|6242.05|6242.05|0
1647596510000|2022-03-18 09:41:50|6243.47|6243.47|6243.47|6243.47|6243.47|6243.47|6243.47|6243.47|0
1647596570000|2022-03-18 09:42:50|6244.18|6244.18|6244.18|6244.18|6244.18|6244.18|6244.18|6244.18|0
1647596580000|2022-03-18 09:43:00|6242.76|6242.76|6242.76|6242.76|6242.76|6242.76|6242.76|6242.76|0
1647596590000|2022-03-18 09:43:10|6244.43|6244.43|6244.43|6244.43|6244.43|6244.43|6244.43|6244.43|0
1647596630000|2022-03-18 09:43:50|6245.1|6245.1|6248.8|6248.8|6248.8|6248.8|6245.1|6245.1|0
1647596660000|2022-03-18 09:44:20|6249.51|6249.51|6249.51|6249.51|6249.51|6249.51|6249.51|6249.51|0
1647596690000|2022-03-18 09:44:50|6248.8|6248.8|6248.8|6248.8|6248.8|6248.8|6248.8|6248.8|0
1647596700000|2022-03-18 09:45:00|6249.13|6249.13|6249.13|6249.13|6249.13|6249.13|6249.13|6249.13|0
1647596710000|2022-03-18 09:45:10|6249.85|6249.85|6249.85|6249.85|6249.85|6249.85|6249.85|6249.85|0
1647596730000|2022-03-18 09:45:30|6250.18|6250.18|6250.18|6250.18|6250.18|6250.18|6250.18|6250.18|0
1647596750000|2022-03-18 09:45:50|6251.6|6251.6|6251.6|6251.6|6251.6|6251.6|6251.6|6251.6|0
1647596780000|2022-03-18 09:46:20|6250.89|6250.89|6250.89|6250.89|6250.89|6250.89|6250.89|6250.89|0
1647596790000|2022-03-18 09:46:30|6250.18|6250.18|6249.47|6249.47|6250.18|6250.18|6249.47|6249.47|0
1647596810000|2022-03-18 09:46:50|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|0
1647596830000|2022-03-18 09:47:10|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|0
1647596860000|2022-03-18 09:47:40|6248.76|6248.76|6248.64|6248.64|6248.76|6248.76|6248.64|6248.64|0
1647596880000|2022-03-18 09:48:00|6248.76|6248.76|6249.47|6249.47|6249.47|6249.47|6248.76|6248.76|0
1647596910000|2022-03-18 09:48:30|6248.05|6248.05|6247.8|6247.8|6248.05|6248.05|6247.8|6247.8|0
1647596930000|2022-03-18 09:48:50|6248.51|6248.51|6248.51|6248.51|6248.51|6248.51|6248.51|6248.51|0
1647596950000|2022-03-18 09:49:10|6249.22|6249.22|6249.22|6249.22|6249.22|6249.22|6249.22|6249.22|0
1647596960000|2022-03-18 09:49:20|6248.89|6248.89|6248.89|6248.89|6248.89|6248.89|6248.89|6248.89|0
1647597000000|2022-03-18 09:50:00|6248.18|6248.18|6247.46|6247.46|6248.18|6248.18|6247.46|6247.46|0
1647597010000|2022-03-18 09:50:10|6247.13|6247.13|6246.42|6246.42|6247.13|6247.13|6246.42|6246.42|0
1647597030000|2022-03-18 09:50:30|6247.13|6247.13|6248.2|6248.2|6248.2|6248.2|6247.13|6247.13|0
1647597040000|2022-03-18 09:50:40|6248.92|6248.92|6248.92|6248.92|6248.92|6248.92|6248.92|6248.92|0
1647597060000|2022-03-18 09:51:00|6248.2|6248.2|6247.49|6247.49|6248.2|6248.2|6247.49|6247.49|0
1647597120000|2022-03-18 09:52:00|6248.2|6248.2|6248.2|6248.2|6248.2|6248.2|6248.2|6248.2|0
1647597130000|2022-03-18 09:52:10|6247.71|6247.71|6247.71|6247.71|6247.71|6247.71|6247.71|6247.71|0
1647597140000|2022-03-18 09:52:20|6247|6247|6247|6247|6247|6247|6247|6247|0
1647597160000|2022-03-18 09:52:40|6246.29|6246.29|6246.29|6246.29|6246.29|6246.29|6246.29|6246.29|0
1647597200000|2022-03-18 09:53:20|6246.75|6246.75|6246.75|6246.75|6246.75|6246.75|6246.75|6246.75|0
1647597240000|2022-03-18 09:54:00|6246.87|6246.87|6246.87|6246.87|6246.87|6246.87|6246.87|6246.87|0
1647597250000|2022-03-18 09:54:10|6247.2|6247.2|6247.54|6247.54|6247.54|6247.54|6247.2|6247.2|0
1647597260000|2022-03-18 09:54:20|6247.89|6247.89|6247.89|6247.89|6247.89|6247.89|6247.89|6247.89|0
1647597270000|2022-03-18 09:54:30|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|0
1647597290000|2022-03-18 09:54:50|6248.67|6248.67|6249.41|6249.41|6249.41|6249.41|6248.67|6248.67|0
1647597300000|2022-03-18 09:55:00|6249.66|6249.66|6254.17|6254.17|6254.17|6254.17|6249.66|6249.66|0
1647597310000|2022-03-18 09:55:10|6253.68|6253.68|6253.68|6253.68|6253.68|6253.68|6253.68|6253.68|0
1647597340000|2022-03-18 09:55:40|6253.79|6253.79|6251.08|6251.08|6254.37|6254.37|6251.08|6251.08|0
1647597350000|2022-03-18 09:55:50|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|0
1647597360000|2022-03-18 09:56:00|6251.08|6251.08|6251.08|6251.08|6251.08|6251.08|6251.08|6251.08|0
1647597370000|2022-03-18 09:56:10|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|0
1647597390000|2022-03-18 09:56:30|6250.61|6250.61|6250.61|6250.61|6250.61|6250.61|6250.61|6250.61|0
1647597400000|2022-03-18 09:56:40|6249.19|6249.19|6245.8|6245.8|6249.19|6249.19|6245.8|6245.8|0
1647597430000|2022-03-18 09:57:10|6244.28|6244.28|6242.5|6242.5|6244.28|6244.28|6241.78|6241.78|0
1647597440000|2022-03-18 09:57:20|6242.38|6242.38|6242.5|6242.5|6242.5|6242.5|6242.38|6242.38|0
1647597450000|2022-03-18 09:57:30|6242.26|6242.26|6242.15|6242.15|6242.26|6242.26|6242.15|6242.15|0
1647597460000|2022-03-18 09:57:40|6242.64|6242.64|6242.64|6242.64|6242.64|6242.64|6242.64|6242.64|0
1647597470000|2022-03-18 09:57:50|6242.06|6242.06|6242.06|6242.06|6242.06|6242.06|6242.06|6242.06|0
1647597490000|2022-03-18 09:58:10|6241.95|6241.95|6242.06|6242.06|6242.06|6242.06|6241.95|6241.95|0
1647597500000|2022-03-18 09:58:20|6241.83|6241.83|6241.6|6241.6|6241.83|6241.83|6241.6|6241.6|0
1647597530000|2022-03-18 09:58:50|6241.35|6241.35|6241.35|6241.35|6241.35|6241.35|6241.35|6241.35|0
1647597550000|2022-03-18 09:59:10|6241.69|6241.69|6241.69|6241.69|6241.69|6241.69|6241.69|6241.69|0
1647597560000|2022-03-18 09:59:20|6242.02|6242.02|6239.18|6239.18|6242.02|6242.02|6239.18|6239.18|0
1647597580000|2022-03-18 09:59:40|6239.43|6239.43|6241.09|6241.09|6241.09|6241.09|6239.43|6239.43|0
1647597600000|2022-03-18 10:00:00|6240.52|6240.52|6240.27|6240.27|6240.52|6240.52|6240.27|6240.27|0
1647597610000|2022-03-18 10:00:10|6239.56|6239.56|6236.13|6236.13|6239.56|6239.56|6236.13|6236.13|0
1647597620000|2022-03-18 10:00:20|6235.86|6235.86|6239.04|6239.04|6239.04|6239.04|6235.86|6235.86|0
1647597640000|2022-03-18 10:00:40|6239.38|6239.38|6240.58|6240.58|6240.58|6240.58|6239.38|6239.38|0
1647597650000|2022-03-18 10:00:50|6240.7|6240.7|6240.7|6240.7|6241.03|6241.03|6240.7|6240.7|0
1647597690000|2022-03-18 10:01:30|6241.03|6241.03|6241.03|6241.03|6241.03|6241.03|6241.03|6241.03|0
1647597730000|2022-03-18 10:02:10|6241.74|6241.74|6241.74|6241.74|6241.74|6241.74|6241.74|6241.74|0
1647597740000|2022-03-18 10:02:20|6242.45|6242.45|6242.45|6242.45|6242.45|6242.45|6242.45|6242.45|0
1647597850000|2022-03-18 10:04:10|6242.79|6242.79|6243.5|6243.5|6243.5|6243.5|6242.79|6242.79|0
1647597910000|2022-03-18 10:05:10|6242.3|6242.3|6240.36|6240.36|6242.3|6242.3|6240.36|6240.36|0
1647597950000|2022-03-18 10:05:50|6240.59|6240.59|6240.59|6240.59|6240.59|6240.59|6240.59|6240.59|0
1647597960000|2022-03-18 10:06:00|6244.64|6244.64|6244.64|6244.64|6244.64|6244.64|6244.64|6244.64|0
1647598010000|2022-03-18 10:06:50|6244.52|6244.52|6244.52|6244.52|6244.52|6244.52|6244.52|6244.52|0
1647598040000|2022-03-18 10:07:20|6244.03|6244.03|6244.28|6244.28|6244.28|6244.28|6244.03|6244.03|0
1647598070000|2022-03-18 10:07:50|6246.3|6246.3|6245.83|6245.83|6246.54|6246.54|6245.83|6245.83|0
1647598080000|2022-03-18 10:08:00|6245.59|6245.59|6245.59|6245.59|6245.59|6245.59|6245.59|6245.59|0
1647598120000|2022-03-18 10:08:40|6245.82|6245.82|6245.82|6245.82|6245.82|6245.82|6245.82|6245.82|0
1647598130000|2022-03-18 10:08:50|6246.06|6246.06|6246.06|6246.06|6246.06|6246.06|6246.06|6246.06|0
1647598140000|2022-03-18 10:09:00|6246.33|6246.33|6246.33|6246.33|6246.33|6246.33|6246.33|6246.33|0
1647598150000|2022-03-18 10:09:10|6246.56|6246.56|6246.56|6246.56|6246.56|6246.56|6246.56|6246.56|0
1647598160000|2022-03-18 10:09:20|6247.99|6247.99|6247.99|6247.99|6247.99|6247.99|6247.99|6247.99|0
1647598170000|2022-03-18 10:09:30|6248.7|6248.7|6248.7|6248.7|6248.7|6248.7|6248.7|6248.7|0
1647598180000|2022-03-18 10:09:40|6247.99|6247.99|6247.99|6247.99|6247.99|6247.99|6247.99|6247.99|0
1647598190000|2022-03-18 10:09:50|6247.64|6247.64|6247.64|6247.64|6247.64|6247.64|6247.64|6247.64|0
1647598500000|2022-03-18 10:15:00|6247.39|6247.39|6247.15|6247.15|6247.39|6247.39|6246.65|6246.65|0
1647598510000|2022-03-18 10:15:10|6247.39|6247.39|6240.64|6240.64|6247.97|6247.97|6237.2|6237.2|0
1647598520000|2022-03-18 10:15:20|6240.15|6240.15|6234.25|6234.25|6240.15|6240.15|6234.25|6234.25|0
1647598530000|2022-03-18 10:15:30|6234.96|6234.96|6234.68|6234.68|6234.96|6234.96|6234|6234|0
1647598540000|2022-03-18 10:15:40|6234.35|6234.35|6237.42|6237.42|6237.42|6237.42|6234.35|6234.35|0
1647598550000|2022-03-18 10:15:50|6237.18|6237.18|6233.62|6233.62|6237.18|6237.18|6233.62|6233.62|0
1647598560000|2022-03-18 10:16:00|6234.33|6234.33|6239.95|6239.95|6239.95|6239.95|6234.33|6234.33|0
1647598570000|2022-03-18 10:16:10|6239.24|6239.24|6240.66|6240.66|6242.08|6242.08|6239.24|6239.24|0
1647598580000|2022-03-18 10:16:20|6241.73|6241.73|6241.8|6241.8|6244.03|6244.03|6241.73|6241.73|0
1647598590000|2022-03-18 10:16:30|6240.82|6240.82|6238.44|6238.44|6240.82|6240.82|6238.44|6238.44|0
1647598600000|2022-03-18 10:16:40|6238.32|6238.32|6241.63|6241.63|6241.88|6241.88|6238.32|6238.32|0
1647598610000|2022-03-18 10:16:50|6240.92|6240.92|6240.76|6240.76|6240.92|6240.92|6240.65|6240.65|0
1647598620000|2022-03-18 10:17:00|6238.63|6238.63|6239.7|6239.7|6240.41|6240.41|6238.41|6238.41|0
1647598630000|2022-03-18 10:17:10|6239.93|6239.93|6238.16|6238.16|6241.48|6241.48|6238.16|6238.16|0
1647598640000|2022-03-18 10:17:20|6238.4|6238.4|6239.96|6239.96|6240.54|6240.54|6238.4|6238.4|0
1647598650000|2022-03-18 10:17:30|6240.19|6240.19|6239.98|6239.98|6240.23|6240.23|6239.96|6239.96|0
1647598660000|2022-03-18 10:17:40|6240.69|6240.69|6239.27|6239.27|6240.69|6240.69|6239.27|6239.27|0
1647598670000|2022-03-18 10:17:50|6238.56|6238.56|6237.18|6237.18|6238.56|6238.56|6237.18|6237.18|0
1647598680000|2022-03-18 10:18:00|6237.51|6237.51|6241.88|6241.88|6242.37|6242.37|6237.51|6237.51|0
1647598690000|2022-03-18 10:18:10|6241.99|6241.99|6240.57|6240.57|6241.99|6241.99|6240.57|6240.57|0
1647598700000|2022-03-18 10:18:20|6239.86|6239.86|6239.86|6239.86|6240.11|6240.11|6239.86|6239.86|0
1647598710000|2022-03-18 10:18:30|6239.37|6239.37|6239.37|6239.37|6239.37|6239.37|6239.37|6239.37|0
1647598720000|2022-03-18 10:18:40|6239.02|6239.02|6241.15|6241.15|6241.15|6241.15|6239.02|6239.02|0
1647598750000|2022-03-18 10:19:10|6240.82|6240.82|6239.4|6239.4|6240.82|6240.82|6239.4|6239.4|0
1647598760000|2022-03-18 10:19:20|6239.51|6239.51|6238.46|6238.46|6239.51|6239.51|6238.46|6238.46|0
1647598780000|2022-03-18 10:19:40|6237.48|6237.48|6234.47|6234.47|6237.48|6237.48|6234.47|6234.47|0
1647598790000|2022-03-18 10:19:50|6233.76|6233.76|6229.04|6229.04|6233.76|6233.76|6229.04|6229.04|0
1647598800000|2022-03-18 10:20:00|6228.33|6228.33|6231.2|6231.2|6231.91|6231.91|6228.33|6228.33|0
1647598810000|2022-03-18 10:20:10|6230.49|6230.49|6233.67|6233.67|6233.67|6233.67|6230.49|6230.49|0
1647598820000|2022-03-18 10:20:20|6233.33|6233.33|6233.33|6233.33|6233.33|6233.33|6233.33|6233.33|0
1647598830000|2022-03-18 10:20:30|6232.62|6232.62|6232.62|6232.62|6232.62|6232.62|6232.62|6232.62|0
1647598860000|2022-03-18 10:21:00|6231.91|6231.91|6231.45|6231.45|6232.16|6232.16|6231.45|6231.45|0
1647598870000|2022-03-18 10:21:10|6231.2|6231.2|6231.2|6231.2|6231.2|6231.2|6231.2|6231.2|0
1647598880000|2022-03-18 10:21:20|6230.85|6230.85|6230.85|6230.85|6230.85|6230.85|6230.85|6230.85|0
1647598890000|2022-03-18 10:21:30|6229.43|6229.43|6229.43|6229.43|6229.43|6229.43|6229.43|6229.43|0
1647598900000|2022-03-18 10:21:40|6229.2|6229.2|6228.95|6228.95|6229.2|6229.2|6228.95|6228.95|0
1647598920000|2022-03-18 10:22:00|6229.66|6229.66|6228.95|6228.95|6229.66|6229.66|6228.95|6228.95|0
1647598930000|2022-03-18 10:22:10|6229.2|6229.2|6229.2|6229.2|6229.2|6229.2|6229.2|6229.2|0
1647598940000|2022-03-18 10:22:20|6228.74|6228.74|6228.74|6228.74|6228.74|6228.74|6228.74|6228.74|0
1647598950000|2022-03-18 10:22:30|6230.16|6230.16|6229.45|6229.45|6230.16|6230.16|6229.45|6229.45|0
1647598960000|2022-03-18 10:22:40|6228.02|6228.02|6226.98|6226.98|6228.02|6228.02|6226.98|6226.98|0
1647598970000|2022-03-18 10:22:50|6226.73|6226.73|6226.15|6226.15|6226.73|6226.73|6226.15|6226.15|0
1647598980000|2022-03-18 10:23:00|6226.86|6226.86|6226.89|6226.89|6227.6|6227.6|6226.86|6226.86|0
1647599010000|2022-03-18 10:23:30|6226.18|6226.18|6224.26|6224.26|6226.18|6226.18|6224.26|6224.26|0
1647599020000|2022-03-18 10:23:40|6224.15|6224.15|6224.49|6224.49|6224.61|6224.61|6224.15|6224.15|0
1647599040000|2022-03-18 10:24:00|6225.92|6225.92|6225.92|6225.92|6225.92|6225.92|6225.92|6225.92|0
1647599070000|2022-03-18 10:24:30|6225.2|6225.2|6223.78|6223.78|6225.2|6225.2|6223.78|6223.78|0
1647599130000|2022-03-18 10:25:30|6224.49|6224.49|6226.36|6226.36|6226.61|6226.61|6224.49|6224.49|0
1647599140000|2022-03-18 10:25:40|6225.65|6225.65|6224.94|6224.94|6225.65|6225.65|6224.94|6224.94|0
1647599150000|2022-03-18 10:25:50|6225.65|6225.65|6225.65|6225.65|6225.65|6225.65|6225.65|6225.65|0
1647599160000|2022-03-18 10:26:00|6224.94|6224.94|6224.71|6224.71|6224.94|6224.94|6224.71|6224.71|0
1647599170000|2022-03-18 10:26:10|6223.39|6223.39|6223.39|6223.39|6223.39|6223.39|6223.39|6223.39|0
1647599180000|2022-03-18 10:26:20|6222.68|6222.68|6222.44|6222.44|6222.68|6222.68|6222.44|6222.44|0
1647599190000|2022-03-18 10:26:30|6223.86|6223.86|6223.15|6223.15|6223.86|6223.86|6223.15|6223.15|0
1647599200000|2022-03-18 10:26:40|6222.44|6222.44|6223.39|6223.39|6223.39|6223.39|6221.73|6221.73|0
1647599220000|2022-03-18 10:27:00|6224.82|6224.82|6224.11|6224.11|6224.82|6224.82|6224.11|6224.11|0
1647599280000|2022-03-18 10:28:00|6225.53|6225.53|6226.24|6226.24|6226.24|6226.24|6225.53|6225.53|0
1647599310000|2022-03-18 10:28:30|6226.95|6226.95|6227.18|6227.18|6227.87|6227.87|6226.95|6226.95|0
1647599340000|2022-03-18 10:29:00|6226.68|6226.68|6226.68|6226.68|6226.68|6226.68|6226.68|6226.68|0
1647599350000|2022-03-18 10:29:10|6226.57|6226.57|6226.34|6226.34|6226.57|6226.57|6226.34|6226.34|0
1647599360000|2022-03-18 10:29:20|6224.91|6224.91|6222.78|6222.78|6224.91|6224.91|6222.78|6222.78|0
1647599380000|2022-03-18 10:29:40|6222.07|6222.07|6222.18|6222.18|6222.18|6222.18|6222.07|6222.07|0
1647599400000|2022-03-18 10:30:00|6221.47|6221.47|6220.74|6220.74|6221.47|6221.47|6220.51|6220.51|0
1647599410000|2022-03-18 10:30:10|6220.07|6220.07|6219.58|6219.58|6220.07|6220.07|6219.47|6219.47|0
1647599420000|2022-03-18 10:30:20|6219.12|6219.12|6218.66|6218.66|6219.12|6219.12|6218.66|6218.66|0
1647599440000|2022-03-18 10:30:40|6218.92|6218.92|6218.92|6218.92|6219.64|6219.64|6218.92|6218.92|0
1647599450000|2022-03-18 10:30:50|6221.3|6221.3|6219.42|6219.42|6222.02|6222.02|6219.42|6219.42|0
1647599460000|2022-03-18 10:31:00|6218.68|6218.68|6218.68|6218.68|6218.68|6218.68|6218.68|6218.68|0
1647599470000|2022-03-18 10:31:10|6217.97|6217.97|6218.16|6218.16|6219.12|6219.12|6217.7|6217.7|0
1647599480000|2022-03-18 10:31:20|6217.45|6217.45|6218.16|6218.16|6218.87|6218.87|6217.45|6217.45|0
1647599490000|2022-03-18 10:31:30|6218.05|6218.05|6218.05|6218.05|6218.05|6218.05|6218.05|6218.05|0
1647599500000|2022-03-18 10:31:40|6219.47|6219.47|6219.93|6219.93|6219.93|6219.93|6218.76|6218.76|0
1647599570000|2022-03-18 10:32:50|6219.59|6219.59|6219.59|6219.59|6219.59|6219.59|6219.59|6219.59|0
1647599600000|2022-03-18 10:33:20|6220.28|6220.28|6220.4|6220.4|6220.63|6220.63|6220.16|6220.16|0
1647599610000|2022-03-18 10:33:30|6220.16|6220.16|6220.16|6220.16|6220.16|6220.16|6220.16|6220.16|0
1647599620000|2022-03-18 10:33:40|6219.45|6219.45|6218.97|6218.97|6219.45|6219.45|6218.51|6218.51|0
1647599630000|2022-03-18 10:33:50|6219.31|6219.31|6219.31|6219.31|6219.31|6219.31|6219.31|6219.31|0
1647599640000|2022-03-18 10:34:00|6219.54|6219.54|6219.54|6219.54|6219.54|6219.54|6219.54|6219.54|0
1647599650000|2022-03-18 10:34:10|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|0
1647599660000|2022-03-18 10:34:20|6220.15|6220.15|6221.44|6221.44|6222.62|6222.62|6220.15|6220.15|0
1647599670000|2022-03-18 10:34:30|6220.73|6220.73|6220.02|6220.02|6220.73|6220.73|6220.02|6220.02|0
1647599680000|2022-03-18 10:34:40|6219.31|6219.31|6218.97|6218.97|6219.31|6219.31|6218.97|6218.97|0
1647599690000|2022-03-18 10:34:50|6218.26|6218.26|6218.26|6218.26|6218.26|6218.26|6218.26|6218.26|0
1647599700000|2022-03-18 10:35:00|6218.97|6218.97|6220.39|6220.39|6220.39|6220.39|6218.97|6218.97|0
1647599710000|2022-03-18 10:35:10|6218.97|6218.97|6218.97|6218.97|6218.97|6218.97|6218.97|6218.97|0
1647599730000|2022-03-18 10:35:30|6218.64|6218.64|6218.64|6218.64|6218.64|6218.64|6218.64|6218.64|0
1647599750000|2022-03-18 10:35:50|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|0
1647599760000|2022-03-18 10:36:00|6219.79|6219.79|6219.79|6219.79|6219.79|6219.79|6219.79|6219.79|0
1647599770000|2022-03-18 10:36:10|6219.3|6219.3|6219.3|6219.3|6219.3|6219.3|6219.3|6219.3|0
1647599780000|2022-03-18 10:36:20|6218.59|6218.59|6218.25|6218.25|6218.59|6218.59|6218.25|6218.25|0
1647599790000|2022-03-18 10:36:30|6217.54|6217.54|6217.54|6217.54|6217.54|6217.54|6217.54|6217.54|0
1647599830000|2022-03-18 10:37:10|6217.31|6217.31|6216.96|6216.96|6218.02|6218.02|6216.96|6216.96|0
1647599870000|2022-03-18 10:37:50|6217.3|6217.3|6217.3|6217.3|6217.3|6217.3|6217.3|6217.3|0
1647599880000|2022-03-18 10:38:00|6218.01|6218.01|6216.58|6216.58|6218.01|6218.01|6216.58|6216.58|0
1647599900000|2022-03-18 10:38:20|6217.3|6217.3|6216.58|6216.58|6217.3|6217.3|6216.58|6216.58|0
1647599910000|2022-03-18 10:38:30|6216.34|6216.34|6216.34|6216.34|6216.34|6216.34|6216.34|6216.34|0
1647599940000|2022-03-18 10:39:00|6216.68|6216.68|6216.68|6216.68|6216.68|6216.68|6216.68|6216.68|0
1647599950000|2022-03-18 10:39:10|6216.34|6216.34|6216.83|6216.83|6216.83|6216.83|6216.34|6216.34|0
1647600020000|2022-03-18 10:40:20|6216.95|6216.95|6217.9|6217.9|6218.62|6218.62|6216.95|6216.95|0
1647600030000|2022-03-18 10:40:30|6217.19|6217.19|6216.23|6216.23|6217.19|6217.19|6216.23|6216.23|0
1647600040000|2022-03-18 10:40:40|6215.99|6215.99|6215.03|6215.03|6215.99|6215.99|6215.03|6215.03|0
1647600050000|2022-03-18 10:40:50|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|0
1647600060000|2022-03-18 10:41:00|6216.45|6216.45|6216.68|6216.68|6216.68|6216.68|6216.45|6216.45|0
1647600090000|2022-03-18 10:41:30|6217.4|6217.4|6217.4|6217.4|6217.4|6217.4|6217.4|6217.4|0
1647600110000|2022-03-18 10:41:50|6216.68|6216.68|6216.68|6216.68|6216.68|6216.68|6216.68|6216.68|0
1647600150000|2022-03-18 10:42:30|6216.01|6216.01|6216.01|6216.01|6216.01|6216.01|6216.01|6216.01|0
1647600160000|2022-03-18 10:42:40|6213.72|6213.72|6213.83|6213.83|6213.83|6213.83|6212.41|6212.41|0
1647600180000|2022-03-18 10:43:00|6215.26|6215.26|6215.26|6215.26|6215.97|6215.97|6215.26|6215.26|0
1647600190000|2022-03-18 10:43:10|6214.55|6214.55|6214.55|6214.55|6214.55|6214.55|6214.55|6214.55|0
1647600260000|2022-03-18 10:44:20|6213.54|6213.54|6213.54|6213.54|6213.54|6213.54|6213.54|6213.54|0
1647600270000|2022-03-18 10:44:30|6213.65|6213.65|6213.54|6213.54|6213.65|6213.65|6213.42|6213.42|0
1647600280000|2022-03-18 10:44:40|6213.29|6213.29|6209.79|6209.79|6213.29|6213.29|6209.79|6209.79|0
1647600290000|2022-03-18 10:44:50|6210.5|6210.5|6210.5|6210.5|6210.5|6210.5|6210.5|6210.5|0
1647600330000|2022-03-18 10:45:30|6209.08|6209.08|6209.41|6209.41|6209.41|6209.41|6209.08|6209.08|0
1647600350000|2022-03-18 10:45:50|6208.7|6208.7|6208.03|6208.03|6208.7|6208.7|6208.03|6208.03|0
1647600360000|2022-03-18 10:46:00|6207.69|6207.69|6208.41|6208.41|6209.12|6209.12|6207.69|6207.69|0
1647600370000|2022-03-18 10:46:10|6207.69|6207.69|6207.69|6207.69|6207.69|6207.69|6207.69|6207.69|0
1647600410000|2022-03-18 10:46:50|6208.03|6208.03|6210.77|6210.77|6210.77|6210.77|6208.03|6208.03|0
1647600430000|2022-03-18 10:47:10|6210.06|6210.06|6208.64|6208.64|6210.06|6210.06|6208.64|6208.64|0
1647600460000|2022-03-18 10:47:40|6206.01|6206.01|6205.92|6205.92|6206.01|6206.01|6205.92|6205.92|0
1647600470000|2022-03-18 10:47:50|6206.63|6206.63|6207.35|6207.35|6207.35|6207.35|6206.63|6206.63|0
1647600530000|2022-03-18 10:48:50|6207.46|6207.46|6207.91|6207.91|6208.03|6208.03|6207.46|6207.46|0
1647600540000|2022-03-18 10:49:00|6208.41|6208.41|6209.83|6209.83|6210.54|6210.54|6208.41|6208.41|0
1647600550000|2022-03-18 10:49:10|6209.12|6209.12|6208.41|6208.41|6209.12|6209.12|6208.41|6208.41|0
1647600580000|2022-03-18 10:49:40|6208.07|6208.07|6208.07|6208.07|6208.07|6208.07|6208.07|6208.07|0
1647600590000|2022-03-18 10:49:50|6207.36|6207.36|6205.79|6205.79|6207.36|6207.36|6203.24|6203.24|0
1647600600000|2022-03-18 10:50:00|6204.56|6204.56|6205.09|6205.09|6206.15|6206.15|6203.78|6203.78|0
1647600610000|2022-03-18 10:50:10|6205.58|6205.58|6207.27|6207.27|6210.06|6210.06|6204.75|6204.75|0
1647600620000|2022-03-18 10:50:20|6205.85|6205.85|6204.49|6204.49|6205.85|6205.85|6202.26|6202.26|0
1647600630000|2022-03-18 10:50:30|6202.93|6202.93|6201.64|6201.64|6203.31|6203.31|6201.18|6201.18|0
1647600640000|2022-03-18 10:50:40|6200.93|6200.93|6201.2|6201.2|6202.58|6202.58|6199.55|6199.55|0
1647600650000|2022-03-18 10:50:50|6201.8|6201.8|6204.66|6204.66|6204.66|6204.66|6201.41|6201.41|0
1647600660000|2022-03-18 10:51:00|6205.48|6205.48|6201.22|6201.22|6205.48|6205.48|6199.78|6199.78|0
1647600670000|2022-03-18 10:51:10|6201.93|6201.93|6203.5|6203.5|6206.71|6206.71|6201.44|6201.44|0
1647600680000|2022-03-18 10:51:20|6203.85|6203.85|6203.67|6203.67|6203.85|6203.85|6198.77|6198.77|0
1647600690000|2022-03-18 10:51:30|6201.87|6201.87|6199.89|6199.89|6203.78|6203.78|6199.89|6199.89|0
1647600700000|2022-03-18 10:51:40|6200|6200|6199.64|6199.64|6202.72|6202.72|6197.76|6197.76|0
1647600710000|2022-03-18 10:51:50|6198.93|6198.93|6200.41|6200.41|6200.41|6200.41|6197.11|6197.11|0
1647600720000|2022-03-18 10:52:00|6202.25|6202.25|6196.39|6196.39|6202.25|6202.25|6196.39|6196.39|0
1647600730000|2022-03-18 10:52:10|6196.14|6196.14|6197.4|6197.4|6199.56|6199.56|6194.42|6194.42|0
1647600740000|2022-03-18 10:52:20|6197.17|6197.17|6200.12|6200.12|6200.12|6200.12|6195.37|6195.37|0
1647600750000|2022-03-18 10:52:30|6199.65|6199.65|6195.69|6195.69|6199.65|6199.65|6195.69|6195.69|0
1647600760000|2022-03-18 10:52:40|6195.19|6195.19|6192.92|6192.92|6196.11|6196.11|6192.11|6192.11|0
1647600770000|2022-03-18 10:52:50|6193.04|6193.04|6196.21|6196.21|6196.21|6196.21|6191.7|6191.7|0
1647600780000|2022-03-18 10:53:00|6196.77|6196.77|6192.77|6192.77|6196.77|6196.77|6192.53|6192.53|0
1647600790000|2022-03-18 10:53:10|6193.45|6193.45|6191.92|6191.92|6195.61|6195.61|6191.81|6191.81|0
1647600800000|2022-03-18 10:53:20|6190.5|6190.5|6193.61|6193.61|6193.61|6193.61|6189.8|6189.8|0
1647600810000|2022-03-18 10:53:30|6193.59|6193.59|6189.8|6189.8|6193.59|6193.59|6189.8|6189.8|0
1647600820000|2022-03-18 10:53:40|6189.69|6189.69|6191.39|6191.39|6193.87|6193.87|6189.44|6189.44|0
1647600830000|2022-03-18 10:53:50|6191.14|6191.14|6191.69|6191.69|6191.69|6191.69|6189.62|6189.62|0
1647600840000|2022-03-18 10:54:00|6192.11|6192.11|6186.93|6186.93|6192.11|6192.11|6186.93|6186.93|0
1647600850000|2022-03-18 10:54:10|6186.68|6186.68|6187.23|6187.23|6191.62|6191.62|6186.23|6186.23|0
1647600860000|2022-03-18 10:54:20|6187|6187|6187.29|6187.29|6187.29|6187.29|6184.68|6184.68|0
1647600870000|2022-03-18 10:54:30|6185.97|6185.97|6184.57|6184.57|6185.97|6185.97|6184.21|6184.21|0
1647600880000|2022-03-18 10:54:40|6184.91|6184.91|6182.18|6182.18|6186.12|6186.12|6181.95|6181.95|0
1647600890000|2022-03-18 10:54:50|6182.06|6182.06|6182.44|6182.44|6182.7|6182.7|6179.48|6179.48|0
1647600900000|2022-03-18 10:55:00|6183.99|6183.99|6181.6|6181.6|6183.99|6183.99|6181.48|6181.48|0
1647600910000|2022-03-18 10:55:10|6181.48|6181.48|6180.94|6180.94|6186.37|6186.37|6180.9|6180.9|0
1647600920000|2022-03-18 10:55:20|6180.45|6180.45|6184.13|6184.13|6184.13|6184.13|6180.08|6180.08|0
1647600930000|2022-03-18 10:55:30|6183.41|6183.41|6182.94|6182.94|6183.65|6183.65|6182.69|6182.69|0
1647600940000|2022-03-18 10:55:40|6181.56|6181.56|6184.49|6184.49|6184.49|6184.49|6181.56|6181.56|0
1647600950000|2022-03-18 10:55:50|6183.78|6183.78|6185.07|6185.07|6185.07|6185.07|6182.4|6182.4|0
1647600960000|2022-03-18 10:56:00|6184.64|6184.64|6182.82|6182.82|6184.64|6184.64|6182.22|6182.22|0
1647600970000|2022-03-18 10:56:10|6183.15|6183.15|6184.52|6184.52|6185.23|6185.23|6181.51|6181.51|0
1647600980000|2022-03-18 10:56:20|6185.23|6185.23|6185.7|6185.7|6185.7|6185.7|6183.68|6183.68|0
1647600990000|2022-03-18 10:56:30|6183.48|6183.48|6183.86|6183.86|6184.54|6184.54|6183.48|6183.48|0
1647601000000|2022-03-18 10:56:40|6184.57|6184.57|6185.32|6185.32|6186.02|6186.02|6184.15|6184.15|0
1647601010000|2022-03-18 10:56:50|6185.21|6185.21|6185.41|6185.41|6185.42|6185.42|6184.33|6184.33|0
1647601020000|2022-03-18 10:57:00|6186|6186|6185.48|6185.48|6186|6186|6183.6|6183.6|0
1647601030000|2022-03-18 10:57:10|6185.39|6185.39|6185.18|6185.18|6186.83|6186.83|6184.96|6184.96|0
1647601040000|2022-03-18 10:57:20|6183.73|6183.73|6186|6186|6186|6186|6183.73|6183.73|0
1647601050000|2022-03-18 10:57:30|6186.5|6186.5|6183.77|6183.77|6186.5|6186.5|6183.77|6183.77|0
1647601060000|2022-03-18 10:57:40|6184.48|6184.48|6185.5|6185.5|6186.76|6186.76|6183.43|6183.43|0
1647601070000|2022-03-18 10:57:50|6185.17|6185.17|6187.14|6187.14|6187.14|6187.14|6182.85|6182.85|0
1647601080000|2022-03-18 10:58:00|6187.62|6187.62|6192.4|6192.4|6193.31|6193.31|6186.91|6186.91|0
1647601090000|2022-03-18 10:58:10|6193.11|6193.11|6188.56|6188.56|6193.44|6193.44|6187.85|6187.85|0
1647601100000|2022-03-18 10:58:20|6189.24|6189.24|6191.37|6191.37|6191.37|6191.37|6187.43|6187.43|0
1647601110000|2022-03-18 10:58:30|6189.95|6189.95|6189.56|6189.56|6191.37|6191.37|6189.23|6189.23|0
1647601120000|2022-03-18 10:58:40|6190.27|6190.27|6188.8|6188.8|6191.37|6191.37|6187.9|6187.9|0
1647601130000|2022-03-18 10:58:50|6188.09|6188.09|6185.8|6185.8|6188.09|6188.09|6183.31|6183.31|0
1647601140000|2022-03-18 10:59:00|6183.42|6183.42|6184.32|6184.32|6184.85|6184.85|6182.71|6182.71|0
1647601150000|2022-03-18 10:59:10|6185.74|6185.74|6184.63|6184.63|6187.37|6187.37|6183.86|6183.86|0
1647601160000|2022-03-18 10:59:20|6184.05|6184.05|6181.35|6181.35|6184.05|6184.05|6177.08|6177.08|0
1647601170000|2022-03-18 10:59:30|6183.82|6183.82|6178.86|6178.86|6183.82|6183.82|6178.74|6178.74|0
1647601180000|2022-03-18 10:59:40|6179.86|6179.86|6181.08|6181.08|6184.32|6184.32|6179.8|6179.8|0
1647601190000|2022-03-18 10:59:50|6180.83|6180.83|6185.74|6185.74|6185.98|6185.98|6180.83|6180.83|0
1647601200000|2022-03-18 11:00:00|6186.34|6186.34|6184.71|6184.71|6188.12|6188.12|6184.71|6184.71|0
1647601210000|2022-03-18 11:00:10|6184.04|6184.04|6184.04|6184.04|6184.04|6184.04|6184.04|6184.04|0
1647601220000|2022-03-18 11:00:20|6183.93|6183.93|6183.66|6183.66|6183.93|6183.93|6183.66|6183.66|0
1647601230000|2022-03-18 11:00:30|6181.9|6181.9|6178|6178|6181.9|6181.9|6178|6178|0
1647601240000|2022-03-18 11:00:40|6177.65|6177.65|6176|6176|6177.65|6177.65|6176|6176|0
1647601260000|2022-03-18 11:01:00|6174.57|6174.57|6175.28|6175.28|6175.28|6175.28|6174.57|6174.57|0
1647601270000|2022-03-18 11:01:10|6174.95|6174.95|6173.5|6173.5|6174.95|6174.95|6173.5|6173.5|0
1647601290000|2022-03-18 11:01:30|6175.26|6175.26|6175.85|6175.85|6175.85|6175.85|6175.26|6175.26|0
1647601300000|2022-03-18 11:01:40|6176.56|6176.56|6178.53|6178.53|6178.53|6178.53|6176.56|6176.56|0
1647601310000|2022-03-18 11:01:50|6179.24|6179.24|6183.89|6183.89|6183.89|6183.89|6179.24|6179.24|0
1647601320000|2022-03-18 11:02:00|6184.16|6184.16|6186.29|6186.29|6186.29|6186.29|6184.16|6184.16|0
1647601330000|2022-03-18 11:02:10|6185.62|6185.62|6185.62|6185.62|6185.62|6185.62|6185.62|6185.62|0
1647601350000|2022-03-18 11:02:30|6184.91|6184.91|6185.87|6185.87|6185.87|6185.87|6184.91|6184.91|0
1647601360000|2022-03-18 11:02:40|6186.12|6186.12|6186.12|6186.12|6186.12|6186.12|6186.12|6186.12|0
1647601370000|2022-03-18 11:02:50|6187.54|6187.54|6190.88|6190.88|6190.88|6190.88|6187.54|6187.54|0
1647601380000|2022-03-18 11:03:00|6192.89|6192.89|6195.99|6195.99|6195.99|6195.99|6192.89|6192.89|0
1647601400000|2022-03-18 11:03:20|6199.54|6199.54|6201.2|6201.2|6201.91|6201.91|6199.54|6199.54|0
1647601410000|2022-03-18 11:03:30|6201.77|6201.77|6203.46|6203.46|6203.69|6203.69|6201.77|6201.77|0
1647601440000|2022-03-18 11:04:00|6203|6203|6196.94|6196.94|6203|6203|6196.94|6196.94|0
1647601450000|2022-03-18 11:04:10|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|0
1647601460000|2022-03-18 11:04:20|6198.35|6198.35|6197.65|6197.65|6198.35|6198.35|6197.65|6197.65|0
1647601470000|2022-03-18 11:04:30|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|0
1647601480000|2022-03-18 11:04:40|6196.01|6196.01|6195.3|6195.3|6196.01|6196.01|6195.3|6195.3|0
1647601500000|2022-03-18 11:05:00|6195.65|6195.65|6195.53|6195.53|6195.65|6195.65|6195.41|6195.41|0
1647601510000|2022-03-18 11:05:10|6195.3|6195.3|6195.3|6195.3|6195.3|6195.3|6195.3|6195.3|0
1647601520000|2022-03-18 11:05:20|6193.88|6193.88|6192.49|6192.49|6193.88|6193.88|6192.49|6192.49|0
1647601560000|2022-03-18 11:06:00|6192|6192|6192|6192|6192|6192|6192|6192|0
1647601580000|2022-03-18 11:06:20|6191.29|6191.29|6184.73|6184.73|6191.29|6191.29|6184.73|6184.73|0
1647601590000|2022-03-18 11:06:30|6183.3|6183.3|6183.19|6183.19|6183.3|6183.3|6183.19|6183.19|0
1647601610000|2022-03-18 11:06:50|6183.46|6183.46|6183.46|6183.46|6183.46|6183.46|6183.46|6183.46|0
1647601620000|2022-03-18 11:07:00|6184.88|6184.88|6184.88|6184.88|6184.88|6184.88|6184.88|6184.88|0
1647601630000|2022-03-18 11:07:10|6183.46|6183.46|6184.17|6184.17|6184.17|6184.17|6183.46|6183.46|0
1647601660000|2022-03-18 11:07:40|6184.88|6184.88|6184.88|6184.88|6184.88|6184.88|6184.88|6184.88|0
1647601680000|2022-03-18 11:08:00|6182.03|6182.03|6175.21|6175.21|6182.03|6182.03|6174.83|6174.83|0
1647601690000|2022-03-18 11:08:10|6175.44|6175.44|6176.62|6176.62|6177.12|6177.12|6175.44|6175.44|0
1647601700000|2022-03-18 11:08:20|6175.91|6175.91|6175.2|6175.2|6175.91|6175.91|6175.2|6175.2|0
1647601720000|2022-03-18 11:08:40|6175.45|6175.45|6178.63|6178.63|6178.63|6178.63|6175.45|6175.45|0
1647601730000|2022-03-18 11:08:50|6177.92|6177.92|6177.92|6177.92|6177.92|6177.92|6177.92|6177.92|0
1647601740000|2022-03-18 11:09:00|6175.07|6175.07|6177.21|6177.21|6177.21|6177.21|6175.07|6175.07|0
1647601750000|2022-03-18 11:09:10|6177.92|6177.92|6179.34|6179.34|6179.34|6179.34|6177.92|6177.92|0
1647601760000|2022-03-18 11:09:20|6177.21|6177.21|6177.21|6177.21|6177.21|6177.21|6177.21|6177.21|0
1647601770000|2022-03-18 11:09:30|6177.92|6177.92|6177.92|6177.92|6177.92|6177.92|6177.92|6177.92|0
1647601780000|2022-03-18 11:09:40|6179.34|6179.34|6179.57|6179.57|6179.57|6179.57|6179.34|6179.34|0
1647601790000|2022-03-18 11:09:50|6179.69|6179.69|6179.69|6179.69|6179.69|6179.69|6179.69|6179.69|0
1647601800000|2022-03-18 11:10:00|6180.4|6180.4|6180.4|6180.4|6180.4|6180.4|6180.4|6180.4|0
1647601810000|2022-03-18 11:10:10|6180.13|6180.13|6180.13|6180.13|6180.13|6180.13|6180.13|6180.13|0
1647601820000|2022-03-18 11:10:20|6178|6178|6178.24|6178.24|6178.24|6178.24|6176.82|6176.82|0
1647601830000|2022-03-18 11:10:30|6178.96|6178.96|6177.53|6177.53|6178.96|6178.96|6177.53|6177.53|0
1647601840000|2022-03-18 11:10:40|6177.87|6177.87|6177.87|6177.87|6177.87|6177.87|6177.87|6177.87|0
1647601860000|2022-03-18 11:11:00|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|0
1647601870000|2022-03-18 11:11:10|6179.64|6179.64|6180.24|6180.24|6180.24|6180.24|6179.64|6179.64|0
1647601880000|2022-03-18 11:11:20|6180.49|6180.49|6180.49|6180.49|6180.49|6180.49|6180.49|6180.49|0
1647601930000|2022-03-18 11:12:10|6181.2|6181.2|6181.2|6181.2|6181.2|6181.2|6181.2|6181.2|0
1647601940000|2022-03-18 11:12:20|6181.91|6181.91|6179.78|6179.78|6181.91|6181.91|6179.78|6179.78|0
1647601950000|2022-03-18 11:12:30|6179.53|6179.53|6179.53|6179.53|6179.53|6179.53|6179.53|6179.53|0
1647601980000|2022-03-18 11:13:00|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|0
1647602030000|2022-03-18 11:13:50|6181.9|6181.9|6181.9|6181.9|6181.9|6181.9|6181.9|6181.9|0
1647602040000|2022-03-18 11:14:00|6182.01|6182.01|6182.01|6182.01|6182.01|6182.01|6182.01|6182.01|0
1647602100000|2022-03-18 11:15:00|6182.68|6182.68|6182.68|6182.68|6182.68|6182.68|6182.68|6182.68|0
1647602140000|2022-03-18 11:15:40|6184.82|6184.82|6184.82|6184.82|6184.82|6184.82|6184.82|6184.82|0
1647602150000|2022-03-18 11:15:50|6184.55|6184.55|6184.55|6184.55|6184.55|6184.55|6184.55|6184.55|0
1647602200000|2022-03-18 11:16:40|6183.84|6183.84|6184.55|6184.55|6184.55|6184.55|6183.84|6183.84|0
1647602230000|2022-03-18 11:17:10|6184.67|6184.67|6182.53|6182.53|6184.67|6184.67|6182.53|6182.53|0
1647602250000|2022-03-18 11:17:30|6183.24|6183.24|6184.45|6184.45|6184.45|6184.45|6183.24|6183.24|0
1647602340000|2022-03-18 11:19:00|6183.02|6183.02|6182.31|6182.31|6183.02|6183.02|6182.31|6182.31|0
1647602350000|2022-03-18 11:19:10|6183.02|6183.02|6183.02|6183.02|6183.02|6183.02|6183.02|6183.02|0
1647602370000|2022-03-18 11:19:30|6183.14|6183.14|6183.14|6183.14|6183.14|6183.14|6183.14|6183.14|0
1647602380000|2022-03-18 11:19:40|6183.41|6183.41|6183.41|6183.41|6183.41|6183.41|6183.41|6183.41|0
1647602410000|2022-03-18 11:20:10|6183.74|6183.74|6186.59|6186.59|6188.01|6188.01|6183.74|6183.74|0
1647602420000|2022-03-18 11:20:20|6183.74|6183.74|6183.74|6183.74|6183.74|6183.74|6183.74|6183.74|0
1647602450000|2022-03-18 11:20:50|6183.03|6183.03|6183.03|6183.03|6183.03|6183.03|6183.03|6183.03|0
1647602470000|2022-03-18 11:21:10|6182.32|6182.32|6182.32|6182.32|6182.32|6182.32|6182.32|6182.32|0
1647602540000|2022-03-18 11:22:20|6181.61|6181.61|6181.61|6181.61|6181.61|6181.61|6181.61|6181.61|0
1647602600000|2022-03-18 11:23:20|6181.26|6181.26|6180.59|6180.59|6181.26|6181.26|6180.59|6180.59|0
1647602620000|2022-03-18 11:23:40|6181.3|6181.3|6182.01|6182.01|6182.01|6182.01|6181.3|6181.3|0
1647602640000|2022-03-18 11:24:00|6182.25|6182.25|6182.48|6182.48|6182.48|6182.48|6182.25|6182.25|0
1647602670000|2022-03-18 11:24:30|6182.71|6182.71|6182.71|6182.71|6182.71|6182.71|6182.71|6182.71|0
1647602700000|2022-03-18 11:25:00|6182.82|6182.82|6182.82|6182.82|6182.82|6182.82|6182.82|6182.82|0
1647602740000|2022-03-18 11:25:40|6182.59|6182.59|6182.48|6182.48|6182.59|6182.59|6182.13|6182.13|0
1647602750000|2022-03-18 11:25:50|6181.77|6181.77|6181.77|6181.77|6181.77|6181.77|6181.05|6181.05|0
1647602850000|2022-03-18 11:27:30|6181.52|6181.52|6181.52|6181.52|6181.52|6181.52|6181.4|6181.4|0
1647602870000|2022-03-18 11:27:50|6179.39|6179.39|6176.78|6176.78|6179.39|6179.39|6176.78|6176.78|0
1647602880000|2022-03-18 11:28:00|6176.31|6176.31|6176.31|6176.31|6177.02|6177.02|6176.31|6176.31|0
1647602900000|2022-03-18 11:28:20|6175.6|6175.6|6175.6|6175.6|6175.6|6175.6|6175.6|6175.6|0
1647602910000|2022-03-18 11:28:30|6175.37|6175.37|6175.37|6175.37|6175.37|6175.37|6175.37|6175.37|0
1647602920000|2022-03-18 11:28:40|6175.49|6175.49|6175.25|6175.25|6175.49|6175.49|6175.25|6175.25|0
1647602930000|2022-03-18 11:28:50|6175.5|6175.5|6176.51|6176.51|6179.35|6179.35|6175.5|6175.5|0
1647602940000|2022-03-18 11:29:00|6177.09|6177.09|6177.09|6177.09|6177.09|6177.09|6177.09|6177.09|0
1647602960000|2022-03-18 11:29:20|6179.22|6179.22|6175.66|6175.66|6179.22|6179.22|6175.66|6175.66|0
1647602970000|2022-03-18 11:29:30|6177.09|6177.09|6177.09|6177.09|6177.09|6177.09|6177.09|6177.09|0
1647603010000|2022-03-18 11:30:10|6177.8|6177.8|6177.8|6177.8|6177.8|6177.8|6177.8|6177.8|0
1647603030000|2022-03-18 11:30:30|6179.22|6179.22|6180.87|6180.87|6180.87|6180.87|6179.22|6179.22|0
1647603040000|2022-03-18 11:30:40|6180.16|6180.16|6180.16|6180.16|6180.16|6180.16|6180.16|6180.16|0
1647603060000|2022-03-18 11:31:00|6179.49|6179.49|6178.78|6178.78|6179.49|6179.49|6178.78|6178.78|0
1647603080000|2022-03-18 11:31:20|6179.45|6179.45|6179.45|6179.45|6179.45|6179.45|6179.45|6179.45|0
1647603160000|2022-03-18 11:32:40|6180.16|6180.16|6180.16|6180.16|6180.16|6180.16|6180.16|6180.16|0
1647603180000|2022-03-18 11:33:00|6182.3|6182.3|6184.21|6184.21|6184.21|6184.21|6182.3|6182.3|0
1647603260000|2022-03-18 11:34:20|6184.55|6184.55|6185.26|6185.26|6185.26|6185.26|6184.55|6184.55|0
1647603300000|2022-03-18 11:35:00|6184.68|6184.68|6185.84|6185.84|6185.84|6185.84|6184.68|6184.68|0
1647603310000|2022-03-18 11:35:10|6185.35|6185.35|6185.35|6185.35|6185.35|6185.35|6185.35|6185.35|0
1647603350000|2022-03-18 11:35:50|6186.58|6186.58|6187.07|6187.07|6187.07|6187.07|6186.58|6186.58|0
1647603360000|2022-03-18 11:36:00|6187.34|6187.34|6192.32|6192.32|6193.03|6193.03|6187.34|6187.34|0
1647603370000|2022-03-18 11:36:10|6192.08|6192.08|6191.37|6191.37|6192.79|6192.79|6191.37|6191.37|0
1647603380000|2022-03-18 11:36:20|6191.12|6191.12|6191.12|6191.12|6191.12|6191.12|6191.12|6191.12|0
1647603420000|2022-03-18 11:37:00|6191.37|6191.37|6191.7|6191.7|6191.7|6191.7|6191.37|6191.37|0
1647603460000|2022-03-18 11:37:40|6192.19|6192.19|6192.19|6192.19|6192.19|6192.19|6192.19|6192.19|0
1647603610000|2022-03-18 11:40:10|6187.93|6187.93|6188.64|6188.64|6188.64|6188.64|6187.21|6187.21|0
1647603630000|2022-03-18 11:40:30|6190.06|6190.06|6190.4|6190.4|6190.4|6190.4|6190.06|6190.06|0
1647603640000|2022-03-18 11:40:40|6190.51|6190.51|6190.51|6190.51|6190.51|6190.51|6190.51|6190.51|0
1647603660000|2022-03-18 11:41:00|6192.65|6192.65|6192.27|6192.27|6192.65|6192.65|6192.27|6192.27|0
1647603740000|2022-03-18 11:42:20|6192.98|6192.98|6192.98|6192.98|6192.98|6192.98|6192.98|6192.98|0
1647603750000|2022-03-18 11:42:30|6193.23|6193.23|6193.23|6193.23|6193.23|6193.23|6193.23|6193.23|0
1647603760000|2022-03-18 11:42:40|6194.65|6194.65|6195.97|6195.97|6195.97|6195.97|6194.65|6194.65|0
1647603770000|2022-03-18 11:42:50|6197.64|6197.64|6197.87|6197.87|6197.87|6197.87|6197.64|6197.64|0
1647603780000|2022-03-18 11:43:00|6198.21|6198.21|6199.64|6199.64|6199.64|6199.64|6198.21|6198.21|0
1647603790000|2022-03-18 11:43:10|6199.39|6199.39|6199.39|6199.39|6199.39|6199.39|6199.39|6199.39|0
1647603810000|2022-03-18 11:43:30|6199.85|6199.85|6199.85|6199.85|6199.85|6199.85|6199.85|6199.85|0
1647603840000|2022-03-18 11:44:00|6200.19|6200.19|6200.19|6200.19|6200.19|6200.19|6200.19|6200.19|0
1647603870000|2022-03-18 11:44:30|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|0
1647603910000|2022-03-18 11:45:10|6197.72|6197.72|6195.93|6195.93|6197.72|6197.72|6195.93|6195.93|0
1647603930000|2022-03-18 11:45:30|6193.8|6193.8|6195.22|6195.22|6195.22|6195.22|6193.8|6193.8|0
1647603940000|2022-03-18 11:45:40|6194.51|6194.51|6194.51|6194.51|6194.51|6194.51|6194.51|6194.51|0
1647604020000|2022-03-18 11:47:00|6193.84|6193.84|6193.84|6193.84|6193.84|6193.84|6193.84|6193.84|0
1647604090000|2022-03-18 11:48:10|6193.96|6193.96|6193.84|6193.84|6193.96|6193.96|6193.84|6193.84|0
1647604150000|2022-03-18 11:49:10|6193.96|6193.96|6193.96|6193.96|6193.96|6193.96|6193.96|6193.96|0
1647604180000|2022-03-18 11:49:40|6194.29|6194.29|6200.74|6200.74|6200.74|6200.74|6194.29|6194.29|0
1647604190000|2022-03-18 11:49:50|6200.48|6200.48|6200.48|6200.48|6200.48|6200.48|6200.48|6200.48|0
1647604200000|2022-03-18 11:50:00|6199.76|6199.76|6199.52|6199.52|6199.76|6199.76|6199.52|6199.52|0
1647604240000|2022-03-18 11:50:40|6199.4|6199.4|6194.8|6194.8|6199.4|6199.4|6194.09|6194.09|0
1647604250000|2022-03-18 11:50:50|6195.13|6195.13|6195.13|6195.13|6195.13|6195.13|6195.13|6195.13|0
1647604260000|2022-03-18 11:51:00|6197.27|6197.27|6197.98|6197.98|6197.98|6197.98|6197.27|6197.27|0
1647604270000|2022-03-18 11:51:10|6198.65|6198.65|6198.65|6198.65|6198.65|6198.65|6198.65|6198.65|0
1647604370000|2022-03-18 11:52:50|6199.23|6199.23|6199.46|6199.46|6199.46|6199.46|6199.23|6199.23|0
1647604390000|2022-03-18 11:53:10|6199.71|6199.71|6199.96|6199.96|6200.2|6200.2|6199.71|6199.71|0
1647604430000|2022-03-18 11:53:50|6199.71|6199.71|6199.04|6199.04|6199.71|6199.71|6199.04|6199.04|0
1647604440000|2022-03-18 11:54:00|6198.81|6198.81|6198.58|6198.58|6198.81|6198.81|6198.58|6198.58|0
1647604460000|2022-03-18 11:54:20|6198.31|6198.31|6195.21|6195.21|6198.31|6198.31|6195.21|6195.21|0
1647604470000|2022-03-18 11:54:30|6194.05|6194.05|6194.05|6194.05|6194.05|6194.05|6194.05|6194.05|0
1647604480000|2022-03-18 11:54:40|6193.34|6193.34|6193.34|6193.34|6193.34|6193.34|6193.34|6193.34|0
1647604490000|2022-03-18 11:54:50|6194.05|6194.05|6191.21|6191.21|6194.05|6194.05|6191.21|6191.21|0
1647604500000|2022-03-18 11:55:00|6192.63|6192.63|6193.34|6193.34|6193.34|6193.34|6192.63|6192.63|0
1647604630000|2022-03-18 11:57:10|6193.61|6193.61|6193.61|6193.61|6193.61|6193.61|6193.61|6193.61|0
1647604640000|2022-03-18 11:57:20|6194.28|6194.28|6196.41|6196.41|6196.41|6196.41|6194.28|6194.28|0
1647604660000|2022-03-18 11:57:40|6196.08|6196.08|6196.08|6196.08|6196.08|6196.08|6196.08|6196.08|0
1647604690000|2022-03-18 11:58:10|6197.5|6197.5|6199.42|6199.42|6199.42|6199.42|6197.5|6197.5|0
1647604720000|2022-03-18 11:58:40|6200.09|6200.09|6200.32|6200.32|6200.32|6200.32|6200.09|6200.09|0
1647604730000|2022-03-18 11:58:50|6200.55|6200.55|6200.55|6200.55|6200.55|6200.55|6200.55|6200.55|0
1647604740000|2022-03-18 11:59:00|6200.8|6200.8|6202.93|6202.93|6202.93|6202.93|6200.8|6200.8|0
1647604780000|2022-03-18 11:59:40|6202.68|6202.68|6201.26|6201.26|6202.68|6202.68|6201.26|6201.26|0
1647604800000|2022-03-18 12:00:00|6201.51|6201.51|6201.61|6201.61|6205.41|6205.41|6201.51|6201.51|0
1647604810000|2022-03-18 12:00:10|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|0
1647604850000|2022-03-18 12:00:50|6202.57|6202.57|6202.57|6202.57|6202.57|6202.57|6202.57|6202.57|0
1647604860000|2022-03-18 12:01:00|6202.32|6202.32|6202.78|6202.78|6202.78|6202.78|6201.83|6201.83|0
1647604870000|2022-03-18 12:01:10|6203.03|6203.03|6201.82|6201.82|6203.03|6203.03|6201.33|6201.33|0
1647604910000|2022-03-18 12:01:50|6199.69|6199.69|6199.69|6199.69|6199.69|6199.69|6199.69|6199.69|0
1647604920000|2022-03-18 12:02:00|6199.19|6199.19|6199.19|6199.19|6199.19|6199.19|6199.19|6199.19|0
1647604930000|2022-03-18 12:02:10|6199.69|6199.69|6199.69|6199.69|6199.69|6199.69|6199.69|6199.69|0
1647604940000|2022-03-18 12:02:20|6198.98|6198.98|6200.4|6200.4|6200.4|6200.4|6198.98|6198.98|0
1647604950000|2022-03-18 12:02:30|6201.11|6201.11|6201.82|6201.82|6201.82|6201.82|6199.69|6199.69|0
1647604960000|2022-03-18 12:02:40|6202.53|6202.53|6202.53|6202.53|6202.53|6202.53|6202.53|6202.53|0
1647605020000|2022-03-18 12:03:40|6203.2|6203.2|6203.2|6203.2|6203.2|6203.2|6203.2|6203.2|0
1647605030000|2022-03-18 12:03:50|6203.32|6203.32|6203.57|6203.57|6203.9|6203.9|6203.32|6203.32|0
1647605080000|2022-03-18 12:04:40|6203.68|6203.68|6210.27|6210.27|6210.27|6210.27|6203.68|6203.68|0
1647605090000|2022-03-18 12:04:50|6209.6|6209.6|6209.22|6209.22|6209.6|6209.6|6209.1|6209.1|0
1647605100000|2022-03-18 12:05:00|6209.93|6209.93|6207.26|6207.26|6211.62|6211.62|6206.54|6206.54|0
1647605110000|2022-03-18 12:05:10|6207.14|6207.14|6209.27|6209.27|6209.27|6209.27|6207.14|6207.14|0
1647605120000|2022-03-18 12:05:20|6209.39|6209.39|6209.39|6209.39|6209.39|6209.39|6209.39|6209.39|0
1647605170000|2022-03-18 12:06:10|6209.27|6209.27|6209.27|6209.27|6209.27|6209.27|6209.27|6209.27|0
1647605190000|2022-03-18 12:06:30|6207.14|6207.14|6207.14|6207.14|6207.14|6207.14|6207.14|6207.14|0
1647605200000|2022-03-18 12:06:40|6205.72|6205.72|6207.6|6207.6|6207.6|6207.6|6205.72|6205.72|0
1647605220000|2022-03-18 12:07:00|6208.32|6208.32|6208.65|6208.65|6208.65|6208.65|6208.32|6208.32|0
1647605240000|2022-03-18 12:07:20|6207.23|6207.23|6207.23|6207.23|6207.23|6207.23|6207.23|6207.23|0
1647605260000|2022-03-18 12:07:40|6208.65|6208.65|6208.65|6208.65|6208.65|6208.65|6208.65|6208.65|0
1647605270000|2022-03-18 12:07:50|6207.94|6207.94|6208.65|6208.65|6208.65|6208.65|6207.94|6207.94|0
1647605280000|2022-03-18 12:08:00|6207.23|6207.23|6207.23|6207.23|6207.23|6207.23|6206.52|6206.52|0
1647605290000|2022-03-18 12:08:10|6208.65|6208.65|6207.23|6207.23|6208.65|6208.65|6207.23|6207.23|0
1647605310000|2022-03-18 12:08:30|6206.52|6206.52|6206.52|6206.52|6206.52|6206.52|6206.52|6206.52|0
1647605350000|2022-03-18 12:09:10|6206.27|6206.27|6206.27|6206.27|6206.27|6206.27|6206.27|6206.27|0
1647605370000|2022-03-18 12:09:30|6205.94|6205.94|6202.87|6202.87|6205.94|6205.94|6202.87|6202.87|0
1647605380000|2022-03-18 12:09:40|6198.61|6198.61|6204.3|6204.3|6204.3|6204.3|6198.61|6198.61|0
1647605390000|2022-03-18 12:09:50|6198.61|6198.61|6202.87|6202.87|6202.87|6202.87|6198.61|6198.61|0
1647605400000|2022-03-18 12:10:00|6202.16|6202.16|6202.16|6202.16|6202.16|6202.16|6202.16|6202.16|0
1647605470000|2022-03-18 12:11:10|6202.5|6202.5|6202.5|6202.5|6202.5|6202.5|6202.5|6202.5|0
1647605510000|2022-03-18 12:11:50|6203.92|6203.92|6203.92|6203.92|6203.92|6203.92|6203.92|6203.92|0
1647605520000|2022-03-18 12:12:00|6204.04|6204.04|6204.04|6204.04|6204.04|6204.04|6204.04|6204.04|0
1647605530000|2022-03-18 12:12:10|6204.15|6204.15|6204.15|6204.15|6204.15|6204.15|6204.15|6204.15|0
1647605540000|2022-03-18 12:12:20|6202.02|6202.02|6202.02|6202.02|6202.02|6202.02|6202.02|6202.02|0
1647605590000|2022-03-18 12:13:10|6203.44|6203.44|6204.15|6204.15|6204.15|6204.15|6203.44|6203.44|0
1647605640000|2022-03-18 12:14:00|6203.92|6203.92|6198|6198|6203.92|6203.92|6198|6198|0
1647605660000|2022-03-18 12:14:20|6200.13|6200.13|6201.56|6201.56|6201.56|6201.56|6200.13|6200.13|0
1647605700000|2022-03-18 12:15:00|6200.13|6200.13|6200.13|6200.13|6200.13|6200.13|6200.13|6200.13|0
1647605770000|2022-03-18 12:16:10|6199.8|6199.8|6199.8|6199.8|6199.8|6199.8|6199.8|6199.8|0
1647605790000|2022-03-18 12:16:30|6199.09|6199.09|6196.47|6196.47|6199.09|6199.09|6195.86|6195.86|0
1647605800000|2022-03-18 12:16:40|6197.18|6197.18|6194.8|6194.8|6197.18|6197.18|6194.8|6194.8|0
1647605820000|2022-03-18 12:17:00|6194.08|6194.08|6194.08|6194.08|6194.08|6194.08|6194.08|6194.08|0
1647605840000|2022-03-18 12:17:20|6193.37|6193.37|6193.37|6193.37|6193.37|6193.37|6193.37|6193.37|0
1647605850000|2022-03-18 12:17:30|6192.66|6192.66|6194.8|6194.8|6194.8|6194.8|6192.66|6192.66|0
1647605860000|2022-03-18 12:17:40|6194.68|6194.68|6194.68|6194.68|6194.68|6194.68|6194.68|6194.68|0
1647605890000|2022-03-18 12:18:10|6193.97|6193.97|6193.97|6193.97|6193.97|6193.97|6193.97|6193.97|0
1647605980000|2022-03-18 12:19:40|6194.22|6194.22|6194.22|6194.22|6194.22|6194.22|6194.22|6194.22|0
1647606010000|2022-03-18 12:20:10|6193.87|6193.87|6193.87|6193.87|6193.87|6193.87|6193.87|6193.87|0
1647606020000|2022-03-18 12:20:20|6193.16|6193.16|6193.16|6193.16|6193.16|6193.16|6193.16|6193.16|0
1647606030000|2022-03-18 12:20:30|6194.58|6194.58|6194.45|6194.45|6195.16|6195.16|6194.45|6194.45|0
1647606050000|2022-03-18 12:20:50|6194.2|6194.2|6194.2|6194.2|6194.2|6194.2|6194.2|6194.2|0
1647606060000|2022-03-18 12:21:00|6193.49|6193.49|6193.49|6193.49|6193.49|6193.49|6193.49|6193.49|0
1647606070000|2022-03-18 12:21:10|6194.2|6194.2|6194.32|6194.32|6194.32|6194.32|6194.2|6194.2|0
1647606100000|2022-03-18 12:21:40|6192.19|6192.19|6192.19|6192.19|6192.19|6192.19|6192.19|6192.19|0
1647606120000|2022-03-18 12:22:00|6192.9|6192.9|6194.32|6194.32|6194.32|6194.32|6192.9|6192.9|0
1647606130000|2022-03-18 12:22:10|6192.19|6192.19|6192.19|6192.19|6192.19|6192.19|6192.19|6192.19|0
1647606170000|2022-03-18 12:22:50|6194.32|6194.32|6194.44|6194.44|6194.44|6194.44|6194.32|6194.32|0
1647606180000|2022-03-18 12:23:00|6193.01|6193.01|6194.44|6194.44|6194.44|6194.44|6193.01|6193.01|0
1647606190000|2022-03-18 12:23:10|6195.15|6195.15|6195.15|6195.15|6195.15|6195.15|6195.15|6195.15|0
1647606270000|2022-03-18 12:24:30|6197.28|6197.28|6199.71|6199.71|6199.71|6199.71|6197.28|6197.28|0
1647606300000|2022-03-18 12:25:00|6201.13|6201.13|6201.13|6201.13|6201.13|6201.13|6201.13|6201.13|0
1647606310000|2022-03-18 12:25:10|6199|6199|6197.77|6197.77|6199|6199|6197.29|6197.29|0
1647606360000|2022-03-18 12:26:00|6197.54|6197.54|6197.54|6197.54|6197.54|6197.54|6197.54|6197.54|0
1647606400000|2022-03-18 12:26:40|6194.69|6194.69|6194.69|6194.69|6194.69|6194.69|6194.69|6194.69|0
1647606420000|2022-03-18 12:27:00|6196.12|6196.12|6196.12|6196.12|6196.12|6196.12|6196.12|6196.12|0
1647606430000|2022-03-18 12:27:10|6195.78|6195.78|6195.78|6195.78|6195.78|6195.78|6195.78|6195.78|0
1647606440000|2022-03-18 12:27:20|6195.07|6195.07|6195.07|6195.07|6195.07|6195.07|6195.07|6195.07|0
1647606470000|2022-03-18 12:27:50|6194.95|6194.95|6194.95|6194.95|6194.95|6194.95|6194.95|6194.95|0
1647606480000|2022-03-18 12:28:00|6196.38|6196.38|6196.71|6196.71|6196.71|6196.71|6196.38|6196.38|0
1647606490000|2022-03-18 12:28:10|6197.42|6197.42|6197.42|6197.42|6197.42|6197.42|6197.42|6197.42|0
1647606510000|2022-03-18 12:28:30|6196|6196|6196|6196|6196|6196|6196|6196|0
1647606560000|2022-03-18 12:29:20|6197.42|6197.42|6197.42|6197.42|6197.42|6197.42|6197.42|6197.42|0
1647606610000|2022-03-18 12:30:10|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|0
1647606640000|2022-03-18 12:30:40|6195.29|6195.29|6195.29|6195.29|6195.29|6195.29|6195.29|6195.29|0
1647606720000|2022-03-18 12:32:00|6196.71|6196.71|6196.71|6196.71|6196.71|6196.71|6196.71|6196.71|0
1647606800000|2022-03-18 12:33:20|6196.25|6196.25|6196.25|6196.25|6196.25|6196.25|6196.25|6196.25|0
1647606830000|2022-03-18 12:33:50|6196.5|6196.5|6196.5|6196.5|6196.5|6196.5|6196.5|6196.5|0
1647607000000|2022-03-18 12:36:40|6196.27|6196.27|6196.61|6196.61|6196.61|6196.61|6196.15|6196.15|0
1647607020000|2022-03-18 12:37:00|6196.95|6196.95|6196.95|6196.95|6198.37|6198.37|6196.95|6196.95|0
1647607050000|2022-03-18 12:37:30|6197.66|6197.66|6197.66|6197.66|6197.66|6197.66|6197.66|6197.66|0
1647607080000|2022-03-18 12:38:00|6198.37|6198.37|6198.37|6198.37|6198.37|6198.37|6198.37|6198.37|0
1647607100000|2022-03-18 12:38:20|6197.66|6197.66|6197.66|6197.66|6197.66|6197.66|6197.66|6197.66|0
1647607130000|2022-03-18 12:38:50|6196.95|6196.95|6196.95|6196.95|6196.95|6196.95|6196.95|6196.95|0
1647607140000|2022-03-18 12:39:00|6198.37|6198.37|6198.37|6198.37|6198.37|6198.37|6198.37|6198.37|0
1647607150000|2022-03-18 12:39:10|6198.71|6198.71|6198.71|6198.71|6198.71|6198.71|6198.71|6198.71|0
1647607180000|2022-03-18 12:39:40|6198.37|6198.37|6198.37|6198.37|6198.37|6198.37|6198.37|6198.37|0
1647607190000|2022-03-18 12:39:50|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|0
1647607210000|2022-03-18 12:40:10|6198.73|6198.73|6198.73|6198.73|6198.73|6198.73|6198.73|6198.73|0
1647607230000|2022-03-18 12:40:30|6199.08|6199.08|6199.08|6199.08|6199.08|6199.08|6199.08|6199.08|0
1647607280000|2022-03-18 12:41:20|6201.21|6201.21|6201.93|6201.93|6201.93|6201.93|6201.21|6201.21|0
1647607290000|2022-03-18 12:41:30|6202.16|6202.16|6200.73|6200.73|6202.16|6202.16|6200.73|6200.73|0
1647607300000|2022-03-18 12:41:40|6199.31|6199.31|6199.31|6199.31|6199.31|6199.31|6199.31|6199.31|0
1647607360000|2022-03-18 12:42:40|6199.56|6199.56|6199.8|6199.8|6199.8|6199.8|6199.56|6199.56|0
1647607370000|2022-03-18 12:42:50|6199.56|6199.56|6199.56|6199.56|6199.56|6199.56|6199.56|6199.56|0
1647607420000|2022-03-18 12:43:40|6199.89|6199.89|6200.01|6200.01|6200.01|6200.01|6199.89|6199.89|0
1647607430000|2022-03-18 12:43:50|6200.34|6200.34|6200.01|6200.01|6200.34|6200.34|6200.01|6200.01|0
1647607440000|2022-03-18 12:44:00|6202.14|6202.14|6202.14|6202.14|6202.14|6202.14|6202.14|6202.14|0
1647607450000|2022-03-18 12:44:10|6203.57|6203.57|6203.57|6203.57|6203.57|6203.57|6203.57|6203.57|0
1647607460000|2022-03-18 12:44:20|6201.43|6201.43|6200.01|6200.01|6201.43|6201.43|6200.01|6200.01|0
1647607520000|2022-03-18 12:45:20|6199.67|6199.67|6199.67|6199.67|6199.67|6199.67|6199.67|6199.67|0
1647607550000|2022-03-18 12:45:50|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|0
1647607580000|2022-03-18 12:46:20|6200.14|6200.14|6200.14|6200.14|6200.14|6200.14|6200.14|6200.14|0
1647607590000|2022-03-18 12:46:30|6201.56|6201.56|6203.7|6203.7|6203.7|6203.7|6201.56|6201.56|0
1647607600000|2022-03-18 12:46:40|6202.27|6202.27|6202.27|6202.27|6202.27|6202.27|6202.27|6202.27|0
1647607620000|2022-03-18 12:47:00|6202.98|6202.98|6202.98|6202.98|6202.98|6202.98|6202.98|6202.98|0
1647607670000|2022-03-18 12:47:50|6200.14|6200.14|6199.43|6199.43|6200.14|6200.14|6199.43|6199.43|0
1647607680000|2022-03-18 12:48:00|6199.31|6199.31|6199.31|6199.31|6199.31|6199.31|6199.31|6199.31|0
1647607690000|2022-03-18 12:48:10|6199.2|6199.2|6199.2|6199.2|6199.2|6199.2|6199.2|6199.2|0
1647607730000|2022-03-18 12:48:50|6197.5|6197.5|6196.68|6196.68|6197.5|6197.5|6196.68|6196.68|0
1647607740000|2022-03-18 12:49:00|6195.96|6195.96|6195.96|6195.96|6195.96|6195.96|6195.96|6195.96|0
1647607750000|2022-03-18 12:49:10|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|0
1647607800000|2022-03-18 12:50:00|6197.39|6197.39|6197.39|6197.39|6197.39|6197.39|6197.39|6197.39|0
1647607810000|2022-03-18 12:50:10|6195.25|6195.25|6195.25|6195.25|6195.25|6195.25|6195.25|6195.25|0
1647607820000|2022-03-18 12:50:20|6195.96|6195.96|6195.25|6195.25|6195.96|6195.96|6195.25|6195.25|0
1647607830000|2022-03-18 12:50:30|6192.41|6192.41|6195.25|6195.25|6195.25|6195.25|6192.41|6192.41|0
1647607840000|2022-03-18 12:50:40|6194.56|6194.56|6194.56|6194.56|6194.56|6194.56|6194.56|6194.56|0
1647607860000|2022-03-18 12:51:00|6194.31|6194.31|6195.73|6195.73|6195.73|6195.73|6194.31|6194.31|0
1647607870000|2022-03-18 12:51:10|6191.47|6191.47|6192.18|6192.18|6192.18|6192.18|6189.33|6189.33|0
1647607880000|2022-03-18 12:51:20|6192.51|6192.51|6192.51|6192.51|6192.51|6192.51|6192.51|6192.51|0
1647607920000|2022-03-18 12:52:00|6194.65|6194.65|6194.65|6194.65|6194.65|6194.65|6194.65|6194.65|0
1647607960000|2022-03-18 12:52:40|6193.6|6193.6|6193.6|6193.6|6193.6|6193.6|6193.6|6193.6|0
1647607970000|2022-03-18 12:52:50|6192.89|6192.89|6192.89|6192.89|6192.89|6192.89|6192.18|6192.18|0
1647607980000|2022-03-18 12:53:00|6191.47|6191.47|6191.47|6191.47|6191.47|6191.47|6191.47|6191.47|0
1647607990000|2022-03-18 12:53:10|6190.04|6190.04|6190.75|6190.75|6190.75|6190.75|6190.04|6190.04|0
1647608000000|2022-03-18 12:53:20|6193.6|6193.6|6194.65|6194.65|6194.65|6194.65|6193.6|6193.6|0
1647608020000|2022-03-18 12:53:40|6196.07|6196.07|6196.19|6196.19|6196.19|6196.19|6196.07|6196.07|0
1647608040000|2022-03-18 12:54:00|6198.1|6198.1|6197.86|6197.86|6198.1|6198.1|6197.86|6197.86|0
1647608070000|2022-03-18 12:54:30|6196.43|6196.43|6196.43|6196.43|6196.43|6196.43|6196.43|6196.43|0
1647608090000|2022-03-18 12:54:50|6197.1|6197.1|6197.1|6197.1|6197.1|6197.1|6197.1|6197.1|0
1647608100000|2022-03-18 12:55:00|6197.22|6197.22|6197.22|6197.22|6197.22|6197.22|6197.22|6197.22|0
1647608120000|2022-03-18 12:55:20|6197.71|6197.71|6197.71|6197.71|6197.71|6197.71|6197.71|6197.71|0
1647608150000|2022-03-18 12:55:50|6199.13|6199.13|6197.71|6197.71|6199.13|6199.13|6197.71|6197.71|0
1647608170000|2022-03-18 12:56:10|6199.13|6199.13|6199.13|6199.13|6199.13|6199.13|6199.13|6199.13|0
1647608260000|2022-03-18 12:57:40|6199.25|6199.25|6199.48|6199.48|6199.48|6199.48|6199.25|6199.25|0
1647608360000|2022-03-18 12:59:20|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|0
1647608380000|2022-03-18 12:59:40|6199.97|6199.97|6200.24|6200.24|6200.24|6200.24|6199.97|6199.97|0
1647608390000|2022-03-18 12:59:50|6198.82|6198.82|6198.82|6198.82|6198.82|6198.82|6198.82|6198.82|0
1647608440000|2022-03-18 13:00:40|6198.57|6198.57|6198.57|6198.57|6198.57|6198.57|6198.57|6198.57|0
1647608540000|2022-03-18 13:02:20|6200|6200|6199.88|6199.88|6200|6200|6199.88|6199.88|0
1647608610000|2022-03-18 13:03:30|6200.13|6200.13|6200.62|6200.62|6200.62|6200.62|6200.13|6200.13|0
1647608650000|2022-03-18 13:04:10|6203.09|6203.09|6205.22|6205.22|6205.22|6205.22|6203.09|6203.09|0
1647608660000|2022-03-18 13:04:20|6205.46|6205.46|6207.84|6207.84|6207.84|6207.84|6205.46|6205.46|0
1647608670000|2022-03-18 13:04:30|6208.55|6208.55|6208.88|6208.88|6208.88|6208.88|6208.55|6208.55|0
1647608680000|2022-03-18 13:04:40|6209.6|6209.6|6209.6|6209.6|6209.6|6209.6|6209.6|6209.6|0
1647608690000|2022-03-18 13:04:50|6211.02|6211.02|6211.02|6211.02|6211.02|6211.02|6211.02|6211.02|0
1647608700000|2022-03-18 13:05:00|6211.35|6211.35|6212.78|6212.78|6212.78|6212.78|6211.35|6211.35|0
1647608710000|2022-03-18 13:05:10|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|0
1647608720000|2022-03-18 13:05:20|6210.87|6210.87|6210.87|6210.87|6210.87|6210.87|6210.87|6210.87|0
1647608730000|2022-03-18 13:05:30|6210.16|6210.16|6209.16|6209.16|6210.16|6210.16|6209.16|6209.16|0
1647608740000|2022-03-18 13:05:40|6208.92|6208.92|6206.65|6206.65|6208.92|6208.92|6205.94|6205.94|0
1647608790000|2022-03-18 13:06:30|6208.07|6208.07|6208.07|6208.07|6208.07|6208.07|6208.07|6208.07|0
1647608810000|2022-03-18 13:06:50|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|0
1647608850000|2022-03-18 13:07:30|6208.07|6208.07|6208.3|6208.3|6208.3|6208.3|6208.07|6208.07|0
1647608860000|2022-03-18 13:07:40|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|0
1647608870000|2022-03-18 13:07:50|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|0
1647608890000|2022-03-18 13:08:10|6207.5|6207.5|6208.21|6208.21|6208.21|6208.21|6207.5|6207.5|0
1647608970000|2022-03-18 13:09:30|6207.88|6207.88|6207.88|6207.88|6207.88|6207.88|6207.88|6207.88|0
1647608980000|2022-03-18 13:09:40|6206.46|6206.46|6206.7|6206.7|6206.7|6206.7|6206.46|6206.46|0
1647609050000|2022-03-18 13:10:50|6207.41|6207.41|6207.41|6207.41|6207.41|6207.41|6207.41|6207.41|0
1647609060000|2022-03-18 13:11:00|6208.12|6208.12|6208.12|6208.12|6208.12|6208.12|6208.12|6208.12|0
1647609070000|2022-03-18 13:11:10|6207.41|6207.41|6207.41|6207.41|6207.41|6207.41|6207.41|6207.41|0
1647609080000|2022-03-18 13:11:20|6207.66|6207.66|6207.66|6207.66|6207.66|6207.66|6207.66|6207.66|0
1647609190000|2022-03-18 13:13:10|6206.95|6206.95|6206.95|6206.95|6206.95|6206.95|6206.95|6206.95|0
1647609220000|2022-03-18 13:13:40|6207.06|6207.06|6207.06|6207.06|6207.06|6207.06|6207.06|6207.06|0
1647609230000|2022-03-18 13:13:50|6203.01|6203.01|6204.57|6204.57|6204.81|6204.81|6202.68|6202.68|0
1647609240000|2022-03-18 13:14:00|6205.28|6205.28|6202.43|6202.43|6205.99|6205.99|6202.43|6202.43|0
1647609360000|2022-03-18 13:16:00|6198.87|6198.87|6198.87|6198.87|6198.87|6198.87|6198.87|6198.87|0
1647609400000|2022-03-18 13:16:40|6198.16|6198.16|6198.05|6198.05|6198.16|6198.16|6198.05|6198.05|0
1647609420000|2022-03-18 13:17:00|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|0
1647609470000|2022-03-18 13:17:50|6199.09|6199.09|6199.09|6199.09|6199.09|6199.09|6199.09|6199.09|0
1647609510000|2022-03-18 13:18:30|6199.21|6199.21|6199.21|6199.21|6199.21|6199.21|6199.21|6199.21|0
1647609520000|2022-03-18 13:18:40|6199.09|6199.09|6199.21|6199.21|6199.21|6199.21|6199.09|6199.09|0
1647609710000|2022-03-18 13:21:50|6198.5|6198.5|6198.5|6198.5|6198.5|6198.5|6198.5|6198.5|0
1647609730000|2022-03-18 13:22:10|6197.08|6197.08|6197.08|6197.08|6197.08|6197.08|6197.08|6197.08|0
1647609750000|2022-03-18 13:22:30|6197.79|6197.79|6197.79|6197.79|6197.79|6197.79|6197.79|6197.79|0
1647609790000|2022-03-18 13:23:10|6197.67|6197.67|6197.67|6197.67|6197.67|6197.67|6197.67|6197.67|0
1647609810000|2022-03-18 13:23:30|6197.56|6197.56|6197.56|6197.56|6197.56|6197.56|6197.56|6197.56|0
1647609820000|2022-03-18 13:23:40|6197.44|6197.44|6197.44|6197.44|6197.44|6197.44|6197.44|6197.44|0
1647609870000|2022-03-18 13:24:30|6198.15|6198.15|6198.15|6198.15|6198.15|6198.15|6198.15|6198.15|0
1647609880000|2022-03-18 13:24:40|6198.27|6198.27|6198.27|6198.27|6198.27|6198.27|6198.27|6198.27|0
1647609910000|2022-03-18 13:25:10|6198.15|6198.15|6198.15|6198.15|6198.64|6198.64|6198.15|6198.15|0
1647609920000|2022-03-18 13:25:20|6198.4|6198.4|6198.4|6198.4|6198.4|6198.4|6198.4|6198.4|0
1647609930000|2022-03-18 13:25:30|6198.51|6198.51|6198.51|6198.51|6198.51|6198.51|6198.51|6198.51|0
1647609940000|2022-03-18 13:25:40|6199.23|6199.23|6199.23|6199.23|6199.23|6199.23|6198.51|6198.51|0
1647609950000|2022-03-18 13:25:50|6199.11|6199.11|6199.11|6199.11|6199.11|6199.11|6199.11|6199.11|0
1647609970000|2022-03-18 13:26:10|6198.88|6198.88|6198.54|6198.54|6198.88|6198.88|6198.54|6198.54|0
1647609990000|2022-03-18 13:26:30|6198.66|6198.66|6198.77|6198.77|6198.77|6198.77|6198.66|6198.66|0
1647610000000|2022-03-18 13:26:40|6198.06|6198.06|6196.64|6196.64|6198.06|6198.06|6196.64|6196.64|0
1647610030000|2022-03-18 13:27:10|6197.35|6197.35|6197.35|6197.35|6197.35|6197.35|6197.35|6197.35|0
1647610040000|2022-03-18 13:27:20|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|0
1647610130000|2022-03-18 13:28:50|6198.89|6198.89|6203.36|6203.36|6204.79|6204.79|6198.89|6198.89|0
1647610150000|2022-03-18 13:29:10|6203.63|6203.63|6203.63|6203.63|6203.63|6203.63|6203.63|6203.63|0
1647610170000|2022-03-18 13:29:30|6202.21|6202.21|6203.63|6203.63|6203.63|6203.63|6202.21|6202.21|0
1647610180000|2022-03-18 13:29:40|6201.54|6201.54|6201.74|6201.74|6202.25|6202.25|6201.54|6201.54|0
1647610190000|2022-03-18 13:29:50|6203.16|6203.16|6202.82|6202.82|6203.16|6203.16|6202.82|6202.82|0
1647610200000|2022-03-18 13:30:00|6202.33|6202.33|6205.18|6205.18|6205.18|6205.18|6200.91|6200.91|0
1647610210000|2022-03-18 13:30:10|6203.75|6203.75|6204.46|6204.46|6205.18|6205.18|6203.04|6203.04|0
1647610220000|2022-03-18 13:30:20|6205.14|6205.14|6205.14|6205.14|6205.14|6205.14|6205.14|6205.14|0
1647610230000|2022-03-18 13:30:30|6204.9|6204.9|6204.79|6204.79|6204.9|6204.9|6204.79|6204.79|0
1647610260000|2022-03-18 13:31:00|6205.02|6205.02|6205.02|6205.02|6205.02|6205.02|6205.02|6205.02|0
1647610280000|2022-03-18 13:31:20|6205.73|6205.73|6205.73|6205.73|6205.73|6205.73|6205.73|6205.73|0
1647610310000|2022-03-18 13:31:50|6206.22|6206.22|6205.89|6205.89|6206.22|6206.22|6205.89|6205.89|0
1647610320000|2022-03-18 13:32:00|6205.77|6205.77|6205.77|6205.77|6205.77|6205.77|6205.77|6205.77|0
1647610330000|2022-03-18 13:32:10|6204.35|6204.35|6205.06|6205.06|6205.06|6205.06|6204.35|6204.35|0
1647610340000|2022-03-18 13:32:20|6204.35|6204.35|6201.84|6201.84|6204.35|6204.35|6201.84|6201.84|0
1647610350000|2022-03-18 13:32:30|6201.72|6201.72|6201.01|6201.01|6201.72|6201.72|6201.01|6201.01|0
1647610360000|2022-03-18 13:32:40|6200.3|6200.3|6200.3|6200.3|6200.3|6200.3|6200.3|6200.3|0
1647610390000|2022-03-18 13:33:10|6202.44|6202.44|6202.68|6202.68|6204.1|6204.1|6202.44|6202.44|0
1647610400000|2022-03-18 13:33:20|6203.02|6203.02|6203.02|6203.02|6203.02|6203.02|6203.02|6203.02|0
1647610420000|2022-03-18 13:33:40|6202.31|6202.31|6202.31|6202.31|6202.31|6202.31|6202.31|6202.31|0
1647610440000|2022-03-18 13:34:00|6201.59|6201.59|6201.59|6201.59|6201.59|6201.59|6201.59|6201.59|0
1647610450000|2022-03-18 13:34:10|6201.48|6201.48|6201.48|6201.48|6201.48|6201.48|6201.48|6201.48|0
1647610460000|2022-03-18 13:34:20|6202.19|6202.19|6201.85|6201.85|6202.19|6202.19|6201.85|6201.85|0
1647610510000|2022-03-18 13:35:10|6202.09|6202.09|6204.32|6204.32|6204.32|6204.32|6202.09|6202.09|0
1647610520000|2022-03-18 13:35:20|6204.57|6204.57|6204.39|6204.39|6204.81|6204.81|6204.14|6204.14|0
1647610530000|2022-03-18 13:35:30|6205.06|6205.06|6205.06|6205.06|6205.06|6205.06|6205.06|6205.06|0
1647610560000|2022-03-18 13:36:00|6207.2|6207.2|6206.57|6206.57|6208.82|6208.82|6206.57|6206.57|0
1647610570000|2022-03-18 13:36:10|6206.84|6206.84|6207.58|6207.58|6208.07|6208.07|6206.84|6206.84|0
1647610580000|2022-03-18 13:36:20|6207.85|6207.85|6207.85|6207.85|6207.85|6207.85|6207.85|6207.85|0
1647610590000|2022-03-18 13:36:30|6207.62|6207.62|6207.62|6207.62|6207.62|6207.62|6207.62|6207.62|0
1647610600000|2022-03-18 13:36:40|6207.28|6207.28|6205.86|6205.86|6207.28|6207.28|6205.86|6205.86|0
1647610610000|2022-03-18 13:36:50|6205.74|6205.74|6204.92|6204.92|6205.74|6205.74|6204.92|6204.92|0
1647610620000|2022-03-18 13:37:00|6204.21|6204.21|6203.94|6203.94|6204.21|6204.21|6203.94|6203.94|0
1647610630000|2022-03-18 13:37:10|6205.36|6205.36|6205.36|6205.36|6205.36|6205.36|6205.36|6205.36|0
1647610650000|2022-03-18 13:37:30|6204.9|6204.9|6206.32|6206.32|6206.32|6206.32|6204.9|6204.9|0
1647610660000|2022-03-18 13:37:40|6206.59|6206.59|6207.64|6207.64|6207.64|6207.64|6206.59|6206.59|0
1647610670000|2022-03-18 13:37:50|6207.87|6207.87|6207.87|6207.87|6207.87|6207.87|6207.87|6207.87|0
1647610700000|2022-03-18 13:38:20|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|0
1647610710000|2022-03-18 13:38:30|6208.88|6208.88|6209.21|6209.21|6209.21|6209.21|6208.88|6208.88|0
1647610720000|2022-03-18 13:38:40|6209.33|6209.33|6209.66|6209.66|6209.66|6209.66|6209.33|6209.33|0
1647610760000|2022-03-18 13:39:20|6209.2|6209.2|6209.08|6209.08|6209.2|6209.2|6209.08|6209.08|0
1647610770000|2022-03-18 13:39:30|6206.95|6206.95|6205.99|6205.99|6206.95|6206.95|6205.99|6205.99|0
1647610780000|2022-03-18 13:39:40|6208.13|6208.13|6208.13|6208.13|6208.13|6208.13|6208.13|6208.13|0
1647610800000|2022-03-18 13:40:00|6208.46|6208.46|6208.92|6208.92|6208.92|6208.92|6208.46|6208.46|0
1647610810000|2022-03-18 13:40:10|6209.64|6209.64|6209.64|6209.64|6209.64|6209.64|6209.64|6209.64|0
1647610820000|2022-03-18 13:40:20|6209.52|6209.52|6209.52|6209.52|6209.52|6209.52|6209.52|6209.52|0
1647610830000|2022-03-18 13:40:30|6209.4|6209.4|6209.4|6209.4|6209.4|6209.4|6209.4|6209.4|0
1647610870000|2022-03-18 13:41:10|6210.14|6210.14|6209.81|6209.81|6210.14|6210.14|6209.81|6209.81|0
1647610880000|2022-03-18 13:41:20|6210.15|6210.15|6210.27|6210.27|6210.39|6210.39|6210.15|6210.15|0
1647610900000|2022-03-18 13:41:40|6209.78|6209.78|6210.11|6210.11|6210.11|6210.11|6209.78|6209.78|0
1647610910000|2022-03-18 13:41:50|6210.36|6210.36|6210.36|6210.36|6210.36|6210.36|6210.36|6210.36|0
1647610920000|2022-03-18 13:42:00|6210.61|6210.61|6210.85|6210.85|6210.85|6210.85|6210.61|6210.61|0
1647610950000|2022-03-18 13:42:30|6210.72|6210.72|6210.72|6210.72|6210.72|6210.72|6210.72|6210.72|0
1647610960000|2022-03-18 13:42:40|6210.48|6210.48|6210.48|6210.48|6210.48|6210.48|6210.48|6210.48|0
1647610980000|2022-03-18 13:43:00|6210.14|6210.14|6210.14|6210.14|6210.14|6210.14|6210.14|6210.14|0
1647611020000|2022-03-18 13:43:40|6210.39|6210.39|6210.39|6210.39|6210.39|6210.39|6210.39|6210.39|0
1647611090000|2022-03-18 13:44:50|6210.63|6210.63|6210.63|6210.63|6210.63|6210.63|6210.63|6210.63|0
1647611110000|2022-03-18 13:45:10|6209.92|6209.92|6209.59|6209.59|6209.92|6209.92|6208.16|6208.16|0
1647611130000|2022-03-18 13:45:30|6210.3|6210.3|6211.01|6211.01|6211.01|6211.01|6210.3|6210.3|0
1647611160000|2022-03-18 13:46:00|6211.12|6211.12|6211.84|6211.84|6211.84|6211.84|6211.12|6211.12|0
1647611170000|2022-03-18 13:46:10|6212.07|6212.07|6217.87|6217.87|6217.87|6217.87|6212.07|6212.07|0
1647611180000|2022-03-18 13:46:20|6217.99|6217.99|6219.15|6219.15|6219.86|6219.86|6217.99|6217.99|0
1647611190000|2022-03-18 13:46:30|6218.44|6218.44|6218.44|6218.44|6218.44|6218.44|6218.44|6218.44|0
1647611200000|2022-03-18 13:46:40|6219.15|6219.15|6219.15|6219.15|6219.15|6219.15|6219.15|6219.15|0
1647611210000|2022-03-18 13:46:50|6218.44|6218.44|6218.44|6218.44|6218.44|6218.44|6218.44|6218.44|0
1647611220000|2022-03-18 13:47:00|6220.58|6220.58|6220.58|6220.58|6220.58|6220.58|6220.58|6220.58|0
1647611230000|2022-03-18 13:47:10|6218.44|6218.44|6216.51|6216.51|6218.98|6218.98|6216.51|6216.51|0
1647611260000|2022-03-18 13:47:40|6217|6217|6213.41|6213.41|6217|6217|6213.29|6213.29|0
1647611290000|2022-03-18 13:48:10|6214.83|6214.83|6214.83|6214.83|6214.83|6214.83|6214.83|6214.83|0
1647611300000|2022-03-18 13:48:20|6216.25|6216.25|6216.82|6216.82|6216.82|6216.82|6216.25|6216.25|0
1647611340000|2022-03-18 13:49:00|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|0
1647611360000|2022-03-18 13:49:20|6216.82|6216.82|6216.82|6216.82|6216.82|6216.82|6216.82|6216.82|0
1647611370000|2022-03-18 13:49:30|6217.36|6217.36|6217.36|6217.36|6217.36|6217.36|6217.36|6217.36|0
1647611390000|2022-03-18 13:49:50|6218.1|6218.1|6218.1|6218.1|6218.1|6218.1|6218.1|6218.1|0
1647611400000|2022-03-18 13:50:00|6215.96|6215.96|6214.51|6214.51|6215.96|6215.96|6214.51|6214.51|0
1647611430000|2022-03-18 13:50:30|6215.01|6215.01|6217.14|6217.14|6217.14|6217.14|6215.01|6215.01|0
1647611500000|2022-03-18 13:51:40|6217.39|6217.39|6217.72|6217.72|6217.72|6217.72|6217.39|6217.39|0
1647611550000|2022-03-18 13:52:30|6218.43|6218.43|6219.15|6219.15|6219.15|6219.15|6218.43|6218.43|0
1647611580000|2022-03-18 13:53:00|6216.3|6216.3|6214.88|6214.88|6216.3|6216.3|6214.88|6214.88|0
1647611590000|2022-03-18 13:53:10|6214.53|6214.53|6214.3|6214.3|6214.53|6214.53|6214.3|6214.3|0
1647611620000|2022-03-18 13:53:40|6213.95|6213.95|6213.68|6213.68|6213.95|6213.95|6213.68|6213.68|0
1647611640000|2022-03-18 13:54:00|6213.8|6213.8|6215.45|6215.45|6215.45|6215.45|6213.8|6213.8|0
1647611700000|2022-03-18 13:55:00|6215.68|6215.68|6215.68|6215.68|6215.68|6215.68|6215.68|6215.68|0
1647611720000|2022-03-18 13:55:20|6215.93|6215.93|6215.68|6215.68|6215.93|6215.93|6215.68|6215.68|0
1647611740000|2022-03-18 13:55:40|6213.55|6213.55|6213.3|6213.3|6213.55|6213.55|6213.3|6213.3|0
1647611760000|2022-03-18 13:56:00|6214.01|6214.01|6214.73|6214.73|6214.73|6214.73|6214.01|6214.01|0
1647611810000|2022-03-18 13:56:50|6213.3|6213.3|6214.01|6214.01|6214.01|6214.01|6213.3|6213.3|0
1647611820000|2022-03-18 13:57:00|6213.68|6213.68|6210.72|6210.72|6213.68|6213.68|6210.72|6210.72|0
1647611830000|2022-03-18 13:57:10|6210.83|6210.83|6210.83|6210.83|6210.83|6210.83|6210.83|6210.83|0
1647611870000|2022-03-18 13:57:50|6211.08|6211.08|6213.08|6213.08|6213.08|6213.08|6211.08|6211.08|0
1647611880000|2022-03-18 13:58:00|6214.5|6214.5|6215.21|6215.21|6215.21|6215.21|6214.5|6214.5|0
1647611890000|2022-03-18 13:58:10|6215.55|6215.55|6215.8|6215.8|6215.8|6215.8|6215.55|6215.55|0
1647611910000|2022-03-18 13:58:30|6215.68|6215.68|6215.68|6215.68|6215.68|6215.68|6215.68|6215.68|0
1647611930000|2022-03-18 13:58:50|6215.8|6215.8|6216.16|6216.16|6216.16|6216.16|6215.8|6215.8|0
1647611940000|2022-03-18 13:59:00|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|6215.68|6215.68|0
1647611950000|2022-03-18 13:59:10|6214.97|6214.97|6214.49|6214.49|6214.97|6214.97|6214.49|6214.49|0
1647611960000|2022-03-18 13:59:20|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|6214.95|6214.95|0
1647611970000|2022-03-18 13:59:30|6214.95|6214.95|6214.95|6214.95|6214.95|6214.95|6214.95|6214.95|0
1647611980000|2022-03-18 13:59:40|6215.91|6215.91|6215.91|6215.91|6215.91|6215.91|6215.91|6215.91|0
1647611990000|2022-03-18 13:59:50|6216.26|6216.26|6216.26|6216.26|6216.26|6216.26|6216.26|6216.26|0
1647612000000|2022-03-18 14:00:00|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|0
1647612010000|2022-03-18 14:00:10|6215.3|6215.3|6215.3|6215.3|6215.3|6215.3|6215.3|6215.3|0
1647612030000|2022-03-18 14:00:30|6216.01|6216.01|6216.01|6216.01|6216.01|6216.01|6216.01|6216.01|0
1647612040000|2022-03-18 14:00:40|6216.35|6216.35|6215.68|6215.68|6216.35|6216.35|6214.96|6214.96|0
1647612050000|2022-03-18 14:00:50|6215.43|6215.43|6215.55|6215.55|6215.55|6215.55|6215.43|6215.43|0
1647612060000|2022-03-18 14:01:00|6215.81|6215.81|6215.81|6215.81|6215.81|6215.81|6215.81|6215.81|0
1647612070000|2022-03-18 14:01:10|6214.39|6214.39|6212.91|6212.91|6214.39|6214.39|6212.91|6212.91|0
1647612080000|2022-03-18 14:01:20|6212.66|6212.66|6211.62|6211.62|6212.66|6212.66|6211.62|6211.62|0
1647612100000|2022-03-18 14:01:40|6210.19|6210.19|6211.62|6211.62|6211.62|6211.62|6210.19|6210.19|0
1647612110000|2022-03-18 14:01:50|6211.37|6211.37|6211.62|6211.62|6211.62|6211.62|6211.37|6211.37|0
1647612120000|2022-03-18 14:02:00|6211.86|6211.86|6213.9|6213.9|6213.9|6213.9|6211.86|6211.86|0
1647612130000|2022-03-18 14:02:10|6213.19|6213.19|6212.48|6212.48|6213.19|6213.19|6212.48|6212.48|0
1647612140000|2022-03-18 14:02:20|6212.25|6212.25|6212.25|6212.25|6212.25|6212.25|6212.25|6212.25|0
1647612150000|2022-03-18 14:02:30|6211.76|6211.76|6211.51|6211.51|6211.76|6211.76|6211.51|6211.51|0
1647612160000|2022-03-18 14:02:40|6212.47|6212.47|6211.97|6211.97|6212.47|6212.47|6211.97|6211.97|0
1647612180000|2022-03-18 14:03:00|6212.69|6212.69|6213.4|6213.4|6213.4|6213.4|6212.69|6212.69|0
1647612190000|2022-03-18 14:03:10|6213.64|6213.64|6213.64|6213.64|6213.64|6213.64|6213.64|6213.64|0
1647612200000|2022-03-18 14:03:20|6212.22|6212.22|6212.93|6212.93|6212.93|6212.93|6212.22|6212.22|0
1647612210000|2022-03-18 14:03:30|6213.64|6213.64|6213.64|6213.64|6213.64|6213.64|6213.64|6213.64|0
1647612220000|2022-03-18 14:03:40|6214.36|6214.36|6214.6|6214.6|6214.6|6214.6|6214.36|6214.36|0
1647612250000|2022-03-18 14:04:10|6214.72|6214.72|6215.5|6215.5|6215.5|6215.5|6214.72|6214.72|0
1647612300000|2022-03-18 14:05:00|6214.08|6214.08|6213.16|6213.16|6214.08|6214.08|6213.16|6213.16|0
1647612320000|2022-03-18 14:05:20|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|0
1647612360000|2022-03-18 14:06:00|6214.09|6214.09|6214.09|6214.09|6214.09|6214.09|6214.09|6214.09|0
1647612370000|2022-03-18 14:06:10|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|0
1647612420000|2022-03-18 14:07:00|6211.22|6211.22|6211.38|6211.38|6211.38|6211.38|6210.88|6210.88|0
1647612450000|2022-03-18 14:07:30|6211.26|6211.26|6211.26|6211.26|6211.26|6211.26|6211.26|6211.26|0
1647612480000|2022-03-18 14:08:00|6210.55|6210.55|6212.64|6212.64|6212.64|6212.64|6210.55|6210.55|0
1647612510000|2022-03-18 14:08:30|6212.76|6212.76|6212.42|6212.42|6212.76|6212.76|6212.42|6212.42|0
1647612530000|2022-03-18 14:08:50|6211.71|6211.71|6211.71|6211.71|6211.71|6211.71|6211.71|6211.71|0
1647612550000|2022-03-18 14:09:10|6211|6211|6211|6211|6211|6211|6211|6211|0
1647612560000|2022-03-18 14:09:20|6211.71|6211.71|6212.42|6212.42|6212.42|6212.42|6211|6211|0
1647612570000|2022-03-18 14:09:30|6212.31|6212.31|6212.42|6212.42|6212.42|6212.42|6212.31|6212.31|0
1647612590000|2022-03-18 14:09:50|6213.14|6213.14|6214.18|6214.18|6214.18|6214.18|6213.14|6213.14|0
1647612600000|2022-03-18 14:10:00|6211.34|6211.34|6211.34|6211.34|6211.34|6211.34|6211.34|6211.34|0
1647612610000|2022-03-18 14:10:10|6212.76|6212.76|6214.41|6214.41|6214.41|6214.41|6212.76|6212.76|0
1647612630000|2022-03-18 14:10:30|6214.17|6214.17|6214.17|6214.17|6214.17|6214.17|6214.17|6214.17|0
1647612640000|2022-03-18 14:10:40|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|0
1647612650000|2022-03-18 14:10:50|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|0
1647612660000|2022-03-18 14:11:00|6212.25|6212.25|6213.21|6213.21|6213.21|6213.21|6212.25|6212.25|0
1647612670000|2022-03-18 14:11:10|6213.09|6213.09|6213.33|6213.33|6213.33|6213.33|6213.09|6213.09|0
1647612680000|2022-03-18 14:11:20|6214.04|6214.04|6214.15|6214.15|6214.15|6214.15|6214.04|6214.04|0
1647612690000|2022-03-18 14:11:30|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|0
1647612700000|2022-03-18 14:11:40|6213.21|6213.21|6211.79|6211.79|6213.21|6213.21|6211.79|6211.79|0
1647612720000|2022-03-18 14:12:00|6212.5|6212.5|6212.5|6212.5|6212.5|6212.5|6212.5|6212.5|0
1647612730000|2022-03-18 14:12:10|6210.36|6210.36|6208.94|6208.94|6211.08|6211.08|6208.94|6208.94|0
1647612750000|2022-03-18 14:12:30|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|0
1647612760000|2022-03-18 14:12:40|6207.98|6207.98|6207.74|6207.74|6207.98|6207.98|6207.74|6207.74|0
1647612770000|2022-03-18 14:12:50|6208.45|6208.45|6208.45|6208.45|6208.45|6208.45|6208.45|6208.45|0
1647612870000|2022-03-18 14:14:30|6208.94|6208.94|6206.81|6206.81|6208.94|6208.94|6206.1|6206.1|0
1647612890000|2022-03-18 14:14:50|6206.69|6206.69|6206.33|6206.33|6206.69|6206.69|6206.33|6206.33|0
1647612900000|2022-03-18 14:15:00|6207.04|6207.04|6207.27|6207.27|6207.27|6207.27|6207.04|6207.04|0
1647612930000|2022-03-18 14:15:30|6206.94|6206.94|6206.94|6206.94|6206.94|6206.94|6206.94|6206.94|0
1647612940000|2022-03-18 14:15:40|6205.51|6205.51|6204.8|6204.8|6205.51|6205.51|6204.09|6204.09|0
1647612960000|2022-03-18 14:16:00|6204.56|6204.56|6203.28|6203.28|6204.56|6204.56|6203.28|6203.28|0
1647612980000|2022-03-18 14:16:20|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|0
1647613000000|2022-03-18 14:16:40|6200.55|6200.55|6200.55|6200.55|6200.55|6200.55|6200.55|6200.55|0
1647613050000|2022-03-18 14:17:30|6200.32|6200.32|6200.32|6200.32|6200.32|6200.32|6200.32|6200.32|0
1647613060000|2022-03-18 14:17:40|6198.89|6198.89|6198.89|6198.89|6198.89|6198.89|6198.89|6198.89|0
1647613080000|2022-03-18 14:18:00|6198.78|6198.78|6198.66|6198.66|6198.78|6198.78|6198.66|6198.66|0
1647613100000|2022-03-18 14:18:20|6199.61|6199.61|6194.87|6194.87|6200.56|6200.56|6194.87|6194.87|0
1647613110000|2022-03-18 14:18:30|6195.58|6195.58|6195.58|6195.58|6195.58|6195.58|6195.58|6195.58|0
1647613140000|2022-03-18 14:19:00|6195.09|6195.09|6195.09|6195.09|6195.09|6195.09|6195.09|6195.09|0
1647613160000|2022-03-18 14:19:20|6195.43|6195.43|6195.31|6195.31|6195.43|6195.43|6195.31|6195.31|0
1647613170000|2022-03-18 14:19:30|6196.02|6196.02|6197.11|6197.11|6197.23|6197.23|6196.02|6196.02|0
1647613200000|2022-03-18 14:20:00|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|0
1647613210000|2022-03-18 14:20:10|6197.18|6197.18|6196.47|6196.47|6197.18|6197.18|6196.47|6196.47|0
1647613240000|2022-03-18 14:20:40|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|0
1647613290000|2022-03-18 14:21:30|6195.64|6195.64|6195.64|6195.64|6195.64|6195.64|6195.64|6195.64|0
1647613330000|2022-03-18 14:22:10|6196.35|6196.35|6196.08|6196.08|6196.35|6196.35|6196.08|6196.08|0
1647613340000|2022-03-18 14:22:20|6195.97|6195.97|6196.08|6196.08|6196.08|6196.08|6195.97|6195.97|0
1647613350000|2022-03-18 14:22:30|6196.42|6196.42|6196.42|6196.42|6196.42|6196.42|6196.42|6196.42|0
1647613370000|2022-03-18 14:22:50|6195.71|6195.71|6195.71|6195.71|6195.71|6195.71|6195.71|6195.71|0
1647613380000|2022-03-18 14:23:00|6194.99|6194.99|6195.95|6195.95|6195.95|6195.95|6194.99|6194.99|0
1647613410000|2022-03-18 14:23:30|6195.37|6195.37|6195.37|6195.37|6195.37|6195.37|6195.37|6195.37|0
1647613420000|2022-03-18 14:23:40|6195.14|6195.14|6195.14|6195.14|6195.14|6195.14|6195.14|6195.14|0
1647613440000|2022-03-18 14:24:00|6194.43|6194.43|6193.85|6193.85|6194.43|6194.43|6193.85|6193.85|0
1647613460000|2022-03-18 14:24:20|6193.73|6193.73|6193.85|6193.85|6193.85|6193.85|6193.73|6193.73|0
1647613470000|2022-03-18 14:24:30|6193.62|6193.62|6193.62|6193.62|6193.62|6193.62|6193.62|6193.62|0
1647613480000|2022-03-18 14:24:40|6193.39|6193.39|6193.27|6193.27|6193.39|6193.39|6193.27|6193.27|0
1647613490000|2022-03-18 14:24:50|6193.73|6193.73|6193.73|6193.73|6193.73|6193.73|6193.73|6193.73|0
1647613500000|2022-03-18 14:25:00|6193.98|6193.98|6192.12|6192.12|6193.98|6193.98|6192.12|6192.12|0
1647613510000|2022-03-18 14:25:10|6192.35|6192.35|6190.93|6190.93|6192.35|6192.35|6190.93|6190.93|0
1647613530000|2022-03-18 14:25:30|6191.17|6191.17|6191.17|6191.17|6191.17|6191.17|6191.17|6191.17|0
1647613540000|2022-03-18 14:25:40|6191.89|6191.89|6191.89|6191.89|6191.89|6191.89|6191.89|6191.89|0
1647613550000|2022-03-18 14:25:50|6191.77|6191.77|6191.65|6191.65|6191.77|6191.77|6191.65|6191.65|0
1647613560000|2022-03-18 14:26:00|6191.42|6191.42|6190.47|6190.47|6191.42|6191.42|6190.47|6190.47|0
1647613630000|2022-03-18 14:27:10|6190.13|6190.13|6190.13|6190.13|6190.13|6190.13|6190.13|6190.13|0
1647613730000|2022-03-18 14:28:50|6190.47|6190.47|6190.47|6190.47|6190.47|6190.47|6190.47|6190.47|0
1647613750000|2022-03-18 14:29:10|6190.58|6190.58|6190.58|6190.58|6190.58|6190.58|6190.58|6190.58|0
1647613770000|2022-03-18 14:29:30|6192.25|6192.25|6193.79|6193.79|6193.79|6193.79|6192.25|6192.25|0
1647613780000|2022-03-18 14:29:40|6194.75|6194.75|6196.17|6196.17|6196.17|6196.17|6194.75|6194.75|0
1647613790000|2022-03-18 14:29:50|6196.88|6196.88|6196.17|6196.17|6196.88|6196.88|6196.17|6196.17|0
1647613800000|2022-03-18 14:30:00|6196.88|6196.88|6196.88|6196.88|6196.88|6196.88|6196.88|6196.88|0
1647613810000|2022-03-18 14:30:10|6197.59|6197.59|6197.59|6197.59|6198.3|6198.3|6197.59|6197.59|0
1647613820000|2022-03-18 14:30:20|6197.71|6197.71|6197.71|6197.71|6197.71|6197.71|6197.71|6197.71|0
1647613830000|2022-03-18 14:30:30|6197.48|6197.48|6194.65|6194.65|6197.48|6197.48|6194.65|6194.65|0
1647613870000|2022-03-18 14:31:10|6195.36|6195.36|6195.36|6195.36|6195.36|6195.36|6195.36|6195.36|0
1647613880000|2022-03-18 14:31:20|6193.93|6193.93|6193.93|6193.93|6193.93|6193.93|6193.93|6193.93|0
1647613890000|2022-03-18 14:31:30|6194.17|6194.17|6194.5|6194.5|6194.5|6194.5|6194.17|6194.17|0
1647613900000|2022-03-18 14:31:40|6194.25|6194.25|6193.54|6193.54|6194.25|6194.25|6193.54|6193.54|0
1647613910000|2022-03-18 14:31:50|6194.25|6194.25|6194.49|6194.49|6194.49|6194.49|6194.25|6194.25|0
1647613920000|2022-03-18 14:32:00|6195.2|6195.2|6195.91|6195.91|6195.91|6195.91|6195.2|6195.2|0
1647613940000|2022-03-18 14:32:20|6195.2|6195.2|6195.2|6195.2|6195.2|6195.2|6195.2|6195.2|0
1647613970000|2022-03-18 14:32:50|6195.91|6195.91|6198.99|6198.99|6198.99|6198.99|6195.91|6195.91|0
1647613990000|2022-03-18 14:33:10|6199.22|6199.22|6199.22|6199.22|6199.22|6199.22|6199.22|6199.22|0
1647614020000|2022-03-18 14:33:40|6199.68|6199.68|6200.39|6200.39|6200.39|6200.39|6199.45|6199.45|0
1647614030000|2022-03-18 14:33:50|6200.62|6200.62|6202.05|6202.05|6202.05|6202.05|6200.62|6200.62|0
1647614060000|2022-03-18 14:34:20|6202.29|6202.29|6203.48|6203.48|6203.71|6203.71|6202.29|6202.29|0
1647614070000|2022-03-18 14:34:30|6203.37|6203.37|6206.26|6206.26|6206.26|6206.26|6203.37|6203.37|0
1647614080000|2022-03-18 14:34:40|6206.6|6206.6|6203.75|6203.75|6206.6|6206.6|6203.75|6203.75|0
1647614090000|2022-03-18 14:34:50|6203.87|6203.87|6203.87|6203.87|6203.87|6203.87|6203.87|6203.87|0
1647614100000|2022-03-18 14:35:00|6205.29|6205.29|6205.54|6205.54|6205.54|6205.54|6205.29|6205.29|0
1647614120000|2022-03-18 14:35:20|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|0
1647614160000|2022-03-18 14:36:00|6207.56|6207.56|6206.85|6206.85|6207.56|6207.56|6206.85|6206.85|0
1647614200000|2022-03-18 14:36:40|6206.6|6206.6|6206.6|6206.6|6206.6|6206.6|6206.6|6206.6|0
1647614210000|2022-03-18 14:36:50|6207.31|6207.31|6207.31|6207.31|6207.31|6207.31|6207.31|6207.31|0
1647614220000|2022-03-18 14:37:00|6208.02|6208.02|6208.02|6208.02|6208.02|6208.02|6208.02|6208.02|0
1647614230000|2022-03-18 14:37:10|6207.91|6207.91|6209.58|6209.58|6209.58|6209.58|6207.91|6207.91|0
1647614250000|2022-03-18 14:37:30|6208.86|6208.86|6209.04|6209.04|6209.54|6209.54|6208.86|6208.86|0
1647614260000|2022-03-18 14:37:40|6209.75|6209.75|6209.91|6209.91|6210.25|6210.25|6209.75|6209.75|0
1647614270000|2022-03-18 14:37:50|6207.44|6207.44|6206.02|6206.02|6207.44|6207.44|6206.02|6206.02|0
1647614280000|2022-03-18 14:38:00|6206.73|6206.73|6206.73|6206.73|6206.73|6206.73|6205.31|6205.31|0
1647614290000|2022-03-18 14:38:10|6206.48|6206.48|6206.48|6206.48|6206.48|6206.48|6206.48|6206.48|0
1647614300000|2022-03-18 14:38:20|6206.15|6206.15|6206.15|6206.15|6206.15|6206.15|6206.15|6206.15|0
1647614320000|2022-03-18 14:38:40|6205.44|6205.44|6205.44|6205.44|6205.44|6205.44|6205.44|6205.44|0
1647614340000|2022-03-18 14:39:00|6208.28|6208.28|6208.28|6208.28|6208.28|6208.28|6208.28|6208.28|0
1647614350000|2022-03-18 14:39:10|6208.62|6208.62|6209.08|6209.08|6209.42|6209.42|6208.62|6208.62|0
1647614360000|2022-03-18 14:39:20|6209.54|6209.54|6209.79|6209.79|6209.79|6209.79|6209.54|6209.54|0
1647614390000|2022-03-18 14:39:50|6210.04|6210.04|6210.04|6210.04|6210.04|6210.04|6210.04|6210.04|0
1647614410000|2022-03-18 14:40:10|6209.69|6209.69|6209.69|6209.69|6209.69|6209.69|6209.69|6209.69|0
1647614420000|2022-03-18 14:40:20|6210.4|6210.4|6210.4|6210.4|6210.4|6210.4|6210.4|6210.4|0
1647614440000|2022-03-18 14:40:40|6211.82|6211.82|6211.11|6211.11|6211.82|6211.82|6211.11|6211.11|0
1647614450000|2022-03-18 14:40:50|6211.36|6211.36|6211.36|6211.36|6211.36|6211.36|6211.36|6211.36|0
1647614460000|2022-03-18 14:41:00|6211.6|6211.6|6211.85|6211.85|6211.85|6211.85|6211.6|6211.6|0
1647614470000|2022-03-18 14:41:10|6212.56|6212.56|6211.14|6211.14|6212.56|6212.56|6211.14|6211.14|0
1647614480000|2022-03-18 14:41:20|6211.85|6211.85|6212.34|6212.34|6212.34|6212.34|6211.85|6211.85|0
1647614500000|2022-03-18 14:41:40|6212.46|6212.46|6212.69|6212.69|6212.69|6212.69|6212.46|6212.46|0
1647614520000|2022-03-18 14:42:00|6212.81|6212.81|6209.71|6209.71|6212.81|6212.81|6209.71|6209.71|0
1647614530000|2022-03-18 14:42:10|6209.38|6209.38|6207.93|6207.93|6209.38|6209.38|6207.22|6207.22|0
1647614560000|2022-03-18 14:42:40|6208.64|6208.64|6208.64|6208.64|6208.64|6208.64|6208.64|6208.64|0
1647614590000|2022-03-18 14:43:10|6209.35|6209.35|6211.82|6211.82|6211.82|6211.82|6209.35|6209.35|0
1647614630000|2022-03-18 14:43:50|6209.22|6209.22|6208.89|6208.89|6209.22|6209.22|6208.89|6208.89|0
1647614650000|2022-03-18 14:44:10|6209.6|6209.6|6210.31|6210.31|6210.31|6210.31|6209.6|6209.6|0
1647614680000|2022-03-18 14:44:40|6209.96|6209.96|6209.96|6209.96|6209.96|6209.96|6209.96|6209.96|0
1647614700000|2022-03-18 14:45:00|6210.08|6210.08|6210.54|6210.54|6210.54|6210.54|6210.08|6210.08|0
1647614730000|2022-03-18 14:45:30|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|0
1647614740000|2022-03-18 14:45:40|6210.08|6210.08|6210.08|6210.08|6210.08|6210.08|6210.08|6210.08|0
1647614760000|2022-03-18 14:46:00|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|0
1647614770000|2022-03-18 14:46:10|6210.08|6210.08|6210.08|6210.08|6210.08|6210.08|6210.08|6210.08|0
1647614790000|2022-03-18 14:46:30|6209.74|6209.74|6209.74|6209.74|6209.74|6209.74|6209.74|6209.74|0
1647614800000|2022-03-18 14:46:40|6209.03|6209.03|6208.32|6208.32|6209.03|6209.03|6208.32|6208.32|0
1647614810000|2022-03-18 14:46:50|6208.55|6208.55|6209.04|6209.04|6209.04|6209.04|6208.55|6208.55|0
1647614840000|2022-03-18 14:47:20|6208.8|6208.8|6210.22|6210.22|6210.22|6210.22|6208.8|6208.8|0
1647614860000|2022-03-18 14:47:40|6209.88|6209.88|6210.1|6210.1|6210.6|6210.6|6209.88|6209.88|0
1647614890000|2022-03-18 14:48:10|6208.68|6208.68|6208.72|6208.72|6209.39|6209.39|6208.68|6208.68|0
1647614900000|2022-03-18 14:48:20|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|0
1647614960000|2022-03-18 14:49:20|6209.77|6209.77|6211.58|6211.58|6211.58|6211.58|6209.77|6209.77|0
1647614970000|2022-03-18 14:49:30|6210.15|6210.15|6210.86|6210.86|6210.86|6210.86|6210.15|6210.15|0
1647614980000|2022-03-18 14:49:40|6210.75|6210.75|6210.04|6210.04|6210.75|6210.75|6210.04|6210.04|0
1647614990000|2022-03-18 14:49:50|6210.28|6210.28|6212.25|6212.25|6212.25|6212.25|6210.28|6210.28|0
1647615010000|2022-03-18 14:50:10|6209.87|6209.87|6209.87|6209.87|6209.87|6209.87|6209.87|6209.87|0
1647615020000|2022-03-18 14:50:20|6210.58|6210.58|6210.58|6210.58|6210.58|6210.58|6210.58|6210.58|0
1647615030000|2022-03-18 14:50:30|6211.29|6211.29|6211.29|6211.29|6211.29|6211.29|6211.29|6211.29|0
1647615040000|2022-03-18 14:50:40|6211.18|6211.18|6211.64|6211.64|6211.64|6211.64|6211.18|6211.18|0
1647615060000|2022-03-18 14:51:00|6211.91|6211.91|6211.91|6211.91|6211.91|6211.91|6211.91|6211.91|0
1647615070000|2022-03-18 14:51:10|6212.02|6212.02|6212.02|6212.02|6212.02|6212.02|6212.02|6212.02|0
1647615100000|2022-03-18 14:51:40|6212.73|6212.73|6213.23|6213.23|6213.23|6213.23|6212.73|6212.73|0
1647615110000|2022-03-18 14:51:50|6212.73|6212.73|6213.45|6213.45|6213.45|6213.45|6212.73|6212.73|0
1647615120000|2022-03-18 14:52:00|6213.56|6213.56|6213.56|6213.56|6213.56|6213.56|6213.56|6213.56|0
1647615130000|2022-03-18 14:52:10|6212.85|6212.85|6212.14|6212.14|6212.85|6212.85|6212.14|6212.14|0
1647615140000|2022-03-18 14:52:20|6211.43|6211.43|6211.43|6211.43|6211.43|6211.43|6211.43|6211.43|0
1647615150000|2022-03-18 14:52:30|6210.26|6210.26|6209.99|6209.99|6210.26|6210.26|6209.99|6209.99|0
1647615160000|2022-03-18 14:52:40|6209.28|6209.28|6209.28|6209.28|6209.28|6209.28|6209.28|6209.28|0
1647615170000|2022-03-18 14:52:50|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|0
1647615190000|2022-03-18 14:53:10|6209.75|6209.75|6209.75|6209.75|6209.75|6209.75|6209.75|6209.75|0
1647615220000|2022-03-18 14:53:40|6208.32|6208.32|6206.42|6206.42|6208.32|6208.32|6206.42|6206.42|0
1647615230000|2022-03-18 14:53:50|6206.31|6206.31|6206.31|6206.31|6206.31|6206.31|6206.31|6206.31|0
1647615280000|2022-03-18 14:54:40|6206.42|6206.42|6206.42|6206.42|6206.42|6206.42|6206.42|6206.42|0
1647615290000|2022-03-18 14:54:50|6206.08|6206.08|6205.37|6205.37|6206.08|6206.08|6205.37|6205.37|0
1647615320000|2022-03-18 14:55:20|6203.94|6203.94|6204.65|6204.65|6204.65|6204.65|6203.94|6203.94|0
1647615330000|2022-03-18 14:55:30|6205.23|6205.23|6205.48|6205.48|6206.19|6206.19|6205.23|6205.23|0
1647615360000|2022-03-18 14:56:00|6205.14|6205.14|6205.14|6205.14|6205.14|6205.14|6205.14|6205.14|0
1647615370000|2022-03-18 14:56:10|6205.85|6205.85|6205.85|6205.85|6205.85|6205.85|6205.85|6205.85|0
1647615380000|2022-03-18 14:56:20|6205.62|6205.62|6205.62|6205.62|6205.62|6205.62|6205.62|6205.62|0
1647615390000|2022-03-18 14:56:30|6204.91|6204.91|6204.58|6204.58|6204.91|6204.91|6204.58|6204.58|0
1647615430000|2022-03-18 14:57:10|6204.69|6204.69|6204.58|6204.58|6204.69|6204.69|6204.58|6204.58|0
1647615470000|2022-03-18 14:57:50|6203.15|6203.15|6202.92|6202.92|6203.15|6203.15|6202.21|6202.21|0
1647615480000|2022-03-18 14:58:00|6202.21|6202.21|6202.21|6202.21|6202.21|6202.21|6202.21|6202.21|0
1647615490000|2022-03-18 14:58:10|6202.46|6202.46|6202.46|6202.46|6202.46|6202.46|6202.46|6202.46|0
1647615500000|2022-03-18 14:58:20|6203.17|6203.17|6203.17|6203.17|6203.17|6203.17|6203.17|6203.17|0
1647615520000|2022-03-18 14:58:40|6203.05|6203.05|6203.65|6203.65|6203.65|6203.65|6202.94|6202.94|0
1647615540000|2022-03-18 14:59:00|6203.76|6203.76|6204|6204|6204|6204|6203.76|6203.76|0
1647615560000|2022-03-18 14:59:20|6204.33|6204.33|6203.87|6203.87|6204.58|6204.58|6203.87|6203.87|0
1647615570000|2022-03-18 14:59:30|6204.58|6204.58|6204.33|6204.33|6204.58|6204.58|6204.33|6204.33|0
1647615610000|2022-03-18 15:00:10|6204.58|6204.58|6204.08|6204.08|6204.58|6204.58|6204.08|6204.08|0
1647615620000|2022-03-18 15:00:20|6204.33|6204.33|6204.56|6204.56|6204.56|6204.56|6204.33|6204.33|0
1647615630000|2022-03-18 15:00:30|6203.85|6203.85|6205.16|6205.16|6205.16|6205.16|6203.85|6203.85|0
1647615640000|2022-03-18 15:00:40|6205.27|6205.27|6205.27|6205.27|6205.27|6205.27|6205.27|6205.27|0
1647615650000|2022-03-18 15:00:50|6205.61|6205.61|6206.55|6206.55|6206.55|6206.55|6205.61|6205.61|0
1647615660000|2022-03-18 15:01:00|6206.82|6206.82|6208.96|6208.96|6208.96|6208.96|6206.82|6206.82|0
1647615690000|2022-03-18 15:01:30|6209.2|6209.2|6207.78|6207.78|6209.2|6209.2|6207.78|6207.78|0
1647615700000|2022-03-18 15:01:40|6208.12|6208.12|6208.12|6208.12|6208.12|6208.12|6208.12|6208.12|0
1647615740000|2022-03-18 15:02:20|6208.83|6208.83|6208.83|6208.83|6208.83|6208.83|6208.83|6208.83|0
1647615800000|2022-03-18 15:03:20|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|0
1647615810000|2022-03-18 15:03:30|6209.19|6209.19|6209.19|6209.19|6209.19|6209.19|6209.19|6209.19|0
1647615820000|2022-03-18 15:03:40|6207.77|6207.77|6208.48|6208.48|6209.19|6209.19|6207.77|6207.77|0
1647615830000|2022-03-18 15:03:50|6208.72|6208.72|6209.44|6209.44|6209.44|6209.44|6208.72|6208.72|0
1647615840000|2022-03-18 15:04:00|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|0
1647615870000|2022-03-18 15:04:30|6209.22|6209.22|6207.3|6207.3|6210.64|6210.64|6207.3|6207.3|0
1647615880000|2022-03-18 15:04:40|6206.59|6206.59|6206.59|6206.59|6208.72|6208.72|6206.59|6206.59|0
1647615890000|2022-03-18 15:04:50|6208.01|6208.01|6208.01|6208.01|6208.01|6208.01|6208.01|6208.01|0
1647615900000|2022-03-18 15:05:00|6209.43|6209.43|6207.78|6207.78|6209.43|6209.43|6207.78|6207.78|0
1647615910000|2022-03-18 15:05:10|6208.27|6208.27|6208.27|6208.27|6208.27|6208.27|6208.27|6208.27|0
1647615920000|2022-03-18 15:05:20|6209.7|6209.7|6209.7|6209.7|6209.7|6209.7|6209.7|6209.7|0
1647615950000|2022-03-18 15:05:50|6210.37|6210.37|6209.7|6209.7|6210.37|6210.37|6209.7|6209.7|0
1647615960000|2022-03-18 15:06:00|6208.98|6208.98|6209.46|6209.46|6209.46|6209.46|6208.75|6208.75|0
1647615970000|2022-03-18 15:06:10|6210.18|6210.18|6210.18|6210.18|6210.18|6210.18|6210.18|6210.18|0
1647615980000|2022-03-18 15:06:20|6210.89|6210.89|6211.22|6211.22|6211.22|6211.22|6210.89|6210.89|0
1647616000000|2022-03-18 15:06:40|6211.93|6211.93|6212.2|6212.2|6212.2|6212.2|6211.93|6211.93|0
1647616030000|2022-03-18 15:07:10|6211.96|6211.96|6211.96|6211.96|6211.96|6211.96|6211.96|6211.96|0
1647616060000|2022-03-18 15:07:40|6212.3|6212.3|6212.3|6212.3|6212.3|6212.3|6212.3|6212.3|0
1647616090000|2022-03-18 15:08:10|6212.55|6212.55|6212.78|6212.78|6212.78|6212.78|6212.55|6212.55|0
1647616100000|2022-03-18 15:08:20|6210.53|6210.53|6209.82|6209.82|6210.53|6210.53|6209.82|6209.82|0
1647616140000|2022-03-18 15:09:00|6209.34|6209.34|6209.49|6209.49|6209.49|6209.49|6208.99|6208.99|0
1647616150000|2022-03-18 15:09:10|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|0
1647616180000|2022-03-18 15:09:40|6210.47|6210.47|6210.47|6210.47|6210.47|6210.47|6210.47|6210.47|0
1647616210000|2022-03-18 15:10:10|6206.91|6206.91|6207.38|6207.38|6207.38|6207.38|6206.66|6206.66|0
1647616230000|2022-03-18 15:10:30|6208.09|6208.09|6208.09|6208.09|6208.09|6208.09|6208.09|6208.09|0
1647616250000|2022-03-18 15:10:50|6208.33|6208.33|6210.34|6210.34|6210.34|6210.34|6208.33|6208.33|0
1647616260000|2022-03-18 15:11:00|6210.09|6210.09|6210.09|6210.09|6210.09|6210.09|6210.09|6210.09|0
1647616270000|2022-03-18 15:11:10|6210.21|6210.21|6210.21|6210.21|6210.21|6210.21|6210.21|6210.21|0
1647616320000|2022-03-18 15:12:00|6209.5|6209.5|6209.5|6209.5|6209.5|6209.5|6209.5|6209.5|0
1647616330000|2022-03-18 15:12:10|6208.07|6208.07|6208.07|6208.07|6208.07|6208.07|6208.07|6208.07|0
1647616340000|2022-03-18 15:12:20|6206.65|6206.65|6204.04|6204.04|6206.65|6206.65|6204.04|6204.04|0
1647616350000|2022-03-18 15:12:30|6203.8|6203.8|6201.43|6201.43|6203.8|6203.8|6201.43|6201.43|0
1647616360000|2022-03-18 15:12:40|6200.72|6200.72|6201.43|6201.43|6201.43|6201.43|6200.72|6200.72|0
1647616370000|2022-03-18 15:12:50|6202.14|6202.14|6201.43|6201.43|6202.14|6202.14|6201.43|6201.43|0
1647616390000|2022-03-18 15:13:10|6202.14|6202.14|6202.14|6202.14|6202.14|6202.14|6202.14|6202.14|0
1647616430000|2022-03-18 15:13:50|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|0
1647616440000|2022-03-18 15:14:00|6201.69|6201.69|6201.69|6201.69|6201.69|6201.69|6201.69|6201.69|0
1647616450000|2022-03-18 15:14:10|6201.94|6201.94|6201.94|6201.94|6201.94|6201.94|6201.94|6201.94|0
1647616510000|2022-03-18 15:15:10|6201.22|6201.22|6201.22|6201.22|6201.22|6201.22|6200.51|6200.51|0
1647616540000|2022-03-18 15:15:40|6201.47|6201.47|6200.73|6200.73|6201.47|6201.47|6200.73|6200.73|0
1647616580000|2022-03-18 15:16:20|6200.27|6200.27|6200.02|6200.02|6200.27|6200.27|6200.02|6200.02|0
1647616590000|2022-03-18 15:16:30|6198.6|6198.6|6195.77|6195.77|6198.6|6198.6|6195.77|6195.77|0
1647616600000|2022-03-18 15:16:40|6195.06|6195.06|6196.01|6196.01|6196.01|6196.01|6195.06|6195.06|0
1647616630000|2022-03-18 15:17:10|6196.12|6196.12|6196.24|6196.24|6196.24|6196.24|6196.12|6196.12|0
1647616640000|2022-03-18 15:17:20|6195.9|6195.9|6195.9|6195.9|6195.9|6195.9|6195.9|6195.9|0
1647616670000|2022-03-18 15:17:50|6193.77|6193.77|6193.77|6193.77|6193.77|6193.77|6193.77|6193.77|0
1647616690000|2022-03-18 15:18:10|6194.48|6194.48|6195.19|6195.19|6195.19|6195.19|6194.48|6194.48|0
1647616700000|2022-03-18 15:18:20|6197.32|6197.32|6197.32|6197.32|6197.32|6197.32|6197.32|6197.32|0
1647616710000|2022-03-18 15:18:30|6198.04|6198.04|6198.04|6198.04|6198.04|6198.04|6198.04|6198.04|0
1647616730000|2022-03-18 15:18:50|6198.37|6198.37|6198.37|6198.37|6198.37|6198.37|6198.37|6198.37|0
1647616740000|2022-03-18 15:19:00|6195.53|6195.53|6196.92|6196.92|6197.28|6197.28|6195.53|6195.53|0
1647616770000|2022-03-18 15:19:30|6199.06|6199.06|6199.77|6199.77|6199.77|6199.77|6199.06|6199.06|0
1647616790000|2022-03-18 15:19:50|6198.1|6198.1|6198.1|6198.1|6198.1|6198.1|6198.1|6198.1|0
1647616800000|2022-03-18 15:20:00|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|0
1647616820000|2022-03-18 15:20:20|6196.56|6196.56|6196.9|6196.9|6196.9|6196.9|6196.56|6196.56|0
1647616830000|2022-03-18 15:20:30|6197.14|6197.14|6199.28|6199.28|6199.28|6199.28|6197.14|6197.14|0
1647616840000|2022-03-18 15:20:40|6199.52|6199.52|6201.15|6201.15|6201.15|6201.15|6199.52|6199.52|0
1647616850000|2022-03-18 15:20:50|6202.57|6202.57|6199.13|6199.13|6202.69|6202.69|6199.13|6199.13|0
1647616860000|2022-03-18 15:21:00|6201.27|6201.27|6201.27|6201.27|6201.27|6201.27|6201.27|6201.27|0
1647616870000|2022-03-18 15:21:10|6198.42|6198.42|6198.42|6198.42|6198.42|6198.42|6198.42|6198.42|0
1647616880000|2022-03-18 15:21:20|6197|6197|6197|6197|6198.42|6198.42|6197|6197|0
1647616890000|2022-03-18 15:21:30|6198.42|6198.42|6198.54|6198.54|6198.54|6198.54|6198.42|6198.42|0
1647616900000|2022-03-18 15:21:40|6197.11|6197.11|6196.4|6196.4|6197.11|6197.11|6196.4|6196.4|0
1647616920000|2022-03-18 15:22:00|6197.11|6197.11|6199.49|6199.49|6199.49|6199.49|6197.11|6197.11|0
1647616930000|2022-03-18 15:22:10|6199.74|6199.74|6202.57|6202.57|6202.57|6202.57|6199.74|6199.74|0
1647616940000|2022-03-18 15:22:20|6203.29|6203.29|6206.12|6206.12|6206.12|6206.12|6203.29|6203.29|0
1647616950000|2022-03-18 15:22:30|6204.69|6204.69|6201.53|6201.53|6204.69|6204.69|6201.53|6201.53|0
1647616970000|2022-03-18 15:22:50|6200.81|6200.81|6200.81|6200.81|6200.81|6200.81|6200.81|6200.81|0
1647616980000|2022-03-18 15:23:00|6200.1|6200.1|6200.81|6200.81|6200.81|6200.81|6200.1|6200.1|0
1647617010000|2022-03-18 15:23:30|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|0
1647617040000|2022-03-18 15:24:00|6202.24|6202.24|6202.24|6202.24|6202.24|6202.24|6201.53|6201.53|0
1647617050000|2022-03-18 15:24:10|6202.35|6202.35|6201.64|6201.64|6202.35|6202.35|6201.64|6201.64|0
1647617090000|2022-03-18 15:24:50|6201.76|6201.76|6201.76|6201.76|6201.76|6201.76|6201.76|6201.76|0
1647617100000|2022-03-18 15:25:00|6202.47|6202.47|6204.46|6204.46|6205.17|6205.17|6202.47|6202.47|0
1647617110000|2022-03-18 15:25:10|6204.34|6204.34|6204.01|6204.01|6204.34|6204.34|6202.59|6202.59|0
1647617120000|2022-03-18 15:25:20|6203.76|6203.76|6203.76|6203.76|6203.76|6203.76|6203.76|6203.76|0
1647617130000|2022-03-18 15:25:30|6203.65|6203.65|6203.65|6203.65|6203.65|6203.65|6203.65|6203.65|0
1647617140000|2022-03-18 15:25:40|6203.98|6203.98|6206.1|6206.1|6206.1|6206.1|6203.98|6203.98|0
1647617150000|2022-03-18 15:25:50|6206.33|6206.33|6206.33|6206.33|6206.33|6206.33|6206.33|6206.33|0
1647617160000|2022-03-18 15:26:00|6206.21|6206.21|6205.87|6205.87|6206.21|6206.21|6205.87|6205.87|0
1647617170000|2022-03-18 15:26:10|6205.38|6205.38|6205.62|6205.62|6205.62|6205.62|6205.38|6205.38|0
1647617200000|2022-03-18 15:26:40|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|0
1647617210000|2022-03-18 15:26:50|6205.62|6205.62|6206.33|6206.33|6206.33|6206.33|6204.91|6204.91|0
1647617220000|2022-03-18 15:27:00|6208.47|6208.47|6206.33|6206.33|6208.47|6208.47|6206.33|6206.33|0
1647617240000|2022-03-18 15:27:20|6206.83|6206.83|6206.83|6206.83|6206.83|6206.83|6206.83|6206.83|0
1647617250000|2022-03-18 15:27:30|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|0
1647617260000|2022-03-18 15:27:40|6208.96|6208.96|6208.96|6208.96|6208.96|6208.96|6208.96|6208.96|0
1647617270000|2022-03-18 15:27:50|6209.31|6209.31|6209.31|6209.31|6209.31|6209.31|6209.31|6209.31|0
1647617310000|2022-03-18 15:28:30|6210.96|6210.96|6212.65|6212.65|6212.65|6212.65|6210.96|6210.96|0
1647617320000|2022-03-18 15:28:40|6212.99|6212.99|6212.27|6212.27|6212.99|6212.99|6211.56|6211.56|0
1647617330000|2022-03-18 15:28:50|6213.7|6213.7|6213.7|6213.7|6213.7|6213.7|6213.7|6213.7|0
1647617340000|2022-03-18 15:29:00|6213.97|6213.97|6211.83|6211.83|6213.97|6213.97|6211.83|6211.83|0
1647617350000|2022-03-18 15:29:10|6211.32|6211.32|6211.32|6211.32|6211.32|6211.32|6211.32|6211.32|0
1647617360000|2022-03-18 15:29:20|6212.03|6212.03|6213.08|6213.08|6213.08|6213.08|6212.03|6212.03|0
1647617370000|2022-03-18 15:29:30|6212.36|6212.36|6212.36|6212.36|6212.36|6212.36|6212.36|6212.36|0
1647617380000|2022-03-18 15:29:40|6210.69|6210.69|6208.35|6208.35|6210.69|6210.69|6208.35|6208.35|0
1647617390000|2022-03-18 15:29:50|6208.62|6208.62|6208.62|6208.62|6208.62|6208.62|6208.62|6208.62|0
1647617400000|2022-03-18 15:30:00|6208.28|6208.28|6208.28|6208.28|6208.28|6208.28|6208.28|6208.28|0
1647617420000|2022-03-18 15:30:20|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|0
1647617430000|2022-03-18 15:30:30|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|0
1647617440000|2022-03-18 15:30:40|6209.37|6209.37|6209.37|6209.37|6209.37|6209.37|6209.37|6209.37|0
1647617450000|2022-03-18 15:30:50|6209.26|6209.26|6209.26|6209.26|6209.26|6209.26|6209.26|6209.26|0
1647617470000|2022-03-18 15:31:10|6209.37|6209.37|6209.49|6209.49|6209.49|6209.49|6209.37|6209.37|0
1647617520000|2022-03-18 15:32:00|6208.78|6208.78|6208.78|6208.78|6208.78|6208.78|6208.44|6208.44|0
1647617530000|2022-03-18 15:32:10|6209.49|6209.49|6209.49|6209.49|6209.49|6209.49|6209.49|6209.49|0
1647617540000|2022-03-18 15:32:20|6209.82|6209.82|6209.82|6209.82|6209.82|6209.82|6209.82|6209.82|0
1647617560000|2022-03-18 15:32:40|6209.56|6209.56|6209.09|6209.09|6209.56|6209.56|6209.09|6209.09|0
1647617580000|2022-03-18 15:33:00|6209.34|6209.34|6209.34|6209.34|6209.34|6209.34|6209.34|6209.34|0
1647617610000|2022-03-18 15:33:30|6209.61|6209.61|6209.94|6209.94|6211.37|6211.37|6209.61|6209.61|0
1647617620000|2022-03-18 15:33:40|6210.28|6210.28|6210.28|6210.28|6210.28|6210.28|6210.28|6210.28|0
1647617640000|2022-03-18 15:34:00|6210.53|6210.53|6212.15|6212.15|6212.15|6212.15|6210.53|6210.53|0
1647617670000|2022-03-18 15:34:30|6211.91|6211.91|6210.65|6210.65|6211.91|6211.91|6210.41|6210.41|0
1647617680000|2022-03-18 15:34:40|6211.37|6211.37|6211.37|6211.37|6212.08|6212.08|6211.37|6211.37|0
1647617690000|2022-03-18 15:34:50|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|0
1647617700000|2022-03-18 15:35:00|6211.95|6211.95|6211.95|6211.95|6211.95|6211.95|6211.95|6211.95|0
1647617710000|2022-03-18 15:35:10|6212.66|6212.66|6212.91|6212.91|6212.91|6212.91|6212.66|6212.66|0
1647617720000|2022-03-18 15:35:20|6212.19|6212.19|6212.19|6212.19|6212.19|6212.19|6212.19|6212.19|0
1647617730000|2022-03-18 15:35:30|6212.91|6212.91|6212.91|6212.91|6212.91|6212.91|6212.91|6212.91|0
1647617740000|2022-03-18 15:35:40|6212.79|6212.79|6212.79|6212.79|6212.79|6212.79|6212.79|6212.79|0
1647617750000|2022-03-18 15:35:50|6213.06|6213.06|6213.52|6213.52|6213.52|6213.52|6213.06|6213.06|0
1647617760000|2022-03-18 15:36:00|6214.95|6214.95|6215.14|6215.14|6215.62|6215.62|6214.9|6214.9|0
1647617770000|2022-03-18 15:36:10|6214.8|6214.8|6214.8|6214.8|6214.8|6214.8|6214.8|6214.8|0
1647617790000|2022-03-18 15:36:30|6214.92|6214.92|6214.44|6214.44|6215.15|6215.15|6214.44|6214.44|0
1647617800000|2022-03-18 15:36:40|6214.1|6214.1|6214.1|6214.1|6214.1|6214.1|6214.1|6214.1|0
1647617810000|2022-03-18 15:36:50|6214.93|6214.93|6216.22|6216.22|6218.35|6218.35|6214.79|6214.79|0
1647617820000|2022-03-18 15:37:00|6215.99|6215.99|6214.95|6214.95|6216.1|6216.1|6214.95|6214.95|0
1647617830000|2022-03-18 15:37:10|6215.66|6215.66|6214.95|6214.95|6215.66|6215.66|6214.24|6214.24|0
1647617840000|2022-03-18 15:37:20|6215.07|6215.07|6214.33|6214.33|6215.07|6215.07|6213.99|6213.99|0
1647617850000|2022-03-18 15:37:30|6215.04|6215.04|6215.04|6215.04|6215.04|6215.04|6215.04|6215.04|0
1647617860000|2022-03-18 15:37:40|6215.5|6215.5|6215.39|6215.39|6215.5|6215.5|6215.39|6215.39|0
1647617880000|2022-03-18 15:38:00|6215.62|6215.62|6215.62|6215.62|6215.62|6215.62|6215.62|6215.62|0
1647617890000|2022-03-18 15:38:10|6215.5|6215.5|6214.08|6214.08|6215.5|6215.5|6214.08|6214.08|0
1647617900000|2022-03-18 15:38:20|6214.79|6214.79|6216.24|6216.24|6217.29|6217.29|6214.79|6214.79|0
1647617910000|2022-03-18 15:38:30|6216.95|6216.95|6216.95|6216.95|6216.95|6216.95|6216.95|6216.95|0
1647617930000|2022-03-18 15:38:50|6218.38|6218.38|6214.82|6214.82|6218.38|6218.38|6214.82|6214.82|0
1647617940000|2022-03-18 15:39:00|6215.53|6215.53|6216.91|6216.91|6216.91|6216.91|6215.53|6215.53|0
1647617970000|2022-03-18 15:39:30|6216.58|6216.58|6214.46|6214.46|6216.58|6216.58|6214.46|6214.46|0
1647617980000|2022-03-18 15:39:40|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|0
1647617990000|2022-03-18 15:39:50|6215.5|6215.5|6215.77|6215.77|6215.77|6215.77|6215.5|6215.5|0
1647618000000|2022-03-18 15:40:00|6214.61|6214.61|6213.9|6213.9|6214.61|6214.61|6213.9|6213.9|0
1647618010000|2022-03-18 15:40:10|6214.01|6214.01|6214.25|6214.25|6214.25|6214.25|6214.01|6214.01|0
1647618020000|2022-03-18 15:40:20|6214.36|6214.36|6214.36|6214.36|6214.36|6214.36|6214.36|6214.36|0
1647618030000|2022-03-18 15:40:30|6215.07|6215.07|6215.07|6215.07|6215.07|6215.07|6215.07|6215.07|0
1647618060000|2022-03-18 15:41:00|6215.32|6215.32|6215.59|6215.59|6215.59|6215.59|6215.32|6215.32|0
1647618070000|2022-03-18 15:41:10|6215.25|6215.25|6213.97|6213.97|6215.25|6215.25|6213.97|6213.97|0
1647618090000|2022-03-18 15:41:30|6214.69|6214.69|6214.69|6214.69|6214.69|6214.69|6214.69|6214.69|0
1647618100000|2022-03-18 15:41:40|6216.11|6216.11|6213.97|6213.97|6216.11|6216.11|6213.97|6213.97|0
1647618110000|2022-03-18 15:41:50|6213.74|6213.74|6213.74|6213.74|6213.74|6213.74|6213.74|6213.74|0
1647618120000|2022-03-18 15:42:00|6213.03|6213.03|6213.74|6213.74|6213.74|6213.74|6213.03|6213.03|0
1647618130000|2022-03-18 15:42:10|6213.86|6213.86|6213.86|6213.86|6213.86|6213.86|6213.86|6213.86|0
1647618150000|2022-03-18 15:42:30|6213.52|6213.52|6212.81|6212.81|6213.52|6213.52|6212.81|6212.81|0
1647618160000|2022-03-18 15:42:40|6212.1|6212.1|6209.97|6209.97|6212.1|6212.1|6209.97|6209.97|0
1647618180000|2022-03-18 15:43:00|6212.1|6212.1|6212.1|6212.1|6212.1|6212.1|6212.1|6212.1|0
1647618210000|2022-03-18 15:43:30|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|0
1647618240000|2022-03-18 15:44:00|6212.1|6212.1|6210.7|6210.7|6212.37|6212.37|6209.99|6209.99|0
1647618260000|2022-03-18 15:44:20|6210.18|6210.18|6210.18|6210.18|6210.18|6210.18|6210.18|6210.18|0
1647618270000|2022-03-18 15:44:30|6210.45|6210.45|6208.94|6208.94|6210.7|6210.7|6208.23|6208.23|0
1647618300000|2022-03-18 15:45:00|6209.65|6209.65|6209.65|6209.65|6209.65|6209.65|6209.65|6209.65|0
1647618310000|2022-03-18 15:45:10|6209.54|6209.54|6209.54|6209.54|6209.54|6209.54|6209.54|6209.54|0
1647618320000|2022-03-18 15:45:20|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|0
1647618340000|2022-03-18 15:45:40|6209.04|6209.04|6209.04|6209.04|6209.04|6209.04|6209.04|6209.04|0
1647618350000|2022-03-18 15:45:50|6208.33|6208.33|6208.33|6208.33|6208.33|6208.33|6208.33|6208.33|0
1647618360000|2022-03-18 15:46:00|6207.29|6207.29|6205.75|6205.75|6207.29|6207.29|6205.75|6205.75|0
1647618370000|2022-03-18 15:46:10|6203.61|6203.61|6203.61|6203.61|6203.61|6203.61|6203.61|6203.61|0
1647618390000|2022-03-18 15:46:30|6203.28|6203.28|6203.28|6203.28|6203.28|6203.28|6203.28|6203.28|0
1647618410000|2022-03-18 15:46:50|6202.94|6202.94|6204.37|6204.37|6204.37|6204.37|6202.94|6202.94|0
1647618440000|2022-03-18 15:47:20|6202.94|6202.94|6202.94|6202.94|6202.94|6202.94|6202.94|6202.94|0
1647618450000|2022-03-18 15:47:30|6203.28|6203.28|6204.7|6204.7|6204.7|6204.7|6203.28|6203.28|0
1647618460000|2022-03-18 15:47:40|6204.95|6204.95|6205.29|6205.29|6205.29|6205.29|6204.95|6204.95|0
1647618470000|2022-03-18 15:47:50|6205.63|6205.63|6205.75|6205.75|6205.75|6205.75|6205.63|6205.63|0
1647618480000|2022-03-18 15:48:00|6205.86|6205.86|6205.15|6205.15|6205.86|6205.86|6205.15|6205.15|0
1647618490000|2022-03-18 15:48:10|6205.42|6205.42|6205.67|6205.67|6205.67|6205.67|6205.42|6205.42|0
1647618510000|2022-03-18 15:48:30|6207.09|6207.09|6208.25|6208.25|6208.25|6208.25|6207.09|6207.09|0
1647618520000|2022-03-18 15:48:40|6207.54|6207.54|6207.54|6207.54|6207.54|6207.54|6207.54|6207.54|0
1647618530000|2022-03-18 15:48:50|6207.29|6207.29|6207.29|6207.29|6207.29|6207.29|6207.29|6207.29|0
1647618550000|2022-03-18 15:49:10|6208|6208|6208.34|6208.34|6208.34|6208.34|6208|6208|0
1647618610000|2022-03-18 15:50:10|6208.59|6208.59|6208.36|6208.36|6208.59|6208.59|6208.36|6208.36|0
1647618620000|2022-03-18 15:50:20|6208.59|6208.59|6208.59|6208.59|6208.59|6208.59|6208.59|6208.59|0
1647618630000|2022-03-18 15:50:30|6207.16|6207.16|6206.83|6206.83|6207.16|6207.16|6206.12|6206.12|0
1647618640000|2022-03-18 15:50:40|6207.16|6207.16|6208.21|6208.21|6208.46|6208.46|6207.16|6207.16|0
1647618660000|2022-03-18 15:51:00|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|0
1647618680000|2022-03-18 15:51:20|6209.42|6209.42|6210.13|6210.13|6210.13|6210.13|6209.42|6209.42|0
1647618690000|2022-03-18 15:51:30|6211.55|6211.55|6210.63|6210.63|6211.55|6211.55|6210.13|6210.13|0
1647618710000|2022-03-18 15:51:50|6208.5|6208.5|6208.72|6208.72|6209.21|6209.21|6208.5|6208.5|0
1647618720000|2022-03-18 15:52:00|6208|6208|6206.95|6206.95|6208|6208|6206.95|6206.95|0
1647618730000|2022-03-18 15:52:10|6206.83|6206.83|6206.83|6206.83|6206.83|6206.83|6206.83|6206.83|0
1647618750000|2022-03-18 15:52:30|6206.12|6206.12|6206.12|6206.12|6206.12|6206.12|6206.12|6206.12|0
1647618760000|2022-03-18 15:52:40|6205.41|6205.41|6204.74|6204.74|6205.41|6205.41|6204.74|6204.74|0
1647618770000|2022-03-18 15:52:50|6204.03|6204.03|6202.6|6202.6|6204.03|6204.03|6202.6|6202.6|0
1647618780000|2022-03-18 15:53:00|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|0
1647618790000|2022-03-18 15:53:10|6205.45|6205.45|6204.03|6204.03|6205.45|6205.45|6204.03|6204.03|0
1647618810000|2022-03-18 15:53:30|6203.78|6203.78|6203.78|6203.78|6203.78|6203.78|6203.78|6203.78|0
1647618820000|2022-03-18 15:53:40|6204.03|6204.03|6204.14|6204.14|6204.14|6204.14|6204.03|6204.03|0
1647618860000|2022-03-18 15:54:20|6205.56|6205.56|6205.68|6205.68|6205.9|6205.9|6205.56|6205.56|0
1647618870000|2022-03-18 15:54:30|6205.95|6205.95|6205.95|6205.95|6205.95|6205.95|6205.95|6205.95|0
1647618880000|2022-03-18 15:54:40|6206.66|6206.66|6204.53|6204.53|6206.66|6206.66|6204.53|6204.53|0
1647618890000|2022-03-18 15:54:50|6203.81|6203.81|6202.04|6202.04|6203.81|6203.81|6202.04|6202.04|0
1647618900000|2022-03-18 15:55:00|6201.93|6201.93|6202.64|6202.64|6202.64|6202.64|6201.93|6201.93|0
1647618910000|2022-03-18 15:55:10|6203.38|6203.38|6202.89|6202.89|6203.38|6203.38|6202.89|6202.89|0
1647618920000|2022-03-18 15:55:20|6203.38|6203.38|6203.6|6203.6|6203.71|6203.71|6203.38|6203.38|0
1647618930000|2022-03-18 15:55:30|6203.84|6203.84|6204.11|6204.11|6204.11|6204.11|6203.84|6203.84|0
1647618940000|2022-03-18 15:55:40|6204.23|6204.23|6204.23|6204.23|6204.23|6204.23|6204.23|6204.23|0
1647618960000|2022-03-18 15:56:00|6205.65|6205.65|6206.36|6206.36|6206.36|6206.36|6205.65|6205.65|0
1647618970000|2022-03-18 15:56:10|6207.07|6207.07|6206.96|6206.96|6207.07|6207.07|6206.36|6206.36|0
1647618980000|2022-03-18 15:56:20|6206.25|6206.25|6204.11|6204.11|6206.25|6206.25|6204.11|6204.11|0
1647619000000|2022-03-18 15:56:40|6204.45|6204.45|6204.78|6204.78|6204.78|6204.78|6204.45|6204.45|0
1647619020000|2022-03-18 15:57:00|6206.21|6206.21|6206.79|6206.79|6206.79|6206.79|6206.21|6206.21|0
1647619030000|2022-03-18 15:57:10|6207.02|6207.02|6207.54|6207.54|6207.54|6207.54|6207.02|6207.02|0
1647619050000|2022-03-18 15:57:30|6207.29|6207.29|6207.29|6207.29|6207.29|6207.29|6207.29|6207.29|0
1647619060000|2022-03-18 15:57:40|6206.95|6206.95|6206.95|6206.95|6206.95|6206.95|6206.95|6206.95|0
1647619080000|2022-03-18 15:58:00|6207.67|6207.67|6207.67|6207.67|6207.67|6207.67|6207.67|6207.67|0
1647619100000|2022-03-18 15:58:20|6207.42|6207.42|6207.53|6207.53|6207.53|6207.53|6207.42|6207.42|0
1647619110000|2022-03-18 15:58:30|6207.78|6207.78|6207.78|6207.78|6207.78|6207.78|6207.78|6207.78|0
1647619120000|2022-03-18 15:58:40|6208.49|6208.49|6208.49|6208.49|6208.49|6208.49|6208.49|6208.49|0
1647619130000|2022-03-18 15:58:50|6208.61|6208.61|6208.61|6208.61|6208.61|6208.61|6208.61|6208.61|0
1647619140000|2022-03-18 15:59:00|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|0
1647619190000|2022-03-18 15:59:50|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|0
1647619200000|2022-03-18 16:00:00|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|0
1647619210000|2022-03-18 16:00:10|6207.43|6207.43|6207.43|6207.43|6207.43|6207.43|6207.43|6207.43|0
1647619220000|2022-03-18 16:00:20|6207.2|6207.2|6205.78|6205.78|6207.2|6207.2|6205.78|6205.78|0
1647619230000|2022-03-18 16:00:30|6204.35|6204.35|6204.02|6204.02|6204.35|6204.35|6204.02|6204.02|0
1647619240000|2022-03-18 16:00:40|6203.9|6203.9|6202.7|6202.7|6203.9|6203.9|6202.7|6202.7|0
1647619250000|2022-03-18 16:00:50|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|0
1647619270000|2022-03-18 16:01:10|6202.12|6202.12|6200.69|6200.69|6202.12|6202.12|6200.69|6200.69|0
1647619280000|2022-03-18 16:01:20|6199.98|6199.98|6199.71|6199.71|6199.98|6199.98|6199.71|6199.71|0
1647619290000|2022-03-18 16:01:30|6199.38|6199.38|6199.38|6199.38|6199.38|6199.38|6199.38|6199.38|0
1647619300000|2022-03-18 16:01:40|6199.65|6199.65|6199.65|6199.65|6199.65|6199.65|6199.65|6199.65|0
1647619310000|2022-03-18 16:01:50|6200.36|6200.36|6201.07|6201.07|6201.07|6201.07|6200.36|6200.36|0
1647619320000|2022-03-18 16:02:00|6200.36|6200.36|6198.94|6198.94|6200.36|6200.36|6198.94|6198.94|0
1647619330000|2022-03-18 16:02:10|6199.65|6199.65|6199.65|6199.65|6199.65|6199.65|6199.65|6199.65|0
1647619340000|2022-03-18 16:02:20|6199.42|6199.42|6197.28|6197.28|6199.42|6199.42|6197.28|6197.28|0
1647619350000|2022-03-18 16:02:30|6197.17|6197.17|6197.99|6197.99|6197.99|6197.99|6196.45|6196.45|0
1647619380000|2022-03-18 16:03:00|6197.66|6197.66|6197.66|6197.66|6197.66|6197.66|6197.66|6197.66|0
1647619410000|2022-03-18 16:03:30|6197.9|6197.9|6197.9|6197.9|6197.9|6197.9|6197.9|6197.9|0
1647619430000|2022-03-18 16:03:50|6198.24|6198.24|6198.24|6198.24|6198.24|6198.24|6198.24|6198.24|0
1647619440000|2022-03-18 16:04:00|6196.82|6196.82|6196.7|6196.7|6196.82|6196.82|6196.7|6196.7|0
1647619450000|2022-03-18 16:04:10|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|0
1647619460000|2022-03-18 16:04:20|6198.01|6198.01|6198.12|6198.12|6198.12|6198.12|6198.01|6198.01|0
1647619470000|2022-03-18 16:04:30|6198.01|6198.01|6197.3|6197.3|6198.01|6198.01|6197.3|6197.3|0
1647619480000|2022-03-18 16:04:40|6196.59|6196.59|6198.01|6198.01|6198.01|6198.01|6196.59|6196.59|0
1647619500000|2022-03-18 16:05:00|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|0
1647619510000|2022-03-18 16:05:10|6197.31|6197.31|6196.82|6196.82|6197.31|6197.31|6196.82|6196.82|0
1647619520000|2022-03-18 16:05:20|6195.4|6195.4|6192.21|6192.21|6195.4|6195.4|6192.21|6192.21|0
1647619530000|2022-03-18 16:05:30|6192.33|6192.33|6192.33|6192.33|6192.33|6192.33|6192.33|6192.33|0
1647619540000|2022-03-18 16:05:40|6192.21|6192.21|6192.21|6192.21|6192.21|6192.21|6192.21|6192.21|0
1647619550000|2022-03-18 16:05:50|6193.64|6193.64|6193.64|6193.64|6193.64|6193.64|6193.64|6193.64|0
1647619560000|2022-03-18 16:06:00|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|0
1647619590000|2022-03-18 16:06:30|6191.77|6191.77|6192.11|6192.11|6192.11|6192.11|6191.77|6191.77|0
1647619600000|2022-03-18 16:06:40|6192.34|6192.34|6189.98|6189.98|6192.34|6192.34|6189.87|6189.87|0
1647619620000|2022-03-18 16:07:00|6188.56|6188.56|6186.54|6186.54|6188.68|6188.68|6186.54|6186.54|0
1647619630000|2022-03-18 16:07:10|6186.66|6186.66|6185.87|6185.87|6186.66|6186.66|6185.87|6185.87|0
1647619640000|2022-03-18 16:07:20|6185.16|6185.16|6183.4|6183.4|6185.16|6185.16|6183.4|6183.4|0
1647619660000|2022-03-18 16:07:40|6182.69|6182.69|6182.69|6182.69|6182.69|6182.69|6182.69|6182.69|0
1647619670000|2022-03-18 16:07:50|6182.36|6182.36|6182.11|6182.11|6182.36|6182.36|6182.11|6182.11|0
1647619680000|2022-03-18 16:08:00|6183.53|6183.53|6182.82|6182.82|6184.25|6184.25|6182.82|6182.82|0
1647619700000|2022-03-18 16:08:20|6182.58|6182.58|6182.58|6182.58|6182.58|6182.58|6182.58|6182.58|0
1647619710000|2022-03-18 16:08:30|6182.34|6182.34|6182.56|6182.56|6182.56|6182.56|6182.23|6182.23|0
1647619720000|2022-03-18 16:08:40|6181.14|6181.14|6181.14|6181.14|6181.14|6181.14|6181.14|6181.14|0
1647619740000|2022-03-18 16:09:00|6180.81|6180.81|6180.81|6180.81|6180.81|6180.81|6180.81|6180.81|0
1647619750000|2022-03-18 16:09:10|6181.15|6181.15|6183.29|6183.29|6184|6184|6180.44|6180.44|0
1647619770000|2022-03-18 16:09:30|6184|6184|6184|6184|6184|6184|6184|6184|0
1647619790000|2022-03-18 16:09:50|6182.58|6182.58|6182.2|6182.2|6182.58|6182.58|6181.86|6181.86|0
1647619800000|2022-03-18 16:10:00|6182.91|6182.91|6184.83|6184.83|6184.83|6184.83|6182.91|6182.91|0
1647619810000|2022-03-18 16:10:10|6184.12|6184.12|6184.12|6184.12|6184.12|6184.12|6184.12|6184.12|0
1647619830000|2022-03-18 16:10:30|6184.83|6184.83|6183.67|6183.67|6185.1|6185.1|6183.67|6183.67|0
1647619850000|2022-03-18 16:10:50|6183.94|6183.94|6184.72|6184.72|6185.81|6185.81|6183.94|6183.94|0
1647619860000|2022-03-18 16:11:00|6184.45|6184.45|6185.5|6185.5|6185.5|6185.5|6184.45|6184.45|0
1647619890000|2022-03-18 16:11:30|6184.79|6184.79|6184.18|6184.18|6184.79|6184.79|6183.47|6183.47|0
1647619900000|2022-03-18 16:11:40|6183.91|6183.91|6182.24|6182.24|6183.91|6183.91|6182.24|6182.24|0
1647619920000|2022-03-18 16:12:00|6181.91|6181.91|6182.62|6182.62|6182.62|6182.62|6181.91|6181.91|0
1647619930000|2022-03-18 16:12:10|6183.33|6183.33|6183.58|6183.58|6183.58|6183.58|6183.33|6183.33|0
1647619950000|2022-03-18 16:12:30|6183.85|6183.85|6183.85|6183.85|6183.85|6183.85|6183.85|6183.85|0
1647619980000|2022-03-18 16:13:00|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|0
1647619990000|2022-03-18 16:13:10|6184.33|6184.33|6184.33|6184.33|6184.33|6184.33|6184.33|6184.33|0
1647620000000|2022-03-18 16:13:20|6184.1|6184.1|6184.1|6184.1|6184.1|6184.1|6184.1|6184.1|0
1647620010000|2022-03-18 16:13:30|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|0
1647620020000|2022-03-18 16:13:40|6183.5|6183.5|6183.75|6183.75|6183.75|6183.75|6183.5|6183.5|0
1647620050000|2022-03-18 16:14:10|6183.63|6183.63|6183.14|6183.14|6183.63|6183.63|6183.14|6183.14|0
1647620060000|2022-03-18 16:14:20|6183.88|6183.88|6184.59|6184.59|6184.59|6184.59|6183.88|6183.88|0
1647620070000|2022-03-18 16:14:30|6184.92|6184.92|6183.5|6183.5|6184.92|6184.92|6183.5|6183.5|0
1647620090000|2022-03-18 16:14:50|6182.79|6182.79|6180.87|6180.87|6182.79|6182.79|6180.87|6180.87|0
1647620100000|2022-03-18 16:15:00|6180.54|6180.54|6179.83|6179.83|6180.54|6180.54|6179.83|6179.83|0
1647620110000|2022-03-18 16:15:10|6181.25|6181.25|6181.25|6181.25|6181.25|6181.25|6181.25|6181.25|0
1647620130000|2022-03-18 16:15:30|6181.59|6181.59|6183.72|6183.72|6183.72|6183.72|6181.59|6181.59|0
1647620140000|2022-03-18 16:15:40|6183.01|6183.01|6182.3|6182.3|6183.01|6183.01|6182.3|6182.3|0
1647620150000|2022-03-18 16:15:50|6183.01|6183.01|6183.01|6183.01|6183.01|6183.01|6183.01|6183.01|0
1647620170000|2022-03-18 16:16:10|6182.89|6182.89|6183.23|6183.23|6183.23|6183.23|6182.89|6182.89|0
1647620180000|2022-03-18 16:16:20|6183.11|6183.11|6183.11|6183.11|6183.11|6183.11|6183.11|6183.11|0
1647620190000|2022-03-18 16:16:30|6184.16|6184.16|6184.51|6184.51|6184.51|6184.51|6184.16|6184.16|0
1647620200000|2022-03-18 16:16:40|6183.08|6183.08|6183.08|6183.08|6183.08|6183.08|6183.08|6183.08|0
1647620220000|2022-03-18 16:17:00|6183.42|6183.42|6184.16|6184.16|6184.16|6184.16|6183.42|6183.42|0
1647620230000|2022-03-18 16:17:10|6184.43|6184.43|6185.85|6185.85|6185.85|6185.85|6184.43|6184.43|0
1647620300000|2022-03-18 16:18:20|6186.1|6186.1|6185.27|6185.27|6186.1|6186.1|6185.27|6185.27|0
1647620310000|2022-03-18 16:18:30|6185.39|6185.39|6185.39|6185.39|6185.39|6185.39|6185.39|6185.39|0
1647620320000|2022-03-18 16:18:40|6186.1|6186.1|6186.1|6186.1|6186.81|6186.81|6186.1|6186.1|0
1647620370000|2022-03-18 16:19:30|6186.21|6186.21|6186.21|6186.21|6186.21|6186.21|6186.21|6186.21|0
1647620390000|2022-03-18 16:19:50|6185.5|6185.5|6185.5|6185.5|6185.5|6185.5|6185.5|6185.5|0
1647620400000|2022-03-18 16:20:00|6186.21|6186.21|6186.21|6186.21|6186.21|6186.21|6186.21|6186.21|0
1647620410000|2022-03-18 16:20:10|6185.98|6185.98|6185.98|6185.98|6185.98|6185.98|6185.98|6185.98|0
1647620420000|2022-03-18 16:20:20|6186.32|6186.32|6186.32|6186.32|6186.32|6186.32|6186.32|6186.32|0
1647620430000|2022-03-18 16:20:30|6185.61|6185.61|6184.33|6184.33|6185.61|6185.61|6183.89|6183.89|0
1647620450000|2022-03-18 16:20:50|6182.91|6182.91|6180.77|6180.77|6182.91|6182.91|6180.77|6180.77|0
1647620460000|2022-03-18 16:21:00|6181.02|6181.02|6180.35|6180.35|6181.02|6181.02|6180.35|6180.35|0
1647620470000|2022-03-18 16:21:10|6179.63|6179.63|6179.63|6179.63|6179.63|6179.63|6179.63|6179.63|0
1647620480000|2022-03-18 16:21:20|6181.06|6181.06|6184.04|6184.04|6184.75|6184.75|6181.06|6181.06|0
1647620490000|2022-03-18 16:21:30|6183.81|6183.81|6183.81|6183.81|6183.81|6183.81|6183.81|6183.81|0
1647620500000|2022-03-18 16:21:40|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|0
1647620520000|2022-03-18 16:22:00|6185|6185|6183.58|6183.58|6185|6185|6183.58|6183.58|0
1647620530000|2022-03-18 16:22:10|6182.87|6182.87|6182.87|6182.87|6182.87|6182.87|6182.87|6182.87|0
1647620540000|2022-03-18 16:22:20|6182.53|6182.53|6182.53|6182.53|6182.53|6182.53|6182.53|6182.53|0
1647620550000|2022-03-18 16:22:30|6182.42|6182.42|6181.95|6181.95|6182.53|6182.53|6181.95|6181.95|0
1647620570000|2022-03-18 16:22:50|6182.53|6182.53|6181.81|6181.81|6182.53|6182.53|6181.81|6181.81|0
1647620580000|2022-03-18 16:23:00|6181.1|6181.1|6180.38|6180.38|6181.1|6181.1|6180.38|6180.38|0
1647620590000|2022-03-18 16:23:10|6179.67|6179.67|6180.38|6180.38|6180.38|6180.38|6179.67|6179.67|0
1647620620000|2022-03-18 16:23:40|6178.96|6178.96|6178.96|6178.96|6178.96|6178.96|6178.25|6178.25|0
1647620630000|2022-03-18 16:23:50|6178.25|6178.25|6181.1|6181.1|6181.1|6181.1|6178.25|6178.25|0
1647620640000|2022-03-18 16:24:00|6181.81|6181.81|6181.81|6181.81|6181.81|6181.81|6181.81|6181.81|0
1647620650000|2022-03-18 16:24:10|6182.76|6182.76|6183.81|6183.81|6184.9|6184.9|6182.76|6182.76|0
1647620670000|2022-03-18 16:24:30|6184.15|6184.15|6184.15|6184.15|6184.15|6184.15|6184.15|6184.15|0
1647620700000|2022-03-18 16:25:00|6184.48|6184.48|6183.81|6183.81|6184.48|6184.48|6183.81|6183.81|0
1647620710000|2022-03-18 16:25:10|6184.06|6184.06|6184.42|6184.42|6184.77|6184.77|6182.76|6182.76|0
1647620720000|2022-03-18 16:25:20|6185.13|6185.13|6185.13|6185.13|6185.13|6185.13|6185.13|6185.13|0
1647620740000|2022-03-18 16:25:40|6185.4|6185.4|6185.4|6185.4|6185.4|6185.4|6185.4|6185.4|0
1647620750000|2022-03-18 16:25:50|6184.69|6184.69|6184.55|6184.55|6185.27|6185.27|6184.55|6184.55|0
1647620760000|2022-03-18 16:26:00|6184.67|6184.67|6185.38|6185.38|6186.09|6186.09|6184.67|6184.67|0
1647620770000|2022-03-18 16:26:10|6184.67|6184.67|6185.02|6185.02|6185.02|6185.02|6184.67|6184.67|0
1647620780000|2022-03-18 16:26:20|6184.9|6184.9|6186.32|6186.32|6186.32|6186.32|6184.9|6184.9|0
1647620810000|2022-03-18 16:26:50|6186.56|6186.56|6186.52|6186.52|6187.47|6187.47|6186.52|6186.52|0
1647620820000|2022-03-18 16:27:00|6186.28|6186.28|6186.17|6186.17|6187|6187|6186.17|6186.17|0
1647620830000|2022-03-18 16:27:10|6186.28|6186.28|6187|6187|6187.71|6187.71|6186.28|6186.28|0
1647620840000|2022-03-18 16:27:20|6187.11|6187.11|6187.47|6187.47|6187.47|6187.47|6187.11|6187.11|0
1647620850000|2022-03-18 16:27:30|6186.76|6186.76|6186.52|6186.52|6186.76|6186.76|6186.52|6186.52|0
1647620860000|2022-03-18 16:27:40|6186.75|6186.75|6185.65|6185.65|6186.98|6186.98|6185.65|6185.65|0
1647620870000|2022-03-18 16:27:50|6185.92|6185.92|6187.12|6187.12|6187.12|6187.12|6185.92|6185.92|0
1647620880000|2022-03-18 16:28:00|6187.24|6187.24|6186.74|6186.74|6187.24|6187.24|6186.74|6186.74|0
1647620890000|2022-03-18 16:28:10|6186.49|6186.49|6184.82|6184.82|6186.49|6186.49|6184.82|6184.82|0
1647620900000|2022-03-18 16:28:20|6184.11|6184.11|6185.07|6185.07|6185.07|6185.07|6184.11|6184.11|0
1647620910000|2022-03-18 16:28:30|6184.8|6184.8|6184.8|6184.8|6184.8|6184.8|6184.47|6184.47|0
1647620920000|2022-03-18 16:28:40|6184.53|6184.53|6184.53|6184.53|6184.53|6184.53|6184.53|6184.53|0
1647620930000|2022-03-18 16:28:50|6184.65|6184.65|6184.65|6184.65|6184.65|6184.65|6184.65|6184.65|0
1647620940000|2022-03-18 16:29:00|6183.94|6183.94|6182.77|6182.77|6183.94|6183.94|6182.77|6182.77|0
1647620950000|2022-03-18 16:29:10|6183.11|6183.11|6186.4|6186.4|6187.83|6187.83|6183.11|6183.11|0
1647620960000|2022-03-18 16:29:20|6185.69|6185.69|6184.75|6184.75|6185.69|6185.69|6184.75|6184.75|0
1647620980000|2022-03-18 16:29:40|6185.02|6185.02|6183.06|6183.06|6185.02|6185.02|6182.81|6182.81|0
1647620990000|2022-03-18 16:29:50|6185.19|6185.19|6186.99|6186.99|6186.99|6186.99|6185.19|6185.19|0
1647850500000|2022-03-21 08:15:00|6229.73|6229.73|6230.26|6230.26|6230.26|6230.26|6229.73|6229.73|0
1647850510000|2022-03-21 08:15:10|6229.76|6229.76|6230.48|6230.48|6230.48|6230.48|6229.76|6229.76|0
1647850520000|2022-03-21 08:15:20|6231.19|6231.19|6232.25|6232.25|6232.25|6232.25|6231.19|6231.19|0
1647850530000|2022-03-21 08:15:30|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|0
1647850540000|2022-03-21 08:15:40|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|0
1647850550000|2022-03-21 08:15:50|6235.37|6235.37|6236.76|6236.76|6236.76|6236.76|6235.13|6235.13|0
1647850560000|2022-03-21 08:16:00|6235.81|6235.81|6232.46|6232.46|6235.81|6235.81|6232.46|6232.46|0
1647850570000|2022-03-21 08:16:10|6232.22|6232.22|6231.53|6231.53|6232.22|6232.22|6231.53|6231.53|0
1647850640000|2022-03-21 08:17:20|6231.29|6231.29|6231.29|6231.29|6231.29|6231.29|6231.29|6231.29|0
1647850660000|2022-03-21 08:17:40|6234.25|6234.25|6234.25|6234.25|6234.25|6234.25|6234.25|6234.25|0
1647850670000|2022-03-21 08:17:50|6232.83|6232.83|6234.48|6234.48|6234.48|6234.48|6232.83|6232.83|0
1647850680000|2022-03-21 08:18:00|6233.77|6233.77|6233.77|6233.77|6234.03|6234.03|6233.77|6233.77|0
1647850700000|2022-03-21 08:18:20|6237.33|6237.33|6237.33|6237.33|6237.33|6237.33|6237.33|6237.33|0
1647850720000|2022-03-21 08:18:40|6236.62|6236.62|6236.62|6236.62|6236.62|6236.62|6236.62|6236.62|0
1647850730000|2022-03-21 08:18:50|6236.5|6236.5|6230.97|6230.97|6236.5|6236.5|6230.97|6230.97|0
1647850740000|2022-03-21 08:19:00|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|0
1647850750000|2022-03-21 08:19:10|6232.14|6232.14|6231.91|6231.91|6232.14|6232.14|6231.91|6231.91|0
1647850770000|2022-03-21 08:19:30|6232.03|6232.03|6232.52|6232.52|6232.52|6232.52|6232.03|6232.03|0
1647850790000|2022-03-21 08:19:50|6232.87|6232.87|6232.87|6232.87|6232.87|6232.87|6232.87|6232.87|0
1647850810000|2022-03-21 08:20:10|6233.58|6233.58|6233.58|6233.58|6233.58|6233.58|6233.58|6233.58|0
1647850830000|2022-03-21 08:20:30|6233.83|6233.83|6233.83|6233.83|6233.83|6233.83|6233.83|6233.83|0
1647850850000|2022-03-21 08:20:50|6233.94|6233.94|6233.94|6233.94|6233.94|6233.94|6233.94|6233.94|0
1647850870000|2022-03-21 08:21:10|6236.08|6236.08|6236.79|6236.79|6236.79|6236.79|6236.08|6236.08|0
1647850890000|2022-03-21 08:21:30|6237.8|6237.8|6237.09|6237.09|6238.51|6238.51|6237.09|6237.09|0
1647850910000|2022-03-21 08:21:50|6237.46|6237.46|6237.46|6237.46|6237.46|6237.46|6237.46|6237.46|0
1647850920000|2022-03-21 08:22:00|6237.22|6237.22|6234.75|6234.75|6237.22|6237.22|6234.75|6234.75|0
1647850930000|2022-03-21 08:22:10|6234.98|6234.98|6233.74|6233.74|6234.98|6234.98|6233.74|6233.74|0
1647850970000|2022-03-21 08:22:50|6233.07|6233.07|6232.35|6232.35|6233.07|6233.07|6232.35|6232.35|0
1647850980000|2022-03-21 08:23:00|6233.78|6233.78|6232.7|6232.7|6234.49|6234.49|6232.7|6232.7|0
1647850990000|2022-03-21 08:23:10|6232.47|6232.47|6231.39|6231.39|6232.59|6232.59|6230.68|6230.68|0
1647851000000|2022-03-21 08:23:20|6232.11|6232.11|6232.11|6232.11|6232.11|6232.11|6232.11|6232.11|0
1647851010000|2022-03-21 08:23:30|6230.68|6230.68|6230.68|6230.68|6230.68|6230.68|6230.68|6230.68|0
1647851020000|2022-03-21 08:23:40|6232.44|6232.44|6232.67|6232.67|6232.67|6232.67|6232.44|6232.44|0
1647851030000|2022-03-21 08:23:50|6232.92|6232.92|6233.59|6233.59|6233.59|6233.59|6232.92|6232.92|0
1647851040000|2022-03-21 08:24:00|6234.17|6234.17|6234.42|6234.42|6234.42|6234.42|6234.17|6234.17|0
1647851070000|2022-03-21 08:24:30|6235.13|6235.13|6235.13|6235.13|6235.13|6235.13|6235.13|6235.13|0
1647851080000|2022-03-21 08:24:40|6235.71|6235.71|6235.71|6235.71|6235.71|6235.71|6235.71|6235.71|0
1647851110000|2022-03-21 08:25:10|6236.42|6236.42|6236.52|6236.52|6236.52|6236.52|6235.71|6235.71|0
1647851130000|2022-03-21 08:25:30|6235.81|6235.81|6234.97|6234.97|6235.81|6235.81|6234.85|6234.85|0
1647851140000|2022-03-21 08:25:40|6237.1|6237.1|6237.1|6237.1|6237.1|6237.1|6237.1|6237.1|0
1647851160000|2022-03-21 08:26:00|6236.87|6236.87|6236.87|6236.87|6236.87|6236.87|6236.87|6236.87|0
1647851190000|2022-03-21 08:26:30|6237.37|6237.37|6236.65|6236.65|6237.37|6237.37|6236.65|6236.65|0
1647851260000|2022-03-21 08:27:40|6235.94|6235.94|6235.36|6235.36|6235.94|6235.94|6235.36|6235.36|0
1647851270000|2022-03-21 08:27:50|6235.69|6235.69|6235.93|6235.93|6235.93|6235.93|6235.69|6235.69|0
1647851300000|2022-03-21 08:28:20|6237.35|6237.35|6237.35|6237.35|6237.35|6237.35|6237.35|6237.35|0
1647851310000|2022-03-21 08:28:30|6236.64|6236.64|6235.21|6235.21|6236.64|6236.64|6235.21|6235.21|0
1647851320000|2022-03-21 08:28:40|6234.5|6234.5|6234.5|6234.5|6234.5|6234.5|6234.5|6234.5|0
1647851340000|2022-03-21 08:29:00|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|0
1647851360000|2022-03-21 08:29:20|6233.3|6233.3|6233.05|6233.05|6233.3|6233.3|6232.58|6232.58|0
1647851370000|2022-03-21 08:29:30|6232.93|6232.93|6232.93|6232.93|6232.93|6232.93|6232.93|6232.93|0
1647851380000|2022-03-21 08:29:40|6232.22|6232.22|6233.53|6233.53|6233.64|6233.64|6232.22|6232.22|0
1647851400000|2022-03-21 08:30:00|6232.82|6232.82|6228.75|6228.75|6232.82|6232.82|6228.75|6228.75|0
1647851410000|2022-03-21 08:30:10|6228.49|6228.49|6227.54|6227.54|6228.49|6228.49|6227.54|6227.54|0
1647851430000|2022-03-21 08:30:30|6228.25|6228.25|6228.25|6228.25|6228.25|6228.25|6228.25|6228.25|0
1647851440000|2022-03-21 08:30:40|6226.12|6226.12|6226.12|6226.12|6226.12|6226.12|6226.12|6226.12|0
1647851450000|2022-03-21 08:30:50|6225.41|6225.41|6225.41|6225.41|6225.41|6225.41|6225.41|6225.41|0
1647851460000|2022-03-21 08:31:00|6226.83|6226.83|6226.83|6226.83|6226.83|6226.83|6226.83|6226.83|0
1647851470000|2022-03-21 08:31:10|6228.25|6228.25|6228.25|6228.25|6228.25|6228.25|6228.25|6228.25|0
1647851500000|2022-03-21 08:31:40|6228.97|6228.97|6230.74|6230.74|6230.74|6230.74|6228.97|6228.97|0
1647851510000|2022-03-21 08:31:50|6230.85|6230.85|6230.62|6230.62|6230.85|6230.85|6230.62|6230.62|0
1647851520000|2022-03-21 08:32:00|6230.16|6230.16|6226.82|6226.82|6230.16|6230.16|6226.82|6226.82|0
1647851530000|2022-03-21 08:32:10|6226.11|6226.11|6227.28|6227.28|6227.28|6227.28|6226.11|6226.11|0
1647851540000|2022-03-21 08:32:20|6228.71|6228.71|6228.21|6228.21|6228.71|6228.71|6228.21|6228.21|0
1647851560000|2022-03-21 08:32:40|6228.33|6228.33|6228.33|6228.33|6228.33|6228.33|6228.33|6228.33|0
1647851580000|2022-03-21 08:33:00|6227.62|6227.62|6227.62|6227.62|6227.62|6227.62|6227.62|6227.62|0
1647851600000|2022-03-21 08:33:20|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|0
1647851620000|2022-03-21 08:33:40|6226.67|6226.67|6226.67|6226.67|6226.67|6226.67|6226.67|6226.67|0
1647851650000|2022-03-21 08:34:10|6226.92|6226.92|6226.67|6226.67|6226.92|6226.92|6226.67|6226.67|0
1647851660000|2022-03-21 08:34:20|6228.1|6228.1|6227.83|6227.83|6228.1|6228.1|6227.83|6227.83|0
1647851680000|2022-03-21 08:34:40|6230.55|6230.55|6231.73|6231.73|6231.81|6231.81|6230.55|6230.55|0
1647851690000|2022-03-21 08:34:50|6231.61|6231.61|6231.96|6231.96|6231.96|6231.96|6231.61|6231.61|0
1647851710000|2022-03-21 08:35:10|6236.01|6236.01|6236.69|6236.69|6236.69|6236.69|6236.01|6236.01|0
1647851720000|2022-03-21 08:35:20|6235.27|6235.27|6235.27|6235.27|6235.27|6235.27|6235.27|6235.27|0
1647851740000|2022-03-21 08:35:40|6235.76|6235.76|6235.76|6235.76|6235.76|6235.76|6235.76|6235.76|0
1647851750000|2022-03-21 08:35:50|6237.19|6237.19|6237.19|6237.19|6237.19|6237.19|6237.19|6237.19|0
1647851770000|2022-03-21 08:36:10|6237.71|6237.71|6237|6237|6237.71|6237.71|6237|6237|0
1647851800000|2022-03-21 08:36:40|6236.29|6236.29|6235.34|6235.34|6236.29|6236.29|6235.34|6235.34|0
1647851820000|2022-03-21 08:37:00|6234.88|6234.88|6232.74|6232.74|6234.88|6234.88|6232.74|6232.74|0
1647851830000|2022-03-21 08:37:10|6232.97|6232.97|6232.97|6232.97|6235.11|6235.11|6232.97|6232.97|0
1647851890000|2022-03-21 08:38:10|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|0
1647851900000|2022-03-21 08:38:20|6230.56|6230.56|6230.56|6230.56|6230.56|6230.56|6230.56|6230.56|0
1647851910000|2022-03-21 08:38:30|6229.22|6229.22|6229.22|6229.22|6229.22|6229.22|6229.22|6229.22|0
1647851940000|2022-03-21 08:39:00|6229.93|6229.93|6234.21|6234.21|6234.21|6234.21|6229.93|6229.93|0
1647851950000|2022-03-21 08:39:10|6234.45|6234.45|6236.84|6236.84|6236.84|6236.84|6234.45|6234.45|0
1647851960000|2022-03-21 08:39:20|6237.55|6237.55|6238.47|6238.47|6239.18|6239.18|6237.55|6237.55|0
1647851980000|2022-03-21 08:39:40|6241.32|6241.32|6241.32|6241.32|6241.32|6241.32|6241.32|6241.32|0
1647852010000|2022-03-21 08:40:10|6239.89|6239.89|6239.89|6239.89|6239.89|6239.89|6239.89|6239.89|0
1647852020000|2022-03-21 08:40:20|6240.6|6240.6|6241.32|6241.32|6241.32|6241.32|6240.6|6240.6|0
1647852050000|2022-03-21 08:40:50|6238.73|6238.73|6238.48|6238.48|6238.73|6238.73|6238.48|6238.48|0
1647852070000|2022-03-21 08:41:10|6238.6|6238.6|6238.6|6238.6|6238.6|6238.6|6238.6|6238.6|0
1647852090000|2022-03-21 08:41:30|6239.31|6239.31|6240.02|6240.02|6240.02|6240.02|6239.31|6239.31|0
1647852110000|2022-03-21 08:41:50|6237.89|6237.89|6237.55|6237.55|6237.89|6237.89|6237.55|6237.55|0
1647852120000|2022-03-21 08:42:00|6237.21|6237.21|6237.44|6237.44|6237.44|6237.44|6237.21|6237.21|0
1647852140000|2022-03-21 08:42:20|6238.15|6238.15|6238.15|6238.15|6238.15|6238.15|6238.15|6238.15|0
1647852150000|2022-03-21 08:42:30|6238.86|6238.86|6238.86|6238.86|6238.86|6238.86|6238.86|6238.86|0
1647852220000|2022-03-21 08:43:40|6239.11|6239.11|6239.11|6239.11|6239.11|6239.11|6239.11|6239.11|0
1647852230000|2022-03-21 08:43:50|6237.68|6237.68|6236.26|6236.26|6237.68|6237.68|6236.26|6236.26|0
1647852240000|2022-03-21 08:44:00|6236.97|6236.97|6236.97|6236.97|6236.97|6236.97|6236.97|6236.97|0
1647852260000|2022-03-21 08:44:20|6237.09|6237.09|6236.37|6236.37|6237.09|6237.09|6236.37|6236.37|0
1647852270000|2022-03-21 08:44:30|6235.66|6235.66|6235.66|6235.66|6235.66|6235.66|6235.66|6235.66|0
1647852280000|2022-03-21 08:44:40|6236.24|6236.24|6236.24|6236.24|6236.24|6236.24|6236.24|6236.24|0
1647852290000|2022-03-21 08:44:50|6236.95|6236.95|6237.2|6237.2|6237.2|6237.2|6236.95|6236.95|0
1647852300000|2022-03-21 08:45:00|6237.91|6237.91|6237.2|6237.2|6237.91|6237.91|6237.2|6237.2|0
1647852320000|2022-03-21 08:45:20|6238.62|6238.62|6238.62|6238.62|6238.62|6238.62|6238.62|6238.62|0
1647852330000|2022-03-21 08:45:30|6237.91|6237.91|6237.91|6237.91|6237.91|6237.91|6237.91|6237.91|0
1647852340000|2022-03-21 08:45:40|6238.03|6238.03|6239.75|6239.75|6240.16|6240.16|6238.03|6238.03|0
1647852350000|2022-03-21 08:45:50|6240.46|6240.46|6239.04|6239.04|6240.46|6240.46|6239.04|6239.04|0
1647852360000|2022-03-21 08:46:00|6237.61|6237.61|6237.26|6237.26|6237.61|6237.61|6237.26|6237.26|0
1647852370000|2022-03-21 08:46:10|6236.55|6236.55|6236.55|6236.55|6236.55|6236.55|6236.55|6236.55|0
1647852380000|2022-03-21 08:46:20|6236.06|6236.06|6235.6|6235.6|6236.06|6236.06|6235.6|6235.6|0
1647852390000|2022-03-21 08:46:30|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|0
1647852400000|2022-03-21 08:46:40|6234.14|6234.14|6234.14|6234.14|6234.14|6234.14|6234.14|6234.14|0
1647852420000|2022-03-21 08:47:00|6232.8|6232.8|6232.8|6232.8|6232.8|6232.8|6232.8|6232.8|0
1647852450000|2022-03-21 08:47:30|6232.54|6232.54|6232.54|6232.54|6232.54|6232.54|6232.54|6232.54|0
1647852460000|2022-03-21 08:47:40|6232.27|6232.27|6232.27|6232.27|6232.27|6232.27|6232.27|6232.27|0
1647852490000|2022-03-21 08:48:10|6234.41|6234.41|6236.16|6236.16|6236.87|6236.87|6234.41|6234.41|0
1647852500000|2022-03-21 08:48:20|6236.87|6236.87|6236.87|6236.87|6236.87|6236.87|6236.87|6236.87|0
1647852510000|2022-03-21 08:48:30|6237.58|6237.58|6237.58|6237.58|6237.58|6237.58|6237.58|6237.58|0
1647852520000|2022-03-21 08:48:40|6237.92|6237.92|6240.3|6240.3|6240.3|6240.3|6237.92|6237.92|0
1647852540000|2022-03-21 08:49:00|6240.18|6240.18|6239.49|6239.49|6240.18|6240.18|6239.49|6239.49|0
1647852550000|2022-03-21 08:49:10|6240.91|6240.91|6240.68|6240.68|6240.91|6240.91|6240.68|6240.68|0
1647852570000|2022-03-21 08:49:30|6238.55|6238.55|6238.55|6238.55|6238.55|6238.55|6238.55|6238.55|0
1647852600000|2022-03-21 08:50:00|6238.43|6238.43|6239.14|6239.14|6239.14|6239.14|6238.43|6238.43|0
1647852610000|2022-03-21 08:50:10|6238.43|6238.43|6237.72|6237.72|6238.43|6238.43|6237.72|6237.72|0
1647852630000|2022-03-21 08:50:30|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|0
1647852690000|2022-03-21 08:51:30|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|0
1647852710000|2022-03-21 08:51:50|6237.32|6237.32|6238.75|6238.75|6238.75|6238.75|6237.32|6237.32|0
1647852730000|2022-03-21 08:52:10|6238.03|6238.03|6238.03|6238.03|6238.03|6238.03|6238.03|6238.03|0
1647852740000|2022-03-21 08:52:20|6238.75|6238.75|6238.03|6238.03|6238.75|6238.75|6238.03|6238.03|0
1647852780000|2022-03-21 08:53:00|6238.15|6238.15|6238.15|6238.15|6238.15|6238.15|6238.15|6238.15|0
1647852790000|2022-03-21 08:53:10|6238.68|6238.68|6240.1|6240.1|6240.1|6240.1|6238.68|6238.68|0
1647852800000|2022-03-21 08:53:20|6239.39|6239.39|6239.39|6239.39|6239.39|6239.39|6239.39|6239.39|0
1647852810000|2022-03-21 08:53:30|6239.27|6239.27|6239.27|6239.27|6239.27|6239.27|6239.27|6239.27|0
1647852840000|2022-03-21 08:54:00|6238.56|6238.56|6238.1|6238.1|6238.81|6238.81|6238.1|6238.1|0
1647852850000|2022-03-21 08:54:10|6238.33|6238.33|6238.33|6238.33|6238.33|6238.33|6238.33|6238.33|0
1647852860000|2022-03-21 08:54:20|6237.62|6237.62|6237.62|6237.62|6237.62|6237.62|6237.62|6237.62|0
1647852870000|2022-03-21 08:54:30|6237.96|6237.96|6239.5|6239.5|6239.5|6239.5|6237.96|6237.96|0
1647852880000|2022-03-21 08:54:40|6238.79|6238.79|6238.79|6238.79|6238.79|6238.79|6238.79|6238.79|0
1647852890000|2022-03-21 08:54:50|6237.37|6237.37|6237.63|6237.63|6237.63|6237.63|6237.37|6237.37|0
1647852910000|2022-03-21 08:55:10|6235.5|6235.5|6235.5|6235.5|6235.5|6235.5|6235.5|6235.5|0
1647852930000|2022-03-21 08:55:30|6234.8|6234.8|6234.09|6234.09|6234.8|6234.8|6234.09|6234.09|0
1647852940000|2022-03-21 08:55:40|6234.6|6234.6|6233.89|6233.89|6235.31|6235.31|6233.89|6233.89|0
1647852950000|2022-03-21 08:55:50|6233.39|6233.39|6233.39|6233.39|6233.39|6233.39|6233.39|6233.39|0
1647852960000|2022-03-21 08:56:00|6234.37|6234.37|6234.37|6234.37|6234.37|6234.37|6234.37|6234.37|0
1647852980000|2022-03-21 08:56:20|6233.66|6233.66|6232.94|6232.94|6233.66|6233.66|6232.94|6232.94|0
1647853000000|2022-03-21 08:56:40|6233.66|6233.66|6234.37|6234.37|6234.37|6234.37|6233.66|6233.66|0
1647853010000|2022-03-21 08:56:50|6235.08|6235.08|6235.08|6235.08|6235.08|6235.08|6235.08|6235.08|0
1647853050000|2022-03-21 08:57:30|6235.34|6235.34|6236.06|6236.06|6236.06|6236.06|6235.34|6235.34|0
1647853060000|2022-03-21 08:57:40|6235.34|6235.34|6235.08|6235.08|6235.34|6235.34|6235.08|6235.08|0
1647853070000|2022-03-21 08:57:50|6235.54|6235.54|6235.54|6235.54|6235.54|6235.54|6235.54|6235.54|0
1647853080000|2022-03-21 08:58:00|6235.66|6235.66|6235.78|6235.78|6235.78|6235.78|6235.66|6235.66|0
1647853090000|2022-03-21 08:58:10|6236.02|6236.02|6236.76|6236.76|6236.76|6236.76|6236.02|6236.02|0
1647853140000|2022-03-21 08:59:00|6237.47|6237.47|6237.47|6237.47|6237.47|6237.47|6237.47|6237.47|0
1647853150000|2022-03-21 08:59:10|6237.71|6237.71|6239.13|6239.13|6239.13|6239.13|6237.71|6237.71|0
1647853170000|2022-03-21 08:59:30|6239.47|6239.47|6237.55|6237.55|6239.47|6239.47|6237.55|6237.55|0
1647853180000|2022-03-21 08:59:40|6237.9|6237.9|6237.9|6237.9|6237.9|6237.9|6237.9|6237.9|0
1647853200000|2022-03-21 09:00:00|6238.61|6238.61|6238.85|6238.85|6238.85|6238.85|6238.61|6238.61|0
1647853210000|2022-03-21 09:00:10|6240.99|6240.99|6240.99|6240.99|6240.99|6240.99|6240.99|6240.99|0
1647853230000|2022-03-21 09:00:30|6241.45|6241.45|6243.16|6243.16|6243.16|6243.16|6240.99|6240.99|0
1647853340000|2022-03-21 09:02:20|6243.87|6243.87|6243.87|6243.87|6243.87|6243.87|6243.87|6243.87|0
1647853350000|2022-03-21 09:02:30|6243.16|6243.16|6243.16|6243.16|6243.16|6243.16|6243.16|6243.16|0
1647853360000|2022-03-21 09:02:40|6242.89|6242.89|6242.18|6242.18|6242.89|6242.89|6242.18|6242.18|0
1647853440000|2022-03-21 09:04:00|6241.95|6241.95|6242.06|6242.06|6242.06|6242.06|6241.95|6241.95|0
1647853460000|2022-03-21 09:04:20|6242.18|6242.18|6242.18|6242.18|6242.18|6242.18|6242.18|6242.18|0
1647853480000|2022-03-21 09:04:40|6240.71|6240.71|6241.79|6241.79|6242.14|6242.14|6240.71|6240.71|0
1647853500000|2022-03-21 09:05:00|6242.04|6242.04|6235.54|6235.54|6242.04|6242.04|6234.36|6234.36|0
1647853510000|2022-03-21 09:05:10|6234.87|6234.87|6239.52|6239.52|6241.66|6241.66|6234.87|6234.87|0
1647853520000|2022-03-21 09:05:20|6239.27|6239.27|6238.45|6238.45|6239.27|6239.27|6238.45|6238.45|0
1647853530000|2022-03-21 09:05:30|6237.74|6237.74|6237.74|6237.74|6237.74|6237.74|6237.74|6237.74|0
1647853540000|2022-03-21 09:05:40|6237.89|6237.89|6238.36|6238.36|6238.36|6238.36|6237.65|6237.65|0
1647853560000|2022-03-21 09:06:00|6239.78|6239.78|6239.78|6239.78|6239.78|6239.78|6239.78|6239.78|0
1647853570000|2022-03-21 09:06:10|6240.84|6240.84|6241.83|6241.83|6241.83|6241.83|6240.62|6240.62|0
1647853600000|2022-03-21 09:06:40|6242.09|6242.09|6243.36|6243.36|6243.36|6243.36|6242.09|6242.09|0
1647853610000|2022-03-21 09:06:50|6243.24|6243.24|6243.24|6243.24|6243.24|6243.24|6243.24|6243.24|0
1647853630000|2022-03-21 09:07:10|6243.58|6243.58|6243.58|6243.58|6243.58|6243.58|6243.58|6243.58|0
1647853650000|2022-03-21 09:07:30|6243.92|6243.92|6243.92|6243.92|6243.92|6243.92|6243.92|6243.92|0
1647853660000|2022-03-21 09:07:40|6243.65|6243.65|6243.65|6243.65|6243.65|6243.65|6243.65|6243.65|0
1647853670000|2022-03-21 09:07:50|6243.9|6243.9|6248.51|6248.51|6248.51|6248.51|6243.9|6243.9|0
1647853680000|2022-03-21 09:08:00|6249|6249|6249|6249|6249|6249|6249|6249|0
1647853690000|2022-03-21 09:08:10|6248.75|6248.75|6243.03|6243.03|6248.75|6248.75|6243.03|6243.03|0
1647853700000|2022-03-21 09:08:20|6243.52|6243.52|6243.77|6243.77|6243.77|6243.77|6243.28|6243.28|0
1647853710000|2022-03-21 09:08:30|6244.48|6244.48|6244.98|6244.98|6244.98|6244.98|6244.48|6244.48|0
1647853720000|2022-03-21 09:08:40|6244.48|6244.48|6244.48|6244.48|6244.48|6244.48|6244.48|6244.48|0
1647853730000|2022-03-21 09:08:50|6244.83|6244.83|6244.83|6244.83|6244.83|6244.83|6244.6|6244.6|0
1647853750000|2022-03-21 09:09:10|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|0
1647853790000|2022-03-21 09:09:50|6241.98|6241.98|6240.68|6240.68|6241.98|6241.98|6240.68|6240.68|0
1647853800000|2022-03-21 09:10:00|6243.3|6243.3|6243.78|6243.78|6244.03|6244.03|6243.3|6243.3|0
1647853810000|2022-03-21 09:10:10|6244.03|6244.03|6245.25|6245.25|6245.25|6245.25|6244.03|6244.03|0
1647853820000|2022-03-21 09:10:20|6245.37|6245.37|6244.66|6244.66|6245.37|6245.37|6244.66|6244.66|0
1647853830000|2022-03-21 09:10:30|6245.33|6245.33|6246.04|6246.04|6246.04|6246.04|6245.33|6245.33|0
1647853840000|2022-03-21 09:10:40|6246.38|6246.38|6246.87|6246.87|6246.87|6246.87|6246.38|6246.38|0
1647853880000|2022-03-21 09:11:20|6246.16|6246.16|6246.16|6246.16|6246.16|6246.16|6246.16|6246.16|0
1647853890000|2022-03-21 09:11:30|6245.42|6245.42|6244.12|6244.12|6245.42|6245.42|6244.12|6244.12|0
1647853900000|2022-03-21 09:11:40|6244.46|6244.46|6244.46|6244.46|6244.46|6244.46|6244.46|6244.46|0
1647853940000|2022-03-21 09:12:20|6244.11|6244.11|6244.45|6244.45|6244.45|6244.45|6244.11|6244.11|0
1647853960000|2022-03-21 09:12:40|6244.69|6244.69|6244.69|6244.69|6244.69|6244.69|6244.69|6244.69|0
1647853970000|2022-03-21 09:12:50|6246.12|6246.12|6247.54|6247.54|6247.54|6247.54|6246.12|6246.12|0
1647853980000|2022-03-21 09:13:00|6248.37|6248.37|6248.28|6248.28|6248.53|6248.53|6248.03|6248.03|0
1647853990000|2022-03-21 09:13:10|6248.95|6248.95|6250.39|6250.39|6250.64|6250.64|6248.95|6248.95|0
1647854000000|2022-03-21 09:13:20|6251.82|6251.82|6251.82|6251.82|6251.82|6251.82|6251.82|6251.82|0
1647854010000|2022-03-21 09:13:30|6251.1|6251.1|6251.1|6251.1|6251.1|6251.1|6251.1|6251.1|0
1647854020000|2022-03-21 09:13:40|6251.8|6251.8|6251.8|6251.8|6251.8|6251.8|6251.8|6251.8|0
1647854030000|2022-03-21 09:13:50|6251.57|6251.57|6250.74|6250.74|6251.57|6251.57|6250.74|6250.74|0
1647854090000|2022-03-21 09:14:50|6251.45|6251.45|6251.45|6251.45|6251.45|6251.45|6251.45|6251.45|0
1647854100000|2022-03-21 09:15:00|6251.72|6251.72|6252.06|6252.06|6252.06|6252.06|6251.72|6251.72|0
1647854110000|2022-03-21 09:15:10|6251.35|6251.35|6251.35|6251.35|6251.35|6251.35|6251.35|6251.35|0
1647854120000|2022-03-21 09:15:20|6250.77|6250.77|6250.77|6250.77|6250.77|6250.77|6250.77|6250.77|0
1647854150000|2022-03-21 09:15:50|6251.12|6251.12|6251.12|6251.12|6251.12|6251.12|6251.12|6251.12|0
1647854210000|2022-03-21 09:16:50|6251|6251|6251|6251|6251|6251|6251|6251|0
1647854220000|2022-03-21 09:17:00|6251.74|6251.74|6251.74|6251.74|6251.74|6251.74|6251.74|6251.74|0
1647854240000|2022-03-21 09:17:20|6252.24|6252.24|6258.61|6258.61|6258.61|6258.61|6252.24|6252.24|0
1647854250000|2022-03-21 09:17:30|6257.89|6257.89|6257.89|6257.89|6257.89|6257.89|6257.89|6257.89|0
1647854260000|2022-03-21 09:17:40|6256.89|6256.89|6256.97|6256.97|6257.22|6257.22|6256.89|6256.89|0
1647854270000|2022-03-21 09:17:50|6257.09|6257.09|6258.51|6258.51|6258.51|6258.51|6257.09|6257.09|0
1647854290000|2022-03-21 09:18:10|6257.8|6257.8|6257.8|6257.8|6257.8|6257.8|6257.8|6257.8|0
1647854330000|2022-03-21 09:18:50|6259.23|6259.23|6261.61|6261.61|6261.61|6261.61|6259.23|6259.23|0
1647854340000|2022-03-21 09:19:00|6260.16|6260.16|6260.65|6260.65|6260.65|6260.65|6260.16|6260.16|0
1647854360000|2022-03-21 09:19:20|6259.98|6259.98|6259.49|6259.49|6259.98|6259.98|6259.49|6259.49|0
1647854370000|2022-03-21 09:19:30|6259.37|6259.37|6259.37|6259.37|6259.37|6259.37|6259.37|6259.37|0
1647854380000|2022-03-21 09:19:40|6258.99|6258.99|6258.99|6258.99|6258.99|6258.99|6258.99|6258.99|0
1647854390000|2022-03-21 09:19:50|6258.47|6258.47|6258.47|6258.47|6258.47|6258.47|6258.47|6258.47|0
1647854400000|2022-03-21 09:20:00|6257.04|6257.04|6255.39|6255.39|6257.04|6257.04|6255.39|6255.39|0
1647854410000|2022-03-21 09:20:10|6255.15|6255.15|6255.87|6255.87|6255.87|6255.87|6255.15|6255.15|0
1647854420000|2022-03-21 09:20:20|6255.52|6255.52|6254.33|6254.33|6255.52|6255.52|6254.33|6254.33|0
1647854440000|2022-03-21 09:20:40|6254.45|6254.45|6254.68|6254.68|6254.68|6254.68|6254.33|6254.33|0
1647854490000|2022-03-21 09:21:30|6252.33|6252.33|6248.69|6248.69|6252.33|6252.33|6248.69|6248.69|0
1647854510000|2022-03-21 09:21:50|6248.43|6248.43|6245.24|6245.24|6248.43|6248.43|6245.24|6245.24|0
1647854520000|2022-03-21 09:22:00|6245.95|6245.95|6246.62|6246.62|6246.62|6246.62|6245.95|6245.95|0
1647854530000|2022-03-21 09:22:10|6247.34|6247.34|6247.34|6247.34|6247.34|6247.34|6247.34|6247.34|0
1647854550000|2022-03-21 09:22:30|6247.1|6247.1|6247.57|6247.57|6247.57|6247.57|6247.1|6247.1|0
1647854560000|2022-03-21 09:22:40|6247.9|6247.9|6247.9|6247.9|6247.9|6247.9|6247.9|6247.9|0
1647854570000|2022-03-21 09:22:50|6248.24|6248.24|6248.24|6248.24|6248.24|6248.24|6248.24|6248.24|0
1647854590000|2022-03-21 09:23:10|6248.95|6248.95|6249.2|6249.2|6249.2|6249.2|6248.95|6248.95|0
1647854610000|2022-03-21 09:23:30|6249.31|6249.31|6249.31|6249.31|6249.31|6249.31|6249.31|6249.31|0
1647854640000|2022-03-21 09:24:00|6249.55|6249.55|6250.37|6250.37|6250.37|6250.37|6249.55|6249.55|0
1647854660000|2022-03-21 09:24:20|6250.71|6250.71|6250.71|6250.71|6250.71|6250.71|6250.71|6250.71|0
1647854670000|2022-03-21 09:24:30|6250|6250|6248.57|6248.57|6250|6250|6248.57|6248.57|0
1647854690000|2022-03-21 09:24:50|6248.34|6248.34|6248.23|6248.23|6248.34|6248.34|6248.23|6248.23|0
1647854720000|2022-03-21 09:25:20|6247.89|6247.89|6247.66|6247.66|6247.89|6247.89|6247.66|6247.66|0
1647854770000|2022-03-21 09:26:10|6247.41|6247.41|6247.41|6247.41|6247.41|6247.41|6247.41|6247.41|0
1647854790000|2022-03-21 09:26:30|6247.06|6247.06|6247.06|6247.06|6247.06|6247.06|6247.06|6247.06|0
1647854800000|2022-03-21 09:26:40|6247.18|6247.18|6247.18|6247.18|6247.18|6247.18|6247.18|6247.18|0
1647854810000|2022-03-21 09:26:50|6247.53|6247.53|6247.76|6247.76|6247.76|6247.76|6247.53|6247.53|0
1647854830000|2022-03-21 09:27:10|6247.87|6247.87|6247.76|6247.76|6247.87|6247.87|6247.76|6247.76|0
1647854870000|2022-03-21 09:27:50|6248.09|6248.09|6248.09|6248.09|6248.09|6248.09|6248.09|6248.09|0
1647854880000|2022-03-21 09:28:00|6248.62|6248.62|6248.62|6248.62|6248.62|6248.62|6248.62|6248.62|0
1647854920000|2022-03-21 09:28:40|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|0
1647854930000|2022-03-21 09:28:50|6249.45|6249.45|6249.45|6249.45|6249.45|6249.45|6249.45|6249.45|0
1647854940000|2022-03-21 09:29:00|6245.89|6245.89|6243.75|6243.75|6245.89|6245.89|6243.75|6243.75|0
1647854950000|2022-03-21 09:29:10|6243.64|6243.64|6242.56|6242.56|6243.87|6243.87|6242.56|6242.56|0
1647854970000|2022-03-21 09:29:30|6245.19|6245.19|6245.19|6245.19|6245.19|6245.19|6245.19|6245.19|0
1647854980000|2022-03-21 09:29:40|6245.42|6245.42|6245.42|6245.42|6245.42|6245.42|6245.42|6245.42|0
1647854990000|2022-03-21 09:29:50|6245.67|6245.67|6245.67|6245.67|6245.67|6245.67|6245.67|6245.67|0
1647855000000|2022-03-21 09:30:00|6246.68|6246.68|6248.1|6248.1|6248.82|6248.82|6246.68|6246.68|0
1647855010000|2022-03-21 09:30:10|6248.33|6248.33|6248.33|6248.33|6248.33|6248.33|6248.33|6248.33|0
1647855020000|2022-03-21 09:30:20|6247.99|6247.99|6247.99|6247.99|6247.99|6247.99|6247.99|6247.99|0
1647855070000|2022-03-21 09:31:10|6248.22|6248.22|6248.22|6248.22|6248.22|6248.22|6248.22|6248.22|0
1647855120000|2022-03-21 09:32:00|6248.57|6248.57|6248.57|6248.57|6248.57|6248.57|6248.57|6248.57|0
1647855140000|2022-03-21 09:32:20|6248.32|6248.32|6248.32|6248.32|6248.32|6248.32|6248.32|6248.32|0
1647855170000|2022-03-21 09:32:50|6248.2|6248.2|6248.2|6248.2|6248.2|6248.2|6248.2|6248.2|0
1647855200000|2022-03-21 09:33:20|6248.09|6248.09|6247.86|6247.86|6248.09|6248.09|6247.86|6247.86|0
1647855230000|2022-03-21 09:33:50|6247.14|6247.14|6246.43|6246.43|6247.14|6247.14|6246.43|6246.43|0
1647855240000|2022-03-21 09:34:00|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|0
1647855250000|2022-03-21 09:34:10|6246.9|6246.9|6246.9|6246.9|6246.9|6246.9|6246.9|6246.9|0
1647855310000|2022-03-21 09:35:10|6246.67|6246.67|6246.67|6246.67|6246.67|6246.67|6246.67|6246.67|0
1647855320000|2022-03-21 09:35:20|6246.78|6246.78|6246.52|6246.52|6246.78|6246.78|6246.52|6246.52|0
1647855340000|2022-03-21 09:35:40|6245.51|6245.51|6245.51|6245.51|6245.51|6245.51|6245.51|6245.51|0
1647855360000|2022-03-21 09:36:00|6245.63|6245.63|6246.24|6246.24|6246.24|6246.24|6245.63|6245.63|0
1647855370000|2022-03-21 09:36:10|6246.12|6246.12|6246.12|6246.12|6246.12|6246.12|6246.12|6246.12|0
1647855390000|2022-03-21 09:36:30|6245.78|6245.78|6246.03|6246.03|6246.03|6246.03|6245.54|6245.54|0
1647855420000|2022-03-21 09:37:00|6245.91|6245.91|6245.91|6245.91|6245.91|6245.91|6245.91|6245.91|0
1647855430000|2022-03-21 09:37:10|6246.03|6246.03|6245.69|6245.69|6246.03|6246.03|6245.69|6245.69|0
1647855460000|2022-03-21 09:37:40|6245.93|6245.93|6245.93|6245.93|6245.93|6245.93|6245.93|6245.93|0
1647855500000|2022-03-21 09:38:20|6245.68|6245.68|6245.8|6245.8|6245.8|6245.8|6245.68|6245.68|0
1647855510000|2022-03-21 09:38:30|6246.29|6246.29|6246.29|6246.29|6246.29|6246.29|6246.29|6246.29|0
1647855560000|2022-03-21 09:39:20|6246.55|6246.55|6246.55|6246.55|6246.55|6246.55|6246.55|6246.55|0
1647855570000|2022-03-21 09:39:30|6247.15|6247.15|6247.15|6247.15|6247.15|6247.15|6247.15|6247.15|0
1647855580000|2022-03-21 09:39:40|6246.9|6246.9|6246.9|6246.9|6246.9|6246.9|6246.9|6246.9|0
1647855590000|2022-03-21 09:39:50|6247.02|6247.02|6247.73|6247.73|6247.73|6247.73|6246.31|6246.31|0
1647855610000|2022-03-21 09:40:10|6248.4|6248.4|6248.4|6248.4|6248.4|6248.4|6248.4|6248.4|0
1647855640000|2022-03-21 09:40:40|6248.52|6248.52|6248.52|6248.52|6248.52|6248.52|6248.52|6248.52|0
1647855660000|2022-03-21 09:41:00|6247.81|6247.81|6247.81|6247.81|6247.81|6247.81|6247.81|6247.81|0
1647855690000|2022-03-21 09:41:30|6248.05|6248.05|6248.05|6248.05|6248.05|6248.05|6248.05|6248.05|0
1647855740000|2022-03-21 09:42:20|6247.34|6247.34|6247.34|6247.34|6247.34|6247.34|6247.34|6247.34|0
1647855850000|2022-03-21 09:44:10|6247.46|6247.46|6247.57|6247.57|6247.8|6247.8|6247.46|6247.46|0
1647855910000|2022-03-21 09:45:10|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|0
1647855940000|2022-03-21 09:45:40|6247.8|6247.8|6247.8|6247.8|6247.8|6247.8|6247.8|6247.8|0
1647855970000|2022-03-21 09:46:10|6249.23|6249.23|6249.23|6249.23|6249.23|6249.23|6249.23|6249.23|0
1647856000000|2022-03-21 09:46:40|6249.72|6249.72|6249.72|6249.72|6249.72|6249.72|6249.72|6249.72|0
1647856010000|2022-03-21 09:46:50|6250.39|6250.39|6250.39|6250.39|6250.39|6250.39|6250.39|6250.39|0
1647856050000|2022-03-21 09:47:30|6250.64|6250.64|6250.39|6250.39|6250.64|6250.64|6250.39|6250.39|0
1647856070000|2022-03-21 09:47:50|6250.73|6250.73|6250.73|6250.73|6250.73|6250.73|6250.73|6250.73|0
1647856090000|2022-03-21 09:48:10|6252.15|6252.15|6249.1|6249.1|6252.15|6252.15|6248.85|6248.85|0
1647856100000|2022-03-21 09:48:20|6249.34|6249.34|6249.34|6249.34|6249.34|6249.34|6249.34|6249.34|0
1647856110000|2022-03-21 09:48:30|6249.23|6249.23|6249.11|6249.11|6249.23|6249.23|6249.11|6249.11|0
1647856130000|2022-03-21 09:48:50|6247.69|6247.69|6247.44|6247.44|6247.69|6247.69|6247.44|6247.44|0
1647856140000|2022-03-21 09:49:00|6247.2|6247.2|6246.24|6246.24|6247.2|6247.2|6246.24|6246.24|0
1647856150000|2022-03-21 09:49:10|6246.95|6246.95|6246.95|6246.95|6246.95|6246.95|6246.95|6246.95|0
1647856170000|2022-03-21 09:49:30|6247.06|6247.06|6247.31|6247.31|6247.31|6247.31|6247.06|6247.06|0
1647856180000|2022-03-21 09:49:40|6247.43|6247.43|6247.54|6247.54|6247.54|6247.54|6247.43|6247.43|0
1647856200000|2022-03-21 09:50:00|6247.3|6247.3|6247.3|6247.3|6247.3|6247.3|6247.3|6247.3|0
1647856230000|2022-03-21 09:50:30|6246.58|6246.58|6246.58|6246.58|6246.58|6246.58|6246.58|6246.58|0
1647856250000|2022-03-21 09:50:50|6246.35|6246.35|6246.57|6246.57|6246.57|6246.57|6246.24|6246.24|0
1647856270000|2022-03-21 09:51:10|6248|6248|6248.87|6248.87|6249.2|6249.2|6248|6248|0
1647856280000|2022-03-21 09:51:20|6249.13|6249.13|6249.13|6249.13|6249.13|6249.13|6249.13|6249.13|0
1647856350000|2022-03-21 09:52:30|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|0
1647856380000|2022-03-21 09:53:00|6250.18|6250.18|6250.18|6250.18|6250.18|6250.18|6250.18|6250.18|0
1647856390000|2022-03-21 09:53:10|6250.41|6250.41|6250.41|6250.41|6250.41|6250.41|6250.41|6250.41|0
1647856410000|2022-03-21 09:53:30|6249.74|6249.74|6249.74|6249.74|6249.74|6249.74|6249.74|6249.74|0
1647856430000|2022-03-21 09:53:50|6249.97|6249.97|6249.74|6249.74|6249.97|6249.97|6249.74|6249.74|0
1647856490000|2022-03-21 09:54:50|6249.49|6249.49|6249.49|6249.49|6249.49|6249.49|6249.49|6249.49|0
1647856520000|2022-03-21 09:55:20|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|0
1647856530000|2022-03-21 09:55:30|6248.78|6248.78|6248.07|6248.07|6248.78|6248.78|6248.07|6248.07|0
1647856540000|2022-03-21 09:55:40|6245.93|6245.93|6245.93|6245.93|6245.93|6245.93|6245.93|6245.93|0
1647856550000|2022-03-21 09:55:50|6245.81|6245.81|6245.7|6245.7|6245.81|6245.81|6245.7|6245.7|0
1647856570000|2022-03-21 09:56:10|6245.81|6245.81|6245.81|6245.81|6245.81|6245.81|6245.81|6245.81|0
1647856620000|2022-03-21 09:57:00|6246.16|6246.16|6246.05|6246.05|6246.16|6246.16|6246.05|6246.05|0
1647856630000|2022-03-21 09:57:10|6245.7|6245.7|6245.7|6245.7|6245.7|6245.7|6245.7|6245.7|0
1647856680000|2022-03-21 09:58:00|6246.37|6246.37|6246.37|6246.37|6246.37|6246.37|6246.37|6246.37|0
1647856730000|2022-03-21 09:58:50|6246.62|6246.62|6247.33|6247.33|6248.04|6248.04|6246.62|6246.62|0
1647856740000|2022-03-21 09:59:00|6247.59|6247.59|6247.59|6247.59|6247.59|6247.59|6247.59|6247.59|0
1647856750000|2022-03-21 09:59:10|6247.82|6247.82|6247.82|6247.82|6247.82|6247.82|6247.82|6247.82|0
1647856770000|2022-03-21 09:59:30|6249.96|6249.96|6249.25|6249.25|6249.96|6249.96|6249.25|6249.25|0
1647856780000|2022-03-21 09:59:40|6249|6249|6247.58|6247.58|6249|6249|6246.87|6246.87|0
1647856800000|2022-03-21 10:00:00|6247.35|6247.35|6246.13|6246.13|6247.35|6247.35|6246.13|6246.13|0
1647856810000|2022-03-21 10:00:10|6245.9|6245.9|6245.9|6245.9|6246.61|6246.61|6245.9|6245.9|0
1647856820000|2022-03-21 10:00:20|6245.56|6245.56|6245.56|6245.56|6245.56|6245.56|6245.56|6245.56|0
1647856840000|2022-03-21 10:00:40|6244.85|6244.85|6244.85|6244.85|6244.85|6244.85|6244.85|6244.85|0
1647856850000|2022-03-21 10:00:50|6244.96|6244.96|6244.47|6244.47|6244.96|6244.96|6244.47|6244.47|0
1647856890000|2022-03-21 10:01:30|6242.93|6242.93|6242.22|6242.22|6242.93|6242.93|6242.22|6242.22|0
1647856920000|2022-03-21 10:02:00|6242.56|6242.56|6242.56|6242.56|6242.56|6242.56|6242.56|6242.56|0
1647856940000|2022-03-21 10:02:20|6242.81|6242.81|6243.06|6243.06|6243.06|6243.06|6242.81|6242.81|0
1647856950000|2022-03-21 10:02:30|6243.39|6243.39|6243.39|6243.39|6243.39|6243.39|6243.39|6243.39|0
1647856970000|2022-03-21 10:02:50|6243.74|6243.74|6244.09|6244.09|6244.2|6244.2|6243.74|6243.74|0
1647856980000|2022-03-21 10:03:00|6244.76|6244.76|6244.76|6244.76|6244.76|6244.76|6244.76|6244.76|0
1647856990000|2022-03-21 10:03:10|6244.65|6244.65|6244.65|6244.65|6244.65|6244.65|6244.65|6244.65|0
1647857000000|2022-03-21 10:03:20|6244.76|6244.76|6244.65|6244.65|6244.76|6244.76|6244.41|6244.41|0
1647857010000|2022-03-21 10:03:30|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|0
1647857030000|2022-03-21 10:03:50|6247.27|6247.27|6247.39|6247.39|6247.39|6247.39|6247.04|6247.04|0
1647857040000|2022-03-21 10:04:00|6247.51|6247.51|6248.93|6248.93|6248.93|6248.93|6247.51|6247.51|0
1647857070000|2022-03-21 10:04:30|6246.79|6246.79|6246.79|6246.79|6246.79|6246.79|6246.79|6246.79|0
1647857100000|2022-03-21 10:05:00|6247.06|6247.06|6247.06|6247.06|6247.06|6247.06|6247.06|6247.06|0
1647857110000|2022-03-21 10:05:10|6247.17|6247.17|6246.83|6246.83|6247.17|6247.17|6246.83|6246.83|0
1647857120000|2022-03-21 10:05:20|6247.54|6247.54|6248.25|6248.25|6248.25|6248.25|6247.54|6247.54|0
1647857130000|2022-03-21 10:05:30|6248.51|6248.51|6248.51|6248.51|6248.51|6248.51|6248.51|6248.51|0
1647857140000|2022-03-21 10:05:40|6249.94|6249.94|6249.94|6249.94|6249.94|6249.94|6249.94|6249.94|0
1647857150000|2022-03-21 10:05:50|6251.39|6251.39|6252.81|6252.81|6252.81|6252.81|6251.39|6251.39|0
1647857210000|2022-03-21 10:06:50|6253.4|6253.4|6257.67|6257.67|6257.67|6257.67|6253.4|6253.4|0
1647857220000|2022-03-21 10:07:00|6258.38|6258.38|6258.38|6258.38|6258.38|6258.38|6258.38|6258.38|0
1647857250000|2022-03-21 10:07:30|6258.65|6258.65|6260.32|6260.32|6260.32|6260.32|6258.65|6258.65|0
1647857290000|2022-03-21 10:08:10|6260.55|6260.55|6260.55|6260.55|6260.55|6260.55|6260.55|6260.55|0
1647857310000|2022-03-21 10:08:30|6259.84|6259.84|6259.84|6259.84|6260.55|6260.55|6259.84|6259.84|0
1647857350000|2022-03-21 10:09:10|6260.51|6260.51|6260.51|6260.51|6260.51|6260.51|6260.51|6260.51|0
1647857390000|2022-03-21 10:09:50|6260.39|6260.39|6260.39|6260.39|6260.39|6260.39|6260.39|6260.39|0
1647857500000|2022-03-21 10:11:40|6260.88|6260.88|6260.88|6260.88|6260.88|6260.88|6260.88|6260.88|0
1647857510000|2022-03-21 10:11:50|6260.17|6260.17|6260.17|6260.17|6260.17|6260.17|6260.17|6260.17|0
1647857540000|2022-03-21 10:12:20|6259.94|6259.94|6259.94|6259.94|6259.94|6259.94|6259.94|6259.94|0
1647857550000|2022-03-21 10:12:30|6259.83|6259.83|6259.83|6259.83|6259.83|6259.83|6259.83|6259.83|0
1647857580000|2022-03-21 10:13:00|6259.11|6259.11|6257.92|6257.92|6259.11|6259.11|6257.92|6257.92|0
1647857590000|2022-03-21 10:13:10|6258.26|6258.26|6258.26|6258.26|6258.26|6258.26|6258.26|6258.26|0
1647857630000|2022-03-21 10:13:50|6258.75|6258.75|6258.75|6258.75|6258.75|6258.75|6258.75|6258.75|0
1647857670000|2022-03-21 10:14:30|6259.46|6259.46|6259.71|6259.71|6259.71|6259.71|6259.46|6259.46|0
1647857720000|2022-03-21 10:15:20|6260.89|6260.89|6260.89|6260.89|6261.6|6261.6|6260.89|6260.89|0
1647857740000|2022-03-21 10:15:40|6261|6261|6261|6261|6261|6261|6261|6261|0
1647857770000|2022-03-21 10:16:10|6261.74|6261.74|6262.24|6262.24|6262.24|6262.24|6261.74|6261.74|0
1647857790000|2022-03-21 10:16:30|6262.48|6262.48|6262.6|6262.6|6262.6|6262.6|6262.48|6262.48|0
1647857800000|2022-03-21 10:16:40|6262.71|6262.71|6262.83|6262.83|6262.83|6262.83|6262.71|6262.71|0
1647857850000|2022-03-21 10:17:30|6265.68|6265.68|6265.68|6265.68|6265.68|6265.68|6264.97|6264.97|0
1647857890000|2022-03-21 10:18:10|6266.35|6266.35|6267.06|6267.06|6267.06|6267.06|6266.35|6266.35|0
1647857920000|2022-03-21 10:18:40|6267.18|6267.18|6267.18|6267.18|6267.18|6267.18|6267.18|6267.18|0
1647857930000|2022-03-21 10:18:50|6267.41|6267.41|6267.06|6267.06|6267.41|6267.41|6267.06|6267.06|0
1647857940000|2022-03-21 10:19:00|6267.18|6267.18|6267.06|6267.06|6267.18|6267.18|6267.06|6267.06|0
1647857980000|2022-03-21 10:19:40|6266.23|6266.23|6265.99|6265.99|6266.23|6266.23|6265.99|6265.99|0
1647858010000|2022-03-21 10:20:10|6266.22|6266.22|6267.64|6267.64|6267.64|6267.64|6266.22|6266.22|0
1647858020000|2022-03-21 10:20:20|6268.35|6268.35|6268.59|6268.59|6269.3|6269.3|6268.35|6268.35|0
1647858030000|2022-03-21 10:20:30|6268.7|6268.7|6268.82|6268.82|6268.82|6268.82|6268.7|6268.7|0
1647858040000|2022-03-21 10:20:40|6269.53|6269.53|6270.24|6270.24|6270.24|6270.24|6269.53|6269.53|0
1647858070000|2022-03-21 10:21:10|6270.74|6270.74|6272.16|6272.16|6272.16|6272.16|6270.74|6270.74|0
1647858090000|2022-03-21 10:21:30|6272.87|6272.87|6272.87|6272.87|6272.87|6272.87|6272.87|6272.87|0
1647858100000|2022-03-21 10:21:40|6270.74|6270.74|6270.74|6270.74|6270.74|6270.74|6270.74|6270.74|0
1647858120000|2022-03-21 10:22:00|6269.78|6269.78|6269.55|6269.55|6269.78|6269.78|6269.55|6269.55|0
1647858140000|2022-03-21 10:22:20|6268.83|6268.83|6267.41|6267.41|6268.83|6268.83|6267.41|6267.41|0
1647858230000|2022-03-21 10:23:50|6266.95|6266.95|6266.83|6266.83|6266.95|6266.95|6266.83|6266.83|0
1647858250000|2022-03-21 10:24:10|6267.09|6267.09|6267.06|6267.06|6267.32|6267.32|6267.06|6267.06|0
1647858270000|2022-03-21 10:24:30|6267.4|6267.4|6267.4|6267.4|6267.4|6267.4|6267.4|6267.4|0
1647858280000|2022-03-21 10:24:40|6269.53|6269.53|6268.77|6268.77|6269.78|6269.78|6268.77|6268.77|0
1647858310000|2022-03-21 10:25:10|6268.06|6268.06|6267.35|6267.35|6268.06|6268.06|6266.64|6266.64|0
1647858420000|2022-03-21 10:27:00|6267|6267|6266.88|6266.88|6267|6267|6266.88|6266.88|0
1647858470000|2022-03-21 10:27:50|6266.64|6266.64|6266.64|6266.64|6266.64|6266.64|6266.64|6266.64|0
1647858480000|2022-03-21 10:28:00|6266.88|6266.88|6266.88|6266.88|6266.88|6266.88|6266.88|6266.88|0
1647858500000|2022-03-21 10:28:20|6267|6267|6267|6267|6267|6267|6267|6267|0
1647858560000|2022-03-21 10:29:20|6266.75|6266.75|6265.33|6265.33|6266.75|6266.75|6265.33|6265.33|0
1647858580000|2022-03-21 10:29:40|6265.08|6265.08|6265.82|6265.82|6265.82|6265.82|6265.08|6265.08|0
1647858590000|2022-03-21 10:29:50|6266.07|6266.07|6266.07|6266.07|6266.07|6266.07|6266.07|6266.07|0
1647858600000|2022-03-21 10:30:00|6267.49|6267.49|6267.49|6267.49|6267.49|6267.49|6267.49|6267.49|0
1647858610000|2022-03-21 10:30:10|6267.83|6267.83|6267.83|6267.83|6267.83|6267.83|6267.83|6267.83|0
1647858620000|2022-03-21 10:30:20|6267.12|6267.12|6267.12|6267.12|6267.12|6267.12|6267.12|6267.12|0
1647858650000|2022-03-21 10:30:50|6266.41|6266.41|6266.65|6266.65|6266.65|6266.65|6266.41|6266.41|0
1647858680000|2022-03-21 10:31:20|6266.88|6266.88|6266.88|6266.88|6266.88|6266.88|6266.88|6266.88|0
1647858690000|2022-03-21 10:31:30|6267|6267|6267|6267|6267|6267|6267|6267|0
1647858700000|2022-03-21 10:31:40|6266.29|6266.29|6265.79|6265.79|6266.29|6266.29|6265.79|6265.79|0
1647858750000|2022-03-21 10:32:30|6265.3|6265.3|6264.12|6264.12|6265.55|6265.55|6264.12|6264.12|0
1647858760000|2022-03-21 10:32:40|6263.79|6263.79|6263.79|6263.79|6263.79|6263.79|6263.79|6263.79|0
1647858770000|2022-03-21 10:32:50|6263.52|6263.52|6263.03|6263.03|6263.52|6263.52|6263.03|6263.03|0
1647858800000|2022-03-21 10:33:20|6261.61|6261.61|6261.61|6261.61|6261.61|6261.61|6261.61|6261.61|0
1647858810000|2022-03-21 10:33:30|6262.32|6262.32|6262.32|6262.32|6262.32|6262.32|6262.32|6262.32|0
1647858820000|2022-03-21 10:33:40|6263.74|6263.74|6263.74|6263.74|6263.74|6263.74|6263.74|6263.74|0
1647858850000|2022-03-21 10:34:10|6261.61|6261.61|6261.61|6261.61|6261.61|6261.61|6261.61|6261.61|0
1647858860000|2022-03-21 10:34:20|6261.49|6261.49|6261.03|6261.03|6261.49|6261.49|6261.03|6261.03|0
1647858970000|2022-03-21 10:36:10|6259.6|6259.6|6259.6|6259.6|6259.6|6259.6|6259.6|6259.6|0
1647859030000|2022-03-21 10:37:10|6261.74|6261.74|6261.74|6261.74|6261.74|6261.74|6261.03|6261.03|0
1647859080000|2022-03-21 10:38:00|6263.16|6263.16|6263.16|6263.16|6263.16|6263.16|6263.16|6263.16|0
1647859090000|2022-03-21 10:38:10|6263.75|6263.75|6263.75|6263.75|6263.75|6263.75|6263.75|6263.75|0
1647859190000|2022-03-21 10:39:50|6263.63|6263.63|6263.63|6263.63|6263.63|6263.63|6263.63|6263.63|0
1647859220000|2022-03-21 10:40:20|6265.05|6265.05|6264.34|6264.34|6265.05|6265.05|6264.34|6264.34|0
1647859280000|2022-03-21 10:41:20|6262.92|6262.92|6262.21|6262.21|6262.92|6262.92|6262.21|6262.21|0
1647859300000|2022-03-21 10:41:40|6262.32|6262.32|6262.44|6262.44|6262.44|6262.44|6261.61|6261.61|0
1647859310000|2022-03-21 10:41:50|6262.55|6262.55|6262.55|6262.55|6262.55|6262.55|6262.55|6262.55|0
1647859320000|2022-03-21 10:42:00|6262.67|6262.67|6262.67|6262.67|6262.67|6262.67|6262.67|6262.67|0
1647859340000|2022-03-21 10:42:20|6262.79|6262.79|6262.79|6262.79|6262.79|6262.79|6262.79|6262.79|0
1647859360000|2022-03-21 10:42:40|6261.36|6261.36|6261.36|6261.36|6261.36|6261.36|6261.36|6261.36|0
1647859380000|2022-03-21 10:43:00|6261.25|6261.25|6258.47|6258.47|6261.25|6261.25|6258.47|6258.47|0
1647859390000|2022-03-21 10:43:10|6258.22|6258.22|6257.26|6257.26|6258.22|6258.22|6257.26|6257.26|0
1647859470000|2022-03-21 10:44:30|6256.92|6256.92|6256.92|6256.92|6256.92|6256.92|6256.92|6256.92|0
1647859500000|2022-03-21 10:45:00|6257.17|6257.17|6257.17|6257.17|6257.17|6257.17|6257.17|6257.17|0
1647859510000|2022-03-21 10:45:10|6257.42|6257.42|6257.42|6257.42|6257.42|6257.42|6257.42|6257.42|0
1647859520000|2022-03-21 10:45:20|6258.84|6258.84|6258.84|6258.84|6258.84|6258.84|6258.84|6258.84|0
1647859530000|2022-03-21 10:45:30|6259.18|6259.18|6259.18|6259.18|6259.18|6259.18|6259.18|6259.18|0
1647859550000|2022-03-21 10:45:50|6259.29|6259.29|6259.29|6259.29|6259.29|6259.29|6259.29|6259.29|0
1647859570000|2022-03-21 10:46:10|6258.58|6258.58|6258.58|6258.58|6258.58|6258.58|6258.58|6258.58|0
1647859600000|2022-03-21 10:46:40|6259.29|6259.29|6259.29|6259.29|6259.29|6259.29|6259.29|6259.29|0
1647859620000|2022-03-21 10:47:00|6259.41|6259.41|6259.41|6259.41|6259.41|6259.41|6259.41|6259.41|0
1647859670000|2022-03-21 10:47:50|6260.83|6260.83|6260.83|6260.83|6260.83|6260.83|6260.83|6260.83|0
1647859700000|2022-03-21 10:48:20|6261.08|6261.08|6261.08|6261.08|6261.08|6261.08|6261.08|6261.08|0
1647859790000|2022-03-21 10:49:50|6261.31|6261.31|6261.56|6261.56|6261.56|6261.56|6261.31|6261.31|0
1647859820000|2022-03-21 10:50:20|6261.2|6261.2|6259.77|6259.77|6261.2|6261.2|6259.77|6259.77|0
1647859900000|2022-03-21 10:51:40|6259.53|6259.53|6259.53|6259.53|6259.53|6259.53|6259.53|6259.53|0
1647859910000|2022-03-21 10:51:50|6259.19|6259.19|6259.19|6259.19|6259.19|6259.19|6259.19|6259.19|0
1647860000000|2022-03-21 10:53:20|6259.07|6259.07|6258.84|6258.84|6259.07|6259.07|6258.84|6258.84|0
1647860020000|2022-03-21 10:53:40|6257.42|6257.42|6256.71|6256.71|6257.42|6257.42|6256.71|6256.71|0
1647860030000|2022-03-21 10:53:50|6255.28|6255.28|6255.28|6255.28|6255.28|6255.28|6255.28|6255.28|0
1647860070000|2022-03-21 10:54:30|6254.57|6254.57|6253.86|6253.86|6254.57|6254.57|6253.86|6253.86|0
1647860080000|2022-03-21 10:54:40|6254.57|6254.57|6255.28|6255.28|6255.28|6255.28|6254.57|6254.57|0
1647860090000|2022-03-21 10:54:50|6255.04|6255.04|6255.04|6255.04|6255.04|6255.04|6255.04|6255.04|0
1647860130000|2022-03-21 10:55:30|6254.7|6254.7|6252.28|6252.28|6254.93|6254.93|6252.28|6252.28|0
1647860160000|2022-03-21 10:56:00|6253|6253|6251.86|6251.86|6253|6253|6251.86|6251.86|0
1647860170000|2022-03-21 10:56:10|6252.57|6252.57|6252.8|6252.8|6252.8|6252.8|6252.57|6252.57|0
1647860200000|2022-03-21 10:56:40|6253.14|6253.14|6253.14|6253.14|6253.14|6253.14|6253.14|6253.14|0
1647860210000|2022-03-21 10:56:50|6253.47|6253.47|6253.47|6253.47|6253.47|6253.47|6253.47|6253.47|0
1647860220000|2022-03-21 10:57:00|6254.19|6254.19|6255.23|6255.23|6255.23|6255.23|6254.19|6254.19|0
1647860230000|2022-03-21 10:57:10|6255.35|6255.35|6255.47|6255.47|6255.47|6255.47|6255.35|6255.35|0
1647860250000|2022-03-21 10:57:30|6256.18|6256.18|6255.47|6255.47|6256.18|6256.18|6255.47|6255.47|0
1647860260000|2022-03-21 10:57:40|6255.81|6255.81|6255.81|6255.81|6255.81|6255.81|6255.81|6255.81|0
1647860300000|2022-03-21 10:58:20|6256.53|6256.53|6256.53|6256.53|6256.53|6256.53|6256.53|6256.53|0
1647860320000|2022-03-21 10:58:40|6256.41|6256.41|6256.41|6256.41|6256.41|6256.41|6256.41|6256.41|0
1647860330000|2022-03-21 10:58:50|6256.29|6256.29|6256.29|6256.29|6256.29|6256.29|6256.29|6256.29|0
1647860340000|2022-03-21 10:59:00|6256.79|6256.79|6256.79|6256.79|6256.79|6256.79|6256.79|6256.79|0
1647860370000|2022-03-21 10:59:30|6257.5|6257.5|6257.5|6257.5|6257.5|6257.5|6257.5|6257.5|0
1647860400000|2022-03-21 11:00:00|6257.38|6257.38|6257.38|6257.38|6257.38|6257.38|6257.38|6257.38|0
1647860410000|2022-03-21 11:00:10|6256.67|6256.67|6256.67|6256.67|6256.67|6256.67|6256.67|6256.67|0
1647860420000|2022-03-21 11:00:20|6258.1|6258.1|6259.03|6259.03|6259.03|6259.03|6257.6|6257.6|0
1647860430000|2022-03-21 11:00:30|6259.74|6259.74|6259.74|6259.74|6259.74|6259.74|6259.74|6259.74|0
1647860440000|2022-03-21 11:00:40|6260|6260|6260|6260|6260|6260|6260|6260|0
1647860520000|2022-03-21 11:02:00|6258.58|6258.58|6258.58|6258.58|6258.58|6258.58|6258.58|6258.58|0
1647860530000|2022-03-21 11:02:10|6257.15|6257.15|6257.15|6257.15|6257.15|6257.15|6257.15|6257.15|0
1647860570000|2022-03-21 11:02:50|6257.04|6257.04|6256.43|6256.43|6257.04|6257.04|6256.43|6256.43|0
1647860580000|2022-03-21 11:03:00|6256.09|6256.09|6256.09|6256.09|6256.09|6256.09|6256.09|6256.09|0
1647860600000|2022-03-21 11:03:20|6256.59|6256.59|6256.59|6256.59|6256.59|6256.59|6256.59|6256.59|0
1647860630000|2022-03-21 11:03:50|6257.3|6257.3|6257.3|6257.3|6257.3|6257.3|6257.3|6257.3|0
1647860690000|2022-03-21 11:04:50|6256.59|6256.59|6256.59|6256.59|6256.59|6256.59|6256.59|6256.59|0
1647860700000|2022-03-21 11:05:00|6255.87|6255.87|6254.45|6254.45|6255.87|6255.87|6254.45|6254.45|0
1647860710000|2022-03-21 11:05:10|6255.16|6255.16|6255.16|6255.16|6255.87|6255.87|6254.45|6254.45|0
1647860720000|2022-03-21 11:05:20|6255.87|6255.87|6257.3|6257.3|6257.3|6257.3|6255.87|6255.87|0
1647860730000|2022-03-21 11:05:30|6257.53|6257.53|6258.13|6258.13|6258.13|6258.13|6257.41|6257.41|0
1647860750000|2022-03-21 11:05:50|6259.55|6259.55|6259.55|6259.55|6259.55|6259.55|6259.55|6259.55|0
1647860760000|2022-03-21 11:06:00|6260.22|6260.22|6260.34|6260.34|6260.34|6260.34|6260.22|6260.22|0
1647860770000|2022-03-21 11:06:10|6260.45|6260.45|6260.45|6260.45|6260.45|6260.45|6260.45|6260.45|0
1647860800000|2022-03-21 11:06:40|6259.03|6259.03|6259.03|6259.03|6259.03|6259.03|6259.03|6259.03|0
1647860810000|2022-03-21 11:06:50|6258.32|6258.32|6258.32|6258.32|6258.32|6258.32|6258.32|6258.32|0
1647860830000|2022-03-21 11:07:10|6258.2|6258.2|6258.2|6258.2|6258.2|6258.2|6258.2|6258.2|0
1647860880000|2022-03-21 11:08:00|6259.63|6259.63|6265.35|6265.35|6265.35|6265.35|6259.63|6259.63|0
1647860900000|2022-03-21 11:08:20|6265.61|6265.61|6265.61|6265.61|6265.61|6265.61|6265.61|6265.61|0
1647860910000|2022-03-21 11:08:30|6265.5|6265.5|6265.5|6265.5|6265.5|6265.5|6265.5|6265.5|0
1647860920000|2022-03-21 11:08:40|6265.75|6265.75|6267.04|6267.04|6267.04|6267.04|6265.75|6265.75|0
1647860930000|2022-03-21 11:08:50|6266.55|6266.55|6266.55|6266.55|6266.55|6266.55|6266.55|6266.55|0
1647860940000|2022-03-21 11:09:00|6266.21|6266.21|6266.21|6266.21|6266.21|6266.21|6266.21|6266.21|0
1647860950000|2022-03-21 11:09:10|6265.5|6265.5|6265.5|6265.5|6265.5|6265.5|6265.5|6265.5|0
1647860970000|2022-03-21 11:09:30|6265.75|6265.75|6265.75|6265.75|6265.75|6265.75|6265.75|6265.75|0
1647860980000|2022-03-21 11:09:40|6265.63|6265.63|6265.63|6265.63|6265.63|6265.63|6264.92|6264.92|0
1647861000000|2022-03-21 11:10:00|6265.29|6265.29|6265.29|6265.29|6265.29|6265.29|6265.29|6265.29|0
1647861020000|2022-03-21 11:10:20|6264.95|6264.95|6264.95|6264.95|6264.95|6264.95|6264.95|6264.95|0
1647861030000|2022-03-21 11:10:30|6265.06|6265.06|6265.18|6265.18|6265.29|6265.29|6265.06|6265.06|0
1647861060000|2022-03-21 11:11:00|6265.89|6265.89|6265.89|6265.89|6265.89|6265.89|6265.89|6265.89|0
1647861140000|2022-03-21 11:12:20|6266.6|6266.6|6266.94|6266.94|6266.94|6266.94|6266.6|6266.6|0
1647861180000|2022-03-21 11:13:00|6265.51|6265.51|6264.09|6264.09|6265.51|6265.51|6264.09|6264.09|0
1647861220000|2022-03-21 11:13:40|6263.38|6263.38|6263.38|6263.38|6263.38|6263.38|6263.38|6263.38|0
1647861230000|2022-03-21 11:13:50|6263.13|6263.13|6263.13|6263.13|6263.13|6263.13|6263.13|6263.13|0
1647861260000|2022-03-21 11:14:20|6262.88|6262.88|6262.88|6262.88|6262.88|6262.88|6262.88|6262.88|0
1647861270000|2022-03-21 11:14:30|6262.17|6262.17|6261.46|6261.46|6262.17|6262.17|6261.46|6261.46|0
1647861430000|2022-03-21 11:17:10|6261.8|6261.8|6261.8|6261.8|6261.8|6261.8|6261.8|6261.8|0
1647861440000|2022-03-21 11:17:20|6262.04|6262.04|6262.04|6262.04|6262.04|6262.04|6262.04|6262.04|0
1647861450000|2022-03-21 11:17:30|6262.31|6262.31|6263.73|6263.73|6263.73|6263.73|6262.31|6262.31|0
1647861480000|2022-03-21 11:18:00|6263.98|6263.98|6263.98|6263.98|6263.98|6263.98|6263.98|6263.98|0
1647861490000|2022-03-21 11:18:10|6263.73|6263.73|6263.73|6263.73|6263.73|6263.73|6263.73|6263.73|0
1647861500000|2022-03-21 11:18:20|6264.44|6264.44|6264.44|6264.44|6264.44|6264.44|6264.44|6264.44|0
1647861560000|2022-03-21 11:19:20|6263.73|6263.73|6265.15|6265.15|6265.15|6265.15|6263.73|6263.73|0
1647861570000|2022-03-21 11:19:30|6265.4|6265.4|6265.4|6265.4|6265.4|6265.4|6265.4|6265.4|0
1647861590000|2022-03-21 11:19:50|6265.29|6265.29|6264.57|6264.57|6265.29|6265.29|6264.57|6264.57|0
1647861600000|2022-03-21 11:20:00|6263.9|6263.9|6263.9|6263.9|6263.9|6263.9|6263.9|6263.9|0
1647861610000|2022-03-21 11:20:10|6263.67|6263.67|6263.67|6263.67|6263.67|6263.67|6263.67|6263.67|0
1647861620000|2022-03-21 11:20:20|6263.79|6263.79|6263.79|6263.79|6263.79|6263.79|6263.79|6263.79|0
1647861630000|2022-03-21 11:20:30|6264.05|6264.05|6264.05|6264.05|6264.05|6264.05|6264.05|6264.05|0
1647861640000|2022-03-21 11:20:40|6264.76|6264.76|6264.05|6264.05|6264.76|6264.76|6264.05|6264.05|0
1647861650000|2022-03-21 11:20:50|6264.76|6264.76|6264.88|6264.88|6264.88|6264.88|6264.76|6264.76|0
1647861700000|2022-03-21 11:21:40|6264.38|6264.38|6263.67|6263.67|6264.38|6264.38|6263.67|6263.67|0
1647861710000|2022-03-21 11:21:50|6262.96|6262.96|6262.96|6262.96|6262.96|6262.96|6262.96|6262.96|0
1647861720000|2022-03-21 11:22:00|6262.73|6262.73|6262.73|6262.73|6262.73|6262.73|6262.73|6262.73|0
1647861800000|2022-03-21 11:23:20|6262.2|6262.2|6262.2|6262.2|6262.2|6262.2|6262.2|6262.2|0
1647861830000|2022-03-21 11:23:50|6261.71|6261.71|6261.71|6261.71|6261.71|6261.71|6261.71|6261.71|0
1647861850000|2022-03-21 11:24:10|6261|6261|6261.46|6261.46|6261.46|6261.46|6261|6261|0
1647861860000|2022-03-21 11:24:20|6262.88|6262.88|6263.38|6263.38|6263.38|6263.38|6262.17|6262.17|0
1647861880000|2022-03-21 11:24:40|6263.49|6263.49|6263.49|6263.49|6263.49|6263.49|6263.49|6263.49|0
1647861910000|2022-03-21 11:25:10|6263.74|6263.74|6263.74|6263.74|6263.74|6263.74|6263.74|6263.74|0
1647861940000|2022-03-21 11:25:40|6263.62|6263.62|6263.62|6263.62|6263.62|6263.62|6263.62|6263.62|0
1647862160000|2022-03-21 11:29:20|6263.74|6263.74|6263.74|6263.74|6263.74|6263.74|6263.74|6263.74|0
1647862190000|2022-03-21 11:29:50|6263.25|6263.25|6261.82|6261.82|6263.25|6263.25|6261.82|6261.82|0
1647862200000|2022-03-21 11:30:00|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|0
1647862240000|2022-03-21 11:30:40|6260.4|6260.4|6261.11|6261.11|6261.11|6261.11|6260.4|6260.4|0
1647862280000|2022-03-21 11:31:20|6259.68|6259.68|6259.35|6259.35|6259.68|6259.68|6259.35|6259.35|0
1647862300000|2022-03-21 11:31:40|6260.51|6260.51|6261.94|6261.94|6261.94|6261.94|6260.51|6260.51|0
1647862310000|2022-03-21 11:31:50|6262.65|6262.65|6262.65|6262.65|6262.65|6262.65|6262.65|6262.65|0
1647862340000|2022-03-21 11:32:20|6262.53|6262.53|6263.25|6263.25|6263.25|6263.25|6262.53|6262.53|0
1647862350000|2022-03-21 11:32:30|6263.13|6263.13|6263.13|6263.13|6263.13|6263.13|6263.13|6263.13|0
1647862360000|2022-03-21 11:32:40|6262.9|6262.9|6264.77|6264.77|6264.77|6264.77|6262.78|6262.78|0
1647862380000|2022-03-21 11:33:00|6263.35|6263.35|6263.47|6263.47|6263.58|6263.58|6263.35|6263.35|0
1647862400000|2022-03-21 11:33:20|6263.8|6263.8|6263.8|6263.8|6263.8|6263.8|6263.8|6263.8|0
1647862500000|2022-03-21 11:35:00|6263.58|6263.58|6263.58|6263.58|6263.58|6263.58|6263.58|6263.58|0
1647862510000|2022-03-21 11:35:10|6264.29|6264.29|6264.29|6264.29|6264.29|6264.29|6264.29|6264.29|0
1647862520000|2022-03-21 11:35:20|6262.16|6262.16|6261.67|6261.67|6262.16|6262.16|6261.67|6261.67|0
1647862530000|2022-03-21 11:35:30|6260.24|6260.24|6260.24|6260.24|6260.24|6260.24|6260.24|6260.24|0
1647862540000|2022-03-21 11:35:40|6260.01|6260.01|6260.01|6260.01|6260.01|6260.01|6260.01|6260.01|0
1647862550000|2022-03-21 11:35:50|6261.43|6261.43|6261.2|6261.2|6261.43|6261.43|6260.72|6260.72|0
1647862570000|2022-03-21 11:36:10|6263.34|6263.34|6263.34|6263.34|6263.34|6263.34|6263.34|6263.34|0
1647862580000|2022-03-21 11:36:20|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|0
1647862610000|2022-03-21 11:36:50|6263.22|6263.22|6263.22|6263.22|6263.22|6263.22|6263.22|6263.22|0
1647862680000|2022-03-21 11:38:00|6263.34|6263.34|6263.34|6263.34|6263.34|6263.34|6263.34|6263.34|0
1647862750000|2022-03-21 11:39:10|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|0
1647862760000|2022-03-21 11:39:20|6263.47|6263.47|6263.47|6263.47|6263.47|6263.47|6263.22|6263.22|0
1647862770000|2022-03-21 11:39:30|6264.18|6264.18|6264.89|6264.89|6264.89|6264.89|6264.18|6264.18|0
1647862790000|2022-03-21 11:39:50|6265.61|6265.61|6265.61|6265.61|6265.61|6265.61|6265.61|6265.61|0
1647862860000|2022-03-21 11:41:00|6264.89|6264.89|6264.55|6264.55|6264.89|6264.89|6264.55|6264.55|0
1647862890000|2022-03-21 11:41:30|6263.83|6263.83|6263.12|6263.12|6263.83|6263.83|6263.12|6263.12|0
1647862900000|2022-03-21 11:41:40|6263.83|6263.83|6263.83|6263.83|6263.83|6263.83|6263.83|6263.83|0
1647862960000|2022-03-21 11:42:40|6263.95|6263.95|6263.95|6263.95|6263.95|6263.95|6263.95|6263.95|0
1647862970000|2022-03-21 11:42:50|6263.24|6263.24|6263.24|6263.24|6263.24|6263.24|6263.24|6263.24|0
1647863020000|2022-03-21 11:43:40|6262.53|6262.53|6262.53|6262.53|6262.53|6262.53|6262.53|6262.53|0
1647863040000|2022-03-21 11:44:00|6263.24|6263.24|6263.24|6263.24|6263.24|6263.24|6263.24|6263.24|0
1647863100000|2022-03-21 11:45:00|6261.81|6261.81|6261.81|6261.81|6261.81|6261.81|6261.81|6261.81|0
1647863110000|2022-03-21 11:45:10|6261.7|6261.7|6261.7|6261.7|6261.7|6261.7|6261.7|6261.7|0
1647863150000|2022-03-21 11:45:50|6263.12|6263.12|6263.12|6263.12|6263.12|6263.12|6263.12|6263.12|0
1647863180000|2022-03-21 11:46:20|6262.41|6262.41|6262.16|6262.16|6262.41|6262.41|6262.16|6262.16|0
1647863200000|2022-03-21 11:46:40|6261.83|6261.83|6261.58|6261.58|6261.83|6261.83|6261.58|6261.58|0
1647863210000|2022-03-21 11:46:50|6261.35|6261.35|6260.64|6260.64|6261.35|6261.35|6260.64|6260.64|0
1647863260000|2022-03-21 11:47:40|6261.35|6261.35|6261.35|6261.35|6261.35|6261.35|6261.35|6261.35|0
1647863370000|2022-03-21 11:49:30|6261.58|6261.58|6261.58|6261.58|6261.58|6261.58|6261.58|6261.58|0
1647863380000|2022-03-21 11:49:40|6261.24|6261.24|6260.47|6260.47|6261.24|6261.24|6260.47|6260.47|0
1647863410000|2022-03-21 11:50:10|6260.35|6260.35|6260.35|6260.35|6260.35|6260.35|6260.35|6260.35|0
1647863440000|2022-03-21 11:50:40|6260.24|6260.24|6259.9|6259.9|6260.24|6260.24|6259.9|6259.9|0
1647863530000|2022-03-21 11:52:10|6260.57|6260.57|6260.24|6260.24|6260.57|6260.57|6260.24|6260.24|0
1647863630000|2022-03-21 11:53:50|6260.95|6260.95|6260.95|6260.95|6260.95|6260.95|6260.95|6260.95|0
1647863650000|2022-03-21 11:54:10|6260.84|6260.84|6260.84|6260.84|6260.84|6260.84|6260.84|6260.84|0
1647863670000|2022-03-21 11:54:30|6261.55|6261.55|6261.55|6261.55|6261.55|6261.55|6261.55|6261.55|0
1647863690000|2022-03-21 11:54:50|6260.84|6260.84|6260.84|6260.84|6260.84|6260.84|6260.84|6260.84|0
1647863710000|2022-03-21 11:55:10|6260.59|6260.59|6260.59|6260.59|6260.59|6260.59|6260.59|6260.59|0
1647863720000|2022-03-21 11:55:20|6259.88|6259.88|6258.27|6258.27|6259.88|6259.88|6258.27|6258.27|0
1647863820000|2022-03-21 11:57:00|6257.56|6257.56|6256.85|6256.85|6257.56|6257.56|6256.85|6256.85|0
1647863830000|2022-03-21 11:57:10|6257.56|6257.56|6257.56|6257.56|6257.56|6257.56|6257.56|6257.56|0
1647863900000|2022-03-21 11:58:20|6258.27|6258.27|6258.27|6258.27|6258.27|6258.27|6258.27|6258.27|0
1647863940000|2022-03-21 11:59:00|6258.99|6258.99|6258.99|6258.99|6258.99|6258.99|6258.99|6258.99|0
1647863980000|2022-03-21 11:59:40|6259.7|6259.7|6259.7|6259.7|6259.7|6259.7|6259.7|6259.7|0
1647863990000|2022-03-21 11:59:50|6259.81|6259.81|6260.53|6260.53|6260.53|6260.53|6259.81|6259.81|0
1647864200000|2022-03-21 12:03:20|6260.03|6260.03|6260.03|6260.03|6260.03|6260.03|6260.03|6260.03|0
1647864240000|2022-03-21 12:04:00|6261.46|6261.46|6261.57|6261.57|6261.57|6261.57|6261.46|6261.46|0
1647864250000|2022-03-21 12:04:10|6261.34|6261.34|6261.34|6261.34|6261.34|6261.34|6261.34|6261.34|0
1647864260000|2022-03-21 12:04:20|6259.92|6259.92|6259.92|6259.92|6259.92|6259.92|6259.92|6259.92|0
1647864270000|2022-03-21 12:04:30|6260.63|6260.63|6260.63|6260.63|6260.63|6260.63|6260.63|6260.63|0
1647864340000|2022-03-21 12:05:40|6261.34|6261.34|6262.88|6262.88|6262.88|6262.88|6260.63|6260.63|0
1647864350000|2022-03-21 12:05:50|6263.59|6263.59|6263.59|6263.59|6263.59|6263.59|6263.59|6263.59|0
1647864360000|2022-03-21 12:06:00|6263.71|6263.71|6263.71|6263.71|6263.71|6263.71|6263.71|6263.71|0
1647864370000|2022-03-21 12:06:10|6264.42|6264.42|6264.42|6264.42|6264.42|6264.42|6264.42|6264.42|0
1647864430000|2022-03-21 12:07:10|6263.71|6263.71|6263|6263|6263.71|6263.71|6263|6263|0
1647864450000|2022-03-21 12:07:30|6263.26|6263.26|6263.26|6263.26|6263.26|6263.26|6263.26|6263.26|0
1647864490000|2022-03-21 12:08:10|6261.84|6261.84|6261.84|6261.84|6261.84|6261.84|6261.84|6261.84|0
1647864620000|2022-03-21 12:10:20|6261.95|6261.95|6262.18|6262.18|6262.18|6262.18|6261.95|6261.95|0
1647864650000|2022-03-21 12:10:50|6261.85|6261.85|6261.85|6261.85|6261.85|6261.85|6261.85|6261.85|0
1647864670000|2022-03-21 12:11:10|6263.27|6263.27|6263.27|6263.27|6263.27|6263.27|6263.27|6263.27|0
1647864680000|2022-03-21 12:11:20|6263.74|6263.74|6263.74|6263.74|6263.74|6263.74|6263.74|6263.74|0
1647864710000|2022-03-21 12:11:50|6262.31|6262.31|6262.31|6262.31|6262.31|6262.31|6262.31|6262.31|0
1647864720000|2022-03-21 12:12:00|6262.54|6262.54|6262.54|6262.54|6262.54|6262.54|6262.54|6262.54|0
1647864800000|2022-03-21 12:13:20|6262.66|6262.66|6262.66|6262.66|6262.66|6262.66|6262.66|6262.66|0
1647864840000|2022-03-21 12:14:00|6262.43|6262.43|6262.43|6262.43|6262.43|6262.43|6262.43|6262.43|0
1647864850000|2022-03-21 12:14:10|6263.14|6263.14|6263.14|6263.14|6263.14|6263.14|6263.14|6263.14|0
1647864860000|2022-03-21 12:14:20|6262.43|6262.43|6262.43|6262.43|6262.43|6262.43|6262.43|6262.43|0
1647864900000|2022-03-21 12:15:00|6261.72|6261.72|6261.72|6261.72|6261.72|6261.72|6261.72|6261.72|0
1647864920000|2022-03-21 12:15:20|6261.38|6261.38|6260.32|6260.32|6261.38|6261.38|6260.32|6260.32|0
1647864930000|2022-03-21 12:15:30|6260.09|6260.09|6260.09|6260.09|6260.09|6260.09|6260.09|6260.09|0
1647864960000|2022-03-21 12:16:00|6259.74|6259.74|6259.48|6259.48|6259.74|6259.74|6259.48|6259.48|0
1647865040000|2022-03-21 12:17:20|6259.71|6259.71|6258.87|6258.87|6260.54|6260.54|6258.87|6258.87|0
1647865050000|2022-03-21 12:17:30|6258.52|6258.52|6258.52|6258.52|6258.52|6258.52|6258.52|6258.52|0
1647865060000|2022-03-21 12:17:40|6258.4|6258.4|6258.4|6258.4|6258.4|6258.4|6258.4|6258.4|0
1647865070000|2022-03-21 12:17:50|6258.52|6258.52|6258.52|6258.52|6258.52|6258.52|6258.52|6258.52|0
1647865130000|2022-03-21 12:18:50|6258.77|6258.77|6258.77|6258.77|6258.77|6258.77|6258.77|6258.77|0
1647865190000|2022-03-21 12:19:50|6259|6259|6259|6259|6259|6259|6259|6259|0
1647865260000|2022-03-21 12:21:00|6259.33|6259.33|6260.05|6260.05|6260.05|6260.05|6259.33|6259.33|0
1647865370000|2022-03-21 12:22:50|6260.16|6260.16|6260.16|6260.16|6260.16|6260.16|6260.16|6260.16|0
1647865380000|2022-03-21 12:23:00|6260.87|6260.87|6260.87|6260.87|6260.87|6260.87|6260.87|6260.87|0
1647865410000|2022-03-21 12:23:30|6260.16|6260.16|6260.16|6260.16|6260.16|6260.16|6260.16|6260.16|0
1647865420000|2022-03-21 12:23:40|6261.59|6261.59|6261.92|6261.92|6261.92|6261.92|6261.59|6261.59|0
1647865440000|2022-03-21 12:24:00|6261.21|6261.21|6261.32|6261.32|6261.32|6261.32|6261.21|6261.21|0
1647865510000|2022-03-21 12:25:10|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|0
1647865520000|2022-03-21 12:25:20|6261.32|6261.32|6260.99|6260.99|6261.32|6261.32|6260.99|6260.99|0
1647865530000|2022-03-21 12:25:30|6260.28|6260.28|6260.28|6260.28|6260.28|6260.28|6260.28|6260.28|0
1647865550000|2022-03-21 12:25:50|6258.14|6258.14|6256|6256|6258.14|6258.14|6256|6256|0
1647865560000|2022-03-21 12:26:00|6255.42|6255.42|6255.42|6255.42|6255.42|6255.42|6255.42|6255.42|0
1647865580000|2022-03-21 12:26:20|6254.89|6254.89|6255.01|6255.01|6255.01|6255.01|6254.89|6254.89|0
1647865600000|2022-03-21 12:26:40|6254.3|6254.3|6250.74|6250.74|6254.3|6254.3|6250.74|6250.74|0
1647865630000|2022-03-21 12:27:10|6250.62|6250.62|6250.62|6250.62|6250.62|6250.62|6250.62|6250.62|0
1647865720000|2022-03-21 12:28:40|6254.18|6254.18|6254.18|6254.18|6254.18|6254.18|6254.18|6254.18|0
1647865740000|2022-03-21 12:29:00|6254.07|6254.07|6254.07|6254.07|6254.07|6254.07|6254.07|6254.07|0
1647865760000|2022-03-21 12:29:20|6253.8|6253.8|6253.8|6253.8|6253.8|6253.8|6253.8|6253.8|0
1647865820000|2022-03-21 12:30:20|6253.47|6253.47|6253.47|6253.47|6253.47|6253.47|6253.47|6253.47|0
1647865830000|2022-03-21 12:30:30|6253.58|6253.58|6253.58|6253.58|6253.58|6253.58|6253.58|6253.58|0
1647865840000|2022-03-21 12:30:40|6253.47|6253.47|6253.47|6253.47|6253.47|6253.47|6253.47|6253.47|0
1647865860000|2022-03-21 12:31:00|6253.58|6253.58|6252.99|6252.99|6253.7|6253.7|6252.99|6252.99|0
1647865880000|2022-03-21 12:31:20|6252.27|6252.27|6252.27|6252.27|6252.27|6252.27|6252.27|6252.27|0
1647865980000|2022-03-21 12:33:00|6251.94|6251.94|6251.94|6251.94|6251.94|6251.94|6251.94|6251.94|0
1647866000000|2022-03-21 12:33:20|6251.23|6251.23|6251.23|6251.23|6251.23|6251.23|6251.23|6251.23|0
1647866010000|2022-03-21 12:33:30|6251.11|6251.11|6251.11|6251.11|6251.11|6251.11|6251.11|6251.11|0
1647866020000|2022-03-21 12:33:40|6250.4|6250.4|6248.97|6248.97|6250.4|6250.4|6248.97|6248.97|0
1647866050000|2022-03-21 12:34:10|6246.84|6246.84|6246.84|6246.84|6246.84|6246.84|6246.84|6246.84|0
1647866190000|2022-03-21 12:36:30|6246.13|6246.13|6246.13|6246.13|6246.13|6246.13|6246.13|6246.13|0
1647866230000|2022-03-21 12:37:10|6245.41|6245.41|6245.41|6245.41|6245.41|6245.41|6245.41|6245.41|0
1647866240000|2022-03-21 12:37:20|6246.13|6246.13|6246.13|6246.13|6246.13|6246.13|6246.13|6246.13|0
1647866270000|2022-03-21 12:37:50|6243.99|6243.99|6247.17|6247.17|6247.17|6247.17|6243.99|6243.99|0
1647866300000|2022-03-21 12:38:20|6247.29|6247.29|6249.54|6249.54|6249.54|6249.54|6247.29|6247.29|0
1647866310000|2022-03-21 12:38:30|6249.77|6249.77|6249.89|6249.89|6249.89|6249.89|6249.77|6249.77|0
1647866320000|2022-03-21 12:38:40|6249.15|6249.15|6249.13|6249.13|6249.4|6249.4|6249.13|6249.13|0
1647866330000|2022-03-21 12:38:50|6249.36|6249.36|6249.36|6249.36|6249.36|6249.36|6249.36|6249.36|0
1647866340000|2022-03-21 12:39:00|6249.12|6249.12|6249.12|6249.12|6249.12|6249.12|6249.12|6249.12|0
1647866360000|2022-03-21 12:39:20|6249.23|6249.23|6249.23|6249.23|6249.23|6249.23|6249.23|6249.23|0
1647866370000|2022-03-21 12:39:30|6249.46|6249.46|6249.46|6249.46|6249.46|6249.46|6249.46|6249.46|0
1647866440000|2022-03-21 12:40:40|6249.7|6249.7|6249.7|6249.7|6249.7|6249.7|6249.7|6249.7|0
1647866460000|2022-03-21 12:41:00|6249.58|6249.58|6249.58|6249.58|6249.58|6249.58|6249.58|6249.58|0
1647866540000|2022-03-21 12:42:20|6250.29|6250.29|6249.58|6249.58|6250.29|6250.29|6249.58|6249.58|0
1647866590000|2022-03-21 12:43:10|6249.35|6249.35|6249.12|6249.12|6249.35|6249.35|6249.12|6249.12|0
1647866600000|2022-03-21 12:43:20|6249.23|6249.23|6249.35|6249.35|6249.35|6249.35|6249.23|6249.23|0
1647866630000|2022-03-21 12:43:50|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|0
1647866640000|2022-03-21 12:44:00|6249.6|6249.6|6249.6|6249.6|6249.6|6249.6|6249.6|6249.6|0
1647866670000|2022-03-21 12:44:30|6251.02|6251.02|6251.02|6251.02|6251.02|6251.02|6251.02|6251.02|0
1647866700000|2022-03-21 12:45:00|6250.06|6250.06|6249.01|6249.01|6250.06|6250.06|6249.01|6249.01|0
1647866710000|2022-03-21 12:45:10|6248.68|6248.68|6248.68|6248.68|6248.68|6248.68|6248.68|6248.68|0
1647866720000|2022-03-21 12:45:20|6249.39|6249.39|6249.39|6249.39|6249.39|6249.39|6249.39|6249.39|0
1647866730000|2022-03-21 12:45:30|6248.68|6248.68|6248.68|6248.68|6248.68|6248.68|6248.68|6248.68|0
1647866750000|2022-03-21 12:45:50|6248.41|6248.41|6248.41|6248.41|6248.41|6248.41|6248.41|6248.41|0
1647866760000|2022-03-21 12:46:00|6247.92|6247.92|6247.92|6247.92|6247.92|6247.92|6247.92|6247.92|0
1647866770000|2022-03-21 12:46:10|6248.63|6248.63|6248.63|6248.63|6248.63|6248.63|6248.63|6248.63|0
1647866780000|2022-03-21 12:46:20|6247.92|6247.92|6247.8|6247.8|6247.92|6247.92|6247.8|6247.8|0
1647866800000|2022-03-21 12:46:40|6248.52|6248.52|6248.52|6248.52|6248.52|6248.52|6248.52|6248.52|0
1647866830000|2022-03-21 12:47:10|6248.75|6248.75|6248.75|6248.75|6248.75|6248.75|6248.75|6248.75|0
1647866870000|2022-03-21 12:47:50|6248.86|6248.86|6248.86|6248.86|6248.86|6248.86|6248.86|6248.86|0
1647866910000|2022-03-21 12:48:30|6249.58|6249.58|6249.58|6249.58|6249.58|6249.58|6249.58|6249.58|0
1647866930000|2022-03-21 12:48:50|6248.86|6248.86|6247.92|6247.92|6248.86|6248.86|6247.92|6247.92|0
1647866980000|2022-03-21 12:49:40|6248.18|6248.18|6248.18|6248.18|6248.18|6248.18|6248.18|6248.18|0
1647867010000|2022-03-21 12:50:10|6248.07|6248.07|6248.07|6248.07|6248.07|6248.07|6248.07|6248.07|0
1647867020000|2022-03-21 12:50:20|6247.73|6247.73|6247.02|6247.02|6247.73|6247.73|6247.02|6247.02|0
1647867070000|2022-03-21 12:51:10|6246.77|6246.77|6246.44|6246.44|6246.77|6246.77|6246.44|6246.44|0
1647867100000|2022-03-21 12:51:40|6246.21|6246.21|6245.94|6245.94|6246.21|6246.21|6245.94|6245.94|0
1647867140000|2022-03-21 12:52:20|6246.28|6246.28|6245.57|6245.57|6246.28|6246.28|6245.57|6245.57|0
1647867170000|2022-03-21 12:52:50|6245.23|6245.23|6248.66|6248.66|6248.66|6248.66|6245.23|6245.23|0
1647867180000|2022-03-21 12:53:00|6248.92|6248.92|6249.04|6249.04|6249.04|6249.04|6248.92|6248.92|0
1647867190000|2022-03-21 12:53:10|6249.29|6249.29|6250|6250|6250|6250|6249.29|6249.29|0
1647867220000|2022-03-21 12:53:40|6250.12|6250.12|6250.12|6250.12|6250.12|6250.12|6250.12|6250.12|0
1647867230000|2022-03-21 12:53:50|6250.83|6250.83|6250.83|6250.83|6251.54|6251.54|6250.83|6250.83|0
1647867240000|2022-03-21 12:54:00|6250.12|6250.12|6250.12|6250.12|6250.12|6250.12|6250.12|6250.12|0
1647867270000|2022-03-21 12:54:30|6250.36|6250.36|6250.71|6250.71|6250.71|6250.71|6250.36|6250.36|0
1647867280000|2022-03-21 12:54:40|6252.13|6252.13|6252.13|6252.13|6252.13|6252.13|6252.13|6252.13|0
1647867290000|2022-03-21 12:54:50|6252.87|6252.87|6252.63|6252.63|6252.87|6252.87|6252.63|6252.63|0
1647867300000|2022-03-21 12:55:00|6252.87|6252.87|6253.44|6253.44|6253.44|6253.44|6252.87|6252.87|0
1647867310000|2022-03-21 12:55:10|6253.7|6253.7|6253.7|6253.7|6253.7|6253.7|6253.7|6253.7|0
1647867320000|2022-03-21 12:55:20|6253.37|6253.37|6253.7|6253.7|6253.7|6253.7|6253.37|6253.37|0
1647867340000|2022-03-21 12:55:40|6254.42|6254.42|6254.42|6254.42|6254.42|6254.42|6254.42|6254.42|0
1647867360000|2022-03-21 12:56:00|6254.17|6254.17|6254.17|6254.17|6254.17|6254.17|6254.17|6254.17|0
1647867390000|2022-03-21 12:56:30|6254.29|6254.29|6254.29|6254.29|6254.29|6254.29|6254.29|6254.29|0
1647867460000|2022-03-21 12:57:40|6252.86|6252.86|6250.38|6250.38|6252.86|6252.86|6250.38|6250.38|0
1647867480000|2022-03-21 12:58:00|6250.61|6250.61|6250.49|6250.49|6250.61|6250.61|6250.49|6250.49|0
1647867520000|2022-03-21 12:58:40|6249.07|6249.07|6249.07|6249.07|6249.07|6249.07|6249.07|6249.07|0
1647867530000|2022-03-21 12:58:50|6249.31|6249.31|6249.31|6249.31|6249.31|6249.31|6249.31|6249.31|0
1647867580000|2022-03-21 12:59:40|6248.6|6248.6|6248.6|6248.6|6248.6|6248.6|6248.6|6248.6|0
1647867590000|2022-03-21 12:59:50|6247.89|6247.89|6248.14|6248.14|6248.14|6248.14|6247.89|6247.89|0
1647867600000|2022-03-21 13:00:00|6248.25|6248.25|6248.25|6248.25|6248.25|6248.25|6248.25|6248.25|0
1647867610000|2022-03-21 13:00:10|6247.05|6247.05|6246.93|6246.93|6247.05|6247.05|6246.82|6246.82|0
1647867620000|2022-03-21 13:00:20|6244.8|6244.8|6244.56|6244.56|6244.8|6244.8|6244.56|6244.56|0
1647867630000|2022-03-21 13:00:30|6244.23|6244.23|6243.98|6243.98|6244.23|6244.23|6243.98|6243.98|0
1647867650000|2022-03-21 13:00:50|6243.87|6243.87|6243.87|6243.87|6243.87|6243.87|6243.87|6243.87|0
1647867740000|2022-03-21 13:02:20|6241.02|6241.02|6241.02|6241.02|6241.02|6241.02|6241.02|6241.02|0
1647867750000|2022-03-21 13:02:30|6239.59|6239.59|6239.35|6239.35|6239.59|6239.59|6239.35|6239.35|0
1647867760000|2022-03-21 13:02:40|6239.01|6239.01|6239.01|6239.01|6239.01|6239.01|6239.01|6239.01|0
1647867780000|2022-03-21 13:03:00|6238.89|6238.89|6239.61|6239.61|6239.61|6239.61|6238.89|6238.89|0
1647867790000|2022-03-21 13:03:10|6239.84|6239.84|6239.84|6239.84|6239.84|6239.84|6239.84|6239.84|0
1647867800000|2022-03-21 13:03:20|6240.55|6240.55|6240.55|6240.55|6240.55|6240.55|6240.55|6240.55|0
1647867840000|2022-03-21 13:04:00|6240.32|6240.32|6240.43|6240.43|6240.43|6240.43|6240.32|6240.32|0
1647867960000|2022-03-21 13:06:00|6240.55|6240.55|6240.55|6240.55|6240.55|6240.55|6240.55|6240.55|0
1647867970000|2022-03-21 13:06:10|6241.97|6241.97|6241.97|6241.97|6241.97|6241.97|6241.97|6241.97|0
1647867980000|2022-03-21 13:06:20|6241.64|6241.64|6240.68|6240.68|6241.64|6241.64|6240.68|6240.68|0
1647868010000|2022-03-21 13:06:50|6242.1|6242.1|6242.68|6242.68|6242.68|6242.68|6242.1|6242.1|0
1647868020000|2022-03-21 13:07:00|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|0
1647868040000|2022-03-21 13:07:20|6242.22|6242.22|6242.1|6242.1|6242.22|6242.22|6242.1|6242.1|0
1647868060000|2022-03-21 13:07:40|6242.22|6242.22|6242.22|6242.22|6242.22|6242.22|6242.22|6242.22|0
1647868100000|2022-03-21 13:08:20|6242.1|6242.1|6242.34|6242.34|6242.34|6242.34|6242.1|6242.1|0
1647868110000|2022-03-21 13:08:30|6243.34|6243.34|6243.34|6243.34|6243.34|6243.34|6243.34|6243.34|0
1647868210000|2022-03-21 13:10:10|6244.08|6244.08|6243.41|6243.41|6244.08|6244.08|6243.41|6243.41|0
1647868220000|2022-03-21 13:10:20|6243.77|6243.77|6244.44|6244.44|6244.44|6244.44|6243.77|6243.77|0
1647868230000|2022-03-21 13:10:30|6244.32|6244.32|6244.21|6244.21|6244.32|6244.32|6244.21|6244.21|0
1647868240000|2022-03-21 13:10:40|6243.14|6243.14|6242.43|6242.43|6243.14|6243.14|6242.43|6242.43|0
1647868350000|2022-03-21 13:12:30|6243.14|6243.14|6243.48|6243.48|6243.48|6243.48|6243.14|6243.14|0
1647868360000|2022-03-21 13:12:40|6242.76|6242.76|6242.76|6242.76|6242.76|6242.76|6242.76|6242.76|0
1647868400000|2022-03-21 13:13:20|6242.65|6242.65|6242.65|6242.65|6242.65|6242.65|6242.65|6242.65|0
1647868420000|2022-03-21 13:13:40|6242.76|6242.76|6242.76|6242.76|6242.76|6242.76|6242.76|6242.76|0
1647868430000|2022-03-21 13:13:50|6242.53|6242.53|6242.53|6242.53|6242.53|6242.53|6242.53|6242.53|0
1647868490000|2022-03-21 13:14:50|6242.78|6242.78|6243.52|6243.52|6243.52|6243.52|6242.78|6242.78|0
1647868540000|2022-03-21 13:15:40|6243.78|6243.78|6243.53|6243.53|6243.78|6243.78|6243.53|6243.53|0
1647868600000|2022-03-21 13:16:40|6243.87|6243.87|6244.21|6244.21|6244.21|6244.21|6243.87|6243.87|0
1647868680000|2022-03-21 13:18:00|6244.54|6244.54|6245.04|6245.04|6245.04|6245.04|6244.54|6244.54|0
1647868700000|2022-03-21 13:18:20|6246.46|6246.46|6246.46|6246.46|6246.46|6246.46|6246.46|6246.46|0
1647868720000|2022-03-21 13:18:40|6245.75|6245.75|6245.75|6245.75|6245.75|6245.75|6245.75|6245.75|0
1647868730000|2022-03-21 13:18:50|6245.86|6245.86|6245.86|6245.86|6245.86|6245.86|6245.86|6245.86|0
1647868750000|2022-03-21 13:19:10|6245.6|6245.6|6245.6|6245.6|6245.6|6245.6|6245.6|6245.6|0
1647868770000|2022-03-21 13:19:30|6245.86|6245.86|6245.6|6245.6|6245.86|6245.86|6245.6|6245.6|0
1647868810000|2022-03-21 13:20:10|6246.31|6246.31|6246.31|6246.31|6246.31|6246.31|6246.31|6246.31|0
1647868920000|2022-03-21 13:22:00|6245.6|6245.6|6244.18|6244.18|6245.6|6245.6|6244.18|6244.18|0
1647868970000|2022-03-21 13:22:50|6243.46|6243.46|6243.46|6243.46|6243.46|6243.46|6243.46|6243.46|0
1647869060000|2022-03-21 13:24:20|6243.71|6243.71|6245.85|6245.85|6245.85|6245.85|6243.71|6243.71|0
1647869070000|2022-03-21 13:24:30|6245.14|6245.14|6245.14|6245.14|6245.14|6245.14|6245.14|6245.14|0
1647869160000|2022-03-21 13:26:00|6245.85|6245.85|6245.85|6245.85|6245.85|6245.85|6245.85|6245.85|0
1647869180000|2022-03-21 13:26:20|6247.27|6247.27|6247.27|6247.27|6247.27|6247.27|6247.27|6247.27|0
1647869190000|2022-03-21 13:26:30|6247.76|6247.76|6247.76|6247.76|6247.76|6247.76|6247.76|6247.76|0
1647869200000|2022-03-21 13:26:40|6247.88|6247.88|6247.88|6247.88|6247.88|6247.88|6247.88|6247.88|0
1647869220000|2022-03-21 13:27:00|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|0
1647869230000|2022-03-21 13:27:10|6247.88|6247.88|6246.08|6246.08|6247.88|6247.88|6245.74|6245.74|0
1647869270000|2022-03-21 13:27:50|6245.37|6245.37|6245.37|6245.37|6245.37|6245.37|6245.37|6245.37|0
1647869290000|2022-03-21 13:28:10|6245.1|6245.1|6244.86|6244.86|6245.1|6245.1|6244.86|6244.86|0
1647869350000|2022-03-21 13:29:10|6244.61|6244.61|6244.61|6244.61|6244.61|6244.61|6244.61|6244.61|0
1647869360000|2022-03-21 13:29:20|6243.9|6243.9|6242.14|6242.14|6243.9|6243.9|6241.8|6241.8|0
1647869370000|2022-03-21 13:29:30|6240.71|6240.71|6240.48|6240.48|6240.71|6240.71|6240.48|6240.48|0
1647869380000|2022-03-21 13:29:40|6240.37|6240.37|6240.37|6240.37|6240.37|6240.37|6240.37|6240.37|0
1647869390000|2022-03-21 13:29:50|6241.08|6241.08|6241.08|6241.08|6241.08|6241.08|6241.08|6241.08|0
1647869400000|2022-03-21 13:30:00|6241.2|6241.2|6240|6240|6242.01|6242.01|6239.41|6239.41|0
1647869410000|2022-03-21 13:30:10|6239|6239|6237.57|6237.57|6239|6239|6237.57|6237.57|0
1647869420000|2022-03-21 13:30:20|6237.46|6237.46|6237.21|6237.21|6237.46|6237.46|6237.21|6237.21|0
1647869430000|2022-03-21 13:30:30|6238.63|6238.63|6241.45|6241.45|6241.45|6241.45|6238.63|6238.63|0
1647869440000|2022-03-21 13:30:40|6242.17|6242.17|6242.17|6242.17|6242.17|6242.17|6242.17|6242.17|0
1647869460000|2022-03-21 13:31:00|6240.03|6240.03|6239.8|6239.8|6240.03|6240.03|6239.8|6239.8|0
1647869500000|2022-03-21 13:31:40|6238.37|6238.37|6241.22|6241.22|6241.22|6241.22|6238.37|6238.37|0
1647869510000|2022-03-21 13:31:50|6239.8|6239.8|6239.8|6239.8|6239.8|6239.8|6239.8|6239.8|0
1647869520000|2022-03-21 13:32:00|6240.03|6240.03|6240.03|6240.03|6240.03|6240.03|6240.03|6240.03|0
1647869570000|2022-03-21 13:32:50|6240.14|6240.14|6240.14|6240.14|6240.14|6240.14|6240.14|6240.14|0
1647869580000|2022-03-21 13:33:00|6240.86|6240.86|6240.86|6240.86|6240.86|6240.86|6240.86|6240.86|0
1647869590000|2022-03-21 13:33:10|6240.74|6240.74|6240.74|6240.74|6240.74|6240.74|6240.74|6240.74|0
1647869610000|2022-03-21 13:33:30|6241.45|6241.45|6242.17|6242.17|6242.17|6242.17|6241.45|6241.45|0
1647869620000|2022-03-21 13:33:40|6242.28|6242.28|6242.28|6242.28|6242.28|6242.28|6242.28|6242.28|0
1647869630000|2022-03-21 13:33:50|6240.14|6240.14|6240.86|6240.86|6240.86|6240.86|6239.43|6239.43|0
1647869640000|2022-03-21 13:34:00|6239.43|6239.43|6239.43|6239.43|6239.43|6239.43|6239.43|6239.43|0
1647869650000|2022-03-21 13:34:10|6240.86|6240.86|6242.99|6242.99|6242.99|6242.99|6240.86|6240.86|0
1647869660000|2022-03-21 13:34:20|6244.42|6244.42|6242.99|6242.99|6244.42|6244.42|6242.99|6242.99|0
1647869670000|2022-03-21 13:34:30|6242.28|6242.28|6242.28|6242.28|6242.28|6242.28|6242.28|6242.28|0
1647869680000|2022-03-21 13:34:40|6242.51|6242.51|6242.51|6242.51|6242.51|6242.51|6242.51|6242.51|0
1647869690000|2022-03-21 13:34:50|6243.22|6243.22|6244.56|6244.56|6244.56|6244.56|6243.22|6243.22|0
1647869700000|2022-03-21 13:35:00|6244.31|6244.31|6242.77|6242.77|6244.31|6244.31|6242.77|6242.77|0
1647869710000|2022-03-21 13:35:10|6244.91|6244.91|6244.91|6244.91|6244.91|6244.91|6244.91|6244.91|0
1647869720000|2022-03-21 13:35:20|6244.79|6244.79|6244.68|6244.68|6244.79|6244.79|6244.68|6244.68|0
1647869730000|2022-03-21 13:35:30|6244.79|6244.79|6244.79|6244.79|6244.79|6244.79|6244.68|6244.68|0
1647869740000|2022-03-21 13:35:40|6245.5|6245.5|6245.75|6245.75|6245.75|6245.75|6245.5|6245.5|0
1647869750000|2022-03-21 13:35:50|6245.5|6245.5|6244.55|6244.55|6245.5|6245.5|6244.55|6244.55|0
1647869760000|2022-03-21 13:36:00|6245.26|6245.26|6245.49|6245.49|6245.61|6245.61|6245.26|6245.26|0
1647869770000|2022-03-21 13:36:10|6245.74|6245.74|6246.45|6246.45|6246.45|6246.45|6245.74|6245.74|0
1647869780000|2022-03-21 13:36:20|6247.16|6247.16|6247.42|6247.42|6247.42|6247.42|6247.16|6247.16|0
1647869820000|2022-03-21 13:37:00|6247.07|6247.07|6247.07|6247.07|6247.07|6247.07|6247.07|6247.07|0
1647869830000|2022-03-21 13:37:10|6247.18|6247.18|6247.18|6247.18|6247.18|6247.18|6247.18|6247.18|0
1647869840000|2022-03-21 13:37:20|6247.53|6247.53|6247.17|6247.17|6247.53|6247.53|6247.17|6247.17|0
1647869850000|2022-03-21 13:37:30|6247.52|6247.52|6247.52|6247.52|6247.52|6247.52|6247.52|6247.52|0
1647869860000|2022-03-21 13:37:40|6247.17|6247.17|6247.17|6247.17|6247.17|6247.17|6247.17|6247.17|0
1647869870000|2022-03-21 13:37:50|6247.29|6247.29|6247.29|6247.29|6247.29|6247.29|6247.29|6247.29|0
1647869890000|2022-03-21 13:38:10|6248|6248|6248|6248|6248|6248|6248|6248|0
1647869900000|2022-03-21 13:38:20|6248.27|6248.27|6248.27|6248.27|6248.27|6248.27|6248.27|6248.27|0
1647869920000|2022-03-21 13:38:40|6249.01|6249.01|6249.01|6249.01|6249.01|6249.01|6249.01|6249.01|0
1647869940000|2022-03-21 13:39:00|6248.77|6248.77|6248.77|6248.77|6248.77|6248.77|6248.77|6248.77|0
1647870000000|2022-03-21 13:40:00|6247.35|6247.35|6245.93|6245.93|6247.35|6247.35|6245.93|6245.93|0
1647870010000|2022-03-21 13:40:10|6246.64|6246.64|6247.35|6247.35|6247.35|6247.35|6246.64|6246.64|0
1647870030000|2022-03-21 13:40:30|6247.47|6247.47|6247.47|6247.47|6247.47|6247.47|6247.47|6247.47|0
1647870040000|2022-03-21 13:40:40|6247.35|6247.35|6247.35|6247.35|6247.35|6247.35|6247.35|6247.35|0
1647870060000|2022-03-21 13:41:00|6246.86|6246.86|6246.15|6246.15|6246.86|6246.86|6246.15|6246.15|0
1647870070000|2022-03-21 13:41:10|6245.91|6245.91|6245.65|6245.65|6245.91|6245.91|6245.65|6245.65|0
1647870090000|2022-03-21 13:41:30|6244.94|6244.94|6244.82|6244.82|6244.94|6244.94|6244.23|6244.23|0
1647870100000|2022-03-21 13:41:40|6245.53|6245.53|6246.25|6246.25|6246.25|6246.25|6245.53|6245.53|0
1647870110000|2022-03-21 13:41:50|6245.9|6245.9|6245.9|6245.9|6245.9|6245.9|6245.9|6245.9|0
1647870120000|2022-03-21 13:42:00|6244.47|6244.47|6244.47|6244.47|6244.47|6244.47|6244.47|6244.47|0
1647870160000|2022-03-21 13:42:40|6244.24|6244.24|6244.24|6244.24|6244.24|6244.24|6244.24|6244.24|0
1647870180000|2022-03-21 13:43:00|6244.36|6244.36|6244.36|6244.36|6244.36|6244.36|6244.36|6244.36|0
1647870230000|2022-03-21 13:43:50|6244.71|6244.71|6244.71|6244.71|6244.71|6244.71|6244.71|6244.71|0
1647870240000|2022-03-21 13:44:00|6245.42|6245.42|6246.61|6246.61|6247.55|6247.55|6245.42|6245.42|0
1647870260000|2022-03-21 13:44:20|6246.86|6246.86|6246.86|6246.86|6246.86|6246.86|6246.86|6246.86|0
1647870280000|2022-03-21 13:44:40|6247.09|6247.09|6247.09|6247.09|6247.09|6247.09|6247.09|6247.09|0
1647870300000|2022-03-21 13:45:00|6247.2|6247.2|6247.2|6247.2|6247.2|6247.2|6247.2|6247.2|0
1647870310000|2022-03-21 13:45:10|6246.49|6246.49|6247.2|6247.2|6247.2|6247.2|6245.07|6245.07|0
1647870320000|2022-03-21 13:45:20|6246.99|6246.99|6251.52|6251.52|6251.52|6251.52|6246.99|6246.99|0
1647870330000|2022-03-21 13:45:30|6249.39|6249.39|6249.39|6249.39|6249.39|6249.39|6249.39|6249.39|0
1647870340000|2022-03-21 13:45:40|6249.63|6249.63|6251.13|6251.13|6251.13|6251.13|6249.63|6249.63|0
1647870380000|2022-03-21 13:46:20|6251.25|6251.25|6251.25|6251.25|6251.25|6251.25|6251.25|6251.25|0
1647870410000|2022-03-21 13:46:50|6254.34|6254.34|6255.06|6255.06|6255.06|6255.06|6254.34|6254.34|0
1647870420000|2022-03-21 13:47:00|6253.63|6253.63|6253.63|6253.63|6253.63|6253.63|6253.63|6253.63|0
1647870430000|2022-03-21 13:47:10|6252.92|6252.92|6252.92|6252.92|6252.92|6252.92|6252.21|6252.21|0
1647870460000|2022-03-21 13:47:40|6252.57|6252.57|6252.34|6252.34|6252.57|6252.57|6252.34|6252.34|0
1647870470000|2022-03-21 13:47:50|6251.63|6251.63|6251.63|6251.63|6251.63|6251.63|6251.63|6251.63|0
1647870480000|2022-03-21 13:48:00|6251.98|6251.98|6251.98|6251.98|6251.98|6251.98|6251.98|6251.98|0
1647870500000|2022-03-21 13:48:20|6251.26|6251.26|6251.26|6251.26|6251.26|6251.26|6251.26|6251.26|0
1647870530000|2022-03-21 13:48:50|6251.53|6251.53|6251.53|6251.53|6251.53|6251.53|6251.53|6251.53|0
1647870540000|2022-03-21 13:49:00|6252.24|6252.24|6254.86|6254.86|6254.97|6254.97|6252.12|6252.12|0
1647870580000|2022-03-21 13:49:40|6254.74|6254.74|6254.74|6254.74|6254.74|6254.74|6254.74|6254.74|0
1647870590000|2022-03-21 13:49:50|6252.6|6252.6|6252.6|6252.6|6252.6|6252.6|6252.6|6252.6|0
1647870600000|2022-03-21 13:50:00|6251.89|6251.89|6251.89|6251.89|6251.89|6251.89|6251.89|6251.89|0
1647870610000|2022-03-21 13:50:10|6252.72|6252.72|6252.01|6252.01|6252.72|6252.72|6251.3|6251.3|0
1647870620000|2022-03-21 13:50:20|6250.58|6250.58|6250.58|6250.58|6250.58|6250.58|6250.58|6250.58|0
1647870640000|2022-03-21 13:50:40|6249.87|6249.87|6249.87|6249.87|6249.87|6249.87|6249.87|6249.87|0
1647870650000|2022-03-21 13:50:50|6249.53|6249.53|6249.77|6249.77|6249.77|6249.77|6249.53|6249.53|0
1647870660000|2022-03-21 13:51:00|6249.65|6249.65|6249.77|6249.77|6249.77|6249.77|6249.65|6249.65|0
1647870670000|2022-03-21 13:51:10|6249.65|6249.65|6249.77|6249.77|6249.77|6249.77|6248.23|6248.23|0
1647870680000|2022-03-21 13:51:20|6249.88|6249.88|6250.96|6250.96|6250.96|6250.96|6249.65|6249.65|0
1647870690000|2022-03-21 13:51:30|6253.81|6253.81|6253.1|6253.1|6253.81|6253.81|6253.1|6253.1|0
1647870700000|2022-03-21 13:51:40|6251.67|6251.67|6251.67|6251.67|6251.67|6251.67|6251.67|6251.67|0
1647870710000|2022-03-21 13:51:50|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|0
1647870720000|2022-03-21 13:52:00|6250.72|6250.72|6250.72|6250.72|6250.72|6250.72|6250.72|6250.72|0
1647870740000|2022-03-21 13:52:20|6250.83|6250.83|6250.58|6250.58|6250.83|6250.83|6250.58|6250.58|0
1647870760000|2022-03-21 13:52:40|6249.87|6249.87|6251.3|6251.3|6251.3|6251.3|6249.87|6249.87|0
1647870790000|2022-03-21 13:53:10|6252.01|6252.01|6252.01|6252.01|6252.01|6252.01|6252.01|6252.01|0
1647870800000|2022-03-21 13:53:20|6251.89|6251.89|6251.66|6251.66|6251.89|6251.89|6251.66|6251.66|0
1647870850000|2022-03-21 13:54:10|6251.55|6251.55|6251.55|6251.55|6251.55|6251.55|6251.55|6251.55|0
1647870860000|2022-03-21 13:54:20|6251.66|6251.66|6251.66|6251.66|6251.66|6251.66|6251.66|6251.66|0
1647870870000|2022-03-21 13:54:30|6251.78|6251.78|6248.93|6248.93|6251.78|6251.78|6248.93|6248.93|0
1647870880000|2022-03-21 13:54:40|6248.22|6248.22|6248.33|6248.33|6248.33|6248.33|6248.22|6248.22|0
1647870900000|2022-03-21 13:55:00|6248.45|6248.45|6248.45|6248.45|6248.45|6248.45|6248.45|6248.45|0
1647870960000|2022-03-21 13:56:00|6245.61|6245.61|6244.27|6244.27|6245.61|6245.61|6244.27|6244.27|0
1647871000000|2022-03-21 13:56:40|6244.04|6244.04|6243.69|6243.69|6244.04|6244.04|6243.69|6243.69|0
1647871020000|2022-03-21 13:57:00|6241.56|6241.56|6241.56|6241.56|6241.56|6241.56|6241.56|6241.56|0
1647871050000|2022-03-21 13:57:30|6241.31|6241.31|6241.31|6241.31|6241.31|6241.31|6241.31|6241.31|0
1647871100000|2022-03-21 13:58:20|6242.02|6242.02|6242.02|6242.02|6242.02|6242.02|6242.02|6242.02|0
1647871160000|2022-03-21 13:59:20|6241.69|6241.69|6241.69|6241.69|6241.69|6241.69|6241.69|6241.69|0
1647871170000|2022-03-21 13:59:30|6241.57|6241.57|6241.69|6241.69|6241.69|6241.69|6241.57|6241.57|0
1647871180000|2022-03-21 13:59:40|6242.4|6242.4|6242.4|6242.4|6242.4|6242.4|6242.4|6242.4|0
1647871190000|2022-03-21 13:59:50|6242.28|6242.28|6242.28|6242.28|6242.28|6242.28|6242.28|6242.28|0
1647871200000|2022-03-21 14:00:00|6242.17|6242.17|6242.17|6242.17|6242.17|6242.17|6242.17|6242.17|0
1647871240000|2022-03-21 14:00:40|6243.59|6243.59|6242.88|6242.88|6243.59|6243.59|6242.88|6242.88|0
1647871260000|2022-03-21 14:01:00|6242.17|6242.17|6242.17|6242.17|6242.17|6242.17|6242.17|6242.17|0
1647871280000|2022-03-21 14:01:20|6243.59|6243.59|6244.3|6244.3|6244.3|6244.3|6243.59|6243.59|0
1647871310000|2022-03-21 14:01:50|6244.42|6244.42|6244.54|6244.54|6244.54|6244.54|6244.42|6244.42|0
1647871320000|2022-03-21 14:02:00|6244.29|6244.29|6244.29|6244.29|6244.29|6244.29|6244.29|6244.29|0
1647871340000|2022-03-21 14:02:20|6242.04|6242.04|6243.46|6243.46|6243.46|6243.46|6242.04|6242.04|0
1647871350000|2022-03-21 14:02:30|6241.32|6241.32|6241.32|6241.32|6241.32|6241.32|6241.32|6241.32|0
1647871380000|2022-03-21 14:03:00|6241.21|6241.21|6240.6|6240.6|6241.21|6241.21|6240.6|6240.6|0
1647871390000|2022-03-21 14:03:10|6240.26|6240.26|6240.26|6240.26|6240.26|6240.26|6240.26|6240.26|0
1647871450000|2022-03-21 14:04:10|6238.84|6238.84|6238.59|6238.59|6238.84|6238.84|6238.13|6238.13|0
1647871460000|2022-03-21 14:04:20|6238.47|6238.47|6239.19|6239.19|6239.19|6239.19|6238.47|6238.47|0
1647871470000|2022-03-21 14:04:30|6240.61|6240.61|6239.9|6239.9|6240.61|6240.61|6239.9|6239.9|0
1647871480000|2022-03-21 14:04:40|6239.65|6239.65|6239.65|6239.65|6239.65|6239.65|6239.65|6239.65|0
1647871490000|2022-03-21 14:04:50|6239.54|6239.54|6239.27|6239.27|6239.54|6239.54|6239.27|6239.27|0
1647871500000|2022-03-21 14:05:00|6239.16|6239.16|6237.6|6237.6|6239.16|6239.16|6237.6|6237.6|0
1647871520000|2022-03-21 14:05:20|6238.31|6238.31|6239.02|6239.02|6239.02|6239.02|6238.31|6238.31|0
1647871530000|2022-03-21 14:05:30|6237.6|6237.6|6237.6|6237.6|6237.6|6237.6|6237.6|6237.6|0
1647871540000|2022-03-21 14:05:40|6238.31|6238.31|6237.85|6237.85|6238.56|6238.56|6237.85|6237.85|0
1647871550000|2022-03-21 14:05:50|6238.56|6238.56|6238.56|6238.56|6238.56|6238.56|6238.56|6238.56|0
1647871560000|2022-03-21 14:06:00|6238.11|6238.11|6238.11|6238.11|6238.11|6238.11|6238.11|6238.11|0
1647871620000|2022-03-21 14:07:00|6235.97|6235.97|6239.53|6239.53|6239.53|6239.53|6235.97|6235.97|0
1647871630000|2022-03-21 14:07:10|6239.76|6239.76|6239.76|6239.76|6239.76|6239.76|6239.76|6239.76|0
1647871650000|2022-03-21 14:07:30|6240.72|6240.72|6240.72|6240.72|6240.72|6240.72|6240.72|6240.72|0
1647871660000|2022-03-21 14:07:40|6240.01|6240.01|6240.13|6240.13|6240.13|6240.13|6240.01|6240.01|0
1647871670000|2022-03-21 14:07:50|6239.41|6239.41|6239.41|6239.41|6239.41|6239.41|6239.41|6239.41|0
1647871690000|2022-03-21 14:08:10|6239.53|6239.53|6239.53|6239.53|6239.53|6239.53|6239.53|6239.53|0
1647871710000|2022-03-21 14:08:30|6238.82|6238.82|6238.82|6238.82|6238.82|6238.82|6238.82|6238.82|0
1647871720000|2022-03-21 14:08:40|6238.47|6238.47|6238.47|6238.47|6238.47|6238.47|6238.47|6238.47|0
1647871750000|2022-03-21 14:09:10|6237.05|6237.05|6237.05|6237.05|6237.05|6237.05|6237.05|6237.05|0
1647871760000|2022-03-21 14:09:20|6237.16|6237.16|6237.16|6237.16|6237.16|6237.16|6237.16|6237.16|0
1647871780000|2022-03-21 14:09:40|6239.3|6239.3|6239.3|6239.3|6239.3|6239.3|6239.3|6239.3|0
1647871790000|2022-03-21 14:09:50|6240.01|6240.01|6240.09|6240.09|6240.68|6240.68|6239.97|6239.97|0
1647871810000|2022-03-21 14:10:10|6240.2|6240.2|6239.97|6239.97|6240.2|6240.2|6239.97|6239.97|0
1647871820000|2022-03-21 14:10:20|6240.09|6240.09|6240.09|6240.09|6240.09|6240.09|6240.09|6240.09|0
1647871840000|2022-03-21 14:10:40|6242.22|6242.22|6242.22|6242.22|6242.22|6242.22|6242.22|6242.22|0
1647871860000|2022-03-21 14:11:00|6242.11|6242.11|6242.11|6242.11|6242.11|6242.11|6242.11|6242.11|0
1647871880000|2022-03-21 14:11:20|6241.84|6241.84|6241.84|6241.84|6241.84|6241.84|6241.84|6241.84|0
1647871920000|2022-03-21 14:12:00|6242.09|6242.09|6242.09|6242.09|6242.09|6242.09|6242.09|6242.09|0
1647871990000|2022-03-21 14:13:10|6242.35|6242.35|6242.47|6242.47|6242.47|6242.47|6242.35|6242.35|0
1647872000000|2022-03-21 14:13:20|6242.58|6242.58|6242.58|6242.58|6242.58|6242.58|6242.58|6242.58|0
1647872020000|2022-03-21 14:13:40|6243.3|6243.3|6243.3|6243.3|6244.72|6244.72|6243.3|6243.3|0
1647872040000|2022-03-21 14:14:00|6243.18|6243.18|6243.18|6243.18|6243.18|6243.18|6243.18|6243.18|0
1647872060000|2022-03-21 14:14:20|6244.61|6244.61|6243.18|6243.18|6244.61|6244.61|6243.18|6243.18|0
1647872080000|2022-03-21 14:14:40|6243.43|6243.43|6243.67|6243.67|6243.67|6243.67|6243.43|6243.43|0
1647872090000|2022-03-21 14:14:50|6245.1|6245.1|6245.93|6245.93|6245.93|6245.93|6245.1|6245.1|0
1647872100000|2022-03-21 14:15:00|6245.81|6245.81|6245.81|6245.81|6245.81|6245.81|6245.81|6245.81|0
1647872140000|2022-03-21 14:15:40|6242.96|6242.96|6243.79|6243.79|6243.79|6243.79|6242.96|6242.96|0
1647872150000|2022-03-21 14:15:50|6243.56|6243.56|6243.56|6243.56|6243.56|6243.56|6243.56|6243.56|0
1647872160000|2022-03-21 14:16:00|6243.44|6243.44|6243.92|6243.92|6244.15|6244.15|6243.44|6243.44|0
1647872180000|2022-03-21 14:16:20|6244.26|6244.26|6244.26|6244.26|6244.26|6244.26|6244.26|6244.26|0
1647872190000|2022-03-21 14:16:30|6244.49|6244.49|6244.95|6244.95|6244.95|6244.95|6244.49|6244.49|0
1647872200000|2022-03-21 14:16:40|6245.2|6245.2|6245.2|6245.2|6245.2|6245.2|6245.2|6245.2|0
1647872210000|2022-03-21 14:16:50|6245.32|6245.32|6245.32|6245.32|6245.32|6245.32|6245.32|6245.32|0
1647872230000|2022-03-21 14:17:10|6245.43|6245.43|6245.9|6245.9|6245.9|6245.9|6245.43|6245.43|0
1647872240000|2022-03-21 14:17:20|6245.65|6245.65|6244.94|6244.94|6245.65|6245.65|6244.94|6244.94|0
1647872250000|2022-03-21 14:17:30|6245.65|6245.65|6245.65|6245.65|6245.65|6245.65|6245.65|6245.65|0
1647872270000|2022-03-21 14:17:50|6244.22|6244.22|6243.51|6243.51|6244.22|6244.22|6243.51|6243.51|0
1647872280000|2022-03-21 14:18:00|6243.63|6243.63|6243.63|6243.63|6243.63|6243.63|6243.63|6243.63|0
1647872290000|2022-03-21 14:18:10|6244.34|6244.34|6242.67|6242.67|6244.34|6244.34|6242.67|6242.67|0
1647872300000|2022-03-21 14:18:20|6241.93|6241.93|6242.08|6242.08|6242.08|6242.08|6241.58|6241.58|0
1647872320000|2022-03-21 14:18:40|6241.83|6241.83|6241.58|6241.58|6241.83|6241.83|6241.58|6241.58|0
1647872330000|2022-03-21 14:18:50|6241.34|6241.34|6241.34|6241.34|6241.34|6241.34|6241.34|6241.34|0
1647872340000|2022-03-21 14:19:00|6240.62|6240.62|6240.62|6240.62|6240.62|6240.62|6240.62|6240.62|0
1647872360000|2022-03-21 14:19:20|6240.39|6240.39|6240.51|6240.51|6240.51|6240.51|6240.28|6240.28|0
1647872400000|2022-03-21 14:20:00|6240.26|6240.26|6240.26|6240.26|6240.26|6240.26|6240.26|6240.26|0
1647872410000|2022-03-21 14:20:10|6240.51|6240.51|6240.75|6240.75|6240.75|6240.75|6240.51|6240.51|0
1647872420000|2022-03-21 14:20:20|6241.12|6241.12|6244.55|6244.55|6244.55|6244.55|6241.12|6241.12|0
1647872440000|2022-03-21 14:20:40|6244.79|6244.79|6245.04|6245.04|6245.04|6245.04|6244.79|6244.79|0
1647872490000|2022-03-21 14:21:30|6244.33|6244.33|6244.33|6244.33|6244.33|6244.33|6244.33|6244.33|0
1647872500000|2022-03-21 14:21:40|6244.79|6244.79|6243.98|6243.98|6244.79|6244.79|6243.98|6243.98|0
1647872510000|2022-03-21 14:21:50|6244.22|6244.22|6241.82|6241.82|6244.22|6244.22|6241.82|6241.82|0
1647872520000|2022-03-21 14:22:00|6241.7|6241.7|6241.93|6241.93|6241.93|6241.93|6241.7|6241.7|0
1647872560000|2022-03-21 14:22:40|6241.67|6241.67|6241.67|6241.67|6241.67|6241.67|6241.67|6241.67|0
1647872580000|2022-03-21 14:23:00|6242.38|6242.38|6242.38|6242.38|6242.38|6242.38|6242.38|6242.38|0
1647872600000|2022-03-21 14:23:20|6240.84|6240.84|6240.84|6240.84|6240.84|6240.84|6240.84|6240.84|0
1647872610000|2022-03-21 14:23:30|6241.55|6241.55|6242.85|6242.85|6242.85|6242.85|6241.55|6241.55|0
1647872620000|2022-03-21 14:23:40|6243.18|6243.18|6244.14|6244.14|6244.14|6244.14|6243.18|6243.18|0
1647872630000|2022-03-21 14:23:50|6244.02|6244.02|6243.53|6243.53|6244.02|6244.02|6243.53|6243.53|0
1647872640000|2022-03-21 14:24:00|6242.82|6242.82|6243.05|6243.05|6243.28|6243.28|6242.57|6242.57|0
1647872660000|2022-03-21 14:24:20|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|6242.09|6242.09|0
1647872670000|2022-03-21 14:24:30|6240.92|6240.92|6240.92|6240.92|6240.92|6240.92|6240.92|6240.92|0
1647872690000|2022-03-21 14:24:50|6241.16|6241.16|6241.16|6241.16|6241.16|6241.16|6241.16|6241.16|0
1647872720000|2022-03-21 14:25:20|6241.5|6241.5|6241.5|6241.5|6241.5|6241.5|6241.5|6241.5|0
1647872760000|2022-03-21 14:26:00|6240.77|6240.77|6241.02|6241.02|6241.02|6241.02|6240.77|6240.77|0
1647872790000|2022-03-21 14:26:30|6241.37|6241.37|6241.48|6241.48|6241.48|6241.48|6241.37|6241.37|0
1647872800000|2022-03-21 14:26:40|6242.91|6242.91|6242.79|6242.79|6242.91|6242.91|6242.79|6242.79|0
1647872840000|2022-03-21 14:27:20|6241.37|6241.37|6239.94|6239.94|6241.37|6241.37|6239.94|6239.94|0
1647872860000|2022-03-21 14:27:40|6242.08|6242.08|6241.14|6241.14|6242.08|6242.08|6241.14|6241.14|0
1647872870000|2022-03-21 14:27:50|6243.27|6243.27|6242.56|6242.56|6243.27|6243.27|6242.56|6242.56|0
1647872880000|2022-03-21 14:28:00|6241.85|6241.85|6242.08|6242.08|6242.08|6242.08|6241.85|6241.85|0
1647872910000|2022-03-21 14:28:30|6241.85|6241.85|6241.85|6241.85|6241.85|6241.85|6241.85|6241.85|0
1647872940000|2022-03-21 14:29:00|6241.6|6241.6|6241.6|6241.6|6241.6|6241.6|6241.6|6241.6|0
1647872950000|2022-03-21 14:29:10|6241.27|6241.27|6237.5|6237.5|6241.27|6241.27|6237.5|6237.5|0
1647872960000|2022-03-21 14:29:20|6239.64|6239.64|6239.97|6239.97|6239.97|6239.97|6239.64|6239.64|0
1647872970000|2022-03-21 14:29:30|6240.09|6240.09|6240.09|6240.09|6240.09|6240.09|6240.09|6240.09|0
1647872980000|2022-03-21 14:29:40|6241.51|6241.51|6241.51|6241.51|6241.51|6241.51|6241.51|6241.51|0
1647872990000|2022-03-21 14:29:50|6240.8|6240.8|6240.09|6240.09|6240.8|6240.8|6240.09|6240.09|0
1647873000000|2022-03-21 14:30:00|6240.8|6240.8|6242.94|6242.94|6242.94|6242.94|6240.8|6240.8|0
1647873030000|2022-03-21 14:30:30|6243.05|6243.05|6243.05|6243.05|6243.05|6243.05|6243.05|6243.05|0
1647873040000|2022-03-21 14:30:40|6243.39|6243.39|6243.39|6243.39|6243.39|6243.39|6243.39|6243.39|0
1647873050000|2022-03-21 14:30:50|6243.16|6243.16|6243.42|6243.42|6243.42|6243.42|6243.16|6243.16|0
1647873060000|2022-03-21 14:31:00|6242|6242|6242|6242|6242|6242|6242|6242|0
1647873070000|2022-03-21 14:31:10|6242.71|6242.71|6242.82|6242.82|6242.82|6242.82|6242.71|6242.71|0
1647873080000|2022-03-21 14:31:20|6242.71|6242.71|6242.71|6242.71|6242.71|6242.71|6242.71|6242.71|0
1647873120000|2022-03-21 14:32:00|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|0
1647873150000|2022-03-21 14:32:30|6242.69|6242.69|6242.69|6242.69|6242.94|6242.94|6242.69|6242.69|0
1647873230000|2022-03-21 14:33:50|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|0
1647873240000|2022-03-21 14:34:00|6242.23|6242.23|6241.51|6241.51|6242.23|6242.23|6241.51|6241.51|0
1647873250000|2022-03-21 14:34:10|6240.8|6240.8|6240.8|6240.8|6240.8|6240.8|6240.8|6240.8|0
1647873270000|2022-03-21 14:34:30|6241.51|6241.51|6242.23|6242.23|6242.94|6242.94|6241.51|6241.51|0
1647873280000|2022-03-21 14:34:40|6241.96|6241.96|6241.96|6241.96|6241.96|6241.96|6241.96|6241.96|0
1647873290000|2022-03-21 14:34:50|6241.7|6241.7|6241.7|6241.7|6241.7|6241.7|6241.7|6241.7|0
1647873310000|2022-03-21 14:35:10|6242.41|6242.41|6245.31|6245.31|6245.31|6245.31|6242.41|6242.41|0
1647873320000|2022-03-21 14:35:20|6245.8|6245.8|6244.96|6244.96|6245.8|6245.8|6244.96|6244.96|0
1647873340000|2022-03-21 14:35:40|6245.67|6245.67|6245.67|6245.67|6246.38|6246.38|6245.67|6245.67|0
1647873350000|2022-03-21 14:35:50|6245.92|6245.92|6245.8|6245.8|6245.92|6245.92|6245.8|6245.8|0
1647873370000|2022-03-21 14:36:10|6246.51|6246.51|6246.27|6246.27|6246.51|6246.51|6245.8|6245.8|0
1647873390000|2022-03-21 14:36:30|6246.38|6246.38|6244.25|6244.25|6246.38|6246.38|6244.25|6244.25|0
1647873400000|2022-03-21 14:36:40|6244.01|6244.01|6244.01|6244.01|6244.01|6244.01|6244.01|6244.01|0
1647873430000|2022-03-21 14:37:10|6244.26|6244.26|6244.26|6244.26|6244.26|6244.26|6244.26|6244.26|0
1647873440000|2022-03-21 14:37:20|6243.55|6243.55|6243.55|6243.55|6243.55|6243.55|6243.55|6243.55|0
1647873470000|2022-03-21 14:37:50|6243.43|6243.43|6242.59|6242.59|6243.43|6243.43|6242.59|6242.59|0
1647873520000|2022-03-21 14:38:40|6239.74|6239.74|6239.74|6239.74|6239.74|6239.74|6239.74|6239.74|0
1647873530000|2022-03-21 14:38:50|6238.32|6238.32|6238.32|6238.32|6238.32|6238.32|6238.32|6238.32|0
1647873560000|2022-03-21 14:39:20|6238.43|6238.43|6238.32|6238.32|6238.43|6238.43|6236.89|6236.89|0
1647873580000|2022-03-21 14:39:40|6238.05|6238.05|6237.34|6237.34|6238.05|6238.05|6237.34|6237.34|0
1647873600000|2022-03-21 14:40:00|6237.11|6237.11|6236.76|6236.76|6237.11|6237.11|6236.76|6236.76|0
1647873610000|2022-03-21 14:40:10|6236.65|6236.65|6236.65|6236.65|6236.65|6236.65|6236.65|6236.65|0
1647873640000|2022-03-21 14:40:40|6236.41|6236.41|6236.41|6236.41|6236.41|6236.41|6236.41|6236.41|0
1647873660000|2022-03-21 14:41:00|6236.65|6236.65|6235.6|6235.6|6236.65|6236.65|6234.88|6234.88|0
1647873700000|2022-03-21 14:41:40|6235.33|6235.33|6235.33|6235.33|6235.33|6235.33|6235.33|6235.33|0
1647873770000|2022-03-21 14:42:50|6235.45|6235.45|6235.45|6235.45|6235.45|6235.45|6235.45|6235.45|0
1647873780000|2022-03-21 14:43:00|6235.56|6235.56|6235.56|6235.56|6235.56|6235.56|6235.56|6235.56|0
1647873800000|2022-03-21 14:43:20|6236.06|6236.06|6236.06|6236.06|6236.06|6236.06|6236.06|6236.06|0
1647873810000|2022-03-21 14:43:30|6235.56|6235.56|6233.68|6233.68|6235.81|6235.81|6233.68|6233.68|0
1647873820000|2022-03-21 14:43:40|6233.18|6233.18|6232.32|6232.32|6233.18|6233.18|6232.32|6232.32|0
1647873830000|2022-03-21 14:43:50|6231.61|6231.61|6232.21|6232.21|6232.21|6232.21|6231.49|6231.49|0
1647873840000|2022-03-21 14:44:00|6231.49|6231.49|6231.49|6231.49|6231.49|6231.49|6231.49|6231.49|0
1647873870000|2022-03-21 14:44:30|6231.61|6231.61|6231.61|6231.61|6231.61|6231.61|6231.61|6231.61|0
1647873880000|2022-03-21 14:44:40|6233.03|6233.03|6231.99|6231.99|6233.03|6233.03|6231.99|6231.99|0
1647873900000|2022-03-21 14:45:00|6232.1|6232.1|6233.53|6233.53|6233.53|6233.53|6232.1|6232.1|0
1647873910000|2022-03-21 14:45:10|6233.79|6233.79|6233.79|6233.79|6234.5|6234.5|6233.79|6233.79|0
1647873940000|2022-03-21 14:45:40|6234.04|6234.04|6234.04|6234.04|6234.04|6234.04|6234.04|6234.04|0
1647873960000|2022-03-21 14:46:00|6234.15|6234.15|6234.4|6234.4|6234.4|6234.4|6234.15|6234.15|0
1647873970000|2022-03-21 14:46:10|6235.11|6235.11|6235.11|6235.11|6235.11|6235.11|6235.11|6235.11|0
1647874000000|2022-03-21 14:46:40|6234.53|6234.53|6233.7|6233.7|6234.53|6234.53|6233.7|6233.7|0
1647874010000|2022-03-21 14:46:50|6233.82|6233.82|6233.82|6233.82|6233.82|6233.82|6233.82|6233.82|0
1647874030000|2022-03-21 14:47:10|6233.57|6233.57|6233.57|6233.57|6233.57|6233.57|6233.57|6233.57|0
1647874050000|2022-03-21 14:47:30|6233.69|6233.69|6233.69|6233.69|6233.69|6233.69|6233.69|6233.69|0
1647874090000|2022-03-21 14:48:10|6232.03|6232.03|6231.32|6231.32|6232.03|6232.03|6231.32|6231.32|0
1647874100000|2022-03-21 14:48:20|6230.61|6230.61|6228.37|6228.37|6230.61|6230.61|6228.37|6228.37|0
1647874110000|2022-03-21 14:48:30|6228.12|6228.12|6228.24|6228.24|6228.24|6228.24|6228.12|6228.12|0
1647874150000|2022-03-21 14:49:10|6228.35|6228.35|6228.35|6228.35|6228.35|6228.35|6228.35|6228.35|0
1647874180000|2022-03-21 14:49:40|6228.47|6228.47|6228.47|6228.47|6228.47|6228.47|6228.47|6228.47|0
1647874190000|2022-03-21 14:49:50|6228.7|6228.7|6228.7|6228.7|6228.7|6228.7|6228.7|6228.7|0
1647874200000|2022-03-21 14:50:00|6227.99|6227.99|6225.58|6225.58|6227.99|6227.99|6225.58|6225.58|0
1647874220000|2022-03-21 14:50:20|6225.7|6225.7|6225.7|6225.7|6225.7|6225.7|6225.7|6225.7|0
1647874230000|2022-03-21 14:50:30|6225.58|6225.58|6226.88|6226.88|6226.88|6226.88|6225.58|6225.58|0
1647874260000|2022-03-21 14:51:00|6227.59|6227.59|6229.73|6229.73|6229.73|6229.73|6227.59|6227.59|0
1647874270000|2022-03-21 14:51:10|6229.97|6229.97|6230.18|6230.18|6230.18|6230.18|6229.73|6229.73|0
1647874280000|2022-03-21 14:51:20|6231.6|6231.6|6231.6|6231.6|6231.6|6231.6|6230.89|6230.89|0
1647874290000|2022-03-21 14:51:30|6232.1|6232.1|6232.1|6232.1|6232.1|6232.1|6232.1|6232.1|0
1647874300000|2022-03-21 14:51:40|6232.36|6232.36|6232.36|6232.36|6232.36|6232.36|6232.36|6232.36|0
1647874330000|2022-03-21 14:52:10|6233.07|6233.07|6233.07|6233.07|6233.07|6233.07|6233.07|6233.07|0
1647874340000|2022-03-21 14:52:20|6233.19|6233.19|6232.87|6232.87|6233.43|6233.43|6232.87|6232.87|0
1647874370000|2022-03-21 14:52:50|6232.98|6232.98|6232.98|6232.98|6232.98|6232.98|6232.98|6232.98|0
1647874410000|2022-03-21 14:53:30|6233.69|6233.69|6233.69|6233.69|6233.69|6233.69|6233.69|6233.69|0
1647874450000|2022-03-21 14:54:10|6233.81|6233.81|6234.04|6234.04|6234.04|6234.04|6233.81|6233.81|0
1647874460000|2022-03-21 14:54:20|6234.29|6234.29|6234.42|6234.42|6234.42|6234.42|6234.17|6234.17|0
1647874470000|2022-03-21 14:54:30|6236.85|6236.85|6235.43|6235.43|6236.85|6236.85|6235.43|6235.43|0
1647874490000|2022-03-21 14:54:50|6235.54|6235.54|6235.54|6235.54|6235.54|6235.54|6235.54|6235.54|0
1647874500000|2022-03-21 14:55:00|6235.66|6235.66|6237.2|6237.2|6237.2|6237.2|6235.66|6235.66|0
1647874520000|2022-03-21 14:55:20|6237.08|6237.08|6237.08|6237.08|6237.08|6237.08|6237.08|6237.08|0
1647874550000|2022-03-21 14:55:50|6235.66|6235.66|6235.66|6235.66|6235.66|6235.66|6235.66|6235.66|0
1647874560000|2022-03-21 14:56:00|6235.43|6235.43|6235.43|6235.43|6235.43|6235.43|6235.43|6235.43|0
1647874570000|2022-03-21 14:56:10|6235.18|6235.18|6232.46|6232.46|6235.18|6235.18|6232.46|6232.46|0
1647874580000|2022-03-21 14:56:20|6232.23|6232.23|6231.66|6231.66|6232.23|6232.23|6231.66|6231.66|0
1647874630000|2022-03-21 14:57:10|6232.15|6232.15|6232.15|6232.15|6232.15|6232.15|6232.15|6232.15|0
1647874640000|2022-03-21 14:57:20|6232.42|6232.42|6232.42|6232.42|6232.42|6232.42|6232.42|6232.42|0
1647874650000|2022-03-21 14:57:30|6232.53|6232.53|6232.53|6232.53|6232.53|6232.53|6232.53|6232.53|0
1647874670000|2022-03-21 14:57:50|6232.87|6232.87|6233.1|6233.1|6233.1|6233.1|6232.87|6232.87|0
1647874690000|2022-03-21 14:58:10|6233.35|6233.35|6233.6|6233.6|6233.6|6233.6|6233.35|6233.35|0
1647874700000|2022-03-21 14:58:20|6233.35|6233.35|6232.64|6232.64|6233.35|6233.35|6231.92|6231.92|0
1647874710000|2022-03-21 14:58:30|6233.35|6233.35|6233.35|6233.35|6233.35|6233.35|6233.35|6233.35|0
1647874730000|2022-03-21 14:58:50|6233|6233|6232.75|6232.75|6233|6233|6232.75|6232.75|0
1647874740000|2022-03-21 14:59:00|6233|6233|6233|6233|6233|6233|6233|6233|0
1647874760000|2022-03-21 14:59:20|6232.67|6232.67|6232.67|6232.67|6232.67|6232.67|6232.67|6232.67|0
1647874770000|2022-03-21 14:59:30|6231.95|6231.95|6231.95|6231.95|6231.95|6231.95|6231.95|6231.95|0
1647874780000|2022-03-21 14:59:40|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|0
1647874800000|2022-03-21 15:00:00|6234.09|6234.09|6234.09|6234.09|6234.09|6234.09|6234.09|6234.09|0
1647874820000|2022-03-21 15:00:20|6233.38|6233.38|6232.67|6232.67|6233.38|6233.38|6232.67|6232.67|0
1647874840000|2022-03-21 15:00:40|6233|6233|6232.29|6232.29|6233|6233|6231.58|6231.58|0
1647874850000|2022-03-21 15:00:50|6231.58|6231.58|6231.58|6231.58|6231.58|6231.58|6231.58|6231.58|0
1647874870000|2022-03-21 15:01:10|6231.33|6231.33|6231.33|6231.33|6231.33|6231.33|6231.33|6231.33|0
1647874880000|2022-03-21 15:01:20|6231.58|6231.58|6231.82|6231.82|6231.82|6231.82|6231.58|6231.58|0
1647874890000|2022-03-21 15:01:30|6233.25|6233.25|6233.25|6233.25|6233.25|6233.25|6233.25|6233.25|0
1647874910000|2022-03-21 15:01:50|6233|6233|6233|6233|6233|6233|6233|6233|0
1647874920000|2022-03-21 15:02:00|6232.89|6232.89|6232.65|6232.65|6232.89|6232.89|6232.65|6232.65|0
1647874930000|2022-03-21 15:02:10|6232.54|6232.54|6232.54|6232.54|6232.54|6232.54|6232.54|6232.54|0
1647874990000|2022-03-21 15:03:10|6232.07|6232.07|6232.07|6232.07|6232.07|6232.07|6232.07|6232.07|0
1647875000000|2022-03-21 15:03:20|6232.19|6232.19|6232.19|6232.19|6232.19|6232.19|6232.19|6232.19|0
1647875010000|2022-03-21 15:03:30|6230.77|6230.77|6231.48|6231.48|6231.74|6231.74|6230.05|6230.05|0
1647875020000|2022-03-21 15:03:40|6231.71|6231.71|6232.42|6232.42|6232.42|6232.42|6231.71|6231.71|0
1647875040000|2022-03-21 15:04:00|6233.13|6233.13|6233.13|6233.13|6233.13|6233.13|6233.13|6233.13|0
1647875070000|2022-03-21 15:04:30|6233.37|6233.37|6233.37|6233.37|6233.37|6233.37|6233.37|6233.37|0
1647875090000|2022-03-21 15:04:50|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|0
1647875120000|2022-03-21 15:05:20|6234.79|6234.79|6234.79|6234.79|6235.5|6235.5|6234.79|6234.79|0
1647875130000|2022-03-21 15:05:30|6234.67|6234.67|6234.67|6234.67|6234.67|6234.67|6234.67|6234.67|0
1647875140000|2022-03-21 15:05:40|6234.79|6234.79|6234.79|6234.79|6234.79|6234.79|6234.79|6234.79|0
1647875150000|2022-03-21 15:05:50|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|0
1647875160000|2022-03-21 15:06:00|6234.19|6234.19|6234.19|6234.19|6234.19|6234.19|6234.19|6234.19|0
1647875180000|2022-03-21 15:06:20|6234.46|6234.46|6234.46|6234.46|6234.46|6234.46|6234.46|6234.46|0
1647875200000|2022-03-21 15:06:40|6233.03|6233.03|6233.03|6233.03|6233.03|6233.03|6233.03|6233.03|0
1647875210000|2022-03-21 15:06:50|6233.75|6233.75|6233.75|6233.75|6233.75|6233.75|6233.75|6233.75|0
1647875220000|2022-03-21 15:07:00|6234.46|6234.46|6235.17|6235.17|6235.17|6235.17|6234.46|6234.46|0
1647875230000|2022-03-21 15:07:10|6235.51|6235.51|6235.96|6235.96|6235.96|6235.96|6235.51|6235.51|0
1647875240000|2022-03-21 15:07:20|6236.07|6236.07|6236.44|6236.44|6236.44|6236.44|6236.07|6236.07|0
1647875260000|2022-03-21 15:07:40|6236.1|6236.1|6236.1|6236.1|6236.1|6236.1|6236.1|6236.1|0
1647875270000|2022-03-21 15:07:50|6235.75|6235.75|6235.75|6235.75|6235.75|6235.75|6235.75|6235.75|0
1647875280000|2022-03-21 15:08:00|6235.87|6235.87|6234.2|6234.2|6235.87|6235.87|6234.2|6234.2|0
1647875290000|2022-03-21 15:08:10|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|0
1647875300000|2022-03-21 15:08:20|6236.22|6236.22|6236.22|6236.22|6236.22|6236.22|6236.22|6236.22|0
1647875310000|2022-03-21 15:08:30|6236.93|6236.93|6235.75|6235.75|6236.93|6236.93|6235.51|6235.51|0
1647875330000|2022-03-21 15:08:50|6235.04|6235.04|6235.04|6235.04|6235.04|6235.04|6235.04|6235.04|0
1647875350000|2022-03-21 15:09:10|6234.33|6234.33|6234.44|6234.44|6234.44|6234.44|6234.33|6234.33|0
1647875370000|2022-03-21 15:09:30|6233.02|6233.02|6233.02|6233.02|6233.02|6233.02|6233.02|6233.02|0
1647875380000|2022-03-21 15:09:40|6232.53|6232.53|6232.53|6232.53|6232.53|6232.53|6232.53|6232.53|0
1647875390000|2022-03-21 15:09:50|6233.24|6233.24|6233.24|6233.24|6233.24|6233.24|6233.24|6233.24|0
1647875400000|2022-03-21 15:10:00|6233.95|6233.95|6234.66|6234.66|6234.66|6234.66|6233.95|6233.95|0
1647875410000|2022-03-21 15:10:10|6234.43|6234.43|6234.43|6234.43|6234.43|6234.43|6234.43|6234.43|0
1647875420000|2022-03-21 15:10:20|6234.66|6234.66|6234.66|6234.66|6234.66|6234.66|6234.66|6234.66|0
1647875450000|2022-03-21 15:10:50|6238|6238|6238.21|6238.21|6238.72|6238.72|6238|6238|0
1647875460000|2022-03-21 15:11:00|6236.07|6236.07|6236.9|6236.9|6237.61|6237.61|6236.07|6236.07|0
1647875470000|2022-03-21 15:11:10|6236.19|6236.19|6236.9|6236.9|6236.9|6236.9|6236.19|6236.19|0
1647875490000|2022-03-21 15:11:30|6235.47|6235.47|6234.76|6234.76|6235.47|6235.47|6234.76|6234.76|0
1647875500000|2022-03-21 15:11:40|6234.43|6234.43|6232.97|6232.97|6234.43|6234.43|6232.97|6232.97|0
1647875510000|2022-03-21 15:11:50|6232.71|6232.71|6233.42|6233.42|6233.42|6233.42|6232.71|6232.71|0
1647875520000|2022-03-21 15:12:00|6233.09|6233.09|6231.66|6231.66|6233.09|6233.09|6231.66|6231.66|0
1647875550000|2022-03-21 15:12:30|6232.37|6232.37|6233.09|6233.09|6233.09|6233.09|6232.37|6232.37|0
1647875560000|2022-03-21 15:12:40|6232.84|6232.84|6232.84|6232.84|6232.84|6232.84|6232.84|6232.84|0
1647875570000|2022-03-21 15:12:50|6232.72|6232.72|6232.72|6232.72|6232.72|6232.72|6232.72|6232.72|0
1647875580000|2022-03-21 15:13:00|6232.84|6232.84|6232.84|6232.84|6232.84|6232.84|6231.42|6231.42|0
1647875600000|2022-03-21 15:13:20|6231.42|6231.42|6231.42|6231.42|6231.42|6231.42|6231.42|6231.42|0
1647875610000|2022-03-21 15:13:30|6231.08|6231.08|6231.79|6231.79|6231.79|6231.79|6231.08|6231.08|0
1647875620000|2022-03-21 15:13:40|6231.91|6231.91|6232.62|6232.62|6232.62|6232.62|6231.91|6231.91|0
1647875630000|2022-03-21 15:13:50|6231.91|6231.91|6232.62|6232.62|6232.62|6232.62|6231.91|6231.91|0
1647875640000|2022-03-21 15:14:00|6231.91|6231.91|6231.91|6231.91|6231.91|6231.91|6231.19|6231.19|0
1647875670000|2022-03-21 15:14:30|6231.79|6231.79|6231.79|6231.79|6231.79|6231.79|6231.79|6231.79|0
1647875690000|2022-03-21 15:14:50|6231.68|6231.68|6231.68|6231.68|6231.68|6231.68|6231.68|6231.68|0
1647875700000|2022-03-21 15:15:00|6231.94|6231.94|6229.44|6229.44|6231.94|6231.94|6229.44|6229.44|0
1647875710000|2022-03-21 15:15:10|6229.1|6229.1|6229.34|6229.34|6229.34|6229.34|6229.1|6229.1|0
1647875720000|2022-03-21 15:15:20|6228.5|6228.5|6228.5|6228.5|6228.5|6228.5|6228.5|6228.5|0
1647875730000|2022-03-21 15:15:30|6228.61|6228.61|6228.73|6228.73|6228.73|6228.73|6228.61|6228.61|0
1647875750000|2022-03-21 15:15:50|6228.06|6228.06|6225.67|6225.67|6228.06|6228.06|6225.67|6225.67|0
1647875770000|2022-03-21 15:16:10|6226.38|6226.38|6226.72|6226.72|6226.72|6226.72|6226.38|6226.38|0
1647875830000|2022-03-21 15:17:10|6226.84|6226.84|6226.84|6226.84|6226.84|6226.84|6226.84|6226.84|0
1647875840000|2022-03-21 15:17:20|6227.55|6227.55|6227.55|6227.55|6227.55|6227.55|6227.55|6227.55|0
1647875850000|2022-03-21 15:17:30|6226.84|6226.84|6226.57|6226.57|6226.84|6226.84|6225.86|6225.86|0
1647875870000|2022-03-21 15:17:50|6225.15|6225.15|6223.27|6223.27|6225.37|6225.37|6221.85|6221.85|0
1647875880000|2022-03-21 15:18:00|6221.85|6221.85|6221.85|6221.85|6221.85|6221.85|6221.85|6221.85|0
1647875900000|2022-03-21 15:18:20|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|0
1647875910000|2022-03-21 15:18:30|6221.62|6221.62|6221.28|6221.28|6221.62|6221.62|6221.28|6221.28|0
1647875940000|2022-03-21 15:19:00|6221.05|6221.05|6221.05|6221.05|6221.05|6221.05|6221.05|6221.05|0
1647875950000|2022-03-21 15:19:10|6220.8|6220.8|6220.8|6220.8|6220.8|6220.8|6220.8|6220.8|0
1647875960000|2022-03-21 15:19:20|6221.05|6221.05|6221.29|6221.29|6221.29|6221.29|6221.05|6221.05|0
1647876000000|2022-03-21 15:20:00|6221.89|6221.89|6221.18|6221.18|6221.89|6221.89|6221.18|6221.18|0
1647876010000|2022-03-21 15:20:10|6220.93|6220.93|6220.93|6220.93|6220.93|6220.93|6220.93|6220.93|0
1647876030000|2022-03-21 15:20:30|6220.82|6220.82|6220.32|6220.32|6220.82|6220.82|6220.32|6220.32|0
1647876040000|2022-03-21 15:20:40|6220.44|6220.44|6221.98|6221.98|6221.98|6221.98|6220.44|6220.44|0
1647876050000|2022-03-21 15:20:50|6221.27|6221.27|6221.27|6221.27|6221.27|6221.27|6221.27|6221.27|0
1647876060000|2022-03-21 15:21:00|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|0
1647876080000|2022-03-21 15:21:20|6221.05|6221.05|6221.05|6221.05|6221.05|6221.05|6221.05|6221.05|0
1647876100000|2022-03-21 15:21:40|6220.55|6220.55|6220.55|6220.55|6220.55|6220.55|6220.55|6220.55|0
1647876110000|2022-03-21 15:21:50|6220.67|6220.67|6220.67|6220.67|6220.67|6220.67|6220.67|6220.67|0
1647876120000|2022-03-21 15:22:00|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|0
1647876160000|2022-03-21 15:22:40|6220.67|6220.67|6220.55|6220.55|6220.67|6220.67|6220.55|6220.55|0
1647876190000|2022-03-21 15:23:10|6221.27|6221.27|6221.53|6221.53|6222.24|6222.24|6221.27|6221.27|0
1647876210000|2022-03-21 15:23:30|6220.82|6220.82|6220.93|6220.93|6220.93|6220.93|6220.82|6220.82|0
1647876220000|2022-03-21 15:23:40|6221.65|6221.65|6220.7|6220.7|6221.65|6221.65|6220.7|6220.7|0
1647876240000|2022-03-21 15:24:00|6219.99|6219.99|6219.99|6219.99|6219.99|6219.99|6219.28|6219.28|0
1647876280000|2022-03-21 15:24:40|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|0
1647876310000|2022-03-21 15:25:10|6219.73|6219.73|6220.44|6220.44|6220.44|6220.44|6219.73|6219.73|0
1647876320000|2022-03-21 15:25:20|6220.19|6220.19|6220.19|6220.19|6220.19|6220.19|6220.19|6220.19|0
1647876340000|2022-03-21 15:25:40|6220.31|6220.31|6220.31|6220.31|6220.31|6220.31|6220.31|6220.31|0
1647876350000|2022-03-21 15:25:50|6221.02|6221.02|6221.02|6221.02|6221.02|6221.02|6221.02|6221.02|0
1647876360000|2022-03-21 15:26:00|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|0
1647876390000|2022-03-21 15:26:30|6222.44|6222.44|6222.44|6222.44|6222.44|6222.44|6222.44|6222.44|0
1647876400000|2022-03-21 15:26:40|6222.68|6222.68|6224|6224|6224|6224|6222.68|6222.68|0
1647876410000|2022-03-21 15:26:50|6224.82|6224.82|6225.67|6225.67|6225.67|6225.67|6224.82|6224.82|0
1647876440000|2022-03-21 15:27:20|6225.79|6225.79|6225.07|6225.07|6225.79|6225.79|6225.07|6225.07|0
1647876460000|2022-03-21 15:27:40|6224.58|6224.58|6224.58|6224.58|6224.58|6224.58|6224.58|6224.58|0
1647876470000|2022-03-21 15:27:50|6223.87|6223.87|6223.87|6223.87|6223.87|6223.87|6223.87|6223.87|0
1647876480000|2022-03-21 15:28:00|6223.99|6223.99|6224.1|6224.1|6224.1|6224.1|6223.99|6223.99|0
1647876560000|2022-03-21 15:29:20|6224.59|6224.59|6224.59|6224.59|6224.59|6224.59|6224.59|6224.59|0
1647876570000|2022-03-21 15:29:30|6224.1|6224.1|6223.52|6223.52|6224.1|6224.1|6223.52|6223.52|0
1647876590000|2022-03-21 15:29:50|6222.81|6222.81|6222.81|6222.81|6222.81|6222.81|6222.1|6222.1|0
1647876600000|2022-03-21 15:30:00|6223.07|6223.07|6223.07|6223.07|6223.07|6223.07|6223.07|6223.07|0
1647876610000|2022-03-21 15:30:10|6222.74|6222.74|6222.74|6222.74|6222.74|6222.74|6222.74|6222.74|0
1647876620000|2022-03-21 15:30:20|6223.07|6223.07|6223.3|6223.3|6223.3|6223.3|6223.07|6223.07|0
1647876650000|2022-03-21 15:30:50|6223.19|6223.19|6223.19|6223.19|6223.19|6223.19|6223.19|6223.19|0
1647876660000|2022-03-21 15:31:00|6223.07|6223.07|6223.07|6223.07|6223.07|6223.07|6223.07|6223.07|0
1647876670000|2022-03-21 15:31:10|6221.65|6221.65|6222.36|6222.36|6222.36|6222.36|6221.65|6221.65|0
1647876680000|2022-03-21 15:31:20|6221.16|6221.16|6221.4|6221.4|6221.4|6221.4|6221.16|6221.16|0
1647876690000|2022-03-21 15:31:30|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|0
1647876700000|2022-03-21 15:31:40|6221.04|6221.04|6220.33|6220.33|6221.04|6221.04|6220.33|6220.33|0
1647876740000|2022-03-21 15:32:20|6221.04|6221.04|6221.87|6221.87|6221.87|6221.87|6221.04|6221.04|0
1647876750000|2022-03-21 15:32:30|6220.44|6220.44|6220.44|6220.44|6220.44|6220.44|6220.44|6220.44|0
1647876780000|2022-03-21 15:33:00|6219.98|6219.98|6223.33|6223.33|6223.92|6223.92|6219.98|6219.98|0
1647876790000|2022-03-21 15:33:10|6224.76|6224.76|6224.76|6224.76|6224.76|6224.76|6224.76|6224.76|0
1647876840000|2022-03-21 15:34:00|6223.8|6223.8|6223.8|6223.8|6223.8|6223.8|6223.8|6223.8|0
1647876880000|2022-03-21 15:34:40|6224.03|6224.03|6224.15|6224.15|6224.15|6224.15|6224.03|6224.03|0
1647876890000|2022-03-21 15:34:50|6224.38|6224.38|6224.38|6224.38|6224.38|6224.38|6224.38|6224.38|0
1647876900000|2022-03-21 15:35:00|6224.15|6224.15|6223.92|6223.92|6224.15|6224.15|6223.92|6223.92|0
1647876910000|2022-03-21 15:35:10|6222.49|6222.49|6222.49|6222.49|6222.49|6222.49|6222.49|6222.49|0
1647876960000|2022-03-21 15:36:00|6221.78|6221.78|6222.49|6222.49|6222.49|6222.49|6221.78|6221.78|0
1647876980000|2022-03-21 15:36:20|6223.54|6223.54|6224.6|6224.6|6224.6|6224.6|6223.54|6223.54|0
1647877000000|2022-03-21 15:36:40|6225.31|6225.31|6225.31|6225.31|6225.31|6225.31|6225.31|6225.31|0
1647877010000|2022-03-21 15:36:50|6225.22|6225.22|6225.94|6225.94|6225.94|6225.94|6225.22|6225.22|0
1647877020000|2022-03-21 15:37:00|6226.17|6226.17|6226.62|6226.62|6226.62|6226.62|6226.17|6226.17|0
1647877040000|2022-03-21 15:37:20|6226.28|6226.28|6225.24|6225.24|6226.28|6226.28|6225.24|6225.24|0
1647877050000|2022-03-21 15:37:30|6225.12|6225.12|6225.12|6225.12|6225.12|6225.12|6225.12|6225.12|0
1647877060000|2022-03-21 15:37:40|6224.89|6224.89|6223.92|6223.92|6224.89|6224.89|6223.92|6223.92|0
1647877080000|2022-03-21 15:38:00|6223.58|6223.58|6223.58|6223.58|6223.58|6223.58|6223.58|6223.58|0
1647877090000|2022-03-21 15:38:10|6223.83|6223.83|6223.83|6223.83|6223.83|6223.83|6223.83|6223.83|0
1647877110000|2022-03-21 15:38:30|6222.4|6222.4|6222.4|6222.4|6222.4|6222.4|6222.4|6222.4|0
1647877130000|2022-03-21 15:38:50|6222.52|6222.52|6223.23|6223.23|6223.23|6223.23|6222.52|6222.52|0
1647877140000|2022-03-21 15:39:00|6222.74|6222.74|6222.74|6222.74|6222.74|6222.74|6222.74|6222.74|0
1647877150000|2022-03-21 15:39:10|6222.85|6222.85|6222.85|6222.85|6222.85|6222.85|6222.85|6222.85|0
1647877200000|2022-03-21 15:40:00|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|0
1647877210000|2022-03-21 15:40:10|6220.72|6220.72|6220.72|6220.72|6220.72|6220.72|6220.72|6220.72|0
1647877220000|2022-03-21 15:40:20|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|0
1647877230000|2022-03-21 15:40:30|6220.59|6220.59|6220.59|6220.59|6220.59|6220.59|6220.59|6220.59|0
1647877250000|2022-03-21 15:40:50|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|0
1647877260000|2022-03-21 15:41:00|6219.76|6219.76|6219.87|6219.87|6219.87|6219.87|6219.16|6219.16|0
1647877270000|2022-03-21 15:41:10|6219.99|6219.99|6219.99|6219.99|6219.99|6219.99|6219.99|6219.99|0
1647877280000|2022-03-21 15:41:20|6219.28|6219.28|6218.57|6218.57|6219.28|6219.28|6218.57|6218.57|0
1647877290000|2022-03-21 15:41:30|6218.81|6218.81|6218.81|6218.81|6218.81|6218.81|6218.81|6218.81|0
1647877300000|2022-03-21 15:41:40|6219.52|6219.52|6219.52|6219.52|6219.52|6219.52|6219.52|6219.52|0
1647877310000|2022-03-21 15:41:50|6219.29|6219.29|6219.18|6219.18|6219.29|6219.29|6219.18|6219.18|0
1647877320000|2022-03-21 15:42:00|6218.46|6218.46|6218.46|6218.46|6218.46|6218.46|6217.75|6217.75|0
1647877370000|2022-03-21 15:42:50|6218.7|6218.7|6218.7|6218.7|6218.7|6218.7|6218.7|6218.7|0
1647877400000|2022-03-21 15:43:20|6219.41|6219.41|6220.12|6220.12|6220.12|6220.12|6219.41|6219.41|0
1647877420000|2022-03-21 15:43:40|6219.78|6219.78|6218.74|6218.74|6219.78|6219.78|6218.74|6218.74|0
1647877430000|2022-03-21 15:43:50|6218.02|6218.02|6218.74|6218.74|6218.74|6218.74|6218.02|6218.02|0
1647877440000|2022-03-21 15:44:00|6219.23|6219.23|6219.23|6219.23|6219.23|6219.23|6219.23|6219.23|0
1647877470000|2022-03-21 15:44:30|6219|6219|6218.29|6218.29|6219|6219|6218.29|6218.29|0
1647877480000|2022-03-21 15:44:40|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|0
1647877500000|2022-03-21 15:45:00|6218.42|6218.42|6218.65|6218.65|6218.65|6218.65|6218.42|6218.42|0
1647877510000|2022-03-21 15:45:10|6219.7|6219.7|6219.7|6219.7|6219.7|6219.7|6219.7|6219.7|0
1647877520000|2022-03-21 15:45:20|6218.27|6218.27|6217.56|6217.56|6218.27|6218.27|6217.56|6217.56|0
1647877530000|2022-03-21 15:45:30|6216.51|6216.51|6217.94|6217.94|6217.94|6217.94|6216.51|6216.51|0
1647877540000|2022-03-21 15:45:40|6217.44|6217.44|6217.44|6217.44|6217.44|6217.44|6217.44|6217.44|0
1647877570000|2022-03-21 15:46:10|6217.56|6217.56|6217.56|6217.56|6217.56|6217.56|6217.56|6217.56|0
1647877580000|2022-03-21 15:46:20|6217.89|6217.89|6217.33|6217.33|6218.27|6218.27|6217.33|6217.33|0
1647877590000|2022-03-21 15:46:30|6215.19|6215.19|6214.94|6214.94|6215.19|6215.19|6214.94|6214.94|0
1647877600000|2022-03-21 15:46:40|6214.23|6214.23|6213.97|6213.97|6214.23|6214.23|6213.97|6213.97|0
1647877630000|2022-03-21 15:47:10|6213.63|6213.63|6213.63|6213.63|6213.63|6213.63|6213.63|6213.63|0
1647877690000|2022-03-21 15:48:10|6213.86|6213.86|6213.86|6213.86|6213.86|6213.86|6213.86|6213.86|0
1647877700000|2022-03-21 15:48:20|6213.53|6213.53|6212.82|6212.82|6213.53|6213.53|6212.82|6212.82|0
1647877710000|2022-03-21 15:48:30|6212.1|6212.1|6212.1|6212.1|6212.1|6212.1|6212.1|6212.1|0
1647877720000|2022-03-21 15:48:40|6211.86|6211.86|6213.03|6213.03|6213.28|6213.28|6211.86|6211.86|0
1647877740000|2022-03-21 15:49:00|6212.8|6212.8|6212.69|6212.69|6212.8|6212.8|6212.69|6212.69|0
1647877760000|2022-03-21 15:49:20|6212.44|6212.44|6211.06|6211.06|6212.44|6212.44|6210.34|6210.34|0
1647877790000|2022-03-21 15:49:50|6211.17|6211.17|6211.17|6211.17|6211.17|6211.17|6211.17|6211.17|0
1647877800000|2022-03-21 15:50:00|6210.46|6210.46|6210.46|6210.46|6210.46|6210.46|6210.46|6210.46|0
1647877810000|2022-03-21 15:50:10|6210.21|6210.21|6210.45|6210.45|6210.45|6210.45|6210.21|6210.21|0
1647877820000|2022-03-21 15:50:20|6210.58|6210.58|6212.12|6212.12|6212.12|6212.12|6210.58|6210.58|0
1647877840000|2022-03-21 15:50:40|6212|6212|6212|6212|6212|6212|6212|6212|0
1647877870000|2022-03-21 15:51:10|6212.34|6212.34|6211.86|6211.86|6212.57|6212.57|6211.86|6211.86|0
1647877920000|2022-03-21 15:52:00|6212.57|6212.57|6212.57|6212.57|6212.57|6212.57|6212.57|6212.57|0
1647877960000|2022-03-21 15:52:40|6212.69|6212.69|6212.42|6212.42|6212.69|6212.69|6212.42|6212.42|0
1647877970000|2022-03-21 15:52:50|6212.18|6212.18|6212.06|6212.06|6212.18|6212.18|6212.06|6212.06|0
1647878000000|2022-03-21 15:53:20|6211.72|6211.72|6211.84|6211.84|6211.84|6211.84|6211.72|6211.72|0
1647878020000|2022-03-21 15:53:40|6211.58|6211.58|6211.58|6211.58|6211.58|6211.58|6211.58|6211.58|0
1647878040000|2022-03-21 15:54:00|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|0
1647878060000|2022-03-21 15:54:20|6210.15|6210.15|6210.15|6210.15|6210.15|6210.15|6210.15|6210.15|0
1647878070000|2022-03-21 15:54:30|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|0
1647878080000|2022-03-21 15:54:40|6210.15|6210.15|6211.6|6211.6|6211.6|6211.6|6210.15|6210.15|0
1647878100000|2022-03-21 15:55:00|6211.72|6211.72|6212.32|6212.32|6212.32|6212.32|6211.72|6211.72|0
1647878120000|2022-03-21 15:55:20|6213.74|6213.74|6213.74|6213.74|6213.74|6213.74|6213.74|6213.74|0
1647878130000|2022-03-21 15:55:30|6213.03|6213.03|6213.03|6213.03|6213.03|6213.03|6213.03|6213.03|0
1647878150000|2022-03-21 15:55:50|6212.78|6212.78|6212.54|6212.54|6212.78|6212.78|6212.54|6212.54|0
1647878160000|2022-03-21 15:56:00|6212.42|6212.42|6212.42|6212.42|6212.42|6212.42|6212.42|6212.42|0
1647878180000|2022-03-21 15:56:20|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|0
1647878190000|2022-03-21 15:56:30|6211.83|6211.83|6211.71|6211.71|6211.83|6211.83|6211.71|6211.71|0
1647878220000|2022-03-21 15:57:00|6211.59|6211.59|6210.64|6210.64|6211.59|6211.59|6210.64|6210.64|0
1647878230000|2022-03-21 15:57:10|6210.87|6210.87|6210.87|6210.87|6210.87|6210.87|6210.87|6210.87|0
1647878240000|2022-03-21 15:57:20|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|0
1647878260000|2022-03-21 15:57:40|6210.64|6210.64|6210.64|6210.64|6210.64|6210.64|6210.64|6210.64|0
1647878270000|2022-03-21 15:57:50|6210.87|6210.87|6211.58|6211.58|6211.58|6211.58|6210.87|6210.87|0
1647878280000|2022-03-21 15:58:00|6211.46|6211.46|6211.23|6211.23|6211.46|6211.46|6211.23|6211.23|0
1647878290000|2022-03-21 15:58:10|6210.52|6210.52|6210.52|6210.52|6210.52|6210.52|6210.52|6210.52|0
1647878350000|2022-03-21 15:59:10|6210.64|6210.64|6210.64|6210.64|6210.64|6210.64|6210.64|6210.64|0
1647878390000|2022-03-21 15:59:50|6210.75|6210.75|6211.36|6211.36|6212.07|6212.07|6210.75|6210.75|0
1647878430000|2022-03-21 16:00:30|6211.24|6211.24|6211.24|6211.24|6211.24|6211.24|6211.24|6211.24|0
1647878450000|2022-03-21 16:00:50|6210.29|6210.29|6210.05|6210.05|6210.29|6210.29|6210.05|6210.05|0
1647878470000|2022-03-21 16:01:10|6210.17|6210.17|6210.17|6210.17|6210.17|6210.17|6210.17|6210.17|0
1647878500000|2022-03-21 16:01:40|6210.75|6210.75|6211.09|6211.09|6211.09|6211.09|6210.75|6210.75|0
1647878510000|2022-03-21 16:01:50|6210.86|6210.86|6213.71|6213.71|6213.71|6213.71|6210.86|6210.86|0
1647878550000|2022-03-21 16:02:30|6213.94|6213.94|6213.94|6213.94|6213.94|6213.94|6213.94|6213.94|0
1647878560000|2022-03-21 16:02:40|6214.18|6214.18|6214.07|6214.07|6214.18|6214.18|6214.07|6214.07|0
1647878570000|2022-03-21 16:02:50|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|0
1647878590000|2022-03-21 16:03:10|6213.47|6213.47|6213.47|6213.47|6213.47|6213.47|6213.47|6213.47|0
1647878600000|2022-03-21 16:03:20|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|0
1647878610000|2022-03-21 16:03:30|6213.95|6213.95|6213.95|6213.95|6213.95|6213.95|6213.95|6213.95|0
1647878630000|2022-03-21 16:03:50|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|0
1647878640000|2022-03-21 16:04:00|6214.3|6214.3|6214.3|6214.3|6214.3|6214.3|6214.3|6214.3|0
1647878650000|2022-03-21 16:04:10|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|0
1647878670000|2022-03-21 16:04:30|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|0
1647878690000|2022-03-21 16:04:50|6212.64|6212.64|6212.64|6212.64|6212.64|6212.64|6212.64|6212.64|0
1647878700000|2022-03-21 16:05:00|6213.36|6213.36|6213.36|6213.36|6213.36|6213.36|6213.36|6213.36|0
1647878730000|2022-03-21 16:05:30|6213.47|6213.47|6213.47|6213.47|6213.47|6213.47|6213.47|6213.47|0
1647878750000|2022-03-21 16:05:50|6213.73|6213.73|6213.73|6213.73|6213.73|6213.73|6213.73|6213.73|0
1647878760000|2022-03-21 16:06:00|6214.45|6214.45|6216.58|6216.58|6216.58|6216.58|6214.45|6214.45|0
1647878770000|2022-03-21 16:06:10|6216.7|6216.7|6218.01|6218.01|6218.47|6218.47|6216.7|6216.7|0
1647878780000|2022-03-21 16:06:20|6217.3|6217.3|6219.08|6219.08|6219.43|6219.43|6217.3|6217.3|0
1647878790000|2022-03-21 16:06:30|6218.37|6218.37|6218.04|6218.04|6218.37|6218.37|6218.04|6218.04|0
1647878800000|2022-03-21 16:06:40|6218.38|6218.38|6218.62|6218.62|6218.62|6218.62|6218.27|6218.27|0
1647878820000|2022-03-21 16:07:00|6217.9|6217.9|6217.9|6217.9|6217.9|6217.9|6217.9|6217.9|0
1647878830000|2022-03-21 16:07:10|6217.57|6217.57|6217.57|6217.57|6217.57|6217.57|6217.57|6217.57|0
1647878840000|2022-03-21 16:07:20|6217.34|6217.34|6216.62|6216.62|6217.34|6217.34|6215.91|6215.91|0
1647878850000|2022-03-21 16:07:30|6214.49|6214.49|6214.49|6214.49|6214.49|6214.49|6214.49|6214.49|0
1647878870000|2022-03-21 16:07:50|6213.77|6213.77|6213.77|6213.77|6213.77|6213.77|6213.77|6213.77|0
1647878880000|2022-03-21 16:08:00|6213.53|6213.53|6213.53|6213.53|6213.53|6213.53|6213.53|6213.53|0
1647878890000|2022-03-21 16:08:10|6214.24|6214.24|6214.49|6214.49|6214.49|6214.49|6214.24|6214.24|0
1647878910000|2022-03-21 16:08:30|6214.6|6214.6|6214.6|6214.6|6214.6|6214.6|6214.6|6214.6|0
1647878930000|2022-03-21 16:08:50|6214.49|6214.49|6214.49|6214.49|6214.49|6214.49|6214.49|6214.49|0
1647878940000|2022-03-21 16:09:00|6214.6|6214.6|6214.6|6214.6|6214.6|6214.6|6214.6|6214.6|0
1647878960000|2022-03-21 16:09:20|6214.72|6214.72|6214.72|6214.72|6214.72|6214.72|6214.72|6214.72|0
1647878980000|2022-03-21 16:09:40|6214.01|6214.01|6214.01|6214.01|6214.72|6214.72|6214.01|6214.01|0
1647878990000|2022-03-21 16:09:50|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|0
1647879000000|2022-03-21 16:10:00|6214.38|6214.38|6216.3|6216.3|6216.64|6216.64|6214.38|6214.38|0
1647879010000|2022-03-21 16:10:10|6215.95|6215.95|6217.71|6217.71|6217.71|6217.71|6215.95|6215.95|0
1647879020000|2022-03-21 16:10:20|6217.83|6217.83|6217.83|6217.83|6217.83|6217.83|6217.83|6217.83|0
1647879030000|2022-03-21 16:10:30|6218.16|6218.16|6218.88|6218.88|6218.88|6218.88|6218.16|6218.16|0
1647879050000|2022-03-21 16:10:50|6219.62|6219.62|6219.62|6219.62|6219.62|6219.62|6219.62|6219.62|0
1647879090000|2022-03-21 16:11:30|6220.33|6220.33|6220.44|6220.44|6220.56|6220.56|6220.33|6220.33|0
1647879110000|2022-03-21 16:11:50|6221.16|6221.16|6221.16|6221.16|6221.16|6221.16|6221.16|6221.16|0
1647879120000|2022-03-21 16:12:00|6221.4|6221.4|6221.4|6221.4|6221.4|6221.4|6221.4|6221.4|0
1647879130000|2022-03-21 16:12:10|6221.29|6221.29|6221.29|6221.29|6221.29|6221.29|6221.29|6221.29|0
1647879170000|2022-03-21 16:12:50|6221.96|6221.96|6221.96|6221.96|6221.96|6221.96|6221.96|6221.96|0
1647879180000|2022-03-21 16:13:00|6222.67|6222.67|6222.67|6222.67|6222.67|6222.67|6222.67|6222.67|0
1647879190000|2022-03-21 16:13:10|6222.93|6222.93|6223.05|6223.05|6223.05|6223.05|6222.93|6222.93|0
1647879200000|2022-03-21 16:13:20|6222.93|6222.93|6222.93|6222.93|6222.93|6222.93|6222.93|6222.93|0
1647879210000|2022-03-21 16:13:30|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|0
1647879240000|2022-03-21 16:14:00|6223.53|6223.53|6224.36|6224.36|6224.36|6224.36|6223.53|6223.53|0
1647879250000|2022-03-21 16:14:10|6224.48|6224.48|6224.59|6224.59|6224.59|6224.59|6224.48|6224.48|0
1647879270000|2022-03-21 16:14:30|6224.93|6224.93|6225.07|6225.07|6225.31|6225.31|6224.93|6224.93|0
1647879310000|2022-03-21 16:15:10|6225.79|6225.79|6225.79|6225.79|6225.79|6225.79|6225.79|6225.79|0
1647879320000|2022-03-21 16:15:20|6225.9|6225.9|6225.9|6225.9|6226.61|6226.61|6225.9|6225.9|0
1647879330000|2022-03-21 16:15:30|6226.61|6226.61|6226.61|6226.61|6226.61|6226.61|6225.9|6225.9|0
1647879340000|2022-03-21 16:15:40|6226.86|6226.86|6226.86|6226.86|6226.86|6226.86|6226.86|6226.86|0
1647879380000|2022-03-21 16:16:20|6227.57|6227.57|6227.69|6227.69|6227.69|6227.69|6227.57|6227.57|0
1647879390000|2022-03-21 16:16:30|6227.8|6227.8|6228.4|6228.4|6228.52|6228.52|6227.8|6227.8|0
1647879400000|2022-03-21 16:16:40|6228.65|6228.65|6228.98|6228.98|6228.98|6228.98|6228.65|6228.65|0
1647879430000|2022-03-21 16:17:10|6229.1|6229.1|6229.1|6229.1|6229.1|6229.1|6229.1|6229.1|0
1647879450000|2022-03-21 16:17:30|6228.39|6228.39|6228.39|6228.39|6228.39|6228.39|6228.39|6228.39|0
1647879460000|2022-03-21 16:17:40|6228.5|6228.5|6228.5|6228.5|6228.5|6228.5|6228.5|6228.5|0
1647879470000|2022-03-21 16:17:50|6229.93|6229.93|6229.45|6229.45|6230.04|6230.04|6229.33|6229.33|0
1647879480000|2022-03-21 16:18:00|6229.56|6229.56|6229.81|6229.81|6229.81|6229.81|6229.56|6229.56|0
1647879490000|2022-03-21 16:18:10|6230.15|6230.15|6230.15|6230.15|6230.15|6230.15|6230.15|6230.15|0
1647879500000|2022-03-21 16:18:20|6230.39|6230.39|6230.62|6230.62|6230.62|6230.62|6230.39|6230.39|0
1647879510000|2022-03-21 16:18:30|6231.34|6231.34|6231.34|6231.34|6231.34|6231.34|6231.34|6231.34|0
1647879520000|2022-03-21 16:18:40|6231.45|6231.45|6231.34|6231.34|6231.45|6231.45|6231.34|6231.34|0
1647879550000|2022-03-21 16:19:10|6231.45|6231.45|6231.06|6231.06|6231.55|6231.55|6231.06|6231.06|0
1647879580000|2022-03-21 16:19:40|6231.17|6231.17|6231.17|6231.17|6231.17|6231.17|6231.17|6231.17|0
1647879590000|2022-03-21 16:19:50|6231.51|6231.51|6231.51|6231.51|6231.51|6231.51|6231.51|6231.51|0
1647879610000|2022-03-21 16:20:10|6231.17|6231.17|6231.17|6231.17|6231.17|6231.17|6231.17|6231.17|0
1647879620000|2022-03-21 16:20:20|6231.42|6231.42|6231.67|6231.67|6231.67|6231.67|6231.42|6231.42|0
1647879630000|2022-03-21 16:20:30|6231.2|6231.2|6230.86|6230.86|6231.2|6231.2|6230.86|6230.86|0
1647879640000|2022-03-21 16:20:40|6230.15|6230.15|6232.28|6232.28|6232.28|6232.28|6230.15|6230.15|0
1647879670000|2022-03-21 16:21:10|6232.51|6232.51|6232.51|6232.51|6232.51|6232.51|6232.51|6232.51|0
1647879680000|2022-03-21 16:21:20|6232.63|6232.63|6232.63|6232.63|6232.63|6232.63|6232.63|6232.63|0
1647879700000|2022-03-21 16:21:40|6232.51|6232.51|6233.34|6233.34|6233.34|6233.34|6231.92|6231.92|0
1647879710000|2022-03-21 16:21:50|6234.05|6234.05|6234.17|6234.17|6234.17|6234.17|6234.05|6234.05|0
1647879720000|2022-03-21 16:22:00|6234.42|6234.42|6234.42|6234.42|6234.42|6234.42|6234.42|6234.42|0
1647879730000|2022-03-21 16:22:10|6234.53|6234.53|6233.67|6233.67|6234.53|6234.53|6233.56|6233.56|0
1647879740000|2022-03-21 16:22:20|6232.96|6232.96|6229.52|6229.52|6232.96|6232.96|6229.52|6229.52|0
1647879750000|2022-03-21 16:22:30|6229.76|6229.76|6229.99|6229.99|6229.99|6229.99|6229.76|6229.76|0
1647879760000|2022-03-21 16:22:40|6230.26|6230.26|6230.26|6230.26|6230.26|6230.26|6230.26|6230.26|0
1647879770000|2022-03-21 16:22:50|6230.97|6230.97|6230.97|6230.97|6230.97|6230.97|6230.97|6230.97|0
1647879790000|2022-03-21 16:23:10|6230.74|6230.74|6230.85|6230.85|6230.85|6230.85|6230.74|6230.74|0
1647879800000|2022-03-21 16:23:20|6230.97|6230.97|6229.3|6229.3|6230.97|6230.97|6229.05|6229.05|0
1647879810000|2022-03-21 16:23:30|6228.34|6228.34|6227.67|6227.67|6228.34|6228.34|6227.67|6227.67|0
1647879820000|2022-03-21 16:23:40|6226.96|6226.96|6226.96|6226.96|6226.96|6226.96|6226.96|6226.96|0
1647879830000|2022-03-21 16:23:50|6226.69|6226.69|6227.4|6227.4|6227.4|6227.4|6226.69|6226.69|0
1647879840000|2022-03-21 16:24:00|6227.52|6227.52|6227.26|6227.26|6228.44|6228.44|6227.26|6227.26|0
1647879850000|2022-03-21 16:24:10|6227.38|6227.38|6226.32|6226.32|6227.38|6227.38|6226.32|6226.32|0
1647879860000|2022-03-21 16:24:20|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|6225.97|6225.97|0
1647879870000|2022-03-21 16:24:30|6225.84|6225.84|6225.84|6225.84|6225.84|6225.84|6225.84|6225.84|0
1647879880000|2022-03-21 16:24:40|6226.55|6226.55|6226.55|6226.55|6226.55|6226.55|6226.55|6226.55|0
1647879890000|2022-03-21 16:24:50|6226.44|6226.44|6226.44|6226.44|6226.44|6226.44|6226.44|6226.44|0
1647879910000|2022-03-21 16:25:10|6226.19|6226.19|6226.19|6226.19|6226.19|6226.19|6226.19|6226.19|0
1647879920000|2022-03-21 16:25:20|6226.31|6226.31|6224.88|6224.88|6226.31|6226.31|6224.88|6224.88|0
1647879930000|2022-03-21 16:25:30|6224.76|6224.76|6224.43|6224.43|6224.76|6224.76|6224.43|6224.43|0
1647879940000|2022-03-21 16:25:40|6223.72|6223.72|6223.94|6223.94|6223.94|6223.94|6223.49|6223.49|0
1647879960000|2022-03-21 16:26:00|6223.22|6223.22|6223.11|6223.11|6223.22|6223.22|6223.11|6223.11|0
1647879980000|2022-03-21 16:26:20|6223.22|6223.22|6223.11|6223.11|6223.22|6223.22|6223.11|6223.11|0
1647879990000|2022-03-21 16:26:30|6222.4|6222.4|6220.97|6220.97|6222.4|6222.4|6220.97|6220.97|0
1647880000000|2022-03-21 16:26:40|6220.23|6220.23|6219.52|6219.52|6220.23|6220.23|6219.52|6219.52|0
1647880010000|2022-03-21 16:26:50|6218.81|6218.81|6222.51|6222.51|6222.51|6222.51|6218.81|6218.81|0
1647880020000|2022-03-21 16:27:00|6222.4|6222.4|6223.11|6223.11|6223.11|6223.11|6222.4|6222.4|0
1647880030000|2022-03-21 16:27:10|6222.86|6222.86|6222.86|6222.86|6222.86|6222.86|6222.86|6222.86|0
1647880040000|2022-03-21 16:27:20|6222.98|6222.98|6222.98|6222.98|6222.98|6222.98|6222.98|6222.98|0
1647880050000|2022-03-21 16:27:30|6223.09|6223.09|6223.09|6223.09|6223.09|6223.09|6223.09|6223.09|0
1647880060000|2022-03-21 16:27:40|6223.81|6223.81|6223.81|6223.81|6223.81|6223.81|6223.81|6223.81|0
1647880080000|2022-03-21 16:28:00|6224.3|6224.3|6225.13|6225.13|6225.13|6225.13|6224.3|6224.3|0
1647880090000|2022-03-21 16:28:10|6225.8|6225.8|6225.8|6225.8|6225.8|6225.8|6225.8|6225.8|0
1647880110000|2022-03-21 16:28:30|6226.51|6226.51|6227.94|6227.94|6227.94|6227.94|6226.51|6226.51|0
1647880120000|2022-03-21 16:28:40|6228.28|6228.28|6227.92|6227.92|6228.63|6228.63|6227.21|6227.21|0
1647880130000|2022-03-21 16:28:50|6227.69|6227.69|6227.8|6227.8|6228.03|6228.03|6227.69|6227.69|0
1647880140000|2022-03-21 16:29:00|6228.07|6228.07|6228.56|6228.56|6228.56|6228.56|6227.59|6227.59|0
1647880150000|2022-03-21 16:29:10|6228.07|6228.07|6226.99|6226.99|6228.07|6228.07|6226.99|6226.99|0
1647880160000|2022-03-21 16:29:20|6226.28|6226.28|6227.34|6227.34|6227.34|6227.34|6226.28|6226.28|0
1647880170000|2022-03-21 16:29:30|6226.63|6226.63|6227.87|6227.87|6227.87|6227.87|6226.4|6226.4|0
1647880180000|2022-03-21 16:29:40|6228.35|6228.35|6229.77|6229.77|6229.77|6229.77|6228.35|6228.35|0
1647880190000|2022-03-21 16:29:50|6230.1|6230.1|6229.8|6229.8|6230.1|6230.1|6229.54|6229.54|0
1647936900000|2022-03-22 08:15:00|6219.82|6219.82|6219.82|6219.82|6219.82|6219.82|6219.82|6219.82|0
1647936910000|2022-03-22 08:15:10|6219.47|6219.47|6219.26|6219.26|6219.71|6219.71|6218.99|6218.99|0
1647936920000|2022-03-22 08:15:20|6222.82|6222.82|6222.82|6222.82|6222.82|6222.82|6222.82|6222.82|0
1647936940000|2022-03-22 08:15:40|6222.59|6222.59|6221.16|6221.16|6222.59|6222.59|6221.16|6221.16|0
1647936970000|2022-03-22 08:16:10|6219.74|6219.74|6219.74|6219.74|6219.74|6219.74|6219.74|6219.74|0
1647936980000|2022-03-22 08:16:20|6217.6|6217.6|6216.91|6216.91|6217.6|6217.6|6216.91|6216.91|0
1647936990000|2022-03-22 08:16:30|6217.02|6217.02|6217.02|6217.02|6217.02|6217.02|6217.02|6217.02|0
1647937020000|2022-03-22 08:17:00|6216.28|6216.28|6215.83|6215.83|6216.53|6216.53|6215.36|6215.36|0
1647937030000|2022-03-22 08:17:10|6216.07|6216.07|6213.94|6213.94|6216.07|6216.07|6213.94|6213.94|0
1647937040000|2022-03-22 08:17:20|6213.69|6213.69|6213.44|6213.44|6213.69|6213.69|6213.2|6213.2|0
1647937070000|2022-03-22 08:17:50|6215.58|6215.58|6215.58|6215.58|6215.58|6215.58|6215.58|6215.58|0
1647937080000|2022-03-22 08:18:00|6215.81|6215.81|6216.04|6216.04|6216.04|6216.04|6215.81|6215.81|0
1647937090000|2022-03-22 08:18:10|6215.93|6215.93|6215.22|6215.22|6216.04|6216.04|6215.22|6215.22|0
1647937100000|2022-03-22 08:18:20|6212.47|6212.47|6210.37|6210.37|6212.47|6212.47|6210.37|6210.37|0
1647937110000|2022-03-22 08:18:30|6209.88|6209.88|6210.11|6210.11|6210.11|6210.11|6209.88|6209.88|0
1647937120000|2022-03-22 08:18:40|6210.36|6210.36|6210.36|6210.36|6210.36|6210.36|6210.36|6210.36|0
1647937130000|2022-03-22 08:18:50|6210.47|6210.47|6210.47|6210.47|6210.47|6210.47|6210.47|6210.47|0
1647937150000|2022-03-22 08:19:10|6209.98|6209.98|6209.98|6209.98|6209.98|6209.98|6209.98|6209.98|0
1647937170000|2022-03-22 08:19:30|6208.97|6208.97|6208.53|6208.53|6208.97|6208.97|6207.95|6207.95|0
1647937180000|2022-03-22 08:19:40|6205.69|6205.69|6205.91|6205.91|6206.4|6206.4|6205.69|6205.69|0
1647937200000|2022-03-22 08:20:00|6205.41|6205.41|6205.08|6205.08|6205.41|6205.41|6205.08|6205.08|0
1647937220000|2022-03-22 08:20:20|6204.74|6204.74|6204.74|6204.74|6204.74|6204.74|6204.74|6204.74|0
1647937230000|2022-03-22 08:20:30|6202.6|6202.6|6203.32|6203.32|6203.32|6203.32|6202.6|6202.6|0
1647937240000|2022-03-22 08:20:40|6201.89|6201.89|6202.6|6202.6|6202.6|6202.6|6201.89|6201.89|0
1647937250000|2022-03-22 08:20:50|6203.32|6203.32|6204.03|6204.03|6204.03|6204.03|6203.32|6203.32|0
1647937260000|2022-03-22 08:21:00|6205.04|6205.04|6205.28|6205.28|6205.53|6205.53|6205.04|6205.04|0
1647937270000|2022-03-22 08:21:10|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|0
1647937290000|2022-03-22 08:21:30|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|0
1647937300000|2022-03-22 08:21:40|6206.59|6206.59|6206.36|6206.36|6206.59|6206.59|6206.36|6206.36|0
1647937330000|2022-03-22 08:22:10|6209.21|6209.21|6209.32|6209.32|6209.32|6209.32|6209.21|6209.21|0
1647937350000|2022-03-22 08:22:30|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|0
1647937360000|2022-03-22 08:22:40|6211.18|6211.18|6211.68|6211.68|6211.68|6211.68|6211.18|6211.18|0
1647937370000|2022-03-22 08:22:50|6211.79|6211.79|6215.59|6215.59|6215.59|6215.59|6211.79|6211.79|0
1647937380000|2022-03-22 08:23:00|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|0
1647937390000|2022-03-22 08:23:10|6215.5|6215.5|6214.53|6214.53|6216.08|6216.08|6214.03|6214.03|0
1647937400000|2022-03-22 08:23:20|6214.29|6214.29|6213.33|6213.33|6214.29|6214.29|6212.87|6212.87|0
1647937440000|2022-03-22 08:24:00|6214.05|6214.05|6213.9|6213.9|6214.05|6214.05|6213.55|6213.55|0
1647937450000|2022-03-22 08:24:10|6214.25|6214.25|6213.54|6213.54|6214.25|6214.25|6213.54|6213.54|0
1647937460000|2022-03-22 08:24:20|6213.29|6213.29|6213.29|6213.29|6213.29|6213.29|6213.29|6213.29|0
1647937490000|2022-03-22 08:24:50|6212.94|6212.94|6213.06|6213.06|6213.06|6213.06|6212.94|6212.94|0
1647937510000|2022-03-22 08:25:10|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|0
1647937520000|2022-03-22 08:25:20|6210.93|6210.93|6211.68|6211.68|6211.94|6211.94|6210.93|6210.93|0
1647937530000|2022-03-22 08:25:30|6209.54|6209.54|6209.54|6209.54|6209.54|6209.54|6209.54|6209.54|0
1647937540000|2022-03-22 08:25:40|6210.03|6210.03|6209.79|6209.79|6210.03|6210.03|6209.79|6209.79|0
1647937550000|2022-03-22 08:25:50|6209.44|6209.44|6209.55|6209.55|6209.55|6209.55|6209.44|6209.44|0
1647937560000|2022-03-22 08:26:00|6209.79|6209.79|6213.43|6213.43|6213.43|6213.43|6209.79|6209.79|0
1647937570000|2022-03-22 08:26:10|6213.32|6213.32|6213.17|6213.17|6213.55|6213.55|6213.17|6213.17|0
1647937580000|2022-03-22 08:26:20|6212.84|6212.84|6212.12|6212.12|6212.84|6212.84|6211.41|6211.41|0
1647937590000|2022-03-22 08:26:30|6212.37|6212.37|6215.71|6215.71|6215.71|6215.71|6212.37|6212.37|0
1647937600000|2022-03-22 08:26:40|6215.82|6215.82|6215.82|6215.82|6215.82|6215.82|6215.82|6215.82|0
1647937610000|2022-03-22 08:26:50|6215.24|6215.24|6215.85|6215.85|6215.85|6215.85|6215.24|6215.24|0
1647937620000|2022-03-22 08:27:00|6215.61|6215.61|6213.83|6213.83|6215.61|6215.61|6213.83|6213.83|0
1647937630000|2022-03-22 08:27:10|6213.59|6213.59|6213.34|6213.34|6213.59|6213.59|6213.34|6213.34|0
1647937640000|2022-03-22 08:27:20|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|0
1647937710000|2022-03-22 08:28:30|6215.14|6215.14|6215.14|6215.14|6215.14|6215.14|6215.14|6215.14|0
1647937720000|2022-03-22 08:28:40|6215.63|6215.63|6215.63|6215.63|6215.63|6215.63|6215.63|6215.63|0
1647937740000|2022-03-22 08:29:00|6215.52|6215.52|6213.38|6213.38|6215.52|6215.52|6213.38|6213.38|0
1647937770000|2022-03-22 08:29:30|6214.09|6214.09|6214.09|6214.09|6214.09|6214.09|6214.09|6214.09|0
1647937780000|2022-03-22 08:29:40|6214.77|6214.77|6214.77|6214.77|6214.77|6214.77|6214.77|6214.77|0
1647937810000|2022-03-22 08:30:10|6214.3|6214.3|6214.19|6214.19|6214.53|6214.53|6214.19|6214.19|0
1647937820000|2022-03-22 08:30:20|6217.75|6217.75|6216.93|6216.93|6217.86|6217.86|6216.44|6216.44|0
1647937830000|2022-03-22 08:30:30|6217.05|6217.05|6217.06|6217.06|6217.06|6217.06|6216.82|6216.82|0
1647937850000|2022-03-22 08:30:50|6217.78|6217.78|6217.78|6217.78|6217.78|6217.78|6217.78|6217.78|0
1647937860000|2022-03-22 08:31:00|6217.54|6217.54|6217.54|6217.54|6217.54|6217.54|6217.54|6217.54|0
1647937870000|2022-03-22 08:31:10|6217.43|6217.43|6217.43|6217.43|6217.43|6217.43|6217.43|6217.43|0
1647937880000|2022-03-22 08:31:20|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|0
1647937890000|2022-03-22 08:31:30|6218.85|6218.85|6218.85|6218.85|6218.85|6218.85|6218.85|6218.85|0
1647937910000|2022-03-22 08:31:50|6219.1|6219.1|6218.39|6218.39|6219.1|6219.1|6218.39|6218.39|0
1647937930000|2022-03-22 08:32:10|6218.88|6218.88|6218.14|6218.14|6218.88|6218.88|6218.14|6218.14|0
1647937950000|2022-03-22 08:32:30|6218.39|6218.39|6218.88|6218.88|6218.88|6218.88|6218.39|6218.39|0
1647937960000|2022-03-22 08:32:40|6219.13|6219.13|6219.13|6219.13|6219.13|6219.13|6219.13|6219.13|0
1647937980000|2022-03-22 08:33:00|6219.8|6219.8|6219.09|6219.09|6219.8|6219.8|6219.09|6219.09|0
1647937990000|2022-03-22 08:33:10|6219.8|6219.8|6221.22|6221.22|6221.22|6221.22|6219.8|6219.8|0
1647938020000|2022-03-22 08:33:40|6222.65|6222.65|6223.36|6223.36|6223.36|6223.36|6222.65|6222.65|0
1647938040000|2022-03-22 08:34:00|6224.74|6224.74|6226.23|6226.23|6226.52|6226.52|6224.74|6224.74|0
1647938050000|2022-03-22 08:34:10|6226.11|6226.11|6226.45|6226.45|6226.78|6226.78|6226.11|6226.11|0
1647938060000|2022-03-22 08:34:20|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|0
1647938070000|2022-03-22 08:34:30|6223.6|6223.6|6222.89|6222.89|6223.6|6223.6|6222.89|6222.89|0
1647938080000|2022-03-22 08:34:40|6222.54|6222.54|6218.45|6218.45|6222.89|6222.89|6218.45|6218.45|0
1647938090000|2022-03-22 08:34:50|6217.99|6217.99|6218.1|6218.1|6218.1|6218.1|6217.39|6217.39|0
1647938100000|2022-03-22 08:35:00|6218.44|6218.44|6218.68|6218.68|6218.68|6218.68|6218.44|6218.44|0
1647938110000|2022-03-22 08:35:10|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|0
1647938120000|2022-03-22 08:35:20|6219.74|6219.74|6219.63|6219.63|6219.74|6219.74|6219.63|6219.63|0
1647938130000|2022-03-22 08:35:30|6219.38|6219.38|6219.14|6219.14|6219.38|6219.38|6219.14|6219.14|0
1647938140000|2022-03-22 08:35:40|6218.87|6218.87|6218.87|6218.87|6218.87|6218.87|6218.87|6218.87|0
1647938180000|2022-03-22 08:36:20|6218.54|6218.54|6218.54|6218.54|6218.54|6218.54|6218.54|6218.54|0
1647938230000|2022-03-22 08:37:10|6218.65|6218.65|6218.65|6218.65|6218.65|6218.65|6218.65|6218.65|0
1647938240000|2022-03-22 08:37:20|6218.77|6218.77|6218.77|6218.77|6218.77|6218.77|6218.77|6218.77|0
1647938260000|2022-03-22 08:37:40|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|0
1647938280000|2022-03-22 08:38:00|6218.65|6218.65|6218.9|6218.9|6218.9|6218.9|6218.65|6218.65|0
1647938310000|2022-03-22 08:38:30|6217.47|6217.47|6217.47|6217.47|6217.47|6217.47|6217.47|6217.47|0
1647938320000|2022-03-22 08:38:40|6218.9|6218.9|6218.9|6218.9|6218.9|6218.9|6218.9|6218.9|0
1647938330000|2022-03-22 08:38:50|6218.19|6218.19|6217.47|6217.47|6218.19|6218.19|6217.47|6217.47|0
1647938360000|2022-03-22 08:39:20|6217.82|6217.82|6215.72|6215.72|6217.82|6217.82|6215.72|6215.72|0
1647938370000|2022-03-22 08:39:30|6215.46|6215.46|6213.76|6213.76|6215.46|6215.46|6213.76|6213.76|0
1647938380000|2022-03-22 08:39:40|6214.47|6214.47|6215.19|6215.19|6215.9|6215.9|6214.47|6214.47|0
1647938400000|2022-03-22 08:40:00|6214.52|6214.52|6214.52|6214.52|6214.52|6214.52|6214.52|6214.52|0
1647938450000|2022-03-22 08:40:50|6214.05|6214.05|6212.63|6212.63|6214.05|6214.05|6211.2|6211.2|0
1647938460000|2022-03-22 08:41:00|6212.86|6212.86|6212.74|6212.74|6212.86|6212.86|6212.74|6212.74|0
1647938470000|2022-03-22 08:41:10|6213.46|6213.46|6213.46|6213.46|6213.46|6213.46|6213.46|6213.46|0
1647938480000|2022-03-22 08:41:20|6212.72|6212.72|6212.47|6212.47|6212.72|6212.72|6212.47|6212.47|0
1647938490000|2022-03-22 08:41:30|6212.21|6212.21|6211.96|6211.96|6212.21|6212.21|6211.96|6211.96|0
1647938520000|2022-03-22 08:42:00|6210.53|6210.53|6210.53|6210.53|6210.53|6210.53|6210.53|6210.53|0
1647938550000|2022-03-22 08:42:30|6211.25|6211.25|6211.25|6211.25|6211.25|6211.25|6211.25|6211.25|0
1647938560000|2022-03-22 08:42:40|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|0
1647938590000|2022-03-22 08:43:10|6213.25|6213.25|6213.25|6213.25|6213.25|6213.25|6213.25|6213.25|0
1647938660000|2022-03-22 08:44:20|6213.5|6213.5|6213.5|6213.5|6213.5|6213.5|6213.5|6213.5|0
1647938700000|2022-03-22 08:45:00|6213.76|6213.76|6213.05|6213.05|6213.76|6213.76|6213.05|6213.05|0
1647938710000|2022-03-22 08:45:10|6213.17|6213.17|6212.43|6212.43|6213.17|6213.17|6212.43|6212.43|0
1647938720000|2022-03-22 08:45:20|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|0
1647938730000|2022-03-22 08:45:30|6213.97|6213.97|6213.97|6213.97|6213.97|6213.97|6213.97|6213.97|0
1647938760000|2022-03-22 08:46:00|6214.46|6214.46|6214.46|6214.46|6214.46|6214.46|6214.46|6214.46|0
1647938780000|2022-03-22 08:46:20|6214.35|6214.35|6214.11|6214.11|6214.35|6214.35|6214.11|6214.11|0
1647938820000|2022-03-22 08:47:00|6217.67|6217.67|6217.43|6217.43|6217.67|6217.67|6217.43|6217.43|0
1647938830000|2022-03-22 08:47:10|6217.31|6217.31|6216.72|6216.72|6217.43|6217.43|6216.72|6216.72|0
1647938860000|2022-03-22 08:47:40|6217.43|6217.43|6217.43|6217.43|6217.43|6217.43|6217.43|6217.43|0
1647938900000|2022-03-22 08:48:20|6217.66|6217.66|6217.66|6217.66|6217.66|6217.66|6217.66|6217.66|0
1647938920000|2022-03-22 08:48:40|6218.37|6218.37|6219.08|6219.08|6219.8|6219.8|6218.37|6218.37|0
1647938950000|2022-03-22 08:49:10|6219.55|6219.55|6218.85|6218.85|6219.55|6219.55|6218.85|6218.85|0
1647938970000|2022-03-22 08:49:30|6219.1|6219.1|6218.85|6218.85|6219.1|6219.1|6218.85|6218.85|0
1647938980000|2022-03-22 08:49:40|6218.14|6218.14|6218.14|6218.14|6218.14|6218.14|6218.14|6218.14|0
1647938990000|2022-03-22 08:49:50|6217.8|6217.8|6216.49|6216.49|6217.8|6217.8|6216.49|6216.49|0
1647939000000|2022-03-22 08:50:00|6215.78|6215.78|6215.29|6215.29|6215.78|6215.78|6215.29|6215.29|0
1647939040000|2022-03-22 08:50:40|6215.55|6215.55|6216.54|6216.54|6216.54|6216.54|6215.55|6215.55|0
1647939050000|2022-03-22 08:50:50|6215.82|6215.82|6215.82|6215.82|6215.82|6215.82|6215.82|6215.82|0
1647939090000|2022-03-22 08:51:30|6215.11|6215.11|6216.54|6216.54|6216.54|6216.54|6215.11|6215.11|0
1647939100000|2022-03-22 08:51:40|6216.19|6216.19|6216.19|6216.19|6216.19|6216.19|6216.19|6216.19|0
1647939120000|2022-03-22 08:52:00|6216.45|6216.45|6216.21|6216.21|6216.45|6216.45|6216.21|6216.21|0
1647939140000|2022-03-22 08:52:20|6216.7|6216.7|6216.7|6216.7|6216.7|6216.7|6216.7|6216.7|0
1647939150000|2022-03-22 08:52:30|6217.78|6217.78|6218.27|6218.27|6218.27|6218.27|6217.78|6217.78|0
1647939160000|2022-03-22 08:52:40|6217.78|6217.78|6217.44|6217.44|6217.78|6217.78|6217.44|6217.44|0
1647939180000|2022-03-22 08:53:00|6217.69|6217.69|6216.48|6216.48|6217.69|6217.69|6216.48|6216.48|0
1647939190000|2022-03-22 08:53:10|6215.81|6215.81|6215.81|6215.81|6215.81|6215.81|6215.81|6215.81|0
1647939200000|2022-03-22 08:53:20|6215.46|6215.46|6215.46|6215.46|6215.46|6215.46|6215.46|6215.46|0
1647939210000|2022-03-22 08:53:30|6215.69|6215.69|6215.69|6215.69|6215.69|6215.69|6215.69|6215.69|0
1647939220000|2022-03-22 08:53:40|6215.43|6215.43|6215.43|6215.43|6215.43|6215.43|6215.43|6215.43|0
1647939230000|2022-03-22 08:53:50|6214.72|6214.72|6214.72|6214.72|6214.72|6214.72|6214.72|6214.72|0
1647939240000|2022-03-22 08:54:00|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|0
1647939260000|2022-03-22 08:54:20|6215.89|6215.89|6216.61|6216.61|6216.61|6216.61|6215.89|6215.89|0
1647939270000|2022-03-22 08:54:30|6216.27|6216.27|6215.56|6215.56|6216.27|6216.27|6215.56|6215.56|0
1647939280000|2022-03-22 08:54:40|6214.85|6214.85|6214.13|6214.13|6214.85|6214.85|6213.42|6213.42|0
1647939350000|2022-03-22 08:55:50|6213.46|6213.46|6213.46|6213.46|6213.46|6213.46|6213.46|6213.46|0
1647939360000|2022-03-22 08:56:00|6212.75|6212.75|6212.75|6212.75|6212.75|6212.75|6212.75|6212.75|0
1647939370000|2022-03-22 08:56:10|6211.74|6211.74|6210.05|6210.05|6211.74|6211.74|6210.05|6210.05|0
1647939380000|2022-03-22 08:56:20|6209.81|6209.81|6207.34|6207.34|6209.81|6209.81|6207.34|6207.34|0
1647939390000|2022-03-22 08:56:30|6205.91|6205.91|6205.2|6205.2|6205.91|6205.91|6205.2|6205.2|0
1647939400000|2022-03-22 08:56:40|6203.06|6203.06|6199.77|6199.77|6203.06|6203.06|6199.77|6199.77|0
1647939410000|2022-03-22 08:56:50|6198.34|6198.34|6197.63|6197.63|6198.34|6198.34|6197.63|6197.63|0
1647939420000|2022-03-22 08:57:00|6197.88|6197.88|6197.88|6197.88|6197.88|6197.88|6197.88|6197.88|0
1647939430000|2022-03-22 08:57:10|6197.38|6197.38|6194.2|6194.2|6197.38|6197.38|6194.2|6194.2|0
1647939440000|2022-03-22 08:57:20|6193.49|6193.49|6193.49|6193.49|6193.49|6193.49|6193.49|6193.49|0
1647939470000|2022-03-22 08:57:50|6196.33|6196.33|6195.62|6195.62|6197.05|6197.05|6195.62|6195.62|0
1647939510000|2022-03-22 08:58:30|6194.91|6194.91|6194.56|6194.56|6194.91|6194.91|6194.56|6194.56|0
1647939520000|2022-03-22 08:58:40|6192.43|6192.43|6192.31|6192.31|6192.43|6192.43|6192.31|6192.31|0
1647939580000|2022-03-22 08:59:40|6191.82|6191.82|6191.48|6191.48|6191.82|6191.82|6191.48|6191.48|0
1647939590000|2022-03-22 08:59:50|6192.15|6192.15|6193.2|6193.2|6193.2|6193.2|6192.15|6192.15|0
1647939620000|2022-03-22 09:00:20|6193.45|6193.45|6193.45|6193.45|6193.45|6193.45|6193.45|6193.45|0
1647939630000|2022-03-22 09:00:30|6194.16|6194.16|6194.16|6194.16|6194.16|6194.16|6194.16|6194.16|0
1647939640000|2022-03-22 09:00:40|6194.87|6194.87|6194.87|6194.87|6194.87|6194.87|6194.87|6194.87|0
1647939650000|2022-03-22 09:00:50|6195.37|6195.37|6195.37|6195.37|6195.37|6195.37|6195.37|6195.37|0
1647939670000|2022-03-22 09:01:10|6195.12|6195.12|6194.45|6194.45|6195.12|6195.12|6194.45|6194.45|0
1647939710000|2022-03-22 09:01:50|6195.87|6195.87|6194.56|6194.56|6195.87|6195.87|6194.56|6194.56|0
1647939730000|2022-03-22 09:02:10|6195.14|6195.14|6195.14|6195.14|6195.14|6195.14|6195.14|6195.14|0
1647939750000|2022-03-22 09:02:30|6195.6|6195.6|6195.95|6195.95|6195.95|6195.95|6195.6|6195.6|0
1647939760000|2022-03-22 09:02:40|6195.72|6195.72|6195.72|6195.72|6195.72|6195.72|6195.72|6195.72|0
1647939780000|2022-03-22 09:03:00|6195.38|6195.38|6195.88|6195.88|6195.88|6195.88|6195.38|6195.38|0
1647939840000|2022-03-22 09:04:00|6196.21|6196.21|6196.21|6196.21|6196.21|6196.21|6196.21|6196.21|0
1647939850000|2022-03-22 09:04:10|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|0
1647939880000|2022-03-22 09:04:40|6195.63|6195.63|6195.4|6195.4|6195.63|6195.63|6195.29|6195.29|0
1647939890000|2022-03-22 09:04:50|6195.07|6195.07|6194.82|6194.82|6195.07|6195.07|6194.82|6194.82|0
1647939900000|2022-03-22 09:05:00|6195.17|6195.17|6195.63|6195.63|6196.35|6196.35|6194.92|6194.92|0
1647939910000|2022-03-22 09:05:10|6194.92|6194.92|6194.92|6194.92|6194.92|6194.92|6194.92|6194.92|0
1647939940000|2022-03-22 09:05:40|6194.21|6194.21|6194.21|6194.21|6194.21|6194.21|6194.21|6194.21|0
1647939950000|2022-03-22 09:05:50|6195.63|6195.63|6196.35|6196.35|6196.35|6196.35|6195.63|6195.63|0
1647939960000|2022-03-22 09:06:00|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|0
1647940040000|2022-03-22 09:07:20|6197.3|6197.3|6196.81|6196.81|6197.3|6197.3|6196.81|6196.81|0
1647940080000|2022-03-22 09:08:00|6197.19|6197.19|6197.19|6197.19|6197.19|6197.19|6197.19|6197.19|0
1647940090000|2022-03-22 09:08:10|6196.92|6196.92|6196.92|6196.92|6196.92|6196.92|6196.92|6196.92|0
1647940100000|2022-03-22 09:08:20|6196.68|6196.68|6195.25|6195.25|6196.68|6196.68|6195.25|6195.25|0
1647940130000|2022-03-22 09:08:50|6195.14|6195.14|6195.25|6195.25|6195.25|6195.25|6195.14|6195.14|0
1647940170000|2022-03-22 09:09:30|6195.01|6195.01|6195.25|6195.25|6195.25|6195.25|6195.01|6195.01|0
1647940180000|2022-03-22 09:09:40|6196.3|6196.3|6196.12|6196.12|6196.79|6196.79|6196.12|6196.12|0
1647940200000|2022-03-22 09:10:00|6195.88|6195.88|6195.63|6195.63|6195.88|6195.88|6195.63|6195.63|0
1647940260000|2022-03-22 09:11:00|6195.38|6195.38|6195.38|6195.38|6195.38|6195.38|6195.27|6195.27|0
1647940320000|2022-03-22 09:12:00|6195.88|6195.88|6195.88|6195.88|6195.88|6195.88|6195.88|6195.88|0
1647940350000|2022-03-22 09:12:30|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|0
1647940360000|2022-03-22 09:12:40|6195.05|6195.05|6194.33|6194.33|6195.05|6195.05|6194.33|6194.33|0
1647940370000|2022-03-22 09:12:50|6193.62|6193.62|6191.49|6191.49|6193.62|6193.62|6191.49|6191.49|0
1647940380000|2022-03-22 09:13:00|6191.22|6191.22|6190.96|6190.96|6191.22|6191.22|6190.96|6190.96|0
1647940430000|2022-03-22 09:13:50|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|0
1647940440000|2022-03-22 09:14:00|6191.07|6191.07|6191.07|6191.07|6191.07|6191.07|6191.07|6191.07|0
1647940470000|2022-03-22 09:14:30|6190.83|6190.83|6190.12|6190.12|6190.83|6190.83|6190.12|6190.12|0
1647940480000|2022-03-22 09:14:40|6189.44|6189.44|6187.83|6187.83|6189.44|6189.44|6187.83|6187.83|0
1647940500000|2022-03-22 09:15:00|6188.16|6188.16|6188.5|6188.5|6188.5|6188.5|6188.16|6188.16|0
1647940510000|2022-03-22 09:15:10|6188.15|6188.15|6188.15|6188.15|6188.15|6188.15|6188.15|6188.15|0
1647940520000|2022-03-22 09:15:20|6188.86|6188.86|6188.86|6188.86|6188.86|6188.86|6188.86|6188.86|0
1647940530000|2022-03-22 09:15:30|6189.1|6189.1|6189.1|6189.1|6189.1|6189.1|6189.1|6189.1|0
1647940620000|2022-03-22 09:17:00|6190.41|6190.41|6190.98|6190.98|6190.98|6190.98|6190.3|6190.3|0
1647940630000|2022-03-22 09:17:10|6191.22|6191.22|6193.47|6193.47|6193.47|6193.47|6191.09|6191.09|0
1647940640000|2022-03-22 09:17:20|6194.3|6194.3|6195.99|6195.99|6195.99|6195.99|6193.59|6193.59|0
1647940650000|2022-03-22 09:17:30|6195.65|6195.65|6194.56|6194.56|6195.99|6195.99|6194.56|6194.56|0
1647940680000|2022-03-22 09:18:00|6193.36|6193.36|6191.17|6191.17|6193.36|6193.36|6190.94|6190.94|0
1647940690000|2022-03-22 09:18:10|6191.51|6191.51|6191.51|6191.51|6191.51|6191.51|6191.51|6191.51|0
1647940720000|2022-03-22 09:18:40|6191.4|6191.4|6191.4|6191.4|6191.4|6191.4|6191.4|6191.4|0
1647940730000|2022-03-22 09:18:50|6190.9|6190.9|6190.9|6190.9|6190.9|6190.9|6190.9|6190.9|0
1647940740000|2022-03-22 09:19:00|6190.37|6190.37|6188.12|6188.12|6190.37|6190.37|6188.12|6188.12|0
1647940750000|2022-03-22 09:19:10|6186.36|6186.36|6186.36|6186.36|6186.36|6186.36|6186.36|6186.36|0
1647940810000|2022-03-22 09:20:10|6187.07|6187.07|6187.07|6187.07|6187.07|6187.07|6187.07|6187.07|0
1647940820000|2022-03-22 09:20:20|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|0
1647940840000|2022-03-22 09:20:40|6189.21|6189.21|6189.21|6189.21|6189.21|6189.21|6189.21|6189.21|0
1647940900000|2022-03-22 09:21:40|6186.49|6186.49|6185.27|6185.27|6186.49|6186.49|6185.27|6185.27|0
1647940910000|2022-03-22 09:21:50|6185.39|6185.39|6185.39|6185.39|6185.39|6185.39|6185.39|6185.39|0
1647940930000|2022-03-22 09:22:10|6185.62|6185.62|6185.62|6185.62|6185.62|6185.62|6185.62|6185.62|0
1647940960000|2022-03-22 09:22:40|6185.37|6185.37|6185.37|6185.37|6185.37|6185.37|6185.37|6185.37|0
1647940980000|2022-03-22 09:23:00|6183.95|6183.95|6183.95|6183.95|6183.95|6183.95|6183.95|6183.95|0
1647940990000|2022-03-22 09:23:10|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|0
1647941030000|2022-03-22 09:23:50|6185.49|6185.49|6186.2|6186.2|6186.2|6186.2|6185.49|6185.49|0
1647941050000|2022-03-22 09:24:10|6185.49|6185.49|6183.08|6183.08|6185.49|6185.49|6183.08|6183.08|0
1647941120000|2022-03-22 09:25:20|6182.84|6182.84|6182.84|6182.84|6182.84|6182.84|6182.84|6182.84|0
1647941290000|2022-03-22 09:28:10|6182.13|6182.13|6181.42|6181.42|6182.13|6182.13|6181.42|6181.42|0
1647941300000|2022-03-22 09:28:20|6181.67|6181.67|6181.67|6181.67|6181.67|6181.67|6181.67|6181.67|0
1647941310000|2022-03-22 09:28:30|6180.95|6180.95|6180.95|6180.95|6180.95|6180.95|6180.95|6180.95|0
1647941350000|2022-03-22 09:29:10|6181.29|6181.29|6181.06|6181.06|6181.29|6181.29|6181.06|6181.06|0
1647941370000|2022-03-22 09:29:30|6181.29|6181.29|6180.58|6180.58|6181.29|6181.29|6180.58|6180.58|0
1647941380000|2022-03-22 09:29:40|6180.31|6180.31|6180.05|6180.05|6180.31|6180.31|6180.05|6180.05|0
1647941400000|2022-03-22 09:30:00|6178.63|6178.63|6177.46|6177.46|6178.63|6178.63|6177.46|6177.46|0
1647941410000|2022-03-22 09:30:10|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|0
1647941440000|2022-03-22 09:30:40|6175.69|6175.69|6175.69|6175.69|6175.69|6175.69|6175.69|6175.69|0
1647941510000|2022-03-22 09:31:50|6176.4|6176.4|6176.4|6176.4|6176.4|6176.4|6176.4|6176.4|0
1647941520000|2022-03-22 09:32:00|6176.16|6176.16|6176.16|6176.16|6176.16|6176.16|6176.16|6176.16|0
1647941540000|2022-03-22 09:32:20|6176.27|6176.27|6176.16|6176.16|6176.27|6176.27|6176.16|6176.16|0
1647941590000|2022-03-22 09:33:10|6177.58|6177.58|6177.58|6177.58|6177.58|6177.58|6177.58|6177.58|0
1647941630000|2022-03-22 09:33:50|6179.59|6179.59|6180.81|6180.81|6180.81|6180.81|6179.59|6179.59|0
1647941650000|2022-03-22 09:34:10|6181.14|6181.14|6181.14|6181.14|6181.14|6181.14|6181.14|6181.14|0
1647941660000|2022-03-22 09:34:20|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|0
1647941680000|2022-03-22 09:34:40|6182|6182|6182|6182|6182|6182|6182|6182|0
1647941690000|2022-03-22 09:34:50|6182.71|6182.71|6182.71|6182.71|6182.71|6182.71|6182.71|6182.71|0
1647941710000|2022-03-22 09:35:10|6181.29|6181.29|6181.29|6181.29|6181.29|6181.29|6181.29|6181.29|0
1647941770000|2022-03-22 09:36:10|6180.8|6180.8|6180.8|6180.8|6180.8|6180.8|6180.8|6180.8|0
1647941800000|2022-03-22 09:36:40|6180.46|6180.46|6180.46|6180.46|6180.46|6180.46|6180.46|6180.46|0
1647941840000|2022-03-22 09:37:20|6180.21|6180.21|6180.21|6180.21|6180.21|6180.21|6180.21|6180.21|0
1647941860000|2022-03-22 09:37:40|6180.1|6180.1|6180.1|6180.1|6180.1|6180.1|6180.1|6180.1|0
1647941870000|2022-03-22 09:37:50|6180.21|6180.21|6178.79|6178.79|6180.21|6180.21|6178.79|6178.79|0
1647941900000|2022-03-22 09:38:20|6178.67|6178.67|6178.67|6178.67|6178.67|6178.67|6178.67|6178.67|0
1647941910000|2022-03-22 09:38:30|6179.38|6179.38|6180.1|6180.1|6180.1|6180.1|6179.38|6179.38|0
1647941940000|2022-03-22 09:39:00|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|0
1647941960000|2022-03-22 09:39:20|6178.67|6178.67|6178.9|6178.9|6178.9|6178.9|6178.67|6178.67|0
1647941980000|2022-03-22 09:39:40|6179.24|6179.24|6179.24|6179.24|6179.24|6179.24|6179.24|6179.24|0
1647942000000|2022-03-22 09:40:00|6178.89|6178.89|6178.65|6178.65|6178.89|6178.89|6178.65|6178.65|0
1647942020000|2022-03-22 09:40:20|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|0
1647942030000|2022-03-22 09:40:30|6178.18|6178.18|6178.18|6178.18|6178.18|6178.18|6178.18|6178.18|0
1647942120000|2022-03-22 09:42:00|6177.84|6177.84|6179.43|6179.43|6179.43|6179.43|6177.84|6177.84|0
1647942130000|2022-03-22 09:42:10|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|0
1647942190000|2022-03-22 09:43:10|6179.99|6179.99|6179.99|6179.99|6179.99|6179.99|6179.99|6179.99|0
1647942200000|2022-03-22 09:43:20|6179.75|6179.75|6179.75|6179.75|6179.75|6179.75|6179.75|6179.75|0
1647942240000|2022-03-22 09:44:00|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|0
1647942250000|2022-03-22 09:44:10|6178.32|6178.32|6178.32|6178.32|6178.32|6178.32|6178.32|6178.32|0
1647942280000|2022-03-22 09:44:40|6177.49|6177.49|6177.49|6177.49|6177.49|6177.49|6177.49|6177.49|0
1647942290000|2022-03-22 09:44:50|6177.16|6177.16|6176.82|6176.82|6177.16|6177.16|6176.82|6176.82|0
1647942340000|2022-03-22 09:45:40|6177.53|6177.53|6177.53|6177.53|6177.87|6177.87|6177.53|6177.53|0
1647942360000|2022-03-22 09:46:00|6176.82|6176.82|6176.82|6176.82|6176.82|6176.82|6176.82|6176.82|0
1647942380000|2022-03-22 09:46:20|6176.11|6176.11|6176.11|6176.11|6176.11|6176.11|6176.11|6176.11|0
1647942410000|2022-03-22 09:46:50|6175.86|6175.86|6175.86|6175.86|6175.86|6175.86|6175.86|6175.86|0
1647942460000|2022-03-22 09:47:40|6174.44|6174.44|6174.55|6174.55|6174.55|6174.55|6174.44|6174.44|0
1647942470000|2022-03-22 09:47:50|6174.44|6174.44|6174.79|6174.79|6174.79|6174.79|6174.44|6174.44|0
1647942480000|2022-03-22 09:48:00|6175.02|6175.02|6174.9|6174.9|6175.02|6175.02|6174.9|6174.9|0
1647942500000|2022-03-22 09:48:20|6175.13|6175.13|6175.48|6175.48|6175.48|6175.48|6175.13|6175.13|0
1647942510000|2022-03-22 09:48:30|6175.25|6175.25|6175.25|6175.25|6175.25|6175.25|6175.25|6175.25|0
1647942550000|2022-03-22 09:49:10|6175.37|6175.37|6175.37|6175.37|6175.37|6175.37|6175.37|6175.37|0
1647942560000|2022-03-22 09:49:20|6175.25|6175.25|6175.13|6175.13|6175.38|6175.38|6174.42|6174.42|0
1647942580000|2022-03-22 09:49:40|6176.18|6176.18|6175.51|6175.51|6176.45|6176.45|6175.51|6175.51|0
1647942590000|2022-03-22 09:49:50|6175.75|6175.75|6175.48|6175.48|6175.75|6175.75|6175.48|6175.48|0
1647942600000|2022-03-22 09:50:00|6174.77|6174.77|6174.77|6174.77|6174.77|6174.77|6174.77|6174.77|0
1647942620000|2022-03-22 09:50:20|6175.03|6175.03|6175.03|6175.03|6175.03|6175.03|6175.03|6175.03|0
1647942630000|2022-03-22 09:50:30|6174.79|6174.79|6174.79|6174.79|6174.79|6174.79|6174.79|6174.79|0
1647942640000|2022-03-22 09:50:40|6173.36|6173.36|6174.79|6174.79|6174.79|6174.79|6173.36|6173.36|0
1647942670000|2022-03-22 09:51:10|6174.67|6174.67|6174.67|6174.67|6174.67|6174.67|6174.67|6174.67|0
1647942680000|2022-03-22 09:51:20|6174.56|6174.56|6174.56|6174.56|6174.56|6174.56|6174.56|6174.56|0
1647942720000|2022-03-22 09:52:00|6173.13|6173.13|6173.13|6173.13|6173.13|6173.13|6173.13|6173.13|0
1647942790000|2022-03-22 09:53:10|6173.02|6173.02|6172.9|6172.9|6173.02|6173.02|6172.9|6172.9|0
1647942820000|2022-03-22 09:53:40|6172.19|6172.19|6172.19|6172.19|6172.19|6172.19|6172.19|6172.19|0
1647942840000|2022-03-22 09:54:00|6172.9|6172.9|6172.19|6172.19|6172.9|6172.9|6172.19|6172.19|0
1647942870000|2022-03-22 09:54:30|6172.42|6172.42|6172.42|6172.42|6172.42|6172.42|6172.42|6172.42|0
1647942950000|2022-03-22 09:55:50|6171.71|6171.71|6171.71|6171.71|6171.71|6171.71|6171.71|6171.71|0
1647942990000|2022-03-22 09:56:30|6170.28|6170.28|6170.28|6170.28|6170.28|6170.28|6170.28|6170.28|0
1647943040000|2022-03-22 09:57:20|6170.17|6170.17|6170.17|6170.17|6170.17|6170.17|6170.17|6170.17|0
1647943080000|2022-03-22 09:58:00|6170.05|6170.05|6170.05|6170.05|6170.05|6170.05|6170.05|6170.05|0
1647943090000|2022-03-22 09:58:10|6168.63|6168.63|6171.48|6171.48|6171.48|6171.48|6168.63|6168.63|0
1647943150000|2022-03-22 09:59:10|6171.59|6171.59|6171.59|6171.59|6171.59|6171.59|6171.59|6171.59|0
1647943170000|2022-03-22 09:59:30|6171.34|6171.34|6171.34|6171.34|6171.34|6171.34|6171.34|6171.34|0
1647943180000|2022-03-22 09:59:40|6170.67|6170.67|6170.34|6170.34|6170.67|6170.67|6170.34|6170.34|0
1647943190000|2022-03-22 09:59:50|6169.81|6169.81|6170.16|6170.16|6170.16|6170.16|6169.47|6169.47|0
1647943210000|2022-03-22 10:00:10|6169.93|6169.93|6170.04|6170.04|6170.04|6170.04|6169.93|6169.93|0
1647943220000|2022-03-22 10:00:20|6172.18|6172.18|6172.18|6172.18|6172.18|6172.18|6172.18|6172.18|0
1647943280000|2022-03-22 10:01:20|6173.6|6173.6|6173.6|6173.6|6173.6|6173.6|6173.6|6173.6|0
1647943320000|2022-03-22 10:02:00|6171.47|6171.47|6171.47|6171.47|6171.47|6171.47|6171.47|6171.47|0
1647943350000|2022-03-22 10:02:30|6171.96|6171.96|6172.29|6172.29|6172.29|6172.29|6171.96|6171.96|0
1647943360000|2022-03-22 10:02:40|6172.18|6172.18|6172.18|6172.18|6172.18|6172.18|6172.18|6172.18|0
1647943400000|2022-03-22 10:03:20|6172.51|6172.51|6172.51|6172.51|6172.51|6172.51|6172.51|6172.51|0
1647943410000|2022-03-22 10:03:30|6173.01|6173.01|6173.01|6173.01|6173.01|6173.01|6173.01|6173.01|0
1647943420000|2022-03-22 10:03:40|6173.72|6173.72|6175.14|6175.14|6175.14|6175.14|6173.72|6173.72|0
1647943430000|2022-03-22 10:03:50|6172.3|6172.3|6171.58|6171.58|6172.3|6172.3|6171.58|6171.58|0
1647943460000|2022-03-22 10:04:20|6171.47|6171.47|6171.24|6171.24|6171.47|6171.47|6171.24|6171.24|0
1647943470000|2022-03-22 10:04:30|6171.47|6171.47|6171.47|6171.47|6171.47|6171.47|6171.47|6171.47|0
1647943480000|2022-03-22 10:04:40|6171.58|6171.58|6172.89|6172.89|6173.01|6173.01|6171.58|6171.58|0
1647943500000|2022-03-22 10:05:00|6173.6|6173.6|6173.6|6173.6|6173.6|6173.6|6173.6|6173.6|0
1647943520000|2022-03-22 10:05:20|6171.6|6171.6|6171.6|6171.6|6171.6|6171.6|6171.6|6171.6|0
1647943610000|2022-03-22 10:06:50|6171.26|6171.26|6169.13|6169.13|6171.26|6171.26|6169.13|6169.13|0
1647943630000|2022-03-22 10:07:10|6169.46|6169.46|6168.97|6168.97|6169.46|6169.46|6168.97|6168.97|0
1647943640000|2022-03-22 10:07:20|6169.08|6169.08|6169.08|6169.08|6169.08|6169.08|6169.08|6169.08|0
1647943670000|2022-03-22 10:07:50|6168.84|6168.84|6168.84|6168.84|6168.84|6168.84|6168.84|6168.84|0
1647943740000|2022-03-22 10:09:00|6168.57|6168.57|6166.28|6166.28|6168.57|6168.57|6166.28|6166.28|0
1647943750000|2022-03-22 10:09:10|6166.39|6166.39|6166.28|6166.28|6166.62|6166.62|6166.16|6166.16|0
1647943760000|2022-03-22 10:09:20|6166.99|6166.99|6167.7|6167.7|6167.7|6167.7|6166.99|6166.99|0
1647943790000|2022-03-22 10:09:50|6166.94|6166.94|6166.7|6166.7|6166.94|6166.94|6166.7|6166.7|0
1647943870000|2022-03-22 10:11:10|6167.44|6167.44|6167.44|6167.44|6167.44|6167.44|6167.44|6167.44|0
1647943910000|2022-03-22 10:11:50|6166.73|6166.73|6165.42|6165.42|6166.73|6166.73|6165.3|6165.3|0
1647943920000|2022-03-22 10:12:00|6164.7|6164.7|6164.79|6164.79|6165.05|6165.05|6164.7|6164.7|0
1647943930000|2022-03-22 10:12:10|6165.5|6165.5|6165.5|6165.5|6165.5|6165.5|6165.5|6165.5|0
1647943940000|2022-03-22 10:12:20|6165.39|6165.39|6165.39|6165.39|6165.39|6165.39|6165.39|6165.39|0
1647943990000|2022-03-22 10:13:10|6166.1|6166.1|6166.1|6166.1|6166.1|6166.1|6166.1|6166.1|0
1647944010000|2022-03-22 10:13:30|6165.98|6165.98|6165.75|6165.75|6165.98|6165.98|6165.75|6165.75|0
1647944040000|2022-03-22 10:14:00|6165.5|6165.5|6163.25|6163.25|6165.5|6165.5|6163.25|6163.25|0
1647944100000|2022-03-22 10:15:00|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|0
1647944110000|2022-03-22 10:15:10|6162.65|6162.65|6162.65|6162.65|6162.65|6162.65|6162.65|6162.65|0
1647944120000|2022-03-22 10:15:20|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|0
1647944180000|2022-03-22 10:16:20|6162.87|6162.87|6162.87|6162.87|6162.87|6162.87|6162.87|6162.87|0
1647944230000|2022-03-22 10:17:10|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|0
1647944240000|2022-03-22 10:17:20|6162.77|6162.77|6162.77|6162.77|6162.77|6162.77|6162.77|6162.77|0
1647944290000|2022-03-22 10:18:10|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|0
1647944310000|2022-03-22 10:18:30|6164.08|6164.08|6164.08|6164.08|6164.08|6164.08|6164.08|6164.08|0
1647944320000|2022-03-22 10:18:40|6163.59|6163.59|6162.67|6162.67|6163.59|6163.59|6162.67|6162.67|0
1647944330000|2022-03-22 10:18:50|6162.91|6162.91|6162.42|6162.42|6162.91|6162.91|6162.42|6162.42|0
1647944340000|2022-03-22 10:19:00|6162.19|6162.19|6162.19|6162.19|6162.19|6162.19|6162.19|6162.19|0
1647944350000|2022-03-22 10:19:10|6161.48|6161.48|6161.48|6161.48|6161.48|6161.48|6161.48|6161.48|0
1647944390000|2022-03-22 10:19:50|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|0
1647944400000|2022-03-22 10:20:00|6161.61|6161.61|6161.49|6161.49|6161.61|6161.61|6161.49|6161.49|0
1647944430000|2022-03-22 10:20:30|6161.26|6161.26|6161.26|6161.26|6161.26|6161.26|6161.26|6161.26|0
1647944470000|2022-03-22 10:21:10|6159.84|6159.84|6159.84|6159.84|6159.84|6159.84|6159.84|6159.84|0
1647944480000|2022-03-22 10:21:20|6159.12|6159.12|6159.12|6159.12|6159.12|6159.12|6159.12|6159.12|0
1647944550000|2022-03-22 10:22:30|6158.41|6158.41|6158.9|6158.9|6158.9|6158.9|6158.41|6158.41|0
1647944600000|2022-03-22 10:23:20|6159.24|6159.24|6159.24|6159.24|6159.24|6159.24|6159.24|6159.24|0
1647944630000|2022-03-22 10:23:50|6159.95|6159.95|6159.95|6159.95|6159.95|6159.95|6159.95|6159.95|0
1647944650000|2022-03-22 10:24:10|6160.22|6160.22|6160.22|6160.22|6160.22|6160.22|6160.22|6160.22|0
1647944680000|2022-03-22 10:24:40|6160.71|6160.71|6160.71|6160.71|6160.71|6160.71|6160.71|6160.71|0
1647944690000|2022-03-22 10:24:50|6160|6160|6160|6160|6160|6160|6160|6160|0
1647944700000|2022-03-22 10:25:00|6159.5|6159.5|6157.37|6157.37|6159.5|6159.5|6157.37|6157.37|0
1647944710000|2022-03-22 10:25:10|6157.03|6157.03|6156.7|6156.7|6157.03|6157.03|6156.7|6156.7|0
1647944720000|2022-03-22 10:25:20|6156.36|6156.36|6156.14|6156.14|6156.36|6156.36|6156.02|6156.02|0
1647944750000|2022-03-22 10:25:50|6154.72|6154.72|6155.43|6155.43|6156.14|6156.14|6154.72|6154.72|0
1647944760000|2022-03-22 10:26:00|6154.72|6154.72|6154.38|6154.38|6154.72|6154.72|6154.38|6154.38|0
1647944790000|2022-03-22 10:26:30|6154.5|6154.5|6154.5|6154.5|6154.5|6154.5|6154.5|6154.5|0
1647944800000|2022-03-22 10:26:40|6154.61|6154.61|6154.61|6154.61|6154.61|6154.61|6154.61|6154.61|0
1647944810000|2022-03-22 10:26:50|6153.9|6153.9|6153.9|6153.9|6153.9|6153.9|6153.9|6153.9|0
1647944820000|2022-03-22 10:27:00|6153.65|6153.65|6153.65|6153.65|6153.65|6153.65|6153.65|6153.65|0
1647944860000|2022-03-22 10:27:40|6153.88|6153.88|6153.88|6153.88|6153.88|6153.88|6153.77|6153.77|0
1647944870000|2022-03-22 10:27:50|6153.64|6153.64|6153.64|6153.64|6153.64|6153.64|6153.64|6153.64|0
1647944910000|2022-03-22 10:28:30|6153.87|6153.87|6153.87|6153.87|6153.87|6153.87|6153.87|6153.87|0
1647944930000|2022-03-22 10:28:50|6154.58|6154.58|6159|6159|6159|6159|6154.58|6154.58|0
1647944950000|2022-03-22 10:29:10|6159.25|6159.25|6160.18|6160.18|6160.18|6160.18|6158.76|6158.76|0
1647944970000|2022-03-22 10:29:30|6159.95|6159.95|6160.07|6160.07|6160.07|6160.07|6159.95|6159.95|0
1647944980000|2022-03-22 10:29:40|6159.95|6159.95|6159.83|6159.83|6159.95|6159.95|6159.83|6159.83|0
1647944990000|2022-03-22 10:29:50|6159.95|6159.95|6159.95|6159.95|6159.95|6159.95|6159.95|6159.95|0
1647945000000|2022-03-22 10:30:00|6160.66|6160.66|6160.66|6160.66|6160.66|6160.66|6160.66|6160.66|0
1647945010000|2022-03-22 10:30:10|6161.37|6161.37|6162.09|6162.09|6162.09|6162.09|6161.37|6161.37|0
1647945050000|2022-03-22 10:30:50|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|0
1647945060000|2022-03-22 10:31:00|6163.29|6163.29|6163.29|6163.29|6163.29|6163.29|6163.29|6163.29|0
1647945140000|2022-03-22 10:32:20|6164.72|6164.72|6165.76|6165.76|6165.76|6165.76|6164.72|6164.72|0
1647945190000|2022-03-22 10:33:10|6165.88|6165.88|6165.88|6165.88|6165.88|6165.88|6165.88|6165.88|0
1647945200000|2022-03-22 10:33:20|6166|6166|6166|6166|6166|6166|6166|6166|0
1647945220000|2022-03-22 10:33:40|6166.11|6166.11|6170.5|6170.5|6170.5|6170.5|6166.11|6166.11|0
1647945250000|2022-03-22 10:34:10|6170.62|6170.62|6169.9|6169.9|6170.62|6170.62|6169.9|6169.9|0
1647945270000|2022-03-22 10:34:30|6170.62|6170.62|6167.77|6167.77|6170.62|6170.62|6167.77|6167.77|0
1647945280000|2022-03-22 10:34:40|6167.43|6167.43|6167.43|6167.43|6167.43|6167.43|6167.43|6167.43|0
1647945290000|2022-03-22 10:34:50|6167.19|6167.19|6165.76|6165.76|6167.19|6167.19|6165.76|6165.76|0
1647945310000|2022-03-22 10:35:10|6165.65|6165.65|6165.65|6165.65|6165.65|6165.65|6165.65|6165.65|0
1647945370000|2022-03-22 10:36:10|6165.06|6165.06|6164.35|6164.35|6165.06|6165.06|6164.35|6164.35|0
1647945380000|2022-03-22 10:36:20|6164.09|6164.09|6164.2|6164.2|6164.2|6164.2|6163.97|6163.97|0
1647945400000|2022-03-22 10:36:40|6162.78|6162.78|6163.83|6163.83|6163.83|6163.83|6162.78|6162.78|0
1647945410000|2022-03-22 10:36:50|6163.71|6163.71|6163.71|6163.71|6163.71|6163.71|6163.71|6163.71|0
1647945420000|2022-03-22 10:37:00|6163.97|6163.97|6163.74|6163.74|6163.97|6163.97|6163.74|6163.74|0
1647945500000|2022-03-22 10:38:20|6163.97|6163.97|6163.97|6163.97|6163.97|6163.97|6163.97|6163.97|0
1647945560000|2022-03-22 10:39:20|6164.09|6164.09|6164.09|6164.09|6164.09|6164.09|6164.09|6164.09|0
1647945610000|2022-03-22 10:40:10|6164.21|6164.21|6164.55|6164.55|6164.55|6164.55|6164.21|6164.21|0
1647945630000|2022-03-22 10:40:30|6165.27|6165.27|6165.27|6165.27|6165.27|6165.27|6165.27|6165.27|0
1647945670000|2022-03-22 10:41:10|6166.69|6166.69|6164.55|6164.55|6166.69|6166.69|6164.55|6164.55|0
1647945700000|2022-03-22 10:41:40|6164.82|6164.82|6165.52|6165.52|6165.52|6165.52|6164.82|6164.82|0
1647945710000|2022-03-22 10:41:50|6165.85|6165.85|6165.85|6165.85|6165.85|6165.85|6165.85|6165.85|0
1647945720000|2022-03-22 10:42:00|6165.14|6165.14|6165.14|6165.14|6165.14|6165.14|6165.14|6165.14|0
1647945740000|2022-03-22 10:42:20|6165.37|6165.37|6165.37|6165.37|6165.37|6165.37|6165.37|6165.37|0
1647945760000|2022-03-22 10:42:40|6165.26|6165.26|6165.26|6165.26|6165.26|6165.26|6165.26|6165.26|0
1647945770000|2022-03-22 10:42:50|6163.83|6163.83|6163.83|6163.83|6163.83|6163.83|6163.83|6163.83|0
1647945780000|2022-03-22 10:43:00|6164.54|6164.54|6164.54|6164.54|6164.54|6164.54|6164.54|6164.54|0
1647945880000|2022-03-22 10:44:40|6163.83|6163.83|6163.16|6163.16|6163.83|6163.83|6163.16|6163.16|0
1647945890000|2022-03-22 10:44:50|6164.58|6164.58|6164.58|6164.58|6164.58|6164.58|6164.58|6164.58|0
1647945910000|2022-03-22 10:45:10|6164.7|6164.7|6164.7|6164.7|6164.7|6164.7|6164.7|6164.7|0
1647945920000|2022-03-22 10:45:20|6165.05|6165.05|6165.05|6165.05|6165.05|6165.05|6165.05|6165.05|0
1647945930000|2022-03-22 10:45:30|6164.33|6164.33|6164.33|6164.33|6164.33|6164.33|6164.33|6164.33|0
1647946000000|2022-03-22 10:46:40|6164.22|6164.22|6164.1|6164.1|6164.22|6164.22|6164.1|6164.1|0
1647946040000|2022-03-22 10:47:20|6163.99|6163.99|6163.99|6163.99|6163.99|6163.99|6163.99|6163.99|0
1647946050000|2022-03-22 10:47:30|6163.87|6163.87|6163.99|6163.99|6163.99|6163.99|6163.87|6163.87|0
1647946070000|2022-03-22 10:47:50|6165.41|6165.41|6166.49|6166.49|6166.49|6166.49|6165.41|6165.41|0
1647946090000|2022-03-22 10:48:10|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|0
1647946100000|2022-03-22 10:48:20|6165.81|6165.81|6165.81|6165.81|6165.81|6165.81|6165.81|6165.81|0
1647946150000|2022-03-22 10:49:10|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|0
1647946160000|2022-03-22 10:49:20|6167.57|6167.57|6167.57|6167.57|6167.57|6167.57|6167.57|6167.57|0
1647946240000|2022-03-22 10:50:40|6167.34|6167.34|6167.34|6167.34|6167.34|6167.34|6167.34|6167.34|0
1647946260000|2022-03-22 10:51:00|6165.92|6165.92|6167.81|6167.81|6167.81|6167.81|6165.92|6165.92|0
1647946310000|2022-03-22 10:51:50|6167.69|6167.69|6167.81|6167.81|6167.81|6167.81|6167.69|6167.69|0
1647946330000|2022-03-22 10:52:10|6164.96|6164.96|6164.84|6164.84|6164.96|6164.96|6164.84|6164.84|0
1647946360000|2022-03-22 10:52:40|6165.09|6165.09|6165.09|6165.09|6165.09|6165.09|6165.09|6165.09|0
1647946460000|2022-03-22 10:54:20|6165.83|6165.83|6165.83|6165.83|6165.83|6165.83|6165.83|6165.83|0
1647946470000|2022-03-22 10:54:30|6165.95|6165.95|6165.95|6165.95|6165.95|6165.95|6165.95|6165.95|0
1647946490000|2022-03-22 10:54:50|6166.06|6166.06|6166.06|6166.06|6166.06|6166.06|6166.06|6166.06|0
1647946510000|2022-03-22 10:55:10|6166.29|6166.29|6166.29|6166.29|6166.29|6166.29|6166.29|6166.29|0
1647946520000|2022-03-22 10:55:20|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|0
1647946530000|2022-03-22 10:55:30|6166.52|6166.52|6166.86|6166.86|6166.86|6166.86|6166.52|6166.52|0
1647946590000|2022-03-22 10:56:30|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|0
1647946610000|2022-03-22 10:56:50|6165.44|6165.44|6165.44|6165.44|6165.44|6165.44|6165.44|6165.44|0
1647946640000|2022-03-22 10:57:20|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|0
1647946650000|2022-03-22 10:57:30|6163.52|6163.52|6163.52|6163.52|6163.52|6163.52|6163.52|6163.52|0
1647946720000|2022-03-22 10:58:40|6164.23|6164.23|6164.23|6164.23|6164.23|6164.23|6164.23|6164.23|0
1647946770000|2022-03-22 10:59:30|6164.48|6164.48|6165.44|6165.44|6165.44|6165.44|6164.48|6164.48|0
1647946780000|2022-03-22 10:59:40|6165.68|6165.68|6165.57|6165.57|6165.68|6165.68|6165.57|6165.57|0
1647946790000|2022-03-22 10:59:50|6165.68|6165.68|6165.8|6165.8|6165.8|6165.8|6165.68|6165.68|0
1647946800000|2022-03-22 11:00:00|6165.55|6165.55|6164.84|6164.84|6165.55|6165.55|6164.84|6164.84|0
1647946820000|2022-03-22 11:00:20|6165.55|6165.55|6165.82|6165.82|6165.82|6165.82|6165.55|6165.55|0
1647946850000|2022-03-22 11:00:50|6166.05|6166.05|6166.05|6166.05|6166.05|6166.05|6166.05|6166.05|0
1647946870000|2022-03-22 11:01:10|6165.93|6165.93|6165.6|6165.6|6165.93|6165.93|6165.6|6165.6|0
1647946920000|2022-03-22 11:02:00|6165.93|6165.93|6165.93|6165.93|6165.93|6165.93|6165.93|6165.93|0
1647946930000|2022-03-22 11:02:10|6166.05|6166.05|6166.05|6166.05|6166.05|6166.05|6166.05|6166.05|0
1647946940000|2022-03-22 11:02:20|6166.16|6166.16|6165.93|6165.93|6166.16|6166.16|6165.93|6165.93|0
1647946960000|2022-03-22 11:02:40|6166.27|6166.27|6166.27|6166.27|6166.27|6166.27|6166.27|6166.27|0
1647946970000|2022-03-22 11:02:50|6166.5|6166.5|6166.5|6166.5|6166.5|6166.5|6166.5|6166.5|0
1647946990000|2022-03-22 11:03:10|6166.73|6166.73|6166.73|6166.73|6166.73|6166.73|6166.73|6166.73|0
1647947010000|2022-03-22 11:03:30|6166.62|6166.62|6166.62|6166.62|6166.62|6166.62|6166.62|6166.62|0
1647947020000|2022-03-22 11:03:40|6166.5|6166.5|6166.38|6166.38|6166.5|6166.5|6166.38|6166.38|0
1647947030000|2022-03-22 11:03:50|6166.04|6166.04|6166.15|6166.15|6166.15|6166.15|6166.04|6166.04|0
1647947070000|2022-03-22 11:04:30|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|0
1647947080000|2022-03-22 11:04:40|6165.21|6165.21|6163.78|6163.78|6165.21|6165.21|6163.78|6163.78|0
1647947090000|2022-03-22 11:04:50|6163.07|6163.07|6161.65|6161.65|6163.07|6163.07|6161.65|6161.65|0
1647947100000|2022-03-22 11:05:00|6163.07|6163.07|6162.36|6162.36|6163.07|6163.07|6162.36|6162.36|0
1647947110000|2022-03-22 11:05:10|6161.65|6161.65|6161.15|6161.15|6161.65|6161.65|6161.15|6161.15|0
1647947120000|2022-03-22 11:05:20|6161.87|6161.87|6161.87|6161.87|6161.87|6161.87|6161.87|6161.87|0
1647947140000|2022-03-22 11:05:40|6163.29|6163.29|6163.29|6163.29|6163.29|6163.29|6163.29|6163.29|0
1647947170000|2022-03-22 11:06:10|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|0
1647947180000|2022-03-22 11:06:20|6163.16|6163.16|6163.75|6163.75|6164.33|6164.33|6163.16|6163.16|0
1647947210000|2022-03-22 11:06:50|6163.99|6163.99|6164.73|6164.73|6164.73|6164.73|6163.99|6163.99|0
1647947220000|2022-03-22 11:07:00|6164.84|6164.84|6164.38|6164.38|6164.84|6164.84|6164.38|6164.38|0
1647947230000|2022-03-22 11:07:10|6164.26|6164.26|6164.61|6164.61|6164.61|6164.61|6164.26|6164.26|0
1647947270000|2022-03-22 11:07:50|6164.36|6164.36|6164.36|6164.36|6164.36|6164.36|6164.36|6164.36|0
1647947320000|2022-03-22 11:08:40|6164.25|6164.25|6164.25|6164.25|6164.25|6164.25|6164.25|6164.25|0
1647947330000|2022-03-22 11:08:50|6164.96|6164.96|6164.96|6164.96|6164.96|6164.96|6164.96|6164.96|0
1647947380000|2022-03-22 11:09:40|6165.22|6165.22|6170.45|6170.45|6170.45|6170.45|6165.22|6165.22|0
1647947390000|2022-03-22 11:09:50|6170.79|6170.79|6170.79|6170.79|6171.13|6171.13|6170.79|6170.79|0
1647947400000|2022-03-22 11:10:00|6170.91|6170.91|6170.91|6170.91|6170.91|6170.91|6170.91|6170.91|0
1647947450000|2022-03-22 11:10:50|6168.06|6168.06|6168.06|6168.06|6168.06|6168.06|6168.06|6168.06|0
1647947480000|2022-03-22 11:11:20|6167.35|6167.35|6167.35|6167.35|6167.35|6167.35|6167.35|6167.35|0
1647947540000|2022-03-22 11:12:20|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|0
1647947550000|2022-03-22 11:12:30|6165.18|6165.18|6165.18|6165.18|6165.18|6165.18|6165.18|6165.18|0
1647947560000|2022-03-22 11:12:40|6164.93|6164.93|6164.93|6164.93|6164.93|6164.93|6164.93|6164.93|0
1647947570000|2022-03-22 11:12:50|6164.7|6164.7|6164.7|6164.7|6164.7|6164.7|6164.7|6164.7|0
1647947580000|2022-03-22 11:13:00|6163.99|6163.99|6163.99|6163.99|6163.99|6163.99|6163.99|6163.99|0
1647947620000|2022-03-22 11:13:40|6163.74|6163.74|6164.46|6164.46|6164.46|6164.46|6163.74|6163.74|0
1647947710000|2022-03-22 11:15:10|6166.59|6166.59|6166.84|6166.84|6166.84|6166.84|6166.59|6166.59|0
1647947730000|2022-03-22 11:15:30|6166.96|6166.96|6166.96|6166.96|6166.96|6166.96|6166.96|6166.96|0
1647947740000|2022-03-22 11:15:40|6166.72|6166.72|6166.72|6166.72|6166.72|6166.72|6166.72|6166.72|0
1647947750000|2022-03-22 11:15:50|6167.44|6167.44|6167.44|6167.44|6167.44|6167.44|6167.44|6167.44|0
1647947790000|2022-03-22 11:16:30|6167.77|6167.77|6167.44|6167.44|6167.77|6167.77|6167.44|6167.44|0
1647947820000|2022-03-22 11:17:00|6166.72|6166.72|6166.72|6166.72|6166.72|6166.72|6166.72|6166.72|0
1647947830000|2022-03-22 11:17:10|6164.59|6164.59|6164.59|6164.59|6164.59|6164.59|6164.59|6164.59|0
1647947840000|2022-03-22 11:17:20|6166.72|6166.72|6165.3|6165.3|6166.72|6166.72|6165.3|6165.3|0
1647947950000|2022-03-22 11:19:10|6165.18|6165.18|6165.3|6165.3|6165.3|6165.3|6165.18|6165.18|0
1647947960000|2022-03-22 11:19:20|6164.59|6164.59|6164.59|6164.59|6164.59|6164.59|6164.59|6164.59|0
1647947980000|2022-03-22 11:19:40|6164.09|6164.09|6164.09|6164.09|6164.09|6164.09|6164.09|6164.09|0
1647948000000|2022-03-22 11:20:00|6165.52|6165.52|6165.52|6165.52|6165.52|6165.52|6165.52|6165.52|0
1647948030000|2022-03-22 11:20:30|6165.27|6165.27|6165.27|6165.27|6165.27|6165.27|6165.27|6165.27|0
1647948050000|2022-03-22 11:20:50|6164.56|6164.56|6164.56|6164.56|6164.56|6164.56|6164.56|6164.56|0
1647948060000|2022-03-22 11:21:00|6163.14|6163.14|6163.14|6163.14|6163.14|6163.14|6163.14|6163.14|0
1647948160000|2022-03-22 11:22:40|6162.64|6162.64|6162.64|6162.64|6162.64|6162.64|6162.64|6162.64|0
1647948180000|2022-03-22 11:23:00|6162.76|6162.76|6162.76|6162.76|6162.76|6162.76|6162.76|6162.76|0
1647948200000|2022-03-22 11:23:20|6161.8|6161.8|6161.07|6161.07|6161.8|6161.8|6160.83|6160.83|0
1647948310000|2022-03-22 11:25:10|6161.31|6161.31|6161.31|6161.31|6161.31|6161.31|6161.31|6161.31|0
1647948320000|2022-03-22 11:25:20|6160.81|6160.81|6159.81|6159.81|6160.81|6160.81|6159.81|6159.81|0
1647948330000|2022-03-22 11:25:30|6159.56|6159.56|6159.56|6159.56|6159.56|6159.56|6159.56|6159.56|0
1647948340000|2022-03-22 11:25:40|6159.68|6159.68|6159.68|6159.68|6159.68|6159.68|6159.68|6159.68|0
1647948350000|2022-03-22 11:25:50|6157.54|6157.54|6157.54|6157.54|6157.54|6157.54|6157.54|6157.54|0
1647948360000|2022-03-22 11:26:00|6157.19|6157.19|6157.19|6157.19|6157.19|6157.19|6157.19|6157.19|0
1647948370000|2022-03-22 11:26:10|6156.96|6156.96|6156.96|6156.96|6156.96|6156.96|6156.96|6156.96|0
1647948410000|2022-03-22 11:26:50|6158.39|6158.39|6158.17|6158.17|6158.39|6158.39|6157.68|6157.68|0
1647948470000|2022-03-22 11:27:50|6157.46|6157.46|6158.17|6158.17|6158.17|6158.17|6157.46|6157.46|0
1647948530000|2022-03-22 11:28:50|6158.88|6158.88|6159.71|6159.71|6159.71|6159.71|6158.88|6158.88|0
1647948540000|2022-03-22 11:29:00|6159.97|6159.97|6160.09|6160.09|6160.44|6160.44|6159.97|6159.97|0
1647948550000|2022-03-22 11:29:10|6160.32|6160.32|6160.32|6160.32|6160.32|6160.32|6160.32|6160.32|0
1647948570000|2022-03-22 11:29:30|6159.61|6159.61|6159.61|6159.61|6159.61|6159.61|6159.61|6159.61|0
1647948610000|2022-03-22 11:30:10|6158.9|6158.9|6157.85|6157.85|6158.9|6158.9|6157.85|6157.85|0
1647948650000|2022-03-22 11:30:50|6158.18|6158.18|6158.18|6158.18|6158.18|6158.18|6158.18|6158.18|0
1647948670000|2022-03-22 11:31:10|6160.32|6160.32|6161.03|6161.03|6161.03|6161.03|6160.32|6160.32|0
1647948700000|2022-03-22 11:31:40|6161.26|6161.26|6161.26|6161.26|6161.26|6161.26|6161.26|6161.26|0
1647948740000|2022-03-22 11:32:20|6161.6|6161.6|6161.6|6161.6|6161.6|6161.6|6161.6|6161.6|0
1647948750000|2022-03-22 11:32:30|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|0
1647948810000|2022-03-22 11:33:30|6161.25|6161.25|6160.25|6160.25|6161.25|6161.25|6160.25|6160.25|0
1647948870000|2022-03-22 11:34:30|6160.36|6160.36|6160.36|6160.36|6160.36|6160.36|6160.36|6160.36|0
1647948890000|2022-03-22 11:34:50|6161.07|6161.07|6163.37|6163.37|6163.51|6163.51|6161.07|6161.07|0
1647948900000|2022-03-22 11:35:00|6163.11|6163.11|6163.37|6163.37|6163.37|6163.37|6163.11|6163.11|0
1647948950000|2022-03-22 11:35:50|6163.62|6163.62|6164.54|6164.54|6164.54|6164.54|6163.62|6163.62|0
1647948960000|2022-03-22 11:36:00|6163.83|6163.83|6163.83|6163.83|6163.83|6163.83|6163.83|6163.83|0
1647949000000|2022-03-22 11:36:40|6163.12|6163.12|6163.12|6163.12|6163.12|6163.12|6163.12|6163.12|0
1647949010000|2022-03-22 11:36:50|6161.69|6161.69|6161.69|6161.69|6161.69|6161.69|6161.69|6161.69|0
1647949020000|2022-03-22 11:37:00|6160.98|6160.98|6160.98|6160.98|6160.98|6160.98|6160.98|6160.98|0
1647949060000|2022-03-22 11:37:40|6160.64|6160.64|6160.76|6160.76|6160.76|6160.76|6160.64|6160.64|0
1647949070000|2022-03-22 11:37:50|6160.87|6160.87|6160.87|6160.87|6160.87|6160.87|6160.87|6160.87|0
1647949080000|2022-03-22 11:38:00|6159.45|6159.45|6159.45|6159.45|6159.45|6159.45|6159.45|6159.45|0
1647949180000|2022-03-22 11:39:40|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|0
1647949190000|2022-03-22 11:39:50|6160.05|6160.05|6160.05|6160.05|6160.05|6160.05|6160.05|6160.05|0
1647949230000|2022-03-22 11:40:30|6159.93|6159.93|6159.82|6159.82|6159.93|6159.93|6159.82|6159.82|0
1647949320000|2022-03-22 11:42:00|6160.05|6160.05|6160.05|6160.05|6160.05|6160.05|6160.05|6160.05|0
1647949340000|2022-03-22 11:42:20|6160.16|6160.16|6160.16|6160.16|6160.16|6160.16|6160.16|6160.16|0
1647949350000|2022-03-22 11:42:30|6160.28|6160.28|6160.16|6160.16|6160.28|6160.28|6160.16|6160.16|0
1647949370000|2022-03-22 11:42:50|6159.92|6159.92|6159.92|6159.92|6159.92|6159.92|6159.92|6159.92|0
1647949410000|2022-03-22 11:43:30|6159.8|6159.8|6159.8|6159.8|6159.8|6159.8|6159.8|6159.8|0
1647949440000|2022-03-22 11:44:00|6160.05|6160.05|6160.05|6160.05|6160.05|6160.05|6160.05|6160.05|0
1647949470000|2022-03-22 11:44:30|6160.76|6160.76|6160.05|6160.05|6160.76|6160.76|6160.05|6160.05|0
1647949490000|2022-03-22 11:44:50|6159.93|6159.93|6160.64|6160.64|6160.64|6160.64|6159.93|6159.93|0
1647949500000|2022-03-22 11:45:00|6160.98|6160.98|6161.81|6161.81|6161.81|6161.81|6160.98|6160.98|0
1647949630000|2022-03-22 11:47:10|6164.28|6164.28|6164.31|6164.31|6164.31|6164.31|6164.28|6164.28|0
1647949640000|2022-03-22 11:47:20|6164.79|6164.79|6165.04|6165.04|6165.04|6165.04|6164.79|6164.79|0
1647949650000|2022-03-22 11:47:30|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|0
1647949660000|2022-03-22 11:47:40|6163.86|6163.86|6163.74|6163.74|6163.86|6163.86|6163.74|6163.74|0
1647949680000|2022-03-22 11:48:00|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|0
1647949700000|2022-03-22 11:48:20|6164.25|6164.25|6164.25|6164.25|6164.25|6164.25|6164.25|6164.25|0
1647949730000|2022-03-22 11:48:50|6164.37|6164.37|6164.25|6164.25|6164.48|6164.48|6164.25|6164.25|0
1647949820000|2022-03-22 11:50:20|6164.48|6164.48|6164.72|6164.72|6164.72|6164.72|6164.48|6164.48|0
1647949860000|2022-03-22 11:51:00|6165.43|6165.43|6165.43|6165.43|6165.43|6165.43|6165.43|6165.43|0
1647949880000|2022-03-22 11:51:20|6164|6164|6164|6164|6164|6164|6164|6164|0
1647949940000|2022-03-22 11:52:20|6164.5|6164.5|6164.74|6164.74|6164.74|6164.74|6164.5|6164.5|0
1647949980000|2022-03-22 11:53:00|6164.51|6164.51|6164.51|6164.51|6164.51|6164.51|6164.51|6164.51|0
1647949990000|2022-03-22 11:53:10|6164.4|6164.4|6164.4|6164.4|6164.4|6164.4|6164.4|6164.4|0
1647950020000|2022-03-22 11:53:40|6162.26|6162.26|6160.84|6160.84|6162.26|6162.26|6160.84|6160.84|0
1647950040000|2022-03-22 11:54:00|6160.12|6160.12|6160.84|6160.84|6160.84|6160.84|6160.12|6160.12|0
1647950050000|2022-03-22 11:54:10|6160.95|6160.95|6160.95|6160.95|6160.95|6160.95|6160.95|6160.95|0
1647950060000|2022-03-22 11:54:20|6161.2|6161.2|6162.87|6162.87|6162.87|6162.87|6160.95|6160.95|0
1647950070000|2022-03-22 11:54:30|6164.29|6164.29|6164.29|6164.29|6164.29|6164.29|6164.29|6164.29|0
1647950090000|2022-03-22 11:54:50|6164.41|6164.41|6164.52|6164.52|6164.52|6164.52|6164.41|6164.41|0
1647950100000|2022-03-22 11:55:00|6165.24|6165.24|6165.24|6165.24|6165.24|6165.24|6165.24|6165.24|0
1647950110000|2022-03-22 11:55:10|6164.52|6164.52|6165.24|6165.24|6165.24|6165.24|6164.52|6164.52|0
1647950340000|2022-03-22 11:59:00|6164.89|6164.89|6164.89|6164.89|6164.89|6164.89|6164.89|6164.89|0
1647950400000|2022-03-22 12:00:00|6164.18|6164.18|6164.18|6164.18|6164.18|6164.18|6164.18|6164.18|0
1647950450000|2022-03-22 12:00:50|6164.76|6164.76|6164.76|6164.76|6164.76|6164.76|6164.76|6164.76|0
1647950460000|2022-03-22 12:01:00|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|0
1647950500000|2022-03-22 12:01:40|6164.76|6164.76|6164.76|6164.76|6164.76|6164.76|6164.76|6164.76|0
1647950520000|2022-03-22 12:02:00|6164.04|6164.04|6164.76|6164.76|6164.76|6164.76|6164.04|6164.04|0
1647950530000|2022-03-22 12:02:10|6164.99|6164.99|6165.73|6165.73|6165.73|6165.73|6164.99|6164.99|0
1647950540000|2022-03-22 12:02:20|6165.61|6165.61|6165.73|6165.73|6165.73|6165.73|6165.61|6165.61|0
1647950560000|2022-03-22 12:02:40|6165.84|6165.84|6165.84|6165.84|6165.84|6165.84|6165.84|6165.84|0
1647950580000|2022-03-22 12:03:00|6165.38|6165.38|6165.38|6165.38|6165.38|6165.38|6165.38|6165.38|0
1647950600000|2022-03-22 12:03:20|6166.09|6166.09|6167.52|6167.52|6167.52|6167.52|6166.09|6166.09|0
1647950640000|2022-03-22 12:04:00|6167.25|6167.25|6167.25|6167.25|6167.25|6167.25|6167.25|6167.25|0
1647950650000|2022-03-22 12:04:10|6165.83|6165.83|6166.54|6166.54|6166.54|6166.54|6165.83|6165.83|0
1647950700000|2022-03-22 12:05:00|6167.96|6167.96|6167.96|6167.96|6167.96|6167.96|6167.96|6167.96|0
1647950720000|2022-03-22 12:05:20|6168.21|6168.21|6168.21|6168.21|6168.21|6168.21|6168.21|6168.21|0
1647950730000|2022-03-22 12:05:30|6168.33|6168.33|6168.33|6168.33|6168.33|6168.33|6168.33|6168.33|0
1647950740000|2022-03-22 12:05:40|6168.08|6168.08|6168.08|6168.08|6168.08|6168.08|6168.08|6168.08|0
1647950750000|2022-03-22 12:05:50|6169.5|6169.5|6168.2|6168.2|6170.22|6170.22|6167.83|6167.83|0
1647950760000|2022-03-22 12:06:00|6169.62|6169.62|6169.87|6169.87|6169.87|6169.87|6169.62|6169.62|0
1647950770000|2022-03-22 12:06:10|6170.1|6170.1|6170.1|6170.1|6170.1|6170.1|6170.1|6170.1|0
1647950780000|2022-03-22 12:06:20|6170.22|6170.22|6170.22|6170.22|6170.22|6170.22|6170.22|6170.22|0
1647950840000|2022-03-22 12:07:20|6169.5|6169.5|6169.5|6169.5|6169.5|6169.5|6169.5|6169.5|0
1647950860000|2022-03-22 12:07:40|6168.79|6168.79|6170.13|6170.13|6170.13|6170.13|6168.79|6168.79|0
1647950870000|2022-03-22 12:07:50|6170.84|6170.84|6171.56|6171.56|6171.56|6171.56|6170.84|6170.84|0
1647950910000|2022-03-22 12:08:30|6171.67|6171.67|6171.56|6171.56|6171.67|6171.67|6171.56|6171.56|0
1647950960000|2022-03-22 12:09:20|6171.8|6171.8|6171.8|6171.8|6171.8|6171.8|6171.8|6171.8|0
1647950980000|2022-03-22 12:09:40|6171.57|6171.57|6171.57|6171.57|6171.57|6171.57|6171.57|6171.57|0
1647951000000|2022-03-22 12:10:00|6171.46|6171.46|6171.22|6171.22|6171.46|6171.46|6171.22|6171.22|0
1647951030000|2022-03-22 12:10:30|6171.46|6171.46|6171.46|6171.46|6171.46|6171.46|6171.46|6171.46|0
1647951040000|2022-03-22 12:10:40|6171.57|6171.57|6171.57|6171.57|6171.57|6171.57|6171.57|6171.57|0
1647951060000|2022-03-22 12:11:00|6173|6173|6173|6173|6173|6173|6173|6173|0
1647951070000|2022-03-22 12:11:10|6173.34|6173.34|6173.46|6173.46|6173.46|6173.46|6173.34|6173.34|0
1647951080000|2022-03-22 12:11:20|6173.21|6173.21|6173.21|6173.21|6173.21|6173.21|6173.21|6173.21|0
1647951110000|2022-03-22 12:11:50|6172.97|6172.97|6172.97|6172.97|6172.97|6172.97|6172.97|6172.97|0
1647951130000|2022-03-22 12:12:10|6173.08|6173.08|6173.08|6173.08|6173.08|6173.08|6173.08|6173.08|0
1647951160000|2022-03-22 12:12:40|6172.37|6172.37|6173.08|6173.08|6173.08|6173.08|6172.37|6172.37|0
1647951170000|2022-03-22 12:12:50|6172.97|6172.97|6172.97|6172.97|6172.97|6172.97|6172.97|6172.97|0
1647951180000|2022-03-22 12:13:00|6173.68|6173.68|6175.1|6175.1|6175.1|6175.1|6173.68|6173.68|0
1647951190000|2022-03-22 12:13:10|6175.81|6175.81|6175.81|6175.81|6175.81|6175.81|6175.81|6175.81|0
1647951210000|2022-03-22 12:13:30|6176.05|6176.05|6176.16|6176.16|6176.16|6176.16|6176.05|6176.05|0
1647951270000|2022-03-22 12:14:30|6176.39|6176.39|6176.99|6176.99|6176.99|6176.99|6176.28|6176.28|0
1647951280000|2022-03-22 12:14:40|6176.28|6176.28|6177.7|6177.7|6177.7|6177.7|6176.28|6176.28|0
1647951330000|2022-03-22 12:15:30|6177.97|6177.97|6178.3|6178.3|6178.3|6178.3|6177.97|6177.97|0
1647951360000|2022-03-22 12:16:00|6178.64|6178.64|6178.64|6178.64|6178.64|6178.64|6178.64|6178.64|0
1647951370000|2022-03-22 12:16:10|6179.35|6179.35|6181.82|6181.82|6181.82|6181.82|6179.35|6179.35|0
1647951380000|2022-03-22 12:16:20|6182.53|6182.53|6183.58|6183.58|6183.58|6183.58|6182.53|6182.53|0
1647951390000|2022-03-22 12:16:30|6182.87|6182.87|6183.36|6183.36|6183.36|6183.36|6182.87|6182.87|0
1647951410000|2022-03-22 12:16:50|6184.07|6184.07|6183.74|6183.74|6184.07|6184.07|6183.74|6183.74|0
1647951490000|2022-03-22 12:18:10|6183.62|6183.62|6183.39|6183.39|6183.62|6183.62|6183.39|6183.39|0
1647951500000|2022-03-22 12:18:20|6182.68|6182.68|6182.68|6182.68|6182.68|6182.68|6182.68|6182.68|0
1647951520000|2022-03-22 12:18:40|6182.93|6182.93|6182.93|6182.93|6182.93|6182.93|6182.93|6182.93|0
1647951550000|2022-03-22 12:19:10|6183.64|6183.64|6183.39|6183.39|6183.64|6183.64|6183.39|6183.39|0
1647951560000|2022-03-22 12:19:20|6184.82|6184.82|6184.82|6184.82|6184.82|6184.82|6184.82|6184.82|0
1647951600000|2022-03-22 12:20:00|6184.7|6184.7|6184.7|6184.7|6184.7|6184.7|6184.7|6184.7|0
1647951620000|2022-03-22 12:20:20|6184.45|6184.45|6184.45|6184.45|6184.45|6184.45|6184.45|6184.45|0
1647951660000|2022-03-22 12:21:00|6183.74|6183.74|6183.03|6183.03|6184.45|6184.45|6183.03|6183.03|0
1647951710000|2022-03-22 12:21:50|6183.38|6183.38|6183.14|6183.14|6183.38|6183.38|6183.14|6183.14|0
1647951720000|2022-03-22 12:22:00|6183.86|6183.86|6184.09|6184.09|6184.09|6184.09|6183.86|6183.86|0
1647951740000|2022-03-22 12:22:20|6183.86|6183.86|6183.86|6183.86|6183.86|6183.86|6183.86|6183.86|0
1647951770000|2022-03-22 12:22:50|6184.19|6184.19|6184.46|6184.46|6184.46|6184.46|6184.19|6184.19|0
1647951780000|2022-03-22 12:23:00|6184.95|6184.95|6184.95|6184.95|6184.95|6184.95|6184.95|6184.95|0
1647951810000|2022-03-22 12:23:30|6184.24|6184.24|6184.24|6184.24|6184.24|6184.24|6184.24|6184.24|0
1647951830000|2022-03-22 12:23:50|6184.95|6184.95|6184.95|6184.95|6184.95|6184.95|6184.95|6184.95|0
1647951870000|2022-03-22 12:24:30|6185.2|6185.2|6185.2|6185.2|6185.2|6185.2|6185.2|6185.2|0
1647951880000|2022-03-22 12:24:40|6185.53|6185.53|6186.24|6186.24|6186.24|6186.24|6185.53|6185.53|0
1647951990000|2022-03-22 12:26:30|6186.49|6186.49|6187.92|6187.92|6187.92|6187.92|6186.49|6186.49|0
1647952000000|2022-03-22 12:26:40|6187.67|6187.67|6187.67|6187.67|6187.67|6187.67|6187.67|6187.67|0
1647952010000|2022-03-22 12:26:50|6187.55|6187.55|6187.55|6187.55|6187.55|6187.55|6187.55|6187.55|0
1647952020000|2022-03-22 12:27:00|6186.84|6186.84|6186.84|6186.84|6186.84|6186.84|6186.84|6186.84|0
1647952050000|2022-03-22 12:27:30|6185.42|6185.42|6186.13|6186.13|6186.13|6186.13|6185.42|6185.42|0
1647952160000|2022-03-22 12:29:20|6184.83|6184.83|6184.83|6184.83|6184.83|6184.83|6184.83|6184.83|0
1647952180000|2022-03-22 12:29:40|6184.95|6184.95|6184.95|6184.95|6184.95|6184.95|6184.95|6184.95|0
1647952220000|2022-03-22 12:30:20|6185.66|6185.66|6185.66|6185.66|6185.66|6185.66|6185.66|6185.66|0
1647952230000|2022-03-22 12:30:30|6186.37|6186.37|6186.14|6186.14|6186.37|6186.37|6186.14|6186.14|0
1647952260000|2022-03-22 12:31:00|6186.85|6186.85|6187.57|6187.57|6187.57|6187.57|6186.85|6186.85|0
1647952310000|2022-03-22 12:31:50|6187.68|6187.68|6187.8|6187.8|6187.8|6187.8|6187.57|6187.57|0
1647952320000|2022-03-22 12:32:00|6187.91|6187.91|6187.91|6187.91|6187.91|6187.91|6187.91|6187.91|0
1647952350000|2022-03-22 12:32:30|6187.8|6187.8|6187.8|6187.8|6187.8|6187.8|6187.8|6187.8|0
1647952360000|2022-03-22 12:32:40|6189.22|6189.22|6189.22|6189.22|6189.22|6189.22|6189.22|6189.22|0
1647952370000|2022-03-22 12:32:50|6189.93|6189.93|6189.93|6189.93|6189.93|6189.93|6189.93|6189.93|0
1647952420000|2022-03-22 12:33:40|6189.22|6189.22|6190.05|6190.05|6190.05|6190.05|6189.22|6189.22|0
1647952470000|2022-03-22 12:34:30|6189.56|6189.56|6189.56|6189.56|6189.56|6189.56|6189.56|6189.56|0
1647952480000|2022-03-22 12:34:40|6190.27|6190.27|6190.87|6190.87|6191.69|6191.69|6190.27|6190.27|0
1647952510000|2022-03-22 12:35:10|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|0
1647952540000|2022-03-22 12:35:40|6190.65|6190.65|6188.48|6188.48|6190.65|6190.65|6188.48|6188.48|0
1647952550000|2022-03-22 12:35:50|6188.23|6188.23|6187.87|6187.87|6188.23|6188.23|6187.87|6187.87|0
1647952560000|2022-03-22 12:36:00|6187.64|6187.64|6187.64|6187.64|6187.64|6187.64|6187.64|6187.64|0
1647952580000|2022-03-22 12:36:20|6189.06|6189.06|6189.91|6189.91|6189.91|6189.91|6189.06|6189.06|0
1647952590000|2022-03-22 12:36:30|6190.62|6190.62|6191.67|6191.67|6191.67|6191.67|6190.62|6190.62|0
1647952600000|2022-03-22 12:36:40|6192|6192|6192.25|6192.25|6192.25|6192.25|6192|6192|0
1647952680000|2022-03-22 12:38:00|6192|6192|6193.43|6193.43|6193.43|6193.43|6191.89|6191.89|0
1647952690000|2022-03-22 12:38:10|6193.76|6193.76|6193.42|6193.42|6193.76|6193.76|6193.42|6193.42|0
1647952700000|2022-03-22 12:38:20|6193.3|6193.3|6193.3|6193.3|6193.3|6193.3|6193.3|6193.3|0
1647952710000|2022-03-22 12:38:30|6194.73|6194.73|6194.73|6194.73|6194.73|6194.73|6194.73|6194.73|0
1647952730000|2022-03-22 12:38:50|6191.16|6191.16|6190.92|6190.92|6191.16|6191.16|6190.92|6190.92|0
1647952740000|2022-03-22 12:39:00|6189.49|6189.49|6189.84|6189.84|6189.84|6189.84|6189.49|6189.49|0
1647952780000|2022-03-22 12:39:40|6189.51|6189.51|6189.51|6189.51|6189.51|6189.51|6189.51|6189.51|0
1647952790000|2022-03-22 12:39:50|6189.84|6189.84|6189.84|6189.84|6189.84|6189.84|6189.84|6189.84|0
1647952850000|2022-03-22 12:40:50|6189.73|6189.73|6189.73|6189.73|6189.73|6189.73|6189.73|6189.73|0
1647952880000|2022-03-22 12:41:20|6189.39|6189.39|6189.39|6189.39|6189.39|6189.39|6189.39|6189.39|0
1647952890000|2022-03-22 12:41:30|6189.16|6189.16|6189.16|6189.16|6189.16|6189.16|6189.16|6189.16|0
1647952980000|2022-03-22 12:43:00|6189.87|6189.87|6189.87|6189.87|6189.87|6189.87|6189.87|6189.87|0
1647953000000|2022-03-22 12:43:20|6189.16|6189.16|6189.16|6189.16|6189.16|6189.16|6189.16|6189.16|0
1647953080000|2022-03-22 12:44:40|6189.04|6189.04|6189.04|6189.04|6189.04|6189.04|6189.04|6189.04|0
1647953130000|2022-03-22 12:45:30|6190.47|6190.47|6190.47|6190.47|6190.47|6190.47|6190.47|6190.47|0
1647953170000|2022-03-22 12:46:10|6189.88|6189.88|6190.22|6190.22|6190.22|6190.22|6189.88|6189.88|0
1647953180000|2022-03-22 12:46:20|6190.47|6190.47|6190.47|6190.47|6190.47|6190.47|6190.47|6190.47|0
1647953250000|2022-03-22 12:47:30|6189.76|6189.76|6189.76|6189.76|6189.76|6189.76|6189.76|6189.76|0
1647953260000|2022-03-22 12:47:40|6189.04|6189.04|6189.04|6189.04|6189.04|6189.04|6189.04|6189.04|0
1647953350000|2022-03-22 12:49:10|6187.62|6187.62|6187.37|6187.37|6187.62|6187.62|6187.37|6187.37|0
1647953360000|2022-03-22 12:49:20|6188.08|6188.08|6188.08|6188.08|6188.08|6188.08|6188.08|6188.08|0
1647953380000|2022-03-22 12:49:40|6189.51|6189.51|6189.51|6189.51|6189.51|6189.51|6189.51|6189.51|0
1647953390000|2022-03-22 12:49:50|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|0
1647953410000|2022-03-22 12:50:10|6190.56|6190.56|6190.56|6190.56|6190.56|6190.56|6190.56|6190.56|0
1647953480000|2022-03-22 12:51:20|6190.89|6190.89|6190.89|6190.89|6191.14|6191.14|6190.89|6190.89|0
1647953490000|2022-03-22 12:51:30|6190.4|6190.4|6189.91|6189.91|6190.4|6190.4|6189.91|6189.91|0
1647953500000|2022-03-22 12:51:40|6190.15|6190.15|6189.41|6189.41|6190.15|6190.15|6189.41|6189.41|0
1647953510000|2022-03-22 12:51:50|6189.91|6189.91|6189.91|6189.91|6189.91|6189.91|6189.91|6189.91|0
1647953560000|2022-03-22 12:52:40|6190.4|6190.4|6190.89|6190.89|6190.89|6190.89|6190.15|6190.15|0
1647953580000|2022-03-22 12:53:00|6189.47|6189.47|6186.74|6186.74|6189.47|6189.47|6186.74|6186.74|0
1647953590000|2022-03-22 12:53:10|6186.4|6186.4|6186.4|6186.4|6186.4|6186.4|6186.4|6186.4|0
1647953610000|2022-03-22 12:53:30|6186.52|6186.52|6186.52|6186.52|6186.52|6186.52|6186.52|6186.52|0
1647953620000|2022-03-22 12:53:40|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|0
1647953630000|2022-03-22 12:53:50|6187.35|6187.35|6187.35|6187.35|6187.35|6187.35|6187.35|6187.35|0
1647953660000|2022-03-22 12:54:20|6188.06|6188.06|6188.06|6188.06|6188.06|6188.06|6188.06|6188.06|0
1647953670000|2022-03-22 12:54:30|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|0
1647953690000|2022-03-22 12:54:50|6187.84|6187.84|6187.84|6187.84|6187.84|6187.84|6187.84|6187.84|0
1647953710000|2022-03-22 12:55:10|6188.33|6188.33|6188.33|6188.33|6188.33|6188.33|6188.33|6188.33|0
1647953740000|2022-03-22 12:55:40|6187.62|6187.62|6187.28|6187.28|6187.62|6187.62|6187.28|6187.28|0
1647953810000|2022-03-22 12:56:50|6187.53|6187.53|6187.53|6187.53|6187.53|6187.53|6187.53|6187.53|0
1647953880000|2022-03-22 12:58:00|6187.65|6187.65|6187.65|6187.65|6187.65|6187.65|6187.65|6187.65|0
1647953910000|2022-03-22 12:58:30|6187.89|6187.89|6187.89|6187.89|6187.89|6187.89|6187.89|6187.89|0
1647953930000|2022-03-22 12:58:50|6187.18|6187.18|6187.18|6187.18|6187.18|6187.18|6187.18|6187.18|0
1647953980000|2022-03-22 12:59:40|6187.41|6187.41|6188.36|6188.36|6188.36|6188.36|6187.41|6187.41|0
1647953990000|2022-03-22 12:59:50|6189.07|6189.07|6189.56|6189.56|6189.56|6189.56|6189.07|6189.07|0
1647954000000|2022-03-22 13:00:00|6189.79|6189.79|6190.13|6190.13|6190.13|6190.13|6189.79|6189.79|0
1647954010000|2022-03-22 13:00:10|6190.25|6190.25|6190.25|6190.25|6190.36|6190.36|6190.25|6190.25|0
1647954020000|2022-03-22 13:00:20|6190.74|6190.74|6190.74|6190.74|6190.74|6190.74|6190.74|6190.74|0
1647954030000|2022-03-22 13:00:30|6190.62|6190.62|6190.28|6190.28|6190.62|6190.62|6190.28|6190.28|0
1647954050000|2022-03-22 13:00:50|6190.16|6190.16|6190.16|6190.16|6190.16|6190.16|6190.16|6190.16|0
1647954060000|2022-03-22 13:01:00|6191.58|6191.58|6192.41|6192.41|6192.41|6192.41|6191.58|6191.58|0
1647954070000|2022-03-22 13:01:10|6192.3|6192.3|6192.3|6192.3|6192.3|6192.3|6192.3|6192.3|0
1647954080000|2022-03-22 13:01:20|6192.79|6192.79|6191.83|6191.83|6192.79|6192.79|6191.83|6191.83|0
1647954090000|2022-03-22 13:01:30|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|0
1647954110000|2022-03-22 13:01:50|6193.59|6193.59|6194.3|6194.3|6194.3|6194.3|6193.59|6193.59|0
1647954170000|2022-03-22 13:02:50|6193.59|6193.59|6192.76|6192.76|6193.59|6193.59|6192.76|6192.76|0
1647954190000|2022-03-22 13:03:10|6192.65|6192.65|6193.16|6193.16|6193.16|6193.16|6192.65|6192.65|0
1647954250000|2022-03-22 13:04:10|6193.4|6193.4|6193.4|6193.4|6193.4|6193.4|6193.4|6193.4|0
1647954260000|2022-03-22 13:04:20|6194.83|6194.83|6194.83|6194.83|6194.83|6194.83|6194.83|6194.83|0
1647954330000|2022-03-22 13:05:30|6195.16|6195.16|6195.16|6195.16|6195.16|6195.16|6195.16|6195.16|0
1647954350000|2022-03-22 13:05:50|6195.88|6195.88|6196.59|6196.59|6196.59|6196.59|6195.88|6195.88|0
1647954370000|2022-03-22 13:06:10|6196.82|6196.82|6196.82|6196.82|6196.82|6196.82|6196.82|6196.82|0
1647954380000|2022-03-22 13:06:20|6198.24|6198.24|6198.24|6198.24|6198.24|6198.24|6198.24|6198.24|0
1647954390000|2022-03-22 13:06:30|6198.58|6198.58|6198.58|6198.58|6198.58|6198.58|6198.58|6198.58|0
1647954410000|2022-03-22 13:06:50|6198.15|6198.15|6195.52|6195.52|6198.15|6198.15|6195.52|6195.52|0
1647954420000|2022-03-22 13:07:00|6195.26|6195.26|6195.26|6195.26|6195.26|6195.26|6195.26|6195.26|0
1647954430000|2022-03-22 13:07:10|6195.38|6195.38|6195.26|6195.26|6195.38|6195.38|6195.26|6195.26|0
1647954440000|2022-03-22 13:07:20|6193.84|6193.84|6193.84|6193.84|6193.84|6193.84|6193.84|6193.84|0
1647954470000|2022-03-22 13:07:50|6193.59|6193.59|6193.59|6193.59|6193.59|6193.59|6193.59|6193.59|0
1647954480000|2022-03-22 13:08:00|6193.25|6193.25|6193.37|6193.37|6193.37|6193.37|6193.25|6193.25|0
1647954490000|2022-03-22 13:08:10|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|0
1647954570000|2022-03-22 13:09:30|6193.01|6193.01|6193.01|6193.01|6193.01|6193.01|6192.76|6192.76|0
1647954610000|2022-03-22 13:10:10|6193.68|6193.68|6193.34|6193.34|6193.68|6193.68|6193.34|6193.34|0
1647954650000|2022-03-22 13:10:50|6193.68|6193.68|6193.68|6193.68|6193.68|6193.68|6193.68|6193.68|0
1647954700000|2022-03-22 13:11:40|6191.92|6191.92|6191.92|6191.92|6191.92|6191.92|6191.92|6191.92|0
1647954730000|2022-03-22 13:12:10|6191.69|6191.69|6191.69|6191.69|6191.69|6191.69|6191.69|6191.69|0
1647954740000|2022-03-22 13:12:20|6190.98|6190.98|6190.98|6190.98|6190.98|6190.98|6190.98|6190.98|0
1647954760000|2022-03-22 13:12:40|6189.55|6189.55|6189.06|6189.06|6189.55|6189.55|6189.06|6189.06|0
1647954770000|2022-03-22 13:12:50|6189.77|6189.77|6189.77|6189.77|6189.77|6189.77|6189.77|6189.77|0
1647954780000|2022-03-22 13:13:00|6190.02|6190.02|6190.02|6190.02|6190.02|6190.02|6190.02|6190.02|0
1647954800000|2022-03-22 13:13:20|6191.44|6191.44|6190.73|6190.73|6191.44|6191.44|6190.73|6190.73|0
1647954870000|2022-03-22 13:14:30|6190.02|6190.02|6190.02|6190.02|6190.02|6190.02|6190.02|6190.02|0
1647954900000|2022-03-22 13:15:00|6189.52|6189.52|6189.52|6189.52|6189.52|6189.52|6189.52|6189.52|0
1647954910000|2022-03-22 13:15:10|6188.81|6188.81|6188.81|6188.81|6188.81|6188.81|6188.81|6188.81|0
1647954960000|2022-03-22 13:16:00|6188.93|6188.93|6188.93|6188.93|6188.93|6188.93|6188.93|6188.93|0
1647955020000|2022-03-22 13:17:00|6188.59|6188.59|6188.59|6188.59|6188.59|6188.59|6188.59|6188.59|0
1647955040000|2022-03-22 13:17:20|6188.33|6188.33|6188.33|6188.33|6188.33|6188.33|6188.33|6188.33|0
1647955090000|2022-03-22 13:18:10|6188.57|6188.57|6188.57|6188.57|6188.57|6188.57|6188.57|6188.57|0
1647955100000|2022-03-22 13:18:20|6188.69|6188.69|6188.69|6188.69|6188.69|6188.69|6188.69|6188.69|0
1647955120000|2022-03-22 13:18:40|6189.03|6189.03|6188.13|6188.13|6189.55|6189.55|6188.13|6188.13|0
1647955140000|2022-03-22 13:19:00|6188.25|6188.25|6188.36|6188.36|6188.36|6188.36|6188.25|6188.25|0
1647955160000|2022-03-22 13:19:20|6189.07|6189.07|6189.79|6189.79|6189.79|6189.79|6189.07|6189.07|0
1647955190000|2022-03-22 13:19:50|6190.28|6190.28|6190.28|6190.28|6190.28|6190.28|6190.16|6190.16|0
1647955220000|2022-03-22 13:20:20|6190.16|6190.16|6190.16|6190.16|6190.16|6190.16|6190.16|6190.16|0
1647955240000|2022-03-22 13:20:40|6190.05|6190.05|6188.86|6188.86|6190.05|6190.05|6188.86|6188.86|0
1647955260000|2022-03-22 13:21:00|6188.97|6188.97|6188.97|6188.97|6188.97|6188.97|6188.97|6188.97|0
1647955280000|2022-03-22 13:21:20|6188.73|6188.73|6188.46|6188.46|6188.73|6188.73|6188.46|6188.46|0
1647955320000|2022-03-22 13:22:00|6184.19|6184.19|6184.19|6184.19|6184.19|6184.19|6184.19|6184.19|0
1647955370000|2022-03-22 13:22:50|6184.44|6184.44|6184.44|6184.44|6184.44|6184.44|6184.44|6184.44|0
1647955400000|2022-03-22 13:23:20|6185.86|6185.86|6185.86|6185.86|6185.86|6185.86|6185.86|6185.86|0
1647955510000|2022-03-22 13:25:10|6186.57|6186.57|6186.57|6186.57|6186.57|6186.57|6186.57|6186.57|0
1647955550000|2022-03-22 13:25:50|6187.28|6187.28|6187.18|6187.18|6187.28|6187.28|6186.95|6186.95|0
1647955570000|2022-03-22 13:26:10|6189.32|6189.32|6190.03|6190.03|6190.03|6190.03|6189.32|6189.32|0
1647955580000|2022-03-22 13:26:20|6190.74|6190.74|6190.74|6190.74|6190.74|6190.74|6190.74|6190.74|0
1647955610000|2022-03-22 13:26:50|6189.32|6189.32|6188.6|6188.6|6189.32|6189.32|6188.6|6188.6|0
1647955710000|2022-03-22 13:28:30|6188.72|6188.72|6190.14|6190.14|6190.14|6190.14|6188.72|6188.72|0
1647955720000|2022-03-22 13:28:40|6192.4|6192.4|6194.16|6194.16|6194.16|6194.16|6192.4|6192.4|0
1647955730000|2022-03-22 13:28:50|6194.04|6194.04|6193.93|6193.93|6194.04|6194.04|6193.93|6193.93|0
1647955750000|2022-03-22 13:29:10|6193.69|6193.69|6193.69|6193.69|6193.69|6193.69|6193.69|6193.69|0
1647955760000|2022-03-22 13:29:20|6193.93|6193.93|6193.93|6193.93|6193.93|6193.93|6193.93|6193.93|0
1647955780000|2022-03-22 13:29:40|6194.64|6194.64|6194.64|6194.64|6194.64|6194.64|6194.64|6194.64|0
1647955790000|2022-03-22 13:29:50|6195.17|6195.17|6195.17|6195.17|6195.17|6195.17|6195.17|6195.17|0
1647955800000|2022-03-22 13:30:00|6196.59|6196.59|6193.74|6193.74|6197.55|6197.55|6193.74|6193.74|0
1647955830000|2022-03-22 13:30:30|6194.2|6194.2|6194.2|6194.2|6194.2|6194.2|6194.2|6194.2|0
1647955860000|2022-03-22 13:31:00|6194.44|6194.44|6190.64|6190.64|6194.44|6194.44|6190.64|6190.64|0
1647955880000|2022-03-22 13:31:20|6190.53|6190.53|6189.7|6189.7|6190.53|6190.53|6189.7|6189.7|0
1647955900000|2022-03-22 13:31:40|6189.35|6189.35|6186.5|6186.5|6189.35|6189.35|6186.5|6186.5|0
1647955950000|2022-03-22 13:32:30|6185.79|6185.79|6187.93|6187.93|6187.93|6187.93|6185.79|6185.79|0
1647955960000|2022-03-22 13:32:40|6188.16|6188.16|6190.18|6190.18|6190.18|6190.18|6188.04|6188.04|0
1647955970000|2022-03-22 13:32:50|6190.3|6190.3|6190.3|6190.3|6190.3|6190.3|6190.3|6190.3|0
1647955980000|2022-03-22 13:33:00|6190.18|6190.18|6190.18|6190.18|6190.18|6190.18|6190.18|6190.18|0
1647956030000|2022-03-22 13:33:50|6190.67|6190.67|6190.67|6190.67|6190.67|6190.67|6190.67|6190.67|0
1647956040000|2022-03-22 13:34:00|6192.1|6192.1|6192.1|6192.1|6192.1|6192.1|6192.1|6192.1|0
1647956070000|2022-03-22 13:34:30|6192.34|6192.34|6192.34|6192.34|6192.34|6192.34|6192.34|6192.34|0
1647956090000|2022-03-22 13:34:50|6193.06|6193.06|6193.39|6193.39|6193.39|6193.39|6193.06|6193.06|0
1647956100000|2022-03-22 13:35:00|6193.51|6193.51|6193.62|6193.62|6193.62|6193.62|6193.51|6193.51|0
1647956130000|2022-03-22 13:35:30|6192.91|6192.91|6191.49|6191.49|6192.91|6192.91|6191.49|6191.49|0
1647956150000|2022-03-22 13:35:50|6191.37|6191.37|6190.54|6190.54|6191.37|6191.37|6190.54|6190.54|0
1647956160000|2022-03-22 13:36:00|6190.43|6190.43|6190.31|6190.31|6190.43|6190.43|6190.31|6190.31|0
1647956170000|2022-03-22 13:36:10|6188.89|6188.89|6188.89|6188.89|6188.89|6188.89|6188.89|6188.89|0
1647956220000|2022-03-22 13:37:00|6186.04|6186.04|6186.04|6186.04|6186.04|6186.04|6186.04|6186.04|0
1647956230000|2022-03-22 13:37:10|6187.46|6187.46|6188.18|6188.18|6188.18|6188.18|6187.46|6187.46|0
1647956240000|2022-03-22 13:37:20|6186.75|6186.75|6187.46|6187.46|6187.46|6187.46|6186.75|6186.75|0
1647956250000|2022-03-22 13:37:30|6187.58|6187.58|6187.83|6187.83|6187.83|6187.83|6187.58|6187.58|0
1647956280000|2022-03-22 13:38:00|6187.11|6187.11|6187.11|6187.11|6187.11|6187.11|6187.11|6187.11|0
1647956290000|2022-03-22 13:38:10|6184.02|6184.02|6182.33|6182.33|6184.02|6184.02|6182.33|6182.33|0
1647956330000|2022-03-22 13:38:50|6183.04|6183.04|6183.75|6183.75|6183.75|6183.75|6183.04|6183.04|0
1647956340000|2022-03-22 13:39:00|6183.87|6183.87|6185.63|6185.63|6185.63|6185.63|6183.87|6183.87|0
1647956370000|2022-03-22 13:39:30|6184.92|6184.92|6184.92|6184.92|6184.92|6184.92|6184.92|6184.92|0
1647956400000|2022-03-22 13:40:00|6184.2|6184.2|6185.15|6185.15|6185.4|6185.4|6183.97|6183.97|0
1647956510000|2022-03-22 13:41:50|6185.27|6185.27|6185.27|6185.27|6185.27|6185.27|6185.27|6185.27|0
1647956520000|2022-03-22 13:42:00|6185.15|6185.15|6183.38|6183.38|6185.15|6185.15|6183.38|6183.38|0
1647956530000|2022-03-22 13:42:10|6183.26|6183.26|6183.26|6183.26|6183.26|6183.26|6183.26|6183.26|0
1647956550000|2022-03-22 13:42:30|6183.49|6183.49|6183.49|6183.49|6183.49|6183.49|6183.49|6183.49|0
1647956580000|2022-03-22 13:43:00|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|0
1647956600000|2022-03-22 13:43:20|6182.33|6182.33|6182.33|6182.33|6182.33|6182.33|6182.33|6182.33|0
1647956630000|2022-03-22 13:43:50|6182.67|6182.67|6182.55|6182.55|6182.67|6182.67|6182.55|6182.55|0
1647956690000|2022-03-22 13:44:50|6182.67|6182.67|6182.67|6182.67|6182.67|6182.67|6182.67|6182.67|0
1647956730000|2022-03-22 13:45:30|6183|6183|6183.71|6183.71|6183.71|6183.71|6183|6183|0
1647956750000|2022-03-22 13:45:50|6184.43|6184.43|6184.43|6184.43|6184.43|6184.43|6184.43|6184.43|0
1647956760000|2022-03-22 13:46:00|6184.92|6184.92|6184.92|6184.92|6184.92|6184.92|6184.92|6184.92|0
1647956780000|2022-03-22 13:46:20|6185.27|6185.27|6186.31|6186.31|6186.31|6186.31|6185.27|6185.27|0
1647956790000|2022-03-22 13:46:30|6187.03|6187.03|6187.77|6187.77|6187.77|6187.77|6187.03|6187.03|0
1647956810000|2022-03-22 13:46:50|6187.05|6187.05|6188.1|6188.1|6188.1|6188.1|6187.05|6187.05|0
1647956870000|2022-03-22 13:47:50|6188.63|6188.63|6189.79|6189.79|6189.79|6189.79|6188.63|6188.63|0
1647956880000|2022-03-22 13:48:00|6189.08|6189.08|6188.95|6188.95|6189.08|6189.08|6188.37|6188.37|0
1647956890000|2022-03-22 13:48:10|6189.19|6189.19|6189.19|6189.19|6189.19|6189.19|6189.19|6189.19|0
1647956910000|2022-03-22 13:48:30|6189.08|6189.08|6190.24|6190.24|6190.24|6190.24|6189.08|6189.08|0
1647956970000|2022-03-22 13:49:30|6190.96|6190.96|6190.96|6190.96|6190.96|6190.96|6190.96|6190.96|0
1647957020000|2022-03-22 13:50:20|6190.24|6190.24|6190.24|6190.24|6190.24|6190.24|6190.24|6190.24|0
1647957050000|2022-03-22 13:50:50|6190.74|6190.74|6190.49|6190.49|6190.74|6190.74|6190.49|6190.49|0
1647957060000|2022-03-22 13:51:00|6191.2|6191.2|6191.91|6191.91|6191.91|6191.91|6191.2|6191.2|0
1647957070000|2022-03-22 13:51:10|6191.8|6191.8|6191.8|6191.8|6191.8|6191.8|6191.8|6191.8|0
1647957100000|2022-03-22 13:51:40|6192.13|6192.13|6192.13|6192.13|6192.13|6192.13|6192.13|6192.13|0
1647957110000|2022-03-22 13:51:50|6192.25|6192.25|6192.25|6192.25|6192.25|6192.25|6192.25|6192.25|0
1647957140000|2022-03-22 13:52:20|6192.13|6192.13|6192.25|6192.25|6192.25|6192.25|6192.13|6192.13|0
1647957150000|2022-03-22 13:52:30|6191.54|6191.54|6191.54|6191.54|6191.54|6191.54|6191.54|6191.54|0
1647957220000|2022-03-22 13:53:40|6191.78|6191.78|6191.78|6191.78|6191.78|6191.78|6191.78|6191.78|0
1647957230000|2022-03-22 13:53:50|6191.29|6191.29|6186.84|6186.84|6191.29|6191.29|6186.84|6186.84|0
1647957240000|2022-03-22 13:54:00|6186.96|6186.96|6186.96|6186.96|6186.96|6186.96|6186.96|6186.96|0
1647957250000|2022-03-22 13:54:10|6187.07|6187.07|6187.07|6187.07|6187.07|6187.07|6187.07|6187.07|0
1647957260000|2022-03-22 13:54:20|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|0
1647957270000|2022-03-22 13:54:30|6187.53|6187.53|6190.96|6190.96|6190.96|6190.96|6187.53|6187.53|0
1647957280000|2022-03-22 13:54:40|6191.08|6191.08|6190.27|6190.27|6191.42|6191.42|6190.27|6190.27|0
1647957290000|2022-03-22 13:54:50|6190.38|6190.38|6190.63|6190.63|6190.63|6190.63|6190.15|6190.15|0
1647957300000|2022-03-22 13:55:00|6190.4|6190.4|6190.51|6190.51|6190.51|6190.51|6190.4|6190.4|0
1647957310000|2022-03-22 13:55:10|6191.22|6191.22|6191.56|6191.56|6191.56|6191.56|6191.11|6191.11|0
1647957320000|2022-03-22 13:55:20|6190.14|6190.14|6189.31|6189.31|6190.14|6190.14|6189.31|6189.31|0
1647957370000|2022-03-22 13:56:10|6189.42|6189.42|6189.42|6189.42|6189.42|6189.42|6189.42|6189.42|0
1647957380000|2022-03-22 13:56:20|6188.71|6188.71|6188.71|6188.71|6188.71|6188.71|6188.71|6188.71|0
1647957400000|2022-03-22 13:56:40|6187.17|6187.17|6186.72|6186.72|6187.17|6187.17|6186.34|6186.34|0
1647957410000|2022-03-22 13:56:50|6186.46|6186.46|6186.57|6186.57|6186.57|6186.57|6186.46|6186.46|0
1647957430000|2022-03-22 13:57:10|6187.28|6187.28|6184.55|6184.55|6187.28|6187.28|6184.55|6184.55|0
1647957440000|2022-03-22 13:57:20|6184.78|6184.78|6183.31|6183.31|6184.78|6184.78|6183.31|6183.31|0
1647957450000|2022-03-22 13:57:30|6183.8|6183.8|6185.82|6185.82|6185.93|6185.93|6183.8|6183.8|0
1647957460000|2022-03-22 13:57:40|6185.93|6185.93|6185.93|6185.93|6185.93|6185.93|6185.93|6185.93|0
1647957470000|2022-03-22 13:57:50|6186.05|6186.05|6186.05|6186.05|6186.05|6186.05|6186.05|6186.05|0
1647957480000|2022-03-22 13:58:00|6187.47|6187.47|6187.23|6187.23|6187.47|6187.47|6187.23|6187.23|0
1647957490000|2022-03-22 13:58:10|6187.47|6187.47|6187.23|6187.23|6187.47|6187.47|6187.23|6187.23|0
1647957510000|2022-03-22 13:58:30|6187.47|6187.47|6187.74|6187.74|6187.97|6187.97|6187.47|6187.47|0
1647957530000|2022-03-22 13:58:50|6187.02|6187.02|6187.02|6187.02|6187.02|6187.02|6187.02|6187.02|0
1647957540000|2022-03-22 13:59:00|6184.18|6184.18|6184.18|6184.18|6184.18|6184.18|6184.18|6184.18|0
1647957560000|2022-03-22 13:59:20|6184.41|6184.41|6184.41|6184.41|6184.41|6184.41|6184.41|6184.41|0
1647957600000|2022-03-22 14:00:00|6184.29|6184.29|6184.29|6184.29|6184.29|6184.29|6184.29|6184.29|0
1647957610000|2022-03-22 14:00:10|6182.28|6182.28|6182.77|6182.77|6182.77|6182.77|6181.34|6181.34|0
1647957620000|2022-03-22 14:00:20|6183.23|6183.23|6182.88|6182.88|6183.23|6183.23|6182.88|6182.88|0
1647957630000|2022-03-22 14:00:30|6184.33|6184.33|6184.67|6184.67|6184.67|6184.67|6184.33|6184.33|0
1647957660000|2022-03-22 14:01:00|6183.96|6183.96|6183.96|6183.96|6183.96|6183.96|6183.96|6183.96|0
1647957670000|2022-03-22 14:01:10|6184.67|6184.67|6184.67|6184.67|6184.67|6184.67|6184.67|6184.67|0
1647957700000|2022-03-22 14:01:40|6185.38|6185.38|6187.17|6187.17|6187.17|6187.17|6185.38|6185.38|0
1647957710000|2022-03-22 14:01:50|6187.28|6187.28|6188.97|6188.97|6188.97|6188.97|6187.28|6187.28|0
1647957730000|2022-03-22 14:02:10|6187.55|6187.55|6185.41|6185.41|6187.55|6187.55|6185.41|6185.41|0
1647957760000|2022-03-22 14:02:40|6185.3|6185.3|6185.3|6185.3|6185.3|6185.3|6185.3|6185.3|0
1647957770000|2022-03-22 14:02:50|6185.54|6185.54|6188.17|6188.17|6188.17|6188.17|6185.54|6185.54|0
1647957790000|2022-03-22 14:03:10|6187.46|6187.46|6187.34|6187.34|6187.46|6187.46|6187.34|6187.34|0
1647957800000|2022-03-22 14:03:20|6187|6187|6187|6187|6187|6187|6187|6187|0
1647957810000|2022-03-22 14:03:30|6187.24|6187.24|6187.24|6187.24|6187.24|6187.24|6187.24|6187.24|0
1647957820000|2022-03-22 14:03:40|6187.13|6187.13|6187.13|6187.13|6187.13|6187.13|6187.13|6187.13|0
1647957850000|2022-03-22 14:04:10|6187.84|6187.84|6189.26|6189.26|6189.26|6189.26|6187.84|6187.84|0
1647957860000|2022-03-22 14:04:20|6188.55|6188.55|6188.55|6188.55|6188.55|6188.55|6188.55|6188.55|0
1647957890000|2022-03-22 14:04:50|6187.84|6187.84|6187.84|6187.84|6187.84|6187.84|6187.84|6187.84|0
1647957900000|2022-03-22 14:05:00|6187.49|6187.49|6187.49|6187.49|6187.49|6187.49|6187.49|6187.49|0
1647957910000|2022-03-22 14:05:10|6187|6187|6184.75|6184.75|6187|6187|6184.75|6184.75|0
1647957920000|2022-03-22 14:05:20|6184.86|6184.86|6184.86|6184.86|6184.86|6184.86|6184.86|6184.86|0
1647957930000|2022-03-22 14:05:30|6184.15|6184.15|6182.01|6182.01|6184.15|6184.15|6182.01|6182.01|0
1647957940000|2022-03-22 14:05:40|6182.73|6182.73|6182.73|6182.73|6182.73|6182.73|6182.73|6182.73|0
1647957990000|2022-03-22 14:06:30|6182.61|6182.61|6182.61|6182.61|6182.61|6182.61|6182.61|6182.61|0
1647958010000|2022-03-22 14:06:50|6180.11|6180.11|6179.63|6179.63|6180.6|6180.6|6179.63|6179.63|0
1647958020000|2022-03-22 14:07:00|6179.4|6179.4|6179.4|6179.4|6179.4|6179.4|6179.4|6179.4|0
1647958030000|2022-03-22 14:07:10|6179.28|6179.28|6179.28|6179.28|6179.28|6179.28|6179.28|6179.28|0
1647958040000|2022-03-22 14:07:20|6178.94|6178.94|6178.94|6178.94|6178.94|6178.94|6178.94|6178.94|0
1647958050000|2022-03-22 14:07:30|6180.37|6180.37|6182.62|6182.62|6182.62|6182.62|6180.37|6180.37|0
1647958080000|2022-03-22 14:08:00|6181.91|6181.91|6181.91|6181.91|6181.91|6181.91|6181.91|6181.91|0
1647958120000|2022-03-22 14:08:40|6182.16|6182.16|6182.16|6182.16|6182.16|6182.16|6182.16|6182.16|0
1647958130000|2022-03-22 14:08:50|6182.27|6182.27|6182.27|6182.27|6182.27|6182.27|6182.27|6182.27|0
1647958140000|2022-03-22 14:09:00|6182.54|6182.54|6184.3|6184.3|6184.3|6184.3|6182.54|6182.54|0
1647958160000|2022-03-22 14:09:20|6184.41|6184.41|6184.41|6184.41|6184.41|6184.41|6184.41|6184.41|0
1647958180000|2022-03-22 14:09:40|6185.13|6185.13|6185.13|6185.13|6185.13|6185.13|6185.13|6185.13|0
1647958220000|2022-03-22 14:10:20|6187.04|6187.04|6189.89|6189.89|6189.89|6189.89|6187.04|6187.04|0
1647958240000|2022-03-22 14:10:40|6190.01|6190.01|6190.01|6190.01|6190.01|6190.01|6190.01|6190.01|0
1647958260000|2022-03-22 14:11:00|6188.58|6188.58|6188.58|6188.58|6188.58|6188.58|6187.87|6187.87|0
1647958270000|2022-03-22 14:11:10|6189.3|6189.3|6189.3|6189.3|6189.3|6189.3|6189.3|6189.3|0
1647958290000|2022-03-22 14:11:30|6187.64|6187.64|6188.02|6188.02|6188.35|6188.35|6187.64|6187.64|0
1647958310000|2022-03-22 14:11:50|6188.73|6188.73|6188.73|6188.73|6188.73|6188.73|6188.73|6188.73|0
1647958330000|2022-03-22 14:12:10|6189.44|6189.44|6189.19|6189.19|6189.44|6189.44|6189.19|6189.19|0
1647958350000|2022-03-22 14:12:30|6189.91|6189.91|6189.91|6189.91|6189.91|6189.91|6189.91|6189.91|0
1647958360000|2022-03-22 14:12:40|6189.67|6189.67|6189.67|6189.67|6189.67|6189.67|6189.67|6189.67|0
1647958370000|2022-03-22 14:12:50|6189.76|6189.76|6190.1|6190.1|6190.1|6190.1|6189.76|6189.76|0
1647958400000|2022-03-22 14:13:20|6190.81|6190.81|6190.81|6190.81|6190.81|6190.81|6190.81|6190.81|0
1647958430000|2022-03-22 14:13:50|6190.93|6190.93|6190.93|6190.93|6190.93|6190.93|6190.93|6190.93|0
1647958440000|2022-03-22 14:14:00|6187.03|6187.03|6187.03|6187.03|6187.03|6187.03|6187.03|6187.03|0
1647958500000|2022-03-22 14:15:00|6187.74|6187.74|6187.74|6187.74|6187.74|6187.74|6187.74|6187.74|0
1647958550000|2022-03-22 14:15:50|6187.99|6187.99|6187.76|6187.76|6187.99|6187.99|6187.76|6187.76|0
1647958610000|2022-03-22 14:16:50|6189.89|6189.89|6189.89|6189.89|6189.89|6189.89|6189.89|6189.89|0
1647958620000|2022-03-22 14:17:00|6190.14|6190.14|6190.26|6190.26|6190.26|6190.26|6190.14|6190.14|0
1647958630000|2022-03-22 14:17:10|6191.68|6191.68|6191.68|6191.68|6191.68|6191.68|6191.68|6191.68|0
1647958640000|2022-03-22 14:17:20|6191.33|6191.33|6191.12|6191.12|6191.35|6191.35|6191.1|6191.1|0
1647958650000|2022-03-22 14:17:30|6191.45|6191.45|6191.45|6191.45|6191.45|6191.45|6191.45|6191.45|0
1647958660000|2022-03-22 14:17:40|6191.68|6191.68|6192.26|6192.26|6192.26|6192.26|6191.68|6191.68|0
1647958690000|2022-03-22 14:18:10|6190.13|6190.13|6190.13|6190.13|6190.84|6190.84|6190.13|6190.13|0
1647958730000|2022-03-22 14:18:50|6189.55|6189.55|6189.55|6189.55|6189.55|6189.55|6189.55|6189.55|0
1647958740000|2022-03-22 14:19:00|6189.81|6189.81|6189.81|6189.81|6189.81|6189.81|6189.81|6189.81|0
1647958750000|2022-03-22 14:19:10|6189.7|6189.7|6189.7|6189.7|6189.7|6189.7|6189.7|6189.7|0
1647958770000|2022-03-22 14:19:30|6190.41|6190.41|6190.41|6190.41|6190.41|6190.41|6190.41|6190.41|0
1647958800000|2022-03-22 14:20:00|6190.18|6190.18|6190.18|6190.18|6190.18|6190.18|6190.18|6190.18|0
1647958820000|2022-03-22 14:20:20|6190.41|6190.41|6190.64|6190.64|6190.64|6190.64|6190.41|6190.41|0
1647958860000|2022-03-22 14:21:00|6191.35|6191.35|6191.35|6191.35|6191.35|6191.35|6191.35|6191.35|0
1647958870000|2022-03-22 14:21:10|6189.35|6189.35|6187.96|6187.96|6189.35|6189.35|6187.96|6187.96|0
1647958880000|2022-03-22 14:21:20|6188.45|6188.45|6188.45|6188.45|6188.45|6188.45|6188.45|6188.45|0
1647958910000|2022-03-22 14:21:50|6188.11|6188.11|6188.11|6188.11|6188.11|6188.11|6188.11|6188.11|0
1647958920000|2022-03-22 14:22:00|6189.53|6189.53|6190.96|6190.96|6190.96|6190.96|6189.53|6189.53|0
1647958930000|2022-03-22 14:22:10|6191.2|6191.2|6191.2|6191.2|6191.2|6191.2|6191.2|6191.2|0
1647958940000|2022-03-22 14:22:20|6191.91|6191.91|6191.91|6191.91|6191.91|6191.91|6191.91|6191.91|0
1647958980000|2022-03-22 14:23:00|6192.18|6192.18|6192.18|6192.18|6192.18|6192.18|6192.18|6192.18|0
1647958990000|2022-03-22 14:23:10|6191.47|6191.47|6192.42|6192.42|6192.42|6192.42|6191.47|6191.47|0
1647959010000|2022-03-22 14:23:30|6191.93|6191.93|6192.85|6192.85|6192.85|6192.85|6191.68|6191.68|0
1647959020000|2022-03-22 14:23:40|6192.14|6192.14|6192.14|6192.14|6192.14|6192.14|6192.14|6192.14|0
1647959030000|2022-03-22 14:23:50|6192.02|6192.02|6192.02|6192.02|6192.02|6192.02|6192.02|6192.02|0
1647959050000|2022-03-22 14:24:10|6191.91|6191.91|6191.91|6191.91|6191.91|6191.91|6191.91|6191.91|0
1647959060000|2022-03-22 14:24:20|6191.67|6191.67|6191.67|6191.67|6191.67|6191.67|6191.67|6191.67|0
1647959100000|2022-03-22 14:25:00|6191.33|6191.33|6191.33|6191.33|6191.33|6191.33|6191.33|6191.33|0
1647959110000|2022-03-22 14:25:10|6191.44|6191.44|6191.44|6191.44|6191.44|6191.44|6191.44|6191.44|0
1647959130000|2022-03-22 14:25:30|6191.69|6191.69|6191.69|6191.69|6191.69|6191.69|6191.69|6191.69|0
1647959160000|2022-03-22 14:26:00|6191.2|6191.2|6191.2|6191.2|6191.2|6191.2|6191.2|6191.2|0
1647959170000|2022-03-22 14:26:10|6191.08|6191.08|6191.08|6191.08|6191.08|6191.08|6191.08|6191.08|0
1647959200000|2022-03-22 14:26:40|6189.66|6189.66|6189.66|6189.66|6189.66|6189.66|6189.66|6189.66|0
1647959220000|2022-03-22 14:27:00|6189.89|6189.89|6190|6190|6190|6190|6189.89|6189.89|0
1647959240000|2022-03-22 14:27:20|6189.29|6189.29|6189.29|6189.29|6189.29|6189.29|6189.29|6189.29|0
1647959270000|2022-03-22 14:27:50|6187.87|6187.87|6187.87|6187.87|6187.87|6187.87|6187.87|6187.87|0
1647959280000|2022-03-22 14:28:00|6187.75|6187.75|6187.64|6187.64|6187.75|6187.75|6187.64|6187.64|0
1647959290000|2022-03-22 14:28:10|6189.06|6189.06|6189.77|6189.77|6189.77|6189.77|6189.06|6189.06|0
1647959310000|2022-03-22 14:28:30|6189.06|6189.06|6189.06|6189.06|6189.06|6189.06|6189.06|6189.06|0
1647959320000|2022-03-22 14:28:40|6189.4|6189.4|6189.64|6189.64|6189.64|6189.64|6189.4|6189.4|0
1647959350000|2022-03-22 14:29:10|6189.15|6189.15|6189.15|6189.15|6189.15|6189.15|6189.15|6189.15|0
1647959370000|2022-03-22 14:29:30|6189.26|6189.26|6189.26|6189.26|6189.26|6189.26|6189.26|6189.26|0
1647959400000|2022-03-22 14:30:00|6189.5|6189.5|6190.08|6190.08|6190.08|6190.08|6189.5|6189.5|0
1647959410000|2022-03-22 14:30:10|6189.81|6189.81|6189.81|6189.81|6189.81|6189.81|6189.81|6189.81|0
1647959430000|2022-03-22 14:30:30|6189.58|6189.58|6189.58|6189.58|6189.58|6189.58|6189.58|6189.58|0
1647959440000|2022-03-22 14:30:40|6189.92|6189.92|6189.58|6189.58|6189.92|6189.92|6189.58|6189.58|0
1647959450000|2022-03-22 14:30:50|6188.87|6188.87|6188.87|6188.87|6188.87|6188.87|6188.87|6188.87|0
1647959460000|2022-03-22 14:31:00|6188.64|6188.64|6188.87|6188.87|6188.87|6188.87|6188.64|6188.64|0
1647959470000|2022-03-22 14:31:10|6187.44|6187.44|6187.94|6187.94|6187.94|6187.94|6187.44|6187.44|0
1647959480000|2022-03-22 14:31:20|6187.23|6187.23|6188.05|6188.05|6188.05|6188.05|6187.23|6187.23|0
1647959500000|2022-03-22 14:31:40|6188.17|6188.17|6188.17|6188.17|6188.17|6188.17|6188.17|6188.17|0
1647959530000|2022-03-22 14:32:10|6187.46|6187.46|6187.46|6187.46|6187.46|6187.46|6187.46|6187.46|0
1647959550000|2022-03-22 14:32:30|6187.79|6187.79|6188.13|6188.13|6188.13|6188.13|6187.79|6187.79|0
1647959570000|2022-03-22 14:32:50|6188.24|6188.24|6187.05|6187.05|6188.48|6188.48|6187.05|6187.05|0
1647959580000|2022-03-22 14:33:00|6187.17|6187.17|6187.88|6187.88|6187.88|6187.88|6187.17|6187.17|0
1647959590000|2022-03-22 14:33:10|6187.65|6187.65|6187.65|6187.65|6187.65|6187.65|6187.65|6187.65|0
1647959610000|2022-03-22 14:33:30|6188.36|6188.36|6188.24|6188.24|6188.36|6188.36|6188.24|6188.24|0
1647959620000|2022-03-22 14:33:40|6188.13|6188.13|6187.9|6187.9|6188.13|6188.13|6187.9|6187.9|0
1647959630000|2022-03-22 14:33:50|6187.65|6187.65|6187.65|6187.65|6187.65|6187.65|6187.65|6187.65|0
1647959650000|2022-03-22 14:34:10|6187.91|6187.91|6188.18|6188.18|6188.18|6188.18|6187.91|6187.91|0
1647959660000|2022-03-22 14:34:20|6188.42|6188.42|6188.77|6188.77|6188.77|6188.77|6188.42|6188.42|0
1647959670000|2022-03-22 14:34:30|6188.66|6188.66|6189.46|6189.46|6189.7|6189.7|6188.66|6188.66|0
1647959690000|2022-03-22 14:34:50|6187.32|6187.32|6187.32|6187.32|6187.32|6187.32|6187.32|6187.32|0
1647959700000|2022-03-22 14:35:00|6186.97|6186.97|6186.97|6186.97|6186.97|6186.97|6186.97|6186.97|0
1647959710000|2022-03-22 14:35:10|6187.24|6187.24|6187.24|6187.24|6187.24|6187.24|6187.24|6187.24|0
1647959740000|2022-03-22 14:35:40|6188.91|6188.91|6189.26|6189.26|6189.26|6189.26|6188.91|6188.91|0
1647959750000|2022-03-22 14:35:50|6188.54|6188.54|6188.54|6188.54|6188.54|6188.54|6188.54|6188.54|0
1647959760000|2022-03-22 14:36:00|6188.66|6188.66|6188.66|6188.66|6188.66|6188.66|6188.66|6188.66|0
1647959790000|2022-03-22 14:36:30|6190.08|6190.08|6190.08|6190.08|6190.08|6190.08|6190.08|6190.08|0
1647959850000|2022-03-22 14:37:30|6190.8|6190.8|6192.22|6192.22|6192.22|6192.22|6190.8|6190.8|0
1647959860000|2022-03-22 14:37:40|6191.51|6191.51|6190.8|6190.8|6191.51|6191.51|6190.8|6190.8|0
1647959880000|2022-03-22 14:38:00|6191.04|6191.04|6191.04|6191.04|6191.04|6191.04|6191.04|6191.04|0
1647959920000|2022-03-22 14:38:40|6191.38|6191.38|6191.04|6191.04|6191.38|6191.38|6190.71|6190.71|0
1647959930000|2022-03-22 14:38:50|6190.55|6190.55|6190.55|6190.55|6190.55|6190.55|6190.55|6190.55|0
1647959940000|2022-03-22 14:39:00|6190.8|6190.8|6190.8|6190.8|6190.8|6190.8|6190.8|6190.8|0
1647959960000|2022-03-22 14:39:20|6190.56|6190.56|6190.56|6190.56|6190.56|6190.56|6190.56|6190.56|0
1647960000000|2022-03-22 14:40:00|6190.22|6190.22|6189.75|6189.75|6190.22|6190.22|6189.75|6189.75|0
1647960030000|2022-03-22 14:40:30|6189.87|6189.87|6189.87|6189.87|6189.87|6189.87|6189.87|6189.87|0
1647960060000|2022-03-22 14:41:00|6189.62|6189.62|6189.62|6189.62|6189.62|6189.62|6189.62|6189.62|0
1647960070000|2022-03-22 14:41:10|6188.2|6188.2|6188.2|6188.2|6188.2|6188.2|6188.2|6188.2|0
1647960080000|2022-03-22 14:41:20|6188.91|6188.91|6189.62|6189.62|6189.62|6189.62|6188.91|6188.91|0
1647960100000|2022-03-22 14:41:40|6189.96|6189.96|6190.45|6190.45|6190.45|6190.45|6189.96|6189.96|0
1647960110000|2022-03-22 14:41:50|6191.88|6191.88|6190.45|6190.45|6191.88|6191.88|6189.74|6189.74|0
1647960130000|2022-03-22 14:42:10|6190.57|6190.57|6190.57|6190.57|6190.57|6190.57|6190.57|6190.57|0
1647960140000|2022-03-22 14:42:20|6189.14|6189.14|6189.86|6189.86|6189.86|6189.86|6189.14|6189.14|0
1647960160000|2022-03-22 14:42:40|6190.19|6190.19|6190.9|6190.9|6190.9|6190.9|6190.19|6190.19|0
1647960240000|2022-03-22 14:44:00|6190.08|6190.08|6189.71|6189.71|6190.08|6190.08|6189.71|6189.71|0
1647960250000|2022-03-22 14:44:10|6190.21|6190.21|6191.16|6191.16|6191.16|6191.16|6190.21|6190.21|0
1647960270000|2022-03-22 14:44:30|6191.28|6191.28|6191.28|6191.28|6191.28|6191.28|6191.28|6191.28|0
1647960280000|2022-03-22 14:44:40|6190.57|6190.57|6190.57|6190.57|6190.57|6190.57|6190.57|6190.57|0
1647960290000|2022-03-22 14:44:50|6190.68|6190.68|6190.68|6190.68|6190.68|6190.68|6190.68|6190.68|0
1647960300000|2022-03-22 14:45:00|6190.8|6190.8|6190.8|6190.8|6190.8|6190.8|6190.8|6190.8|0
1647960330000|2022-03-22 14:45:30|6190.92|6190.92|6190.92|6190.92|6190.92|6190.92|6190.92|6190.92|0
1647960360000|2022-03-22 14:46:00|6191.03|6191.03|6191.03|6191.03|6191.03|6191.03|6191.03|6191.03|0
1647960430000|2022-03-22 14:47:10|6190.32|6190.32|6188.78|6188.78|6190.32|6190.32|6188.78|6188.78|0
1647960440000|2022-03-22 14:47:20|6191.16|6191.16|6189.74|6189.74|6191.16|6191.16|6189.74|6189.74|0
1647960450000|2022-03-22 14:47:30|6189.85|6189.85|6190.1|6190.1|6190.1|6190.1|6189.85|6189.85|0
1647960470000|2022-03-22 14:47:50|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|0
1647960490000|2022-03-22 14:48:10|6190.33|6190.33|6190.33|6190.33|6190.33|6190.33|6190.33|6190.33|0
1647960530000|2022-03-22 14:48:50|6188.91|6188.91|6187.48|6187.48|6188.91|6188.91|6187.48|6187.48|0
1647960540000|2022-03-22 14:49:00|6188.19|6188.19|6188.19|6188.19|6188.19|6188.19|6188.19|6188.19|0
1647960560000|2022-03-22 14:49:20|6186.06|6186.06|6186.06|6186.06|6186.77|6186.77|6186.06|6186.06|0
1647960630000|2022-03-22 14:50:30|6187.11|6187.11|6187.11|6187.11|6187.11|6187.11|6187.11|6187.11|0
1647960660000|2022-03-22 14:51:00|6186.77|6186.77|6186.77|6186.77|6186.77|6186.77|6186.77|6186.77|0
1647960680000|2022-03-22 14:51:20|6185.35|6185.35|6186.06|6186.06|6186.06|6186.06|6185.35|6185.35|0
1647960690000|2022-03-22 14:51:30|6185.81|6185.81|6184.88|6184.88|6185.81|6185.81|6184.88|6184.88|0
1647960700000|2022-03-22 14:51:40|6182.74|6182.74|6183.38|6183.38|6183.38|6183.38|6182.74|6182.74|0
1647960710000|2022-03-22 14:51:50|6183.12|6183.12|6183.12|6183.12|6183.12|6183.12|6183.12|6183.12|0
1647960740000|2022-03-22 14:52:20|6182.86|6182.86|6182.86|6182.86|6182.86|6182.86|6182.86|6182.86|0
1647960780000|2022-03-22 14:53:00|6183.1|6183.1|6183.78|6183.78|6183.78|6183.78|6183.1|6183.1|0
1647960800000|2022-03-22 14:53:20|6183.06|6183.06|6182.82|6182.82|6183.06|6183.06|6182.82|6182.82|0
1647960810000|2022-03-22 14:53:30|6182.11|6182.11|6180.72|6180.72|6182.11|6182.11|6180.72|6180.72|0
1647960850000|2022-03-22 14:54:10|6180.39|6180.39|6180.39|6180.39|6180.39|6180.39|6180.39|6180.39|0
1647960860000|2022-03-22 14:54:20|6179.67|6179.67|6179.67|6179.67|6179.67|6179.67|6179.67|6179.67|0
1647960880000|2022-03-22 14:54:40|6179.56|6179.56|6179.33|6179.33|6179.56|6179.56|6179.33|6179.33|0
1647960890000|2022-03-22 14:54:50|6179.44|6179.44|6181.58|6181.58|6181.58|6181.58|6179.44|6179.44|0
1647960920000|2022-03-22 14:55:20|6181.69|6181.69|6181.69|6181.69|6181.69|6181.69|6181.69|6181.69|0
1647960950000|2022-03-22 14:55:50|6181.58|6181.58|6181.55|6181.55|6182.29|6182.29|6181.55|6181.55|0
1647960960000|2022-03-22 14:56:00|6181.3|6181.3|6180.96|6180.96|6181.3|6181.3|6180.96|6180.96|0
1647960980000|2022-03-22 14:56:20|6179.53|6179.53|6179.53|6179.53|6179.53|6179.53|6179.53|6179.53|0
1647960990000|2022-03-22 14:56:30|6178.82|6178.82|6178.82|6178.82|6178.82|6178.82|6178.82|6178.82|0
1647961050000|2022-03-22 14:57:30|6178.11|6178.11|6178.11|6178.11|6178.11|6178.11|6178.11|6178.11|0
1647961060000|2022-03-22 14:57:40|6177.84|6177.84|6177.84|6177.84|6177.84|6177.84|6177.84|6177.84|0
1647961070000|2022-03-22 14:57:50|6178.56|6178.56|6178.56|6178.56|6178.56|6178.56|6178.56|6178.56|0
1647961180000|2022-03-22 14:59:40|6178.8|6178.8|6178.8|6178.8|6178.8|6178.8|6178.8|6178.8|0
1647961190000|2022-03-22 14:59:50|6178.92|6178.92|6181.06|6181.06|6181.06|6181.06|6178.92|6178.92|0
1647961200000|2022-03-22 15:00:00|6181.39|6181.39|6181.65|6181.65|6181.65|6181.65|6181.39|6181.39|0
1647961210000|2022-03-22 15:00:10|6181.9|6181.9|6182.61|6182.61|6182.61|6182.61|6181.9|6181.9|0
1647961220000|2022-03-22 15:00:20|6183.29|6183.29|6183.29|6183.29|6183.29|6183.29|6183.29|6183.29|0
1647961230000|2022-03-22 15:00:30|6184|6184|6184.49|6184.49|6184.49|6184.49|6184|6184|0
1647961250000|2022-03-22 15:00:50|6184|6184|6184|6184|6184|6184|6184|6184|0
1647961260000|2022-03-22 15:01:00|6181.86|6181.86|6181.51|6181.51|6181.97|6181.97|6181.51|6181.51|0
1647961270000|2022-03-22 15:01:10|6183.65|6183.65|6183.65|6183.65|6183.65|6183.65|6183.65|6183.65|0
1647961300000|2022-03-22 15:01:40|6183.53|6183.53|6183.93|6183.93|6183.93|6183.93|6183.53|6183.53|0
1647961320000|2022-03-22 15:02:00|6181.79|6181.79|6181.79|6181.79|6181.79|6181.79|6181.79|6181.79|0
1647961330000|2022-03-22 15:02:10|6181.91|6181.91|6182.62|6182.62|6182.62|6182.62|6181.91|6181.91|0
1647961340000|2022-03-22 15:02:20|6181.91|6181.91|6181.91|6181.91|6181.91|6181.91|6181.91|6181.91|0
1647961360000|2022-03-22 15:02:40|6182.24|6182.24|6182.24|6182.24|6182.24|6182.24|6182.24|6182.24|0
1647961390000|2022-03-22 15:03:10|6183.67|6183.67|6184.38|6184.38|6184.38|6184.38|6183.67|6183.67|0
1647961450000|2022-03-22 15:04:10|6183.33|6183.33|6181.42|6181.42|6183.33|6183.33|6181.42|6181.42|0
1647961470000|2022-03-22 15:04:30|6181.65|6181.65|6181.65|6181.65|6181.65|6181.65|6181.65|6181.65|0
1647961510000|2022-03-22 15:05:10|6180.93|6180.93|6180.93|6180.93|6180.93|6180.93|6180.93|6180.93|0
1647961540000|2022-03-22 15:05:40|6180.44|6180.44|6180.44|6180.44|6180.44|6180.44|6180.44|6180.44|0
1647961550000|2022-03-22 15:05:50|6180.21|6180.21|6180.21|6180.21|6180.21|6180.21|6180.21|6180.21|0
1647961560000|2022-03-22 15:06:00|6180.46|6180.46|6180.57|6180.57|6180.57|6180.57|6180.46|6180.46|0
1647961580000|2022-03-22 15:06:20|6181.28|6181.28|6184.13|6184.13|6184.13|6184.13|6181.28|6181.28|0
1647961630000|2022-03-22 15:07:10|6183.9|6183.9|6183.9|6183.9|6183.9|6183.9|6183.9|6183.9|0
1647961680000|2022-03-22 15:08:00|6184.15|6184.15|6184.15|6184.15|6184.15|6184.15|6184.15|6184.15|0
1647961730000|2022-03-22 15:08:50|6184.03|6184.03|6184.15|6184.15|6184.15|6184.15|6184.03|6184.03|0
1647961740000|2022-03-22 15:09:00|6184.26|6184.26|6184.98|6184.98|6184.98|6184.98|6184.26|6184.26|0
1647961770000|2022-03-22 15:09:30|6183.55|6183.55|6182.13|6182.13|6183.55|6183.55|6182.13|6182.13|0
1647961780000|2022-03-22 15:09:40|6182.24|6182.24|6182.36|6182.36|6182.36|6182.36|6182.24|6182.24|0
1647961790000|2022-03-22 15:09:50|6183.07|6183.07|6183.07|6183.07|6183.07|6183.07|6183.07|6183.07|0
1647961800000|2022-03-22 15:10:00|6183.19|6183.19|6185.19|6185.19|6185.19|6185.19|6183.19|6183.19|0
1647961810000|2022-03-22 15:10:10|6185.08|6185.08|6185.08|6185.08|6185.08|6185.08|6185.08|6185.08|0
1647961840000|2022-03-22 15:10:40|6185.32|6185.32|6185.44|6185.44|6185.44|6185.44|6185.32|6185.32|0
1647961920000|2022-03-22 15:12:00|6186.86|6186.86|6187.11|6187.11|6187.11|6187.11|6186.86|6186.86|0
1647961930000|2022-03-22 15:12:10|6187.36|6187.36|6187.36|6187.36|6187.36|6187.36|6187.36|6187.36|0
1647961950000|2022-03-22 15:12:30|6187.69|6187.69|6187.69|6187.69|6187.69|6187.69|6187.69|6187.69|0
1647961990000|2022-03-22 15:13:10|6187.81|6187.81|6188.15|6188.15|6188.15|6188.15|6187.81|6187.81|0
1647962030000|2022-03-22 15:13:50|6187.8|6187.8|6187.68|6187.68|6187.8|6187.8|6187.68|6187.68|0
1647962040000|2022-03-22 15:14:00|6187.57|6187.57|6187.83|6187.83|6187.83|6187.83|6187.57|6187.57|0
1647962070000|2022-03-22 15:14:30|6187.95|6187.95|6187.83|6187.83|6187.95|6187.95|6187.83|6187.83|0
1647962080000|2022-03-22 15:14:40|6187.95|6187.95|6187.95|6187.95|6187.95|6187.95|6187.95|6187.95|0
1647962100000|2022-03-22 15:15:00|6190.79|6190.79|6190.58|6190.58|6190.79|6190.79|6190.58|6190.58|0
1647962110000|2022-03-22 15:15:10|6190.69|6190.69|6190.69|6190.69|6190.69|6190.69|6190.69|6190.69|0
1647962140000|2022-03-22 15:15:40|6190.46|6190.46|6190.46|6190.46|6190.46|6190.46|6190.46|6190.46|0
1647962160000|2022-03-22 15:16:00|6189.75|6189.75|6189.75|6189.75|6189.75|6189.75|6189.75|6189.75|0
1647962180000|2022-03-22 15:16:20|6189.5|6189.5|6189.38|6189.38|6189.5|6189.5|6189.38|6189.38|0
1647962240000|2022-03-22 15:17:20|6189.5|6189.5|6189.5|6189.5|6189.5|6189.5|6189.5|6189.5|0
1647962280000|2022-03-22 15:18:00|6189.62|6189.62|6185.34|6185.34|6189.62|6189.62|6185.34|6185.34|0
1647962290000|2022-03-22 15:18:10|6186.77|6186.77|6181.24|6181.24|6186.77|6186.77|6181.24|6181.24|0
1647962300000|2022-03-22 15:18:20|6181.12|6181.12|6178.99|6178.99|6181.12|6181.12|6178.99|6178.99|0
1647962310000|2022-03-22 15:18:30|6180.41|6180.41|6180.41|6180.41|6180.41|6180.41|6180.41|6180.41|0
1647962320000|2022-03-22 15:18:40|6180.17|6180.17|6180.17|6180.17|6180.17|6180.17|6180.17|6180.17|0
1647962350000|2022-03-22 15:19:10|6182.3|6182.3|6182.3|6182.3|6182.3|6182.3|6182.3|6182.3|0
1647962360000|2022-03-22 15:19:20|6181.97|6181.97|6181.63|6181.63|6181.97|6181.97|6181.63|6181.63|0
1647962390000|2022-03-22 15:19:50|6181.88|6181.88|6181.99|6181.99|6181.99|6181.99|6181.88|6181.88|0
1647962420000|2022-03-22 15:20:20|6182.11|6182.11|6182.11|6182.11|6182.11|6182.11|6182.11|6182.11|0
1647962430000|2022-03-22 15:20:30|6182.36|6182.36|6183.78|6183.78|6183.78|6183.78|6182.36|6182.36|0
1647962450000|2022-03-22 15:20:50|6184.01|6184.01|6184.01|6184.01|6184.01|6184.01|6184.01|6184.01|0
1647962500000|2022-03-22 15:21:40|6184.72|6184.72|6184.72|6184.72|6184.72|6184.72|6184.72|6184.72|0
1647962510000|2022-03-22 15:21:50|6184.96|6184.96|6185.07|6185.07|6185.07|6185.07|6184.96|6184.96|0
1647962520000|2022-03-22 15:22:00|6185.19|6185.19|6185.43|6185.43|6185.43|6185.43|6185.19|6185.19|0
1647962570000|2022-03-22 15:22:50|6186.11|6186.11|6186.11|6186.11|6186.11|6186.11|6186.11|6186.11|0
1647962620000|2022-03-22 15:23:40|6185.39|6185.39|6185.64|6185.64|6185.64|6185.64|6185.39|6185.39|0
1647962630000|2022-03-22 15:23:50|6187.06|6187.06|6187.06|6187.06|6187.06|6187.06|6187.06|6187.06|0
1647962640000|2022-03-22 15:24:00|6186.11|6186.11|6186.22|6186.22|6186.22|6186.22|6186.11|6186.11|0
1647962650000|2022-03-22 15:24:10|6186.93|6186.93|6186.93|6186.93|6186.93|6186.93|6186.93|6186.93|0
1647962680000|2022-03-22 15:24:40|6186.82|6186.82|6186.82|6186.82|6186.82|6186.82|6186.82|6186.82|0
1647962690000|2022-03-22 15:24:50|6187.05|6187.05|6185.25|6185.25|6187.05|6187.05|6185.25|6185.25|0
1647962700000|2022-03-22 15:25:00|6185.62|6185.62|6185.62|6185.62|6185.62|6185.62|6185.62|6185.62|0
1647962710000|2022-03-22 15:25:10|6184.2|6184.2|6183.49|6183.49|6184.2|6184.2|6183.49|6183.49|0
1647962720000|2022-03-22 15:25:20|6183.95|6183.95|6183.95|6183.95|6183.95|6183.95|6183.95|6183.95|0
1647962730000|2022-03-22 15:25:30|6184.67|6184.67|6184.67|6184.67|6184.67|6184.67|6184.67|6184.67|0
1647962780000|2022-03-22 15:26:20|6185|6185|6185|6185|6185|6185|6185|6185|0
1647962810000|2022-03-22 15:26:50|6184.89|6184.89|6184.89|6184.89|6184.89|6184.89|6184.89|6184.89|0
1647962820000|2022-03-22 15:27:00|6183.46|6183.46|6183.46|6183.46|6183.46|6183.46|6183.46|6183.46|0
1647962840000|2022-03-22 15:27:20|6184.89|6184.89|6186.31|6186.31|6186.31|6186.31|6184.89|6184.89|0
1647962850000|2022-03-22 15:27:30|6186.56|6186.56|6186.56|6186.56|6186.56|6186.56|6186.56|6186.56|0
1647962860000|2022-03-22 15:27:40|6186.21|6186.21|6186.21|6186.21|6186.21|6186.21|6186.21|6186.21|0
1647962880000|2022-03-22 15:28:00|6186.55|6186.55|6186.75|6186.75|6187.46|6187.46|6186.55|6186.55|0
1647962890000|2022-03-22 15:28:10|6187.46|6187.46|6186.3|6186.3|6187.46|6187.46|6186.04|6186.04|0
1647962910000|2022-03-22 15:28:30|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|0
1647962920000|2022-03-22 15:28:40|6186.99|6186.99|6186.65|6186.65|6186.99|6186.99|6186.65|6186.65|0
1647962950000|2022-03-22 15:29:10|6186.4|6186.4|6186.4|6186.4|6186.4|6186.4|6186.4|6186.4|0
1647963010000|2022-03-22 15:30:10|6185.94|6185.94|6185.23|6185.23|6185.94|6185.94|6185.23|6185.23|0
1647963020000|2022-03-22 15:30:20|6185.11|6185.11|6184.77|6184.77|6185.11|6185.11|6184.77|6184.77|0
1647963040000|2022-03-22 15:30:40|6183.81|6183.81|6183.09|6183.09|6183.81|6183.81|6183.09|6183.09|0
1647963090000|2022-03-22 15:31:30|6182.98|6182.98|6182.98|6182.98|6182.98|6182.98|6182.98|6182.98|0
1647963120000|2022-03-22 15:32:00|6182.64|6182.64|6182.64|6182.64|6182.64|6182.64|6182.64|6182.64|0
1647963130000|2022-03-22 15:32:10|6183.36|6183.36|6184.07|6184.07|6184.07|6184.07|6183.36|6183.36|0
1647963170000|2022-03-22 15:32:50|6183.36|6183.36|6183.02|6183.02|6183.36|6183.36|6183.02|6183.02|0
1647963180000|2022-03-22 15:33:00|6181.59|6181.59|6181.59|6181.59|6181.59|6181.59|6181.59|6181.59|0
1647963190000|2022-03-22 15:33:10|6181.35|6181.35|6180.34|6180.34|6181.35|6181.35|6180.34|6180.34|0
1647963270000|2022-03-22 15:34:30|6180.68|6180.68|6180.68|6180.68|6180.68|6180.68|6180.68|6180.68|0
1647963290000|2022-03-22 15:34:50|6180.92|6180.92|6180.92|6180.92|6180.92|6180.92|6180.92|6180.92|0
1647963310000|2022-03-22 15:35:10|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|0
1647963320000|2022-03-22 15:35:20|6179.83|6179.83|6179.83|6179.83|6179.83|6179.83|6179.83|6179.83|0
1647963340000|2022-03-22 15:35:40|6177.7|6177.7|6178.18|6178.18|6179.12|6179.12|6177.58|6177.58|0
1647963350000|2022-03-22 15:35:50|6176.75|6176.75|6176.75|6176.75|6176.75|6176.75|6176.75|6176.75|0
1647963360000|2022-03-22 15:36:00|6176.99|6176.99|6176.99|6176.99|6176.99|6176.99|6176.99|6176.99|0
1647963370000|2022-03-22 15:36:10|6176.75|6176.75|6176.75|6176.75|6176.75|6176.75|6176.75|6176.75|0
1647963390000|2022-03-22 15:36:30|6177.47|6177.47|6177.7|6177.7|6177.7|6177.7|6177.47|6177.47|0
1647963410000|2022-03-22 15:36:50|6178.41|6178.41|6177.7|6177.7|6178.41|6178.41|6177.7|6177.7|0
1647963420000|2022-03-22 15:37:00|6177.94|6177.94|6177.94|6177.94|6177.94|6177.94|6177.94|6177.94|0
1647963450000|2022-03-22 15:37:30|6179.37|6179.37|6179.37|6179.37|6179.37|6179.37|6179.37|6179.37|0
1647963480000|2022-03-22 15:38:00|6179.48|6179.48|6179.6|6179.6|6179.6|6179.6|6179.48|6179.48|0
1647963500000|2022-03-22 15:38:20|6179.72|6179.72|6179.72|6179.72|6179.72|6179.72|6179.72|6179.72|0
1647963550000|2022-03-22 15:39:10|6180.43|6180.43|6180.43|6180.43|6180.43|6180.43|6180.43|6180.43|0
1647963560000|2022-03-22 15:39:20|6180.17|6180.17|6180.17|6180.17|6180.17|6180.17|6180.17|6180.17|0
1647963590000|2022-03-22 15:39:50|6179.92|6179.92|6179.92|6179.92|6179.92|6179.92|6179.92|6179.92|0
1647963600000|2022-03-22 15:40:00|6180.63|6180.63|6180.63|6180.63|6180.63|6180.63|6180.63|6180.63|0
1647963630000|2022-03-22 15:40:30|6181.34|6181.34|6181.34|6181.34|6181.34|6181.34|6181.34|6181.34|0
1647963650000|2022-03-22 15:40:50|6181.1|6181.1|6181.1|6181.1|6181.1|6181.1|6181.1|6181.1|0
1647963660000|2022-03-22 15:41:00|6180.38|6180.38|6179.43|6179.43|6180.38|6180.38|6179.43|6179.43|0
1647963670000|2022-03-22 15:41:10|6179.16|6179.16|6179.76|6179.76|6179.76|6179.76|6179.05|6179.05|0
1647963700000|2022-03-22 15:41:40|6179.05|6179.05|6179.05|6179.05|6179.05|6179.05|6179.05|6179.05|0
1647963730000|2022-03-22 15:42:10|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|0
1647963770000|2022-03-22 15:42:50|6179.64|6179.64|6179.53|6179.53|6179.64|6179.64|6179.53|6179.53|0
1647963780000|2022-03-22 15:43:00|6178.81|6178.81|6178.81|6178.81|6178.81|6178.81|6178.81|6178.81|0
1647963840000|2022-03-22 15:44:00|6177.39|6177.39|6177.39|6177.39|6177.39|6177.39|6177.39|6177.39|0
1647963850000|2022-03-22 15:44:10|6178.81|6178.81|6178.81|6178.81|6178.81|6178.81|6178.81|6178.81|0
1647963880000|2022-03-22 15:44:40|6179.15|6179.15|6179.27|6179.27|6179.27|6179.27|6179.15|6179.15|0
1647963890000|2022-03-22 15:44:50|6179.51|6179.51|6181.65|6181.65|6182.36|6182.36|6179.51|6179.51|0
1647963900000|2022-03-22 15:45:00|6183.07|6183.07|6185.31|6185.31|6185.44|6185.44|6183.07|6183.07|0
1647963910000|2022-03-22 15:45:10|6185.65|6185.65|6185.65|6185.65|6185.65|6185.65|6185.65|6185.65|0
1647963920000|2022-03-22 15:45:20|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|0
1647963930000|2022-03-22 15:45:30|6188.5|6188.5|6189.32|6189.32|6189.32|6189.32|6188.5|6188.5|0
1647963940000|2022-03-22 15:45:40|6189.59|6189.59|6189.59|6189.59|6189.59|6189.59|6189.59|6189.59|0
1647963970000|2022-03-22 15:46:10|6189.92|6189.92|6190.42|6190.42|6190.42|6190.42|6189.92|6189.92|0
1647963980000|2022-03-22 15:46:20|6190.75|6190.75|6190.75|6190.75|6190.75|6190.75|6190.75|6190.75|0
1647964000000|2022-03-22 15:46:40|6192.18|6192.18|6191.47|6191.47|6192.18|6192.18|6191.47|6191.47|0
1647964010000|2022-03-22 15:46:50|6191.58|6191.58|6191.92|6191.92|6191.92|6191.92|6191.58|6191.58|0
1647964020000|2022-03-22 15:47:00|6192.63|6192.63|6192.41|6192.41|6192.63|6192.63|6192.29|6192.29|0
1647964040000|2022-03-22 15:47:20|6192.74|6192.74|6192.74|6192.74|6192.74|6192.74|6192.74|6192.74|0
1647964060000|2022-03-22 15:47:40|6193.46|6193.46|6192.03|6192.03|6193.46|6193.46|6192.03|6192.03|0
1647964070000|2022-03-22 15:47:50|6192.15|6192.15|6192.15|6192.15|6192.15|6192.15|6192.15|6192.15|0
1647964080000|2022-03-22 15:48:00|6191.92|6191.92|6191.92|6191.92|6191.92|6191.92|6191.92|6191.92|0
1647964100000|2022-03-22 15:48:20|6191.2|6191.2|6191.2|6191.2|6191.2|6191.2|6191.2|6191.2|0
1647964110000|2022-03-22 15:48:30|6190.87|6190.87|6190.87|6190.87|6190.87|6190.87|6190.87|6190.87|0
1647964150000|2022-03-22 15:49:10|6191.22|6191.22|6191.48|6191.48|6191.48|6191.48|6191.22|6191.22|0
1647964190000|2022-03-22 15:49:50|6192.9|6192.9|6192.9|6192.9|6192.9|6192.9|6192.9|6192.9|0
1647964200000|2022-03-22 15:50:00|6192.67|6192.67|6192.67|6192.67|6192.67|6192.67|6192.67|6192.67|0
1647964210000|2022-03-22 15:50:10|6193.38|6193.38|6193.5|6193.5|6193.5|6193.5|6193.38|6193.38|0
1647964260000|2022-03-22 15:51:00|6193.25|6193.25|6191.71|6191.71|6193.25|6193.25|6191.71|6191.71|0
1647964290000|2022-03-22 15:51:30|6191.38|6191.38|6191.38|6191.38|6191.38|6191.38|6191.38|6191.38|0
1647964340000|2022-03-22 15:52:20|6192.8|6192.8|6193.88|6193.88|6193.88|6193.88|6192.8|6192.8|0
1647964360000|2022-03-22 15:52:40|6194.11|6194.11|6194.34|6194.34|6194.34|6194.34|6194.11|6194.11|0
1647964380000|2022-03-22 15:53:00|6194.22|6194.22|6194.22|6194.22|6194.22|6194.22|6194.22|6194.22|0
1647964420000|2022-03-22 15:53:40|6194.93|6194.93|6194.93|6194.93|6194.93|6194.93|6194.93|6194.93|0
1647964440000|2022-03-22 15:54:00|6194.82|6194.82|6194.82|6194.82|6194.82|6194.82|6194.82|6194.82|0
1647964450000|2022-03-22 15:54:10|6194.11|6194.11|6194.34|6194.34|6194.34|6194.34|6194.11|6194.11|0
1647964500000|2022-03-22 15:55:00|6194.58|6194.58|6194.47|6194.47|6194.58|6194.58|6194.47|6194.47|0
1647964530000|2022-03-22 15:55:30|6194.35|6194.35|6194.24|6194.24|6194.35|6194.35|6194.24|6194.24|0
1647964540000|2022-03-22 15:55:40|6195.66|6195.66|6195.66|6195.66|6195.66|6195.66|6195.66|6195.66|0
1647964560000|2022-03-22 15:56:00|6195.2|6195.2|6193.66|6193.66|6195.2|6195.2|6193.66|6193.66|0
1647964600000|2022-03-22 15:56:40|6193.32|6193.32|6193.32|6193.32|6193.32|6193.32|6193.32|6193.32|0
1647964610000|2022-03-22 15:56:50|6193.08|6193.08|6193.08|6193.08|6193.08|6193.08|6193.08|6193.08|0
1647964620000|2022-03-22 15:57:00|6192.96|6192.96|6192.96|6192.96|6192.96|6192.96|6192.96|6192.96|0
1647964630000|2022-03-22 15:57:10|6192.62|6192.62|6192.62|6192.62|6192.62|6192.62|6192.62|6192.62|0
1647964660000|2022-03-22 15:57:40|6192.74|6192.74|6192.74|6192.74|6192.74|6192.74|6192.74|6192.74|0
1647964690000|2022-03-22 15:58:10|6193.45|6193.45|6193.7|6193.7|6193.7|6193.7|6193.45|6193.45|0
1647964700000|2022-03-22 15:58:20|6193.81|6193.81|6193.81|6193.81|6193.81|6193.81|6193.81|6193.81|0
1647964710000|2022-03-22 15:58:30|6194.53|6194.53|6193.81|6193.81|6194.53|6194.53|6193.81|6193.81|0
1647964740000|2022-03-22 15:59:00|6196.53|6196.53|6195.82|6195.82|6196.53|6196.53|6195.82|6195.82|0
1647964770000|2022-03-22 15:59:30|6196.08|6196.08|6196.08|6196.08|6196.08|6196.08|6196.08|6196.08|0
1647964780000|2022-03-22 15:59:40|6196.33|6196.33|6196.33|6196.33|6196.33|6196.33|6196.33|6196.33|0
1647964790000|2022-03-22 15:59:50|6197.76|6197.76|6196|6196|6197.76|6197.76|6196|6196|0
1647964800000|2022-03-22 16:00:00|6196.11|6196.11|6195.86|6195.86|6196.11|6196.11|6195.86|6195.86|0
1647964810000|2022-03-22 16:00:10|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|0
1647964820000|2022-03-22 16:00:20|6195.73|6195.73|6196.45|6196.45|6196.45|6196.45|6195.73|6195.73|0
1647964830000|2022-03-22 16:00:30|6196.33|6196.33|6196.33|6196.33|6196.33|6196.33|6196.33|6196.33|0
1647964860000|2022-03-22 16:01:00|6197.04|6197.04|6196.33|6196.33|6197.04|6197.04|6196.33|6196.33|0
1647964870000|2022-03-22 16:01:10|6197.04|6197.04|6197.04|6197.04|6197.04|6197.04|6197.04|6197.04|0
1647964900000|2022-03-22 16:01:40|6197.29|6197.29|6197.29|6197.29|6197.29|6197.29|6197.29|6197.29|0
1647964920000|2022-03-22 16:02:00|6196.58|6196.58|6195.15|6195.15|6196.58|6196.58|6195.15|6195.15|0
1647964930000|2022-03-22 16:02:10|6194.44|6194.44|6194.44|6194.44|6194.44|6194.44|6194.44|6194.44|0
1647964950000|2022-03-22 16:02:30|6194.67|6194.67|6193.96|6193.96|6194.67|6194.67|6193.96|6193.96|0
1647964960000|2022-03-22 16:02:40|6195.38|6195.38|6195.63|6195.63|6195.63|6195.63|6195.38|6195.38|0
1647965020000|2022-03-22 16:03:40|6195.97|6195.97|6196.43|6196.43|6196.43|6196.43|6195.97|6195.97|0
1647965040000|2022-03-22 16:04:00|6196.93|6196.93|6196.93|6196.93|6196.93|6196.93|6196.93|6196.93|0
1647965050000|2022-03-22 16:04:10|6197.83|6197.83|6197.71|6197.71|6197.83|6197.83|6197.71|6197.71|0
1647965090000|2022-03-22 16:04:50|6199.14|6199.14|6197|6197|6199.14|6199.14|6197|6197|0
1647965100000|2022-03-22 16:05:00|6196.89|6196.89|6196.89|6196.89|6196.89|6196.89|6196.89|6196.89|0
1647965110000|2022-03-22 16:05:10|6195.46|6195.46|6196.17|6196.17|6196.17|6196.17|6195.46|6195.46|0
1647965150000|2022-03-22 16:05:50|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|0
1647965160000|2022-03-22 16:06:00|6195.2|6195.2|6196.04|6196.04|6196.04|6196.04|6195.2|6195.2|0
1647965190000|2022-03-22 16:06:30|6196.75|6196.75|6196.04|6196.04|6196.75|6196.75|6196.04|6196.04|0
1647965200000|2022-03-22 16:06:40|6195.79|6195.79|6195.08|6195.08|6195.79|6195.79|6195.08|6195.08|0
1647965210000|2022-03-22 16:06:50|6195.31|6195.31|6195.43|6195.43|6195.43|6195.43|6195.31|6195.31|0
1647965220000|2022-03-22 16:07:00|6195.2|6195.2|6194.24|6194.24|6195.2|6195.2|6194.24|6194.24|0
1647965230000|2022-03-22 16:07:10|6194.35|6194.35|6194.35|6194.35|6194.35|6194.35|6194.35|6194.35|0
1647965250000|2022-03-22 16:07:30|6194.24|6194.24|6194.24|6194.24|6194.24|6194.24|6194.24|6194.24|0
1647965260000|2022-03-22 16:07:40|6195.66|6195.66|6195.66|6195.66|6195.66|6195.66|6195.66|6195.66|0
1647965270000|2022-03-22 16:07:50|6195.91|6195.91|6195.91|6195.91|6195.91|6195.91|6195.91|6195.91|0
1647965280000|2022-03-22 16:08:00|6195.79|6195.79|6195.79|6195.79|6195.79|6195.79|6195.79|6195.79|0
1647965290000|2022-03-22 16:08:10|6195.91|6195.91|6195.91|6195.91|6195.91|6195.91|6195.91|6195.91|0
1647965320000|2022-03-22 16:08:40|6195.2|6195.2|6195.2|6195.2|6195.2|6195.2|6195.2|6195.2|0
1647965360000|2022-03-22 16:09:20|6194.49|6194.49|6194.6|6194.6|6194.6|6194.6|6194.49|6194.49|0
1647965370000|2022-03-22 16:09:30|6194.49|6194.49|6194.49|6194.49|6194.49|6194.49|6194.49|6194.49|0
1647965380000|2022-03-22 16:09:40|6195.2|6195.2|6195.2|6195.2|6195.2|6195.2|6195.2|6195.2|0
1647965400000|2022-03-22 16:10:00|6195.31|6195.31|6193.81|6193.81|6195.31|6195.31|6193.81|6193.81|0
1647965410000|2022-03-22 16:10:10|6192.39|6192.39|6191.68|6191.68|6192.39|6192.39|6191.68|6191.68|0
1647965440000|2022-03-22 16:10:40|6190.96|6190.96|6190.96|6190.96|6190.96|6190.96|6190.96|6190.96|0
1647965460000|2022-03-22 16:11:00|6190.85|6190.85|6190.73|6190.73|6190.85|6190.85|6190.73|6190.73|0
1647965490000|2022-03-22 16:11:30|6190.02|6190.02|6190.02|6190.02|6190.02|6190.02|6190.02|6190.02|0
1647965500000|2022-03-22 16:11:40|6189.31|6189.31|6189.31|6189.31|6189.31|6189.31|6189.31|6189.31|0
1647965520000|2022-03-22 16:12:00|6189.42|6189.42|6189.42|6189.42|6189.42|6189.42|6189.42|6189.42|0
1647965530000|2022-03-22 16:12:10|6189.18|6189.18|6188.95|6188.95|6189.18|6189.18|6188.7|6188.7|0
1647965560000|2022-03-22 16:12:40|6188.23|6188.23|6188.23|6188.23|6188.23|6188.23|6188.23|6188.23|0
1647965570000|2022-03-22 16:12:50|6188.46|6188.46|6188.84|6188.84|6189.18|6189.18|6188.46|6188.46|0
1647965580000|2022-03-22 16:13:00|6188.13|6188.13|6188.73|6188.73|6188.73|6188.73|6188.01|6188.01|0
1647965590000|2022-03-22 16:13:10|6188.84|6188.84|6188.84|6188.84|6188.84|6188.84|6188.84|6188.84|0
1647965600000|2022-03-22 16:13:20|6188.13|6188.13|6188.38|6188.38|6188.84|6188.84|6188.13|6188.13|0
1647965630000|2022-03-22 16:13:50|6188.26|6188.26|6188.14|6188.14|6188.26|6188.26|6188.14|6188.14|0
1647965640000|2022-03-22 16:14:00|6189.19|6189.19|6189.19|6189.19|6189.19|6189.19|6189.19|6189.19|0
1647965650000|2022-03-22 16:14:10|6189.42|6189.42|6189.42|6189.42|6189.42|6189.42|6189.42|6189.42|0
1647965700000|2022-03-22 16:15:00|6189.09|6189.09|6189.2|6189.2|6189.2|6189.2|6188.86|6188.86|0
1647965710000|2022-03-22 16:15:10|6189.09|6189.09|6189.09|6189.09|6189.09|6189.09|6189.09|6189.09|0
1647965720000|2022-03-22 16:15:20|6189.8|6189.8|6190.51|6190.51|6190.51|6190.51|6189.8|6189.8|0
1647965760000|2022-03-22 16:16:00|6191.22|6191.22|6190.4|6190.4|6191.22|6191.22|6190.4|6190.4|0
1647965770000|2022-03-22 16:16:10|6189.68|6189.68|6189.68|6189.68|6189.68|6189.68|6189.68|6189.68|0
1647965800000|2022-03-22 16:16:40|6189.8|6189.8|6189.8|6189.8|6189.8|6189.8|6189.8|6189.8|0
1647965820000|2022-03-22 16:17:00|6190.51|6190.51|6190.28|6190.28|6190.51|6190.51|6190.28|6190.28|0
1647965830000|2022-03-22 16:17:10|6190.51|6190.51|6190.51|6190.51|6190.51|6190.51|6190.51|6190.51|0
1647965840000|2022-03-22 16:17:20|6189.09|6189.09|6189.09|6189.09|6189.09|6189.09|6189.09|6189.09|0
1647965850000|2022-03-22 16:17:30|6189.42|6189.42|6189.42|6189.42|6189.42|6189.42|6189.42|6189.42|0
1647965860000|2022-03-22 16:17:40|6189.09|6189.09|6188.48|6188.48|6189.09|6189.09|6188.48|6188.48|0
1647965870000|2022-03-22 16:17:50|6187.77|6187.77|6187.05|6187.05|6188.48|6188.48|6187.05|6187.05|0
1647965880000|2022-03-22 16:18:00|6186.94|6186.94|6186.94|6186.94|6187.05|6187.05|6186.82|6186.82|0
1647965890000|2022-03-22 16:18:10|6186.82|6186.82|6186.82|6186.82|6186.82|6186.82|6186.82|6186.82|0
1647965920000|2022-03-22 16:18:40|6186.11|6186.11|6186.11|6186.11|6186.11|6186.11|6186.11|6186.11|0
1647965930000|2022-03-22 16:18:50|6187.53|6187.53|6186.11|6186.11|6188.25|6188.25|6186.11|6186.11|0
1647965940000|2022-03-22 16:19:00|6186.23|6186.23|6186.23|6186.23|6186.23|6186.23|6186.23|6186.23|0
1647965950000|2022-03-22 16:19:10|6185.89|6185.89|6185.89|6185.89|6185.89|6185.89|6185.89|6185.89|0
1647965960000|2022-03-22 16:19:20|6186.23|6186.23|6186.23|6186.23|6186.23|6186.23|6186.23|6186.23|0
1647965970000|2022-03-22 16:19:30|6186.49|6186.49|6186.49|6186.49|6186.49|6186.49|6186.49|6186.49|0
1647965990000|2022-03-22 16:19:50|6185.78|6185.78|6185.07|6185.07|6185.89|6185.89|6185.07|6185.07|0
1647966000000|2022-03-22 16:20:00|6185.56|6185.56|6186.27|6186.27|6186.27|6186.27|6185.56|6185.56|0
1647966020000|2022-03-22 16:20:20|6186.16|6186.16|6185.82|6185.82|6186.16|6186.16|6185.82|6185.82|0
1647966030000|2022-03-22 16:20:30|6186.08|6186.08|6187.03|6187.03|6187.03|6187.03|6186.08|6186.08|0
1647966040000|2022-03-22 16:20:40|6186.69|6186.69|6186.57|6186.57|6186.69|6186.69|6186.57|6186.57|0
1647966060000|2022-03-22 16:21:00|6186.46|6186.46|6186.46|6186.46|6186.46|6186.46|6186.46|6186.46|0
1647966070000|2022-03-22 16:21:10|6185.03|6185.03|6184.8|6184.8|6185.03|6185.03|6184.8|6184.8|0
1647966080000|2022-03-22 16:21:20|6184.92|6184.92|6184.92|6184.92|6184.92|6184.92|6184.92|6184.92|0
1647966090000|2022-03-22 16:21:30|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|0
1647966100000|2022-03-22 16:21:40|6184.92|6184.92|6184.21|6184.21|6184.92|6184.92|6184.21|6184.21|0
1647966110000|2022-03-22 16:21:50|6183.49|6183.49|6183.49|6183.49|6183.49|6183.49|6183.49|6183.49|0
1647966120000|2022-03-22 16:22:00|6183.83|6183.83|6183.15|6183.15|6184.57|6184.57|6183.15|6183.15|0
1647966130000|2022-03-22 16:22:10|6183.26|6183.26|6183.98|6183.98|6183.98|6183.98|6183.26|6183.26|0
1647966140000|2022-03-22 16:22:20|6183.26|6183.26|6183.26|6183.26|6183.26|6183.26|6183.26|6183.26|0
1647966150000|2022-03-22 16:22:30|6183.15|6183.15|6183.74|6183.74|6183.86|6183.86|6183.15|6183.15|0
1647966160000|2022-03-22 16:22:40|6184.08|6184.08|6185.5|6185.5|6185.5|6185.5|6184.08|6184.08|0
1647966170000|2022-03-22 16:22:50|6184.55|6184.55|6183.38|6183.38|6184.55|6184.55|6183.38|6183.38|0
1647966180000|2022-03-22 16:23:00|6182.85|6182.85|6183.1|6183.1|6183.1|6183.1|6182.85|6182.85|0
1647966190000|2022-03-22 16:23:10|6183.22|6183.22|6183.22|6183.22|6183.22|6183.22|6183.22|6183.22|0
1647966200000|2022-03-22 16:23:20|6183.1|6183.1|6183.81|6183.81|6183.81|6183.81|6183.1|6183.1|0
1647966210000|2022-03-22 16:23:30|6183.57|6183.57|6183.57|6183.57|6183.57|6183.57|6183.57|6183.57|0
1647966230000|2022-03-22 16:23:50|6182.85|6182.85|6182.52|6182.52|6182.85|6182.85|6182.52|6182.52|0
1647966240000|2022-03-22 16:24:00|6183.23|6183.23|6183.46|6183.46|6183.94|6183.94|6183.23|6183.23|0
1647966250000|2022-03-22 16:24:10|6183.71|6183.71|6183.71|6183.71|6183.71|6183.71|6183.71|6183.71|0
1647966270000|2022-03-22 16:24:30|6183|6183|6183.94|6183.94|6183.94|6183.94|6183|6183|0
1647966280000|2022-03-22 16:24:40|6181.8|6181.8|6181.8|6181.8|6183.23|6183.23|6181.8|6181.8|0
1647966290000|2022-03-22 16:24:50|6182.52|6182.52|6182.26|6182.26|6183.68|6183.68|6182.14|6182.14|0
1647966300000|2022-03-22 16:25:00|6182.97|6182.97|6182.26|6182.26|6183.08|6183.08|6181.66|6181.66|0
1647966310000|2022-03-22 16:25:10|6182.5|6182.5|6182.01|6182.01|6182.5|6182.5|6182.01|6182.01|0
1647966320000|2022-03-22 16:25:20|6181.76|6181.76|6181.76|6181.76|6181.76|6181.76|6181.76|6181.76|0
1647966330000|2022-03-22 16:25:30|6180.34|6180.34|6180.34|6180.34|6180.34|6180.34|6180.34|6180.34|0
1647966360000|2022-03-22 16:26:00|6180.22|6180.22|6180.01|6180.01|6180.47|6180.47|6180.01|6180.01|0
1647966370000|2022-03-22 16:26:10|6179.77|6179.77|6179.77|6179.77|6180.49|6180.49|6179.77|6179.77|0
1647966380000|2022-03-22 16:26:20|6180.49|6180.49|6180.49|6180.49|6180.49|6180.49|6180.49|6180.49|0
1647966390000|2022-03-22 16:26:30|6180.75|6180.75|6180.28|6180.28|6180.75|6180.75|6180.04|6180.04|0
1647966400000|2022-03-22 16:26:40|6181|6181|6179.33|6179.33|6181|6181|6179.33|6179.33|0
1647966420000|2022-03-22 16:27:00|6178.61|6178.61|6178.84|6178.84|6179.56|6179.56|6178.61|6178.61|0
1647966430000|2022-03-22 16:27:10|6179.56|6179.56|6179.56|6179.56|6179.56|6179.56|6179.56|6179.56|0
1647966460000|2022-03-22 16:27:40|6179.67|6179.67|6179.67|6179.67|6179.67|6179.67|6179.67|6179.67|0
1647966480000|2022-03-22 16:28:00|6179.9|6179.9|6180.02|6180.02|6180.25|6180.25|6179.9|6179.9|0
1647966490000|2022-03-22 16:28:10|6179.31|6179.31|6180.02|6180.02|6180.02|6180.02|6179.31|6179.31|0
1647966500000|2022-03-22 16:28:20|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|0
1647966510000|2022-03-22 16:28:30|6179.04|6179.04|6179.04|6179.04|6179.04|6179.04|6179.04|6179.04|0
1647966520000|2022-03-22 16:28:40|6179.16|6179.16|6179.16|6179.16|6179.16|6179.16|6179.16|6179.16|0
1647966530000|2022-03-22 16:28:50|6178.45|6178.45|6178.45|6178.45|6178.45|6178.45|6178.45|6178.45|0
1647966540000|2022-03-22 16:29:00|6178.33|6178.33|6178.7|6178.7|6178.7|6178.7|6177.99|6177.99|0
1647966550000|2022-03-22 16:29:10|6177.27|6177.27|6176.44|6176.44|6177.27|6177.27|6176.44|6176.44|0
1647966560000|2022-03-22 16:29:20|6175.73|6175.73|6172.62|6172.62|6175.73|6175.73|6172.62|6172.62|0
1647966570000|2022-03-22 16:29:30|6174.04|6174.04|6172.73|6172.73|6174.16|6174.16|6172.5|6172.5|0
1647966580000|2022-03-22 16:29:40|6172.02|6172.02|6170.32|6170.32|6172.02|6172.02|6170.22|6170.22|0
1647966590000|2022-03-22 16:29:50|6169.99|6169.99|6169.42|6169.42|6169.99|6169.99|6168|6168|0
1648023300000|2022-03-23 08:15:00|6182.68|6182.68|6182.68|6182.68|6182.68|6182.68|6182.68|6182.68|0
1648023320000|2022-03-23 08:15:20|6182.16|6182.16|6185.01|6185.01|6185.01|6185.01|6182.16|6182.16|0
1648023370000|2022-03-23 08:16:10|6185.5|6185.5|6185.5|6185.5|6185.5|6185.5|6185.5|6185.5|0
1648023380000|2022-03-23 08:16:20|6184.83|6184.83|6184.83|6184.83|6184.83|6184.83|6184.83|6184.83|0
1648023390000|2022-03-23 08:16:30|6185.06|6185.06|6185.06|6185.06|6185.06|6185.06|6185.06|6185.06|0
1648023420000|2022-03-23 08:17:00|6187.19|6187.19|6187.19|6187.19|6187.19|6187.19|6187.19|6187.19|0
1648023450000|2022-03-23 08:17:30|6187.69|6187.69|6186.98|6186.98|6187.69|6187.69|6186.98|6186.98|0
1648023460000|2022-03-23 08:17:40|6187.69|6187.69|6188.4|6188.4|6188.4|6188.4|6187.69|6187.69|0
1648023470000|2022-03-23 08:17:50|6189.32|6189.32|6189.32|6189.32|6189.32|6189.32|6189.32|6189.32|0
1648023480000|2022-03-23 08:18:00|6189.65|6189.65|6188.23|6188.23|6189.65|6189.65|6188.23|6188.23|0
1648023490000|2022-03-23 08:18:10|6187.52|6187.52|6188.23|6188.23|6188.23|6188.23|6187.52|6187.52|0
1648023500000|2022-03-23 08:18:20|6188.49|6188.49|6188.49|6188.49|6188.49|6188.49|6188.49|6188.49|0
1648023510000|2022-03-23 08:18:30|6187.78|6187.78|6186.36|6186.36|6187.78|6187.78|6186.36|6186.36|0
1648023530000|2022-03-23 08:18:50|6187.07|6187.07|6187.78|6187.78|6187.78|6187.78|6187.07|6187.07|0
1648023550000|2022-03-23 08:19:10|6186.36|6186.36|6184.93|6184.93|6186.36|6186.36|6184.22|6184.22|0
1648023560000|2022-03-23 08:19:20|6185.65|6185.65|6184.22|6184.22|6185.65|6185.65|6184.22|6184.22|0
1648023590000|2022-03-23 08:19:50|6184.47|6184.47|6185.18|6185.18|6185.18|6185.18|6184.47|6184.47|0
1648023600000|2022-03-23 08:20:00|6186.6|6186.6|6186.6|6186.6|6186.6|6186.6|6186.6|6186.6|0
1648023610000|2022-03-23 08:20:10|6186.87|6186.87|6187.36|6187.36|6187.36|6187.36|6186.87|6186.87|0
1648023620000|2022-03-23 08:20:20|6189.57|6189.57|6191.71|6191.71|6191.71|6191.71|6189.57|6189.57|0
1648023630000|2022-03-23 08:20:30|6191.96|6191.96|6191.96|6191.96|6191.96|6191.96|6191.96|6191.96|0
1648023640000|2022-03-23 08:20:40|6192.2|6192.2|6192.2|6192.2|6192.2|6192.2|6192.2|6192.2|0
1648023650000|2022-03-23 08:20:50|6193.25|6193.25|6193.92|6193.92|6193.92|6193.92|6193.25|6193.25|0
1648023660000|2022-03-23 08:21:00|6196.06|6196.06|6194.64|6194.64|6196.06|6196.06|6194.64|6194.64|0
1648023670000|2022-03-23 08:21:10|6193.92|6193.92|6193.92|6193.92|6193.92|6193.92|6193.92|6193.92|0
1648023700000|2022-03-23 08:21:40|6193.21|6193.21|6193.21|6193.21|6193.21|6193.21|6193.21|6193.21|0
1648023710000|2022-03-23 08:21:50|6194.64|6194.64|6194.64|6194.64|6194.64|6194.64|6194.64|6194.64|0
1648023720000|2022-03-23 08:22:00|6194.87|6194.87|6194.87|6194.87|6194.87|6194.87|6194.87|6194.87|0
1648023760000|2022-03-23 08:22:40|6196.29|6196.29|6196.29|6196.29|6196.29|6196.29|6196.29|6196.29|0
1648023770000|2022-03-23 08:22:50|6197.28|6197.28|6197.28|6197.28|6197.28|6197.28|6197.28|6197.28|0
1648023780000|2022-03-23 08:23:00|6198.7|6198.7|6198.7|6198.7|6198.7|6198.7|6198.7|6198.7|0
1648023790000|2022-03-23 08:23:10|6198.21|6198.21|6198.21|6198.21|6198.21|6198.21|6198.21|6198.21|0
1648023810000|2022-03-23 08:23:30|6196.79|6196.79|6197.5|6197.5|6197.5|6197.5|6196.79|6196.79|0
1648023830000|2022-03-23 08:23:50|6197.83|6197.83|6200|6200|6200.46|6200.46|6197.83|6197.83|0
1648023860000|2022-03-23 08:24:20|6199.66|6199.66|6196.59|6196.59|6199.66|6199.66|6196.59|6196.59|0
1648023880000|2022-03-23 08:24:40|6195.16|6195.16|6195.16|6195.16|6195.16|6195.16|6195.16|6195.16|0
1648023910000|2022-03-23 08:25:10|6194.91|6194.91|6192.78|6192.78|6194.91|6194.91|6192.07|6192.07|0
1648023930000|2022-03-23 08:25:30|6190.4|6190.4|6189.68|6189.68|6190.4|6190.4|6189.68|6189.68|0
1648023940000|2022-03-23 08:25:40|6191.82|6191.82|6192.53|6192.53|6192.53|6192.53|6190.4|6190.4|0
1648023950000|2022-03-23 08:25:50|6191.11|6191.11|6191.11|6191.11|6191.11|6191.11|6191.11|6191.11|0
1648023970000|2022-03-23 08:26:10|6191.35|6191.35|6191.35|6191.35|6191.35|6191.35|6191.35|6191.35|0
1648023980000|2022-03-23 08:26:20|6191.47|6191.47|6191.47|6191.47|6191.47|6191.47|6191.47|6191.47|0
1648023990000|2022-03-23 08:26:30|6190.76|6190.76|6187.74|6187.74|6190.76|6190.76|6187.74|6187.74|0
1648024000000|2022-03-23 08:26:40|6188.79|6188.79|6188.79|6188.79|6188.79|6188.79|6188.79|6188.79|0
1648024050000|2022-03-23 08:27:30|6189.28|6189.28|6189.04|6189.04|6189.28|6189.28|6189.04|6189.04|0
1648024090000|2022-03-23 08:28:10|6186.9|6186.9|6187.16|6187.16|6187.16|6187.16|6186.9|6186.9|0
1648024100000|2022-03-23 08:28:20|6188.59|6188.59|6189.3|6189.3|6189.3|6189.3|6188.59|6188.59|0
1648024120000|2022-03-23 08:28:40|6190.01|6190.01|6189.3|6189.3|6190.01|6190.01|6188.59|6188.59|0
1648024130000|2022-03-23 08:28:50|6187.16|6187.16|6187.16|6187.16|6187.16|6187.16|6187.16|6187.16|0
1648024140000|2022-03-23 08:29:00|6188.59|6188.59|6188.59|6188.59|6188.59|6188.59|6188.59|6188.59|0
1648024160000|2022-03-23 08:29:20|6190.01|6190.01|6190.01|6190.01|6190.73|6190.73|6190.01|6190.01|0
1648024170000|2022-03-23 08:29:30|6190.73|6190.73|6191.07|6191.07|6191.07|6191.07|6190.73|6190.73|0
1648024190000|2022-03-23 08:29:50|6191.78|6191.78|6192.5|6192.5|6192.5|6192.5|6191.78|6191.78|0
1648024200000|2022-03-23 08:30:00|6191.78|6191.78|6192.5|6192.5|6192.5|6192.5|6191.78|6191.78|0
1648024210000|2022-03-23 08:30:10|6191.78|6191.78|6191.07|6191.07|6191.78|6191.78|6191.07|6191.07|0
1648024230000|2022-03-23 08:30:30|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|0
1648024240000|2022-03-23 08:30:40|6189.65|6189.65|6188.94|6188.94|6189.65|6189.65|6188.94|6188.94|0
1648024250000|2022-03-23 08:30:50|6189.98|6189.98|6189.98|6189.98|6189.98|6189.98|6189.98|6189.98|0
1648024270000|2022-03-23 08:31:10|6190.7|6190.7|6188.78|6188.78|6190.7|6190.7|6188.69|6188.69|0
1648024290000|2022-03-23 08:31:30|6189.49|6189.49|6188.9|6188.9|6189.49|6189.49|6188.78|6188.78|0
1648024320000|2022-03-23 08:32:00|6188.63|6188.63|6187.39|6187.39|6188.63|6188.63|6187.21|6187.21|0
1648024330000|2022-03-23 08:32:10|6186.68|6186.68|6186.68|6186.68|6186.68|6186.68|6186.68|6186.68|0
1648024340000|2022-03-23 08:32:20|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|0
1648024370000|2022-03-23 08:32:50|6188.48|6188.48|6187.77|6187.77|6188.48|6188.48|6187.77|6187.77|0
1648024380000|2022-03-23 08:33:00|6189.19|6189.19|6189.41|6189.41|6189.9|6189.9|6189.19|6189.19|0
1648024410000|2022-03-23 08:33:30|6189.17|6189.17|6189.51|6189.51|6189.51|6189.51|6189.17|6189.17|0
1648024420000|2022-03-23 08:33:40|6188.8|6188.8|6188.09|6188.09|6188.8|6188.8|6188.09|6188.09|0
1648024450000|2022-03-23 08:34:10|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|0
1648024460000|2022-03-23 08:34:20|6189.65|6189.65|6189.65|6189.65|6189.65|6189.65|6189.65|6189.65|0
1648024470000|2022-03-23 08:34:30|6189.99|6189.99|6189.99|6189.99|6189.99|6189.99|6189.66|6189.66|0
1648024480000|2022-03-23 08:34:40|6190.95|6190.95|6190.95|6190.95|6190.95|6190.95|6190.95|6190.95|0
1648024490000|2022-03-23 08:34:50|6192.38|6192.38|6192.38|6192.38|6192.38|6192.38|6192.38|6192.38|0
1648024500000|2022-03-23 08:35:00|6193.09|6193.09|6194.51|6194.51|6194.51|6194.51|6193.09|6193.09|0
1648024510000|2022-03-23 08:35:10|6194.85|6194.85|6194.85|6194.85|6194.85|6194.85|6194.85|6194.85|0
1648024520000|2022-03-23 08:35:20|6195.08|6195.08|6195.43|6195.43|6195.43|6195.43|6195.08|6195.08|0
1648024530000|2022-03-23 08:35:30|6195.54|6195.54|6194.12|6194.12|6195.54|6195.54|6194.12|6194.12|0
1648024570000|2022-03-23 08:36:10|6193.45|6193.45|6193.79|6193.79|6193.79|6193.79|6193.45|6193.45|0
1648024590000|2022-03-23 08:36:30|6194.51|6194.51|6195.22|6195.22|6195.22|6195.22|6194.51|6194.51|0
1648024640000|2022-03-23 08:37:20|6195.55|6195.55|6196.27|6196.27|6196.27|6196.27|6195.55|6195.55|0
1648024660000|2022-03-23 08:37:40|6196.98|6196.98|6196.98|6196.98|6196.98|6196.98|6196.98|6196.98|0
1648024670000|2022-03-23 08:37:50|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|0
1648024680000|2022-03-23 08:38:00|6196.76|6196.76|6196.05|6196.05|6196.76|6196.76|6196.05|6196.05|0
1648024720000|2022-03-23 08:38:40|6196.76|6196.76|6196.76|6196.76|6196.76|6196.76|6196.76|6196.76|0
1648024730000|2022-03-23 08:38:50|6197.01|6197.01|6201.63|6201.63|6201.63|6201.63|6197.01|6197.01|0
1648024740000|2022-03-23 08:39:00|6201.96|6201.96|6202.21|6202.21|6202.21|6202.21|6201.96|6201.96|0
1648024760000|2022-03-23 08:39:20|6203.63|6203.63|6203.63|6203.63|6203.63|6203.63|6203.63|6203.63|0
1648024820000|2022-03-23 08:40:20|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|0
1648024850000|2022-03-23 08:40:50|6203.05|6203.05|6203.76|6203.76|6203.76|6203.76|6203.05|6203.05|0
1648024860000|2022-03-23 08:41:00|6203.05|6203.05|6203.51|6203.51|6203.51|6203.51|6203.05|6203.05|0
1648024880000|2022-03-23 08:41:20|6202.09|6202.09|6202.09|6202.09|6202.09|6202.09|6201.38|6201.38|0
1648024890000|2022-03-23 08:41:30|6200.67|6200.67|6200.67|6200.67|6200.67|6200.67|6200.67|6200.67|0
1648024900000|2022-03-23 08:41:40|6199.24|6199.24|6199.24|6199.24|6199.24|6199.24|6199.24|6199.24|0
1648024930000|2022-03-23 08:42:10|6198.71|6198.71|6198.71|6198.71|6198.71|6198.71|6198.71|6198.71|0
1648024940000|2022-03-23 08:42:20|6199.43|6199.43|6200.14|6200.14|6200.14|6200.14|6199.43|6199.43|0
1648024960000|2022-03-23 08:42:40|6199.43|6199.43|6198.71|6198.71|6199.43|6199.43|6198.71|6198.71|0
1648025030000|2022-03-23 08:43:50|6202.27|6202.27|6202.27|6202.27|6202.27|6202.27|6202.27|6202.27|0
1648025040000|2022-03-23 08:44:00|6200.14|6200.14|6197.02|6197.02|6200.14|6200.14|6197.02|6197.02|0
1648025050000|2022-03-23 08:44:10|6195.59|6195.59|6195.59|6195.59|6195.59|6195.59|6195.59|6195.59|0
1648025060000|2022-03-23 08:44:20|6197.73|6197.73|6197.73|6197.73|6197.73|6197.73|6197.73|6197.73|0
1648025080000|2022-03-23 08:44:40|6197.97|6197.97|6198.82|6198.82|6198.82|6198.82|6197.97|6197.97|0
1648025090000|2022-03-23 08:44:50|6200.96|6200.96|6200.96|6200.96|6200.96|6200.96|6200.96|6200.96|0
1648025100000|2022-03-23 08:45:00|6200.24|6200.24|6199.53|6199.53|6200.24|6200.24|6199.53|6199.53|0
1648025120000|2022-03-23 08:45:20|6198.82|6198.82|6197.81|6197.81|6198.82|6198.82|6197.81|6197.81|0
1648025140000|2022-03-23 08:45:40|6197.32|6197.32|6195.65|6195.65|6197.32|6197.32|6195.65|6195.65|0
1648025160000|2022-03-23 08:46:00|6197.07|6197.07|6197.07|6197.07|6197.07|6197.07|6197.07|6197.07|0
1648025190000|2022-03-23 08:46:30|6196.84|6196.84|6196.47|6196.47|6197.18|6197.18|6196.47|6196.47|0
1648025210000|2022-03-23 08:46:50|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|0
1648025220000|2022-03-23 08:47:00|6199.31|6199.31|6199.31|6199.31|6199.31|6199.31|6199.31|6199.31|0
1648025230000|2022-03-23 08:47:10|6199.81|6199.81|6200.14|6200.14|6200.14|6200.14|6199.81|6199.81|0
1648025300000|2022-03-23 08:48:20|6202.99|6202.99|6203.24|6203.24|6203.24|6203.24|6202.99|6202.99|0
1648025340000|2022-03-23 08:49:00|6208.93|6208.93|6208.93|6208.93|6208.93|6208.93|6208.93|6208.93|0
1648025370000|2022-03-23 08:49:30|6207.51|6207.51|6207.74|6207.74|6207.74|6207.74|6207.51|6207.51|0
1648025390000|2022-03-23 08:49:50|6207.99|6207.99|6206.32|6206.32|6207.99|6207.99|6206.32|6206.32|0
1648025400000|2022-03-23 08:50:00|6206.65|6206.65|6207.02|6207.02|6207.02|6207.02|6206.65|6206.65|0
1648025420000|2022-03-23 08:50:20|6207.26|6207.26|6207.26|6207.26|6207.26|6207.26|6207.26|6207.26|0
1648025450000|2022-03-23 08:50:50|6205.13|6205.13|6205.13|6205.13|6205.13|6205.13|6205.13|6205.13|0
1648025500000|2022-03-23 08:51:40|6205.36|6205.36|6205.47|6205.47|6205.47|6205.47|6205.36|6205.36|0
1648025530000|2022-03-23 08:52:10|6206.9|6206.9|6210.72|6210.72|6210.72|6210.72|6206.9|6206.9|0
1648025570000|2022-03-23 08:52:50|6210.99|6210.99|6211.25|6211.25|6211.25|6211.25|6210.99|6210.99|0
1648025580000|2022-03-23 08:53:00|6210.99|6210.99|6210.99|6210.99|6210.99|6210.99|6210.99|6210.99|0
1648025600000|2022-03-23 08:53:20|6213.83|6213.83|6213.83|6213.83|6213.83|6213.83|6213.83|6213.83|0
1648025610000|2022-03-23 08:53:30|6214.17|6214.17|6214.17|6214.17|6214.17|6214.17|6214.17|6214.17|0
1648025630000|2022-03-23 08:53:50|6214.75|6214.75|6214.75|6214.75|6214.75|6214.75|6214.75|6214.75|0
1648025640000|2022-03-23 08:54:00|6214.98|6214.98|6214.98|6214.98|6214.98|6214.98|6214.98|6214.98|0
1648025660000|2022-03-23 08:54:20|6214.27|6214.27|6212.6|6212.6|6214.27|6214.27|6212.6|6212.6|0
1648025670000|2022-03-23 08:54:30|6211.17|6211.17|6209.75|6209.75|6211.17|6211.17|6209.75|6209.75|0
1648025700000|2022-03-23 08:55:00|6210.46|6210.46|6209.75|6209.75|6210.46|6210.46|6209.75|6209.75|0
1648025710000|2022-03-23 08:55:10|6209.5|6209.5|6209.5|6209.5|6209.5|6209.5|6209.5|6209.5|0
1648025720000|2022-03-23 08:55:20|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|6208.79|6208.79|0
1648025730000|2022-03-23 08:55:30|6209.5|6209.5|6209.5|6209.5|6209.5|6209.5|6209.5|6209.5|0
1648025750000|2022-03-23 08:55:50|6209.17|6209.17|6209.17|6209.17|6209.17|6209.17|6209.17|6209.17|0
1648025780000|2022-03-23 08:56:20|6207.03|6207.03|6207.03|6207.03|6207.03|6207.03|6205.61|6205.61|0
1648025790000|2022-03-23 08:56:30|6207.74|6207.74|6208.45|6208.45|6208.45|6208.45|6207.74|6207.74|0
1648025800000|2022-03-23 08:56:40|6209.66|6209.66|6209.66|6209.66|6209.66|6209.66|6209.66|6209.66|0
1648025830000|2022-03-23 08:57:10|6209.43|6209.43|6209.43|6209.43|6209.43|6209.43|6209.43|6209.43|0
1648025840000|2022-03-23 08:57:20|6210.14|6210.14|6210.14|6210.14|6210.14|6210.14|6210.14|6210.14|0
1648025850000|2022-03-23 08:57:30|6210.85|6210.85|6210.85|6210.85|6210.85|6210.85|6210.85|6210.85|0
1648025910000|2022-03-23 08:58:30|6209.65|6209.65|6209.65|6209.65|6209.65|6209.65|6209.65|6209.65|0
1648025940000|2022-03-23 08:59:00|6209.31|6209.31|6211.45|6211.45|6211.45|6211.45|6209.31|6209.31|0
1648025950000|2022-03-23 08:59:10|6210.74|6210.74|6210.74|6210.74|6210.74|6210.74|6210.74|6210.74|0
1648025960000|2022-03-23 08:59:20|6210.47|6210.47|6210.47|6210.47|6210.47|6210.47|6210.47|6210.47|0
1648026040000|2022-03-23 09:00:40|6208.09|6208.09|6207.84|6207.84|6208.09|6208.09|6207.84|6207.84|0
1648026050000|2022-03-23 09:00:50|6206.42|6206.42|6206.07|6206.07|6206.42|6206.42|6206.07|6206.07|0
1648026060000|2022-03-23 09:01:00|6207.5|6207.5|6208.21|6208.21|6208.21|6208.21|6207.5|6207.5|0
1648026080000|2022-03-23 09:01:20|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|0
1648026110000|2022-03-23 09:01:50|6210.48|6210.48|6207.63|6207.63|6210.48|6210.48|6207.63|6207.63|0
1648026160000|2022-03-23 09:02:40|6207.37|6207.37|6207.37|6207.37|6207.37|6207.37|6207.37|6207.37|0
1648026180000|2022-03-23 09:03:00|6207.61|6207.61|6210.26|6210.26|6210.26|6210.26|6207.61|6207.61|0
1648026200000|2022-03-23 09:03:20|6210.01|6210.01|6210.36|6210.36|6210.36|6210.36|6210.01|6210.01|0
1648026230000|2022-03-23 09:03:50|6210.62|6210.62|6210.62|6210.62|6210.62|6210.62|6210.62|6210.62|0
1648026250000|2022-03-23 09:04:10|6209.91|6209.91|6209.91|6209.91|6209.91|6209.91|6209.91|6209.91|0
1648026260000|2022-03-23 09:04:20|6209.2|6209.2|6208.15|6208.15|6209.2|6209.2|6208.15|6208.15|0
1648026270000|2022-03-23 09:04:30|6208.86|6208.86|6208.86|6208.86|6208.86|6208.86|6208.86|6208.86|0
1648026290000|2022-03-23 09:04:50|6209.09|6209.09|6208.5|6208.5|6209.21|6209.21|6208.5|6208.5|0
1648026310000|2022-03-23 09:05:10|6209.21|6209.21|6209.92|6209.92|6209.92|6209.92|6209.21|6209.21|0
1648026320000|2022-03-23 09:05:20|6207.79|6207.79|6207.79|6207.79|6207.79|6207.79|6207.79|6207.79|0
1648026330000|2022-03-23 09:05:30|6207.21|6207.21|6207.21|6207.21|6207.21|6207.21|6207.21|6207.21|0
1648026430000|2022-03-23 09:07:10|6207.55|6207.55|6207.55|6207.55|6207.55|6207.55|6207.55|6207.55|0
1648026440000|2022-03-23 09:07:20|6208.98|6208.98|6208.27|6208.27|6208.98|6208.98|6208.27|6208.27|0
1648026450000|2022-03-23 09:07:30|6208.98|6208.98|6208.98|6208.98|6208.98|6208.98|6208.98|6208.98|0
1648026580000|2022-03-23 09:09:40|6208.27|6208.27|6208.27|6208.27|6208.27|6208.27|6208.27|6208.27|0
1648026620000|2022-03-23 09:10:20|6206.84|6206.84|6204.71|6204.71|6206.84|6206.84|6204.71|6204.71|0
1648026630000|2022-03-23 09:10:30|6204.21|6204.21|6203.76|6203.76|6204.21|6204.21|6203.76|6203.76|0
1648026660000|2022-03-23 09:11:00|6203.5|6203.5|6203.5|6203.5|6203.5|6203.5|6203.5|6203.5|0
1648026680000|2022-03-23 09:11:20|6204.21|6204.21|6204.21|6204.21|6204.21|6204.21|6204.21|6204.21|0
1648026730000|2022-03-23 09:12:10|6204.33|6204.33|6205.58|6205.58|6205.58|6205.58|6204.19|6204.19|0
1648026740000|2022-03-23 09:12:20|6205.01|6205.01|6205.12|6205.12|6205.12|6205.12|6205.01|6205.01|0
1648026750000|2022-03-23 09:12:30|6204.63|6204.63|6204.87|6204.87|6204.87|6204.87|6204.16|6204.16|0
1648026760000|2022-03-23 09:12:40|6204.54|6204.54|6204.2|6204.2|6204.54|6204.54|6203.87|6203.87|0
1648026770000|2022-03-23 09:12:50|6204.91|6204.91|6205.38|6205.38|6205.38|6205.38|6204.91|6204.91|0
1648026820000|2022-03-23 09:13:40|6205.26|6205.26|6205.15|6205.15|6205.26|6205.26|6205.15|6205.15|0
1648026830000|2022-03-23 09:13:50|6204.43|6204.43|6203.72|6203.72|6204.43|6204.43|6203.72|6203.72|0
1648026930000|2022-03-23 09:15:30|6203.48|6203.48|6203.48|6203.48|6203.48|6203.48|6203.48|6203.48|0
1648026940000|2022-03-23 09:15:40|6203.94|6203.94|6203.94|6203.94|6203.94|6203.94|6203.94|6203.94|0
1648026960000|2022-03-23 09:16:00|6204.29|6204.29|6205.44|6205.44|6205.44|6205.44|6204.29|6204.29|0
1648026980000|2022-03-23 09:16:20|6207.2|6207.2|6207.92|6207.92|6207.92|6207.92|6207.2|6207.2|0
1648027040000|2022-03-23 09:17:20|6208.63|6208.63|6208.63|6208.63|6208.63|6208.63|6208.63|6208.63|0
1648027070000|2022-03-23 09:17:50|6208.05|6208.05|6207.7|6207.7|6208.05|6208.05|6207.7|6207.7|0
1648027090000|2022-03-23 09:18:10|6206.99|6206.99|6204.36|6204.36|6206.99|6206.99|6204.36|6204.36|0
1648027120000|2022-03-23 09:18:40|6205.78|6205.78|6205.78|6205.78|6205.78|6205.78|6205.78|6205.78|0
1648027180000|2022-03-23 09:19:40|6205.52|6205.52|6205.52|6205.52|6205.52|6205.52|6205.52|6205.52|0
1648027190000|2022-03-23 09:19:50|6204.81|6204.81|6200.91|6200.91|6204.81|6204.81|6200.91|6200.91|0
1648027200000|2022-03-23 09:20:00|6200.68|6200.68|6200.68|6200.68|6200.68|6200.68|6200.68|6200.68|0
1648027240000|2022-03-23 09:20:40|6201.01|6201.01|6199.25|6199.25|6201.01|6201.01|6199.25|6199.25|0
1648027260000|2022-03-23 09:21:00|6199.96|6199.96|6200.92|6200.92|6200.92|6200.92|6199.96|6199.96|0
1648027270000|2022-03-23 09:21:10|6202.55|6202.55|6202.79|6202.79|6202.79|6202.79|6202.55|6202.55|0
1648027280000|2022-03-23 09:21:20|6202.29|6202.29|6200.87|6200.87|6202.29|6202.29|6200.87|6200.87|0
1648027290000|2022-03-23 09:21:30|6200.52|6200.52|6200.52|6200.52|6200.52|6200.52|6200.52|6200.52|0
1648027310000|2022-03-23 09:21:50|6199.32|6199.32|6199.32|6199.32|6199.32|6199.32|6199.32|6199.32|0
1648027340000|2022-03-23 09:22:20|6198.6|6198.6|6198.6|6198.6|6198.6|6198.6|6198.6|6198.6|0
1648027350000|2022-03-23 09:22:30|6200.03|6200.03|6200.03|6200.03|6200.03|6200.03|6200.03|6200.03|0
1648027410000|2022-03-23 09:23:30|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|0
1648027450000|2022-03-23 09:24:10|6197.78|6197.78|6197.06|6197.06|6197.78|6197.78|6197.06|6197.06|0
1648027460000|2022-03-23 09:24:20|6198.49|6198.49|6198.49|6198.49|6198.49|6198.49|6198.49|6198.49|0
1648027480000|2022-03-23 09:24:40|6199.2|6199.2|6199.2|6199.2|6199.2|6199.2|6199.2|6199.2|0
1648027490000|2022-03-23 09:24:50|6198.49|6198.49|6198.26|6198.26|6198.49|6198.49|6198.26|6198.26|0
1648027510000|2022-03-23 09:25:10|6198.97|6198.97|6198.97|6198.97|6198.97|6198.97|6198.97|6198.97|0
1648027530000|2022-03-23 09:25:30|6200.39|6200.39|6200.39|6200.39|6200.39|6200.39|6200.39|6200.39|0
1648027650000|2022-03-23 09:27:30|6200.06|6200.06|6199.34|6199.34|6200.06|6200.06|6199.34|6199.34|0
1648027660000|2022-03-23 09:27:40|6198.85|6198.85|6198.85|6198.85|6198.85|6198.85|6198.85|6198.85|0
1648027670000|2022-03-23 09:27:50|6196.71|6196.71|6195.29|6195.29|6196.71|6196.71|6195.29|6195.29|0
1648027690000|2022-03-23 09:28:10|6196|6196|6196|6196|6196|6196|6196|6196|0
1648027700000|2022-03-23 09:28:20|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|0
1648027710000|2022-03-23 09:28:30|6198.02|6198.02|6198.49|6198.49|6199.18|6199.18|6198.02|6198.02|0
1648027720000|2022-03-23 09:28:40|6198.25|6198.25|6197.91|6197.91|6198.25|6198.25|6197.91|6197.91|0
1648027730000|2022-03-23 09:28:50|6200.04|6200.04|6198.62|6198.62|6200.04|6200.04|6198.62|6198.62|0
1648027790000|2022-03-23 09:29:50|6198.95|6198.95|6197.53|6197.53|6198.95|6198.95|6197.53|6197.53|0
1648027810000|2022-03-23 09:30:10|6197.19|6197.19|6197.19|6197.19|6197.19|6197.19|6197.19|6197.19|0
1648027850000|2022-03-23 09:30:50|6196.96|6196.96|6196.96|6196.96|6196.96|6196.96|6196.96|6196.96|0
1648027890000|2022-03-23 09:31:30|6196.25|6196.25|6196.25|6196.25|6196.25|6196.25|6196.25|6196.25|0
1648027900000|2022-03-23 09:31:40|6197.7|6197.7|6196.96|6196.96|6197.7|6197.7|6196.96|6196.96|0
1648027960000|2022-03-23 09:32:40|6197.3|6197.3|6197.3|6197.3|6197.3|6197.3|6197.3|6197.3|0
1648028000000|2022-03-23 09:33:20|6197.18|6197.18|6200.74|6200.74|6200.74|6200.74|6197.18|6197.18|0
1648028010000|2022-03-23 09:33:30|6201.21|6201.21|6201.21|6201.21|6201.21|6201.21|6201.21|6201.21|0
1648028080000|2022-03-23 09:34:40|6201.55|6201.55|6201.67|6201.67|6201.67|6201.67|6201.55|6201.55|0
1648028110000|2022-03-23 09:35:10|6201.42|6201.42|6199.75|6199.75|6201.42|6201.42|6199.75|6199.75|0
1648028120000|2022-03-23 09:35:20|6200.25|6200.25|6199.98|6199.98|6200.25|6200.25|6199.98|6199.98|0
1648028130000|2022-03-23 09:35:30|6199.27|6199.27|6198.56|6198.56|6199.27|6199.27|6198.56|6198.56|0
1648028150000|2022-03-23 09:35:50|6198.67|6198.67|6198.67|6198.67|6198.67|6198.67|6198.67|6198.67|0
1648028200000|2022-03-23 09:36:40|6198|6198|6198.34|6198.34|6198.34|6198.34|6198|6198|0
1648028210000|2022-03-23 09:36:50|6198.8|6198.8|6198.8|6198.8|6198.8|6198.8|6198.8|6198.8|0
1648028240000|2022-03-23 09:37:20|6200.94|6200.94|6198.09|6198.09|6200.94|6200.94|6198.09|6198.09|0
1648028270000|2022-03-23 09:37:50|6198.67|6198.67|6198.67|6198.67|6198.67|6198.67|6198.67|6198.67|0
1648028300000|2022-03-23 09:38:20|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|0
1648028320000|2022-03-23 09:38:40|6197.22|6197.22|6196.97|6196.97|6197.22|6197.22|6196.97|6196.97|0
1648028330000|2022-03-23 09:38:50|6197.09|6197.09|6199.05|6199.05|6199.29|6199.29|6197.09|6197.09|0
1648028340000|2022-03-23 09:39:00|6197.78|6197.78|6197.9|6197.9|6197.9|6197.9|6197.78|6197.78|0
1648028360000|2022-03-23 09:39:20|6198.36|6198.36|6199.86|6199.86|6200.56|6200.56|6198.36|6198.36|0
1648028370000|2022-03-23 09:39:30|6200.1|6200.1|6200.1|6200.1|6200.1|6200.1|6200.1|6200.1|0
1648028380000|2022-03-23 09:39:40|6200.59|6200.59|6202.73|6202.73|6202.73|6202.73|6200.59|6200.59|0
1648028410000|2022-03-23 09:40:10|6202.2|6202.2|6202.2|6202.2|6202.2|6202.2|6202.2|6202.2|0
1648028420000|2022-03-23 09:40:20|6201.5|6201.5|6201.27|6201.27|6201.5|6201.5|6201.27|6201.27|0
1648028430000|2022-03-23 09:40:30|6201.04|6201.04|6200.35|6200.35|6201.04|6201.04|6200.35|6200.35|0
1648028440000|2022-03-23 09:40:40|6200.58|6200.58|6200.58|6200.58|6200.58|6200.58|6200.58|6200.58|0
1648028450000|2022-03-23 09:40:50|6199.87|6199.87|6198.72|6198.72|6199.87|6199.87|6198.47|6198.47|0
1648028470000|2022-03-23 09:41:10|6197.29|6197.29|6197.29|6197.29|6197.29|6197.29|6197.29|6197.29|0
1648028480000|2022-03-23 09:41:20|6196.94|6196.94|6196.94|6196.94|6196.94|6196.94|6196.94|6196.94|0
1648028490000|2022-03-23 09:41:30|6196.6|6196.6|6196.6|6196.6|6196.6|6196.6|6196.6|6196.6|0
1648028500000|2022-03-23 09:41:40|6195.64|6195.64|6194.68|6194.68|6195.64|6195.64|6194.68|6194.68|0
1648028510000|2022-03-23 09:41:50|6194.93|6194.93|6195.16|6195.16|6195.16|6195.16|6194.93|6194.93|0
1648028520000|2022-03-23 09:42:00|6194.82|6194.82|6194.82|6194.82|6194.82|6194.82|6194.82|6194.82|0
1648028530000|2022-03-23 09:42:10|6193.4|6193.4|6192.82|6192.82|6193.4|6193.4|6192.7|6192.7|0
1648028540000|2022-03-23 09:42:20|6192.48|6192.48|6192.48|6192.48|6192.48|6192.48|6192.48|6192.48|0
1648028550000|2022-03-23 09:42:30|6193.91|6193.91|6194.62|6194.62|6194.62|6194.62|6193.91|6193.91|0
1648028570000|2022-03-23 09:42:50|6193.95|6193.95|6193.95|6193.95|6193.95|6193.95|6193.95|6193.95|0
1648028580000|2022-03-23 09:43:00|6194.28|6194.28|6194.28|6194.28|6194.28|6194.28|6194.28|6194.28|0
1648028610000|2022-03-23 09:43:30|6193.93|6193.93|6193.93|6193.93|6193.93|6193.93|6193.93|6193.93|0
1648028620000|2022-03-23 09:43:40|6193.6|6193.6|6193.14|6193.14|6193.6|6193.6|6193.14|6193.14|0
1648028630000|2022-03-23 09:43:50|6192.15|6192.15|6192.15|6192.15|6192.15|6192.15|6192.15|6192.15|0
1648028650000|2022-03-23 09:44:10|6191.9|6191.9|6191.9|6191.9|6191.9|6191.9|6191.9|6191.9|0
1648028670000|2022-03-23 09:44:30|6191.56|6191.56|6191.22|6191.22|6191.56|6191.56|6191.22|6191.22|0
1648028700000|2022-03-23 09:45:00|6189.33|6189.33|6189.33|6189.33|6189.33|6189.33|6189.33|6189.33|0
1648028710000|2022-03-23 09:45:10|6188.98|6188.98|6188.98|6188.98|6188.98|6188.98|6188.98|6188.98|0
1648028720000|2022-03-23 09:45:20|6188.49|6188.49|6188.49|6188.49|6188.49|6188.49|6188.49|6188.49|0
1648028730000|2022-03-23 09:45:30|6188.15|6188.15|6188.15|6188.15|6188.15|6188.15|6188.15|6188.15|0
1648028750000|2022-03-23 09:45:50|6187.89|6187.89|6187.89|6187.89|6187.89|6187.89|6187.89|6187.89|0
1648028770000|2022-03-23 09:46:10|6188.01|6188.01|6185.04|6185.04|6188.01|6188.01|6185.04|6185.04|0
1648028780000|2022-03-23 09:46:20|6184.79|6184.79|6183.85|6183.85|6184.79|6184.79|6183.85|6183.85|0
1648028790000|2022-03-23 09:46:30|6183.32|6183.32|6183.32|6183.32|6183.32|6183.32|6183.32|6183.32|0
1648028810000|2022-03-23 09:46:50|6183.08|6183.08|6182.83|6182.83|6183.08|6183.08|6181.4|6181.4|0
1648028820000|2022-03-23 09:47:00|6181.49|6181.49|6182.2|6182.2|6182.2|6182.2|6180.06|6180.06|0
1648028840000|2022-03-23 09:47:20|6181.86|6181.86|6179.72|6179.72|6181.86|6181.86|6179.01|6179.01|0
1648028850000|2022-03-23 09:47:30|6179.39|6179.39|6179.39|6179.39|6179.39|6179.39|6179.39|6179.39|0
1648028860000|2022-03-23 09:47:40|6178.68|6178.68|6176.55|6176.55|6178.68|6178.68|6176.55|6176.55|0
1648028880000|2022-03-23 09:48:00|6175.13|6175.13|6176.06|6176.06|6177.27|6177.27|6175.13|6175.13|0
1648028890000|2022-03-23 09:48:10|6177.05|6177.05|6176.55|6176.55|6177.05|6177.05|6176.55|6176.55|0
1648028900000|2022-03-23 09:48:20|6177.22|6177.22|6176.66|6176.66|6177.22|6177.22|6176.66|6176.66|0
1648028920000|2022-03-23 09:48:40|6176.54|6176.54|6176.54|6176.54|6176.54|6176.54|6176.54|6176.54|0
1648028930000|2022-03-23 09:48:50|6176.31|6176.31|6176.31|6176.31|6176.31|6176.31|6176.31|6176.31|0
1648028940000|2022-03-23 09:49:00|6175.97|6175.97|6175.97|6175.97|6175.97|6175.97|6175.97|6175.97|0
1648028960000|2022-03-23 09:49:20|6175.86|6175.86|6175.86|6175.86|6175.86|6175.86|6175.86|6175.86|0
1648028980000|2022-03-23 09:49:40|6176.6|6176.6|6176.83|6176.83|6176.83|6176.83|6176.6|6176.6|0
1648028990000|2022-03-23 09:49:50|6178.97|6178.97|6178.97|6178.97|6178.97|6178.97|6178.97|6178.97|0
1648029030000|2022-03-23 09:50:30|6179.71|6179.71|6179.36|6179.36|6179.71|6179.71|6179.36|6179.36|0
1648029040000|2022-03-23 09:50:40|6179.11|6179.11|6179.11|6179.11|6179.11|6179.11|6179.11|6179.11|0
1648029090000|2022-03-23 09:51:30|6179.82|6179.82|6180.4|6180.4|6180.4|6180.4|6179.82|6179.82|0
1648029110000|2022-03-23 09:51:50|6180.29|6180.29|6180.29|6180.29|6180.29|6180.29|6180.29|6180.29|0
1648029130000|2022-03-23 09:52:10|6177.9|6177.9|6177.9|6177.9|6177.9|6177.9|6177.9|6177.9|0
1648029150000|2022-03-23 09:52:30|6177.19|6177.19|6177.19|6177.19|6177.19|6177.19|6177.19|6177.19|0
1648029160000|2022-03-23 09:52:40|6177.53|6177.53|6177.53|6177.53|6177.53|6177.53|6177.53|6177.53|0
1648029190000|2022-03-23 09:53:10|6176.82|6176.82|6176.82|6176.82|6176.82|6176.82|6176.82|6176.82|0
1648029260000|2022-03-23 09:54:20|6176.48|6176.48|6176.48|6176.48|6176.48|6176.48|6176.48|6176.48|0
1648029310000|2022-03-23 09:55:10|6176.14|6176.14|6176.14|6176.14|6176.14|6176.14|6176.14|6176.14|0
1648029360000|2022-03-23 09:56:00|6176.26|6176.26|6176.38|6176.38|6176.38|6176.38|6176.26|6176.26|0
1648029370000|2022-03-23 09:56:10|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|0
1648029410000|2022-03-23 09:56:50|6174.95|6174.95|6174.95|6174.95|6174.95|6174.95|6174.95|6174.95|0
1648029420000|2022-03-23 09:57:00|6174.46|6174.46|6172.7|6172.7|6174.46|6174.46|6172.7|6172.7|0
1648029430000|2022-03-23 09:57:10|6172.94|6172.94|6172.7|6172.7|6172.94|6172.94|6172.7|6172.7|0
1648029450000|2022-03-23 09:57:30|6172.36|6172.36|6171.65|6171.65|6172.36|6172.36|6171.65|6171.65|0
1648029480000|2022-03-23 09:58:00|6171.31|6171.31|6171.31|6171.31|6171.31|6171.31|6171.31|6171.31|0
1648029500000|2022-03-23 09:58:20|6170.35|6170.35|6169.83|6169.83|6170.35|6170.35|6169.83|6169.83|0
1648029520000|2022-03-23 09:58:40|6169.33|6169.33|6169|6169|6169.33|6169.33|6169|6169|0
1648029540000|2022-03-23 09:59:00|6169.49|6169.49|6168.78|6168.78|6169.49|6169.49|6168.78|6168.78|0
1648029560000|2022-03-23 09:59:20|6168.29|6168.29|6168.04|6168.04|6168.29|6168.29|6168.04|6168.04|0
1648029570000|2022-03-23 09:59:30|6167.7|6167.7|6167.7|6167.7|6167.7|6167.7|6167.7|6167.7|0
1648029580000|2022-03-23 09:59:40|6170.58|6170.58|6171.34|6171.34|6171.59|6171.59|6170.58|6170.58|0
1648029590000|2022-03-23 09:59:50|6171.83|6171.83|6171.83|6171.83|6171.83|6171.83|6171.83|6171.83|0
1648029610000|2022-03-23 10:00:10|6171.95|6171.95|6172.66|6172.66|6172.66|6172.66|6171.95|6171.95|0
1648029630000|2022-03-23 10:00:30|6173.01|6173.01|6173.01|6173.01|6173.01|6173.01|6173.01|6173.01|0
1648029640000|2022-03-23 10:00:40|6172.3|6172.3|6172.97|6172.97|6172.97|6172.97|6172.3|6172.3|0
1648029650000|2022-03-23 10:00:50|6173.31|6173.31|6173.31|6173.31|6173.31|6173.31|6173.31|6173.31|0
1648029660000|2022-03-23 10:01:00|6173.42|6173.42|6173.42|6173.42|6173.42|6173.42|6173.42|6173.42|0
1648029730000|2022-03-23 10:02:10|6173.76|6173.76|6173.76|6173.76|6173.76|6173.76|6173.76|6173.76|0
1648029740000|2022-03-23 10:02:20|6175.18|6175.18|6173.76|6173.76|6175.18|6175.18|6173.76|6173.76|0
1648029760000|2022-03-23 10:02:40|6173.05|6173.05|6173.05|6173.05|6173.05|6173.05|6173.05|6173.05|0
1648029770000|2022-03-23 10:02:50|6173.28|6173.28|6173.16|6173.16|6173.28|6173.28|6173.16|6173.16|0
1648029780000|2022-03-23 10:03:00|6172.45|6172.45|6172.45|6172.45|6172.45|6172.45|6172.45|6172.45|0
1648029800000|2022-03-23 10:03:20|6173.16|6173.16|6173.16|6173.16|6173.16|6173.16|6173.16|6173.16|0
1648029810000|2022-03-23 10:03:30|6173.51|6173.51|6173.51|6173.51|6173.51|6173.51|6173.51|6173.51|0
1648029930000|2022-03-23 10:05:30|6173.97|6173.97|6173.97|6173.97|6173.97|6173.97|6173.97|6173.97|0
1648029940000|2022-03-23 10:05:40|6173.73|6173.73|6173.73|6173.73|6173.73|6173.73|6173.73|6173.73|0
1648029950000|2022-03-23 10:05:50|6173.15|6173.15|6173.15|6173.15|6173.15|6173.15|6173.15|6173.15|0
1648029970000|2022-03-23 10:06:10|6172.9|6172.9|6172.9|6172.9|6172.9|6172.9|6172.9|6172.9|0
1648029980000|2022-03-23 10:06:20|6171.48|6171.48|6171.48|6171.48|6171.48|6171.48|6171.48|6171.48|0
1648030010000|2022-03-23 10:06:50|6172.19|6172.19|6172.45|6172.45|6172.45|6172.45|6172.19|6172.19|0
1648030020000|2022-03-23 10:07:00|6171.74|6171.74|6171.74|6171.74|6171.74|6171.74|6171.74|6171.74|0
1648030040000|2022-03-23 10:07:20|6171.03|6171.03|6171.03|6171.03|6171.03|6171.03|6171.03|6171.03|0
1648030100000|2022-03-23 10:08:20|6170.78|6170.78|6170.78|6170.78|6170.78|6170.78|6170.78|6170.78|0
1648030150000|2022-03-23 10:09:10|6171.12|6171.12|6171.12|6171.12|6171.12|6171.12|6171.12|6171.12|0
1648030170000|2022-03-23 10:09:30|6170.4|6170.4|6170.07|6170.07|6170.4|6170.4|6170.07|6170.07|0
1648030180000|2022-03-23 10:09:40|6169.82|6169.82|6168.18|6168.18|6169.82|6169.82|6168.18|6168.18|0
1648030190000|2022-03-23 10:09:50|6167.47|6167.47|6167.47|6167.47|6167.47|6167.47|6167.47|6167.47|0
1648030230000|2022-03-23 10:10:30|6167.22|6167.22|6167.94|6167.94|6167.94|6167.94|6167.22|6167.22|0
1648030240000|2022-03-23 10:10:40|6166.51|6166.51|6166.51|6166.51|6166.51|6166.51|6166.51|6166.51|0
1648030260000|2022-03-23 10:11:00|6166.27|6166.27|6166.27|6166.27|6166.27|6166.27|6166.27|6166.27|0
1648030270000|2022-03-23 10:11:10|6166.02|6166.02|6166.02|6166.02|6166.02|6166.02|6166.02|6166.02|0
1648030310000|2022-03-23 10:11:50|6165.31|6165.31|6165.31|6165.31|6165.31|6165.31|6165.31|6165.31|0
1648030320000|2022-03-23 10:12:00|6164.59|6164.59|6164.59|6164.59|6164.59|6164.59|6164.59|6164.59|0
1648030350000|2022-03-23 10:12:30|6164.84|6164.84|6163.51|6163.51|6164.84|6164.84|6163.51|6163.51|0
1648030360000|2022-03-23 10:12:40|6163.63|6163.63|6163.63|6163.63|6163.63|6163.63|6163.63|6163.63|0
1648030380000|2022-03-23 10:13:00|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|0
1648030440000|2022-03-23 10:14:00|6161.87|6161.87|6161.87|6161.87|6161.87|6161.87|6161.87|6161.87|0
1648030450000|2022-03-23 10:14:10|6160.66|6160.66|6160.66|6160.66|6160.66|6160.66|6160.66|6160.66|0
1648030500000|2022-03-23 10:15:00|6160.55|6160.55|6160.2|6160.2|6160.55|6160.55|6160.08|6160.08|0
1648030530000|2022-03-23 10:15:30|6159.95|6159.95|6159.95|6159.95|6159.95|6159.95|6159.95|6159.95|0
1648030550000|2022-03-23 10:15:50|6158.53|6158.53|6158.53|6158.53|6158.53|6158.53|6158.53|6158.53|0
1648030590000|2022-03-23 10:16:30|6158.07|6158.07|6158.07|6158.07|6158.07|6158.07|6158.07|6158.07|0
1648030600000|2022-03-23 10:16:40|6157.82|6157.82|6157.82|6157.82|6157.82|6157.82|6157.82|6157.82|0
1648030610000|2022-03-23 10:16:50|6157.48|6157.48|6157.48|6157.48|6157.48|6157.48|6157.48|6157.48|0
1648030630000|2022-03-23 10:17:10|6157.6|6157.6|6157.6|6157.6|6157.6|6157.6|6157.6|6157.6|0
1648030670000|2022-03-23 10:17:50|6157.26|6157.26|6157.26|6157.26|6157.26|6157.26|6157.26|6157.26|0
1648030700000|2022-03-23 10:18:20|6156.92|6156.92|6156.92|6156.92|6156.92|6156.92|6156.92|6156.92|0
1648030720000|2022-03-23 10:18:40|6156.58|6156.58|6158.72|6158.72|6158.72|6158.72|6156.58|6156.58|0
1648030740000|2022-03-23 10:19:00|6157.29|6157.29|6157.29|6157.29|6157.29|6157.29|6157.29|6157.29|0
1648030780000|2022-03-23 10:19:40|6157.78|6157.78|6159.44|6159.44|6159.44|6159.44|6157.78|6157.78|0
1648030810000|2022-03-23 10:20:10|6159.1|6159.1|6159.1|6159.1|6159.1|6159.1|6159.1|6159.1|0
1648030840000|2022-03-23 10:20:40|6158.39|6158.39|6158.25|6158.25|6158.51|6158.51|6158.25|6158.25|0
1648030930000|2022-03-23 10:22:10|6157.91|6157.91|6157.91|6157.91|6157.91|6157.91|6157.91|6157.91|0
1648030940000|2022-03-23 10:22:20|6158.03|6158.03|6158.03|6158.03|6158.03|6158.03|6158.03|6158.03|0
1648031000000|2022-03-23 10:23:20|6157.69|6157.69|6157.69|6157.69|6157.69|6157.69|6157.69|6157.69|0
1648031010000|2022-03-23 10:23:30|6157.34|6157.34|6157.34|6157.34|6157.34|6157.34|6157.34|6157.34|0
1648031020000|2022-03-23 10:23:40|6158.06|6158.06|6158.06|6158.06|6158.06|6158.06|6158.06|6158.06|0
1648031030000|2022-03-23 10:23:50|6158.39|6158.39|6158.39|6158.39|6158.39|6158.39|6158.39|6158.39|0
1648031060000|2022-03-23 10:24:20|6158.73|6158.73|6158.73|6158.73|6158.73|6158.73|6158.73|6158.73|0
1648031090000|2022-03-23 10:24:50|6160.15|6160.15|6160.4|6160.4|6160.4|6160.4|6160.15|6160.15|0
1648031180000|2022-03-23 10:26:20|6160.73|6160.73|6163.72|6163.72|6163.72|6163.72|6160.73|6160.73|0
1648031200000|2022-03-23 10:26:40|6164.21|6164.21|6164.21|6164.21|6164.21|6164.21|6164.21|6164.21|0
1648031270000|2022-03-23 10:27:50|6163.72|6163.72|6163.72|6163.72|6163.72|6163.72|6163.72|6163.72|0
1648031290000|2022-03-23 10:28:10|6164.18|6164.18|6164.41|6164.41|6164.41|6164.41|6164.18|6164.18|0
1648031310000|2022-03-23 10:28:30|6167.26|6167.26|6168.2|6168.2|6168.2|6168.2|6167.26|6167.26|0
1648031370000|2022-03-23 10:29:30|6168.44|6168.44|6168.91|6168.91|6168.91|6168.91|6168.44|6168.44|0
1648031380000|2022-03-23 10:29:40|6167.97|6167.97|6164.89|6164.89|6167.97|6167.97|6164.89|6164.89|0
1648031420000|2022-03-23 10:30:20|6165.23|6165.23|6165.23|6165.23|6165.23|6165.23|6165.23|6165.23|0
1648031430000|2022-03-23 10:30:30|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|0
1648031500000|2022-03-23 10:31:40|6167.36|6167.36|6167.36|6167.36|6167.36|6167.36|6167.36|6167.36|0
1648031550000|2022-03-23 10:32:30|6168.06|6168.06|6168.06|6168.06|6168.06|6168.06|6168.06|6168.06|0
1648031570000|2022-03-23 10:32:50|6168.32|6168.32|6168.32|6168.32|6168.32|6168.32|6168.32|6168.32|0
1648031690000|2022-03-23 10:34:50|6167.36|6167.36|6167.36|6167.36|6167.36|6167.36|6167.36|6167.36|0
1648031700000|2022-03-23 10:35:00|6167.25|6167.25|6167.25|6167.25|6167.25|6167.25|6167.25|6167.25|0
1648031720000|2022-03-23 10:35:20|6169.38|6169.38|6169.38|6169.38|6169.38|6169.38|6169.38|6169.38|0
1648031750000|2022-03-23 10:35:50|6172.23|6172.23|6173.19|6173.19|6173.19|6173.19|6172.23|6172.23|0
1648031760000|2022-03-23 10:36:00|6173.44|6173.44|6176.07|6176.07|6176.07|6176.07|6173.44|6173.44|0
1648031770000|2022-03-23 10:36:10|6176.41|6176.41|6176.41|6176.41|6176.41|6176.41|6176.41|6176.41|0
1648031780000|2022-03-23 10:36:20|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|0
1648031860000|2022-03-23 10:37:40|6174.87|6174.87|6174.16|6174.16|6174.87|6174.87|6174.16|6174.16|0
1648031950000|2022-03-23 10:39:10|6174.62|6174.62|6174.62|6174.62|6174.62|6174.62|6174.62|6174.62|0
1648031980000|2022-03-23 10:39:40|6173.2|6173.2|6171.78|6171.78|6173.2|6173.2|6171.78|6171.78|0
1648031990000|2022-03-23 10:39:50|6171.53|6171.53|6171.53|6171.53|6171.53|6171.53|6171.53|6171.53|0
1648032000000|2022-03-23 10:40:00|6172.24|6172.24|6172.95|6172.95|6172.95|6172.95|6172.24|6172.24|0
1648032010000|2022-03-23 10:40:10|6174.38|6174.38|6174.38|6174.38|6174.38|6174.38|6174.38|6174.38|0
1648032020000|2022-03-23 10:40:20|6174.62|6174.62|6174.62|6174.62|6174.62|6174.62|6174.62|6174.62|0
1648032030000|2022-03-23 10:40:30|6173.91|6173.91|6173.91|6173.91|6173.91|6173.91|6173.91|6173.91|0
1648032090000|2022-03-23 10:41:30|6173.8|6173.8|6173.8|6173.8|6173.8|6173.8|6173.8|6173.8|0
1648032100000|2022-03-23 10:41:40|6173.68|6173.68|6173.71|6173.71|6173.71|6173.71|6173.45|6173.45|0
1648032110000|2022-03-23 10:41:50|6173.6|6173.6|6173.6|6173.6|6173.6|6173.6|6173.6|6173.6|0
1648032120000|2022-03-23 10:42:00|6174.31|6174.31|6174.31|6174.31|6174.31|6174.31|6174.31|6174.31|0
1648032150000|2022-03-23 10:42:30|6173.6|6173.6|6173.6|6173.6|6173.6|6173.6|6173.6|6173.6|0
1648032160000|2022-03-23 10:42:40|6172.88|6172.88|6172.88|6172.88|6172.88|6172.88|6172.88|6172.88|0
1648032170000|2022-03-23 10:42:50|6172.64|6172.64|6172.64|6172.64|6172.64|6172.64|6172.64|6172.64|0
1648032180000|2022-03-23 10:43:00|6171.93|6171.93|6170.48|6170.48|6171.93|6171.93|6170.48|6170.48|0
1648032200000|2022-03-23 10:43:20|6170.73|6170.73|6170.73|6170.73|6170.73|6170.73|6170.73|6170.73|0
1648032230000|2022-03-23 10:43:50|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|0
1648032240000|2022-03-23 10:44:00|6171.7|6171.7|6171.7|6171.7|6171.7|6171.7|6171.7|6171.7|0
1648032320000|2022-03-23 10:45:20|6170.99|6170.99|6168.96|6168.96|6170.99|6170.99|6168.96|6168.96|0
1648032360000|2022-03-23 10:46:00|6169.42|6169.42|6170.13|6170.13|6170.13|6170.13|6169.42|6169.42|0
1648032390000|2022-03-23 10:46:30|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|0
1648032410000|2022-03-23 10:46:50|6172.62|6172.62|6172.62|6172.62|6172.62|6172.62|6172.62|6172.62|0
1648032420000|2022-03-23 10:47:00|6171.9|6171.9|6171.67|6171.67|6171.9|6171.9|6171.67|6171.67|0
1648032450000|2022-03-23 10:47:30|6171.34|6171.34|6171.34|6171.34|6171.34|6171.34|6171.34|6171.34|0
1648032460000|2022-03-23 10:47:40|6171.67|6171.67|6171.67|6171.67|6171.67|6171.67|6171.67|6171.67|0
1648032500000|2022-03-23 10:48:20|6171.34|6171.34|6171.34|6171.34|6171.34|6171.34|6171.34|6171.34|0
1648032520000|2022-03-23 10:48:40|6171.58|6171.58|6171.58|6171.58|6171.58|6171.58|6171.58|6171.58|0
1648032580000|2022-03-23 10:49:40|6171.35|6171.35|6173.62|6173.62|6173.62|6173.62|6170.77|6170.77|0
1648032620000|2022-03-23 10:50:20|6173.5|6173.5|6173.5|6173.5|6174.93|6174.93|6173.5|6173.5|0
1648032670000|2022-03-23 10:51:10|6173.84|6173.84|6173.84|6173.84|6173.84|6173.84|6173.84|6173.84|0
1648032710000|2022-03-23 10:51:50|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|0
1648032720000|2022-03-23 10:52:00|6174.17|6174.17|6174.17|6174.17|6174.17|6174.17|6174.17|6174.17|0
1648032740000|2022-03-23 10:52:20|6173.84|6173.84|6173.84|6173.84|6173.84|6173.84|6173.84|6173.84|0
1648032800000|2022-03-23 10:53:20|6173.12|6173.12|6173.12|6173.12|6173.12|6173.12|6173.12|6173.12|0
1648032810000|2022-03-23 10:53:30|6172.79|6172.79|6172.79|6172.79|6172.79|6172.79|6172.79|6172.79|0
1648032860000|2022-03-23 10:54:20|6173.12|6173.12|6172.79|6172.79|6173.12|6173.12|6172.79|6172.79|0
1648032900000|2022-03-23 10:55:00|6173.12|6173.12|6173.12|6173.12|6173.12|6173.12|6173.12|6173.12|0
1648032920000|2022-03-23 10:55:20|6172.41|6172.41|6172.06|6172.06|6172.41|6172.41|6172.06|6172.06|0
1648032930000|2022-03-23 10:55:30|6172.18|6172.18|6171.93|6171.93|6172.18|6172.18|6171.93|6171.93|0
1648032960000|2022-03-23 10:56:00|6170.51|6170.51|6170.51|6170.51|6170.51|6170.51|6170.51|6170.51|0
1648032970000|2022-03-23 10:56:10|6170.26|6170.26|6169.55|6169.55|6170.26|6170.26|6169.55|6169.55|0
1648032980000|2022-03-23 10:56:20|6169.29|6169.29|6169.29|6169.29|6169.29|6169.29|6169.29|6169.29|0
1648033010000|2022-03-23 10:56:50|6169.4|6169.4|6169.4|6169.4|6169.4|6169.4|6169.4|6169.4|0
1648033040000|2022-03-23 10:57:20|6169.74|6169.74|6169.74|6169.74|6169.74|6169.74|6169.74|6169.74|0
1648033050000|2022-03-23 10:57:30|6170.23|6170.23|6170.46|6170.46|6170.71|6170.71|6170.23|6170.23|0
1648033070000|2022-03-23 10:57:50|6171.18|6171.18|6171.18|6171.18|6171.18|6171.18|6171.18|6171.18|0
1648033110000|2022-03-23 10:58:30|6172.94|6172.94|6172.94|6172.94|6172.94|6172.94|6172.94|6172.94|0
1648033120000|2022-03-23 10:58:40|6173.2|6173.2|6173.2|6173.2|6173.2|6173.2|6173.2|6173.2|0
1648033130000|2022-03-23 10:58:50|6172.49|6172.49|6172.49|6172.49|6172.49|6172.49|6172.49|6172.49|0
1648033170000|2022-03-23 10:59:30|6171.78|6171.78|6171.78|6171.78|6171.78|6171.78|6171.78|6171.78|0
1648033220000|2022-03-23 11:00:20|6172.12|6172.12|6172.12|6172.12|6172.12|6172.12|6172.12|6172.12|0
1648033260000|2022-03-23 11:01:00|6172.84|6172.84|6172.84|6172.84|6172.84|6172.84|6172.84|6172.84|0
1648033270000|2022-03-23 11:01:10|6173.55|6173.55|6173.55|6173.55|6173.55|6173.55|6173.55|6173.55|0
1648033430000|2022-03-23 11:03:50|6172.12|6172.12|6168.05|6168.05|6172.12|6172.12|6168.05|6168.05|0
1648033450000|2022-03-23 11:04:10|6168.77|6168.77|6168.77|6168.77|6169.48|6169.48|6168.77|6168.77|0
1648033500000|2022-03-23 11:05:00|6168.05|6168.05|6166.63|6166.63|6168.05|6168.05|6166.63|6166.63|0
1648033510000|2022-03-23 11:05:10|6165.92|6165.92|6166.75|6166.75|6166.75|6166.75|6165.92|6165.92|0
1648033530000|2022-03-23 11:05:30|6166.5|6166.5|6166.5|6166.5|6166.5|6166.5|6166.5|6166.5|0
1648033540000|2022-03-23 11:05:40|6166.16|6166.16|6166.16|6166.16|6166.16|6166.16|6166.16|6166.16|0
1648033550000|2022-03-23 11:05:50|6165.45|6165.45|6165.45|6165.45|6165.45|6165.45|6165.45|6165.45|0
1648033560000|2022-03-23 11:06:00|6164.74|6164.74|6163.76|6163.76|6164.74|6164.74|6163.76|6163.76|0
1648033580000|2022-03-23 11:06:20|6164.47|6164.47|6164.23|6164.23|6164.47|6164.47|6164.23|6164.23|0
1648033590000|2022-03-23 11:06:30|6162.8|6162.8|6162.8|6162.8|6162.8|6162.8|6162.8|6162.8|0
1648033600000|2022-03-23 11:06:40|6163.52|6163.52|6163.28|6163.28|6163.52|6163.52|6163.28|6163.28|0
1648033610000|2022-03-23 11:06:50|6163.04|6163.04|6162.33|6162.33|6163.04|6163.04|6162.33|6162.33|0
1648033620000|2022-03-23 11:07:00|6161.61|6161.61|6161.61|6161.61|6161.61|6161.61|6161.61|6161.61|0
1648033650000|2022-03-23 11:07:30|6160.9|6160.9|6160.9|6160.9|6160.9|6160.9|6160.9|6160.9|0
1648033670000|2022-03-23 11:07:50|6160.19|6160.19|6161.61|6161.61|6161.61|6161.61|6160.19|6160.19|0
1648033680000|2022-03-23 11:08:00|6160.9|6160.9|6160.9|6160.9|6160.9|6160.9|6160.9|6160.9|0
1648033690000|2022-03-23 11:08:10|6160.44|6160.44|6159.01|6159.01|6160.44|6160.44|6159.01|6159.01|0
1648033710000|2022-03-23 11:08:30|6158.3|6158.3|6160.44|6160.44|6160.44|6160.44|6158.3|6158.3|0
1648033730000|2022-03-23 11:08:50|6161.15|6161.15|6161.15|6161.15|6161.15|6161.15|6161.15|6161.15|0
1648033740000|2022-03-23 11:09:00|6162.57|6162.57|6162.24|6162.24|6162.57|6162.57|6162.24|6162.24|0
1648033770000|2022-03-23 11:09:30|6162.95|6162.95|6162.95|6162.95|6162.95|6162.95|6162.95|6162.95|0
1648033790000|2022-03-23 11:09:50|6161.53|6161.53|6161.53|6161.53|6161.53|6161.53|6161.53|6161.53|0
1648033800000|2022-03-23 11:10:00|6160.81|6160.81|6160.81|6160.81|6160.81|6160.81|6160.81|6160.81|0
1648033820000|2022-03-23 11:10:20|6160.57|6160.57|6160.32|6160.32|6160.57|6160.57|6160.32|6160.32|0
1648033850000|2022-03-23 11:10:50|6158.94|6158.94|6158.94|6158.94|6158.94|6158.94|6158.94|6158.94|0
1648033870000|2022-03-23 11:11:10|6158.69|6158.69|6158.69|6158.69|6158.69|6158.69|6158.69|6158.69|0
1648033900000|2022-03-23 11:11:40|6158.57|6158.57|6158.69|6158.69|6158.69|6158.69|6158.34|6158.34|0
1648033920000|2022-03-23 11:12:00|6158.44|6158.44|6158.44|6158.44|6158.44|6158.44|6158.44|6158.44|0
1648033930000|2022-03-23 11:12:10|6158.2|6158.2|6157.24|6157.24|6158.2|6158.2|6157.24|6157.24|0
1648033940000|2022-03-23 11:12:20|6156.97|6156.97|6157.7|6157.7|6157.7|6157.7|6156.97|6156.97|0
1648033990000|2022-03-23 11:13:10|6157.45|6157.45|6157.45|6157.45|6157.45|6157.45|6157.45|6157.45|0
1648034010000|2022-03-23 11:13:30|6157.12|6157.12|6157.12|6157.12|6157.12|6157.12|6157.12|6157.12|0
1648034020000|2022-03-23 11:13:40|6157.35|6157.35|6157.7|6157.7|6157.7|6157.7|6157.35|6157.35|0
1648034030000|2022-03-23 11:13:50|6156.98|6156.98|6156.98|6156.98|6156.98|6156.98|6156.98|6156.98|0
1648034040000|2022-03-23 11:14:00|6157.48|6157.48|6157.23|6157.23|6157.48|6157.48|6157.23|6157.23|0
1648034070000|2022-03-23 11:14:30|6156.98|6156.98|6158.64|6158.64|6158.64|6158.64|6156.98|6156.98|0
1648034080000|2022-03-23 11:14:40|6157.22|6157.22|6156.39|6156.39|6157.22|6157.22|6156.39|6156.39|0
1648034110000|2022-03-23 11:15:10|6156.27|6156.27|6156.27|6156.27|6156.27|6156.27|6156.27|6156.27|0
1648034130000|2022-03-23 11:15:30|6156.57|6156.57|6157.06|6157.06|6157.06|6157.06|6156.57|6156.57|0
1648034140000|2022-03-23 11:15:40|6157.77|6157.77|6157.53|6157.53|6157.77|6157.77|6157.53|6157.53|0
1648034150000|2022-03-23 11:15:50|6156.81|6156.81|6156.81|6156.81|6156.81|6156.81|6156.81|6156.81|0
1648034200000|2022-03-23 11:16:40|6156.1|6156.1|6156.1|6156.1|6156.1|6156.1|6156.1|6156.1|0
1648034220000|2022-03-23 11:17:00|6157.53|6157.53|6157.53|6157.53|6157.53|6157.53|6157.53|6157.53|0
1648034240000|2022-03-23 11:17:20|6157.41|6157.41|6157.29|6157.29|6157.41|6157.41|6157.29|6157.29|0
1648034310000|2022-03-23 11:18:30|6156.8|6156.8|6156.56|6156.56|6156.8|6156.8|6156.56|6156.56|0
1648034320000|2022-03-23 11:18:40|6154.42|6154.42|6154.42|6154.42|6154.42|6154.42|6154.42|6154.42|0
1648034340000|2022-03-23 11:19:00|6155.13|6155.13|6155.39|6155.39|6155.39|6155.39|6154.42|6154.42|0
1648034350000|2022-03-23 11:19:10|6155.14|6155.14|6155.14|6155.14|6155.14|6155.14|6155.14|6155.14|0
1648034360000|2022-03-23 11:19:20|6154.91|6154.91|6154.91|6154.91|6154.91|6154.91|6154.91|6154.91|0
1648034370000|2022-03-23 11:19:30|6155.25|6155.25|6155.92|6155.92|6155.92|6155.92|6155.25|6155.25|0
1648034380000|2022-03-23 11:19:40|6156.63|6156.63|6156.63|6156.63|6156.63|6156.63|6156.63|6156.63|0
1648034390000|2022-03-23 11:19:50|6157.34|6157.34|6158.33|6158.33|6158.33|6158.33|6157.34|6157.34|0
1648034420000|2022-03-23 11:20:20|6158.58|6158.58|6158.58|6158.58|6158.58|6158.58|6158.58|6158.58|0
1648034430000|2022-03-23 11:20:30|6158.24|6158.24|6158.24|6158.24|6158.24|6158.24|6158.24|6158.24|0
1648034440000|2022-03-23 11:20:40|6158.13|6158.13|6158.13|6158.13|6158.13|6158.13|6158.13|6158.13|0
1648034460000|2022-03-23 11:21:00|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|0
1648034480000|2022-03-23 11:21:20|6159.07|6159.07|6158.36|6158.36|6159.07|6159.07|6158.36|6158.36|0
1648034520000|2022-03-23 11:22:00|6158.6|6158.6|6158.6|6158.6|6158.6|6158.6|6158.6|6158.6|0
1648034580000|2022-03-23 11:23:00|6158.49|6158.49|6159.91|6159.91|6159.91|6159.91|6158.49|6158.49|0
1648034590000|2022-03-23 11:23:10|6160.14|6160.14|6160.03|6160.03|6160.14|6160.14|6160.03|6160.03|0
1648034610000|2022-03-23 11:23:30|6159.07|6159.07|6159.07|6159.07|6159.07|6159.07|6159.07|6159.07|0
1648034650000|2022-03-23 11:24:10|6159.74|6159.74|6160.45|6160.45|6160.45|6160.45|6159.74|6159.74|0
1648034660000|2022-03-23 11:24:20|6161.17|6161.17|6161.17|6161.17|6161.17|6161.17|6161.17|6161.17|0
1648034680000|2022-03-23 11:24:40|6161.28|6161.28|6161.28|6161.28|6161.28|6161.28|6161.28|6161.28|0
1648034700000|2022-03-23 11:25:00|6160.57|6160.57|6160.23|6160.23|6160.57|6160.57|6160.23|6160.23|0
1648034710000|2022-03-23 11:25:10|6159.99|6159.99|6159.99|6159.99|6159.99|6159.99|6159.99|6159.99|0
1648034730000|2022-03-23 11:25:30|6159.87|6159.87|6159.75|6159.75|6159.87|6159.87|6159.75|6159.75|0
1648034750000|2022-03-23 11:25:50|6159.04|6159.04|6159.04|6159.04|6159.04|6159.04|6159.04|6159.04|0
1648034760000|2022-03-23 11:26:00|6159.75|6159.75|6159.75|6159.75|6159.75|6159.75|6159.75|6159.75|0
1648034790000|2022-03-23 11:26:30|6159.04|6159.04|6159.04|6159.04|6159.04|6159.04|6159.04|6159.04|0
1648034840000|2022-03-23 11:27:20|6158.93|6158.93|6158.93|6158.93|6158.93|6158.93|6158.93|6158.93|0
1648034900000|2022-03-23 11:28:20|6158.21|6158.21|6157.5|6157.5|6158.21|6158.21|6157.5|6157.5|0
1648034940000|2022-03-23 11:29:00|6156.08|6156.08|6156.08|6156.08|6156.08|6156.08|6156.08|6156.08|0
1648034950000|2022-03-23 11:29:10|6155.12|6155.12|6154.78|6154.78|6155.12|6155.12|6154.78|6154.78|0
1648034960000|2022-03-23 11:29:20|6154.54|6154.54|6154.54|6154.54|6154.54|6154.54|6154.54|6154.54|0
1648034980000|2022-03-23 11:29:40|6153.11|6153.11|6153.11|6153.11|6153.11|6153.11|6153.11|6153.11|0
1648034990000|2022-03-23 11:29:50|6153.61|6153.61|6153.61|6153.61|6153.61|6153.61|6153.61|6153.61|0
1648035010000|2022-03-23 11:30:10|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|0
1648035030000|2022-03-23 11:30:30|6154.43|6154.43|6154.43|6154.43|6154.43|6154.43|6154.43|6154.43|0
1648035080000|2022-03-23 11:31:20|6153.72|6153.72|6153.01|6153.01|6153.72|6153.72|6153.01|6153.01|0
1648035090000|2022-03-23 11:31:30|6152.75|6152.75|6152.75|6152.75|6152.75|6152.75|6152.75|6152.75|0
1648035130000|2022-03-23 11:32:10|6152.03|6152.03|6152.03|6152.03|6152.03|6152.03|6152.03|6152.03|0
1648035140000|2022-03-23 11:32:20|6149.9|6149.9|6149.9|6149.9|6149.9|6149.9|6149.9|6149.9|0
1648035170000|2022-03-23 11:32:50|6149.65|6149.65|6149.65|6149.65|6149.65|6149.65|6149.65|6149.65|0
1648035180000|2022-03-23 11:33:00|6148.94|6148.94|6148.94|6148.94|6148.94|6148.94|6148.94|6148.94|0
1648035200000|2022-03-23 11:33:20|6148.34|6148.34|6148.34|6148.34|6148.34|6148.34|6148.34|6148.34|0
1648035210000|2022-03-23 11:33:30|6148.09|6148.09|6148.09|6148.09|6148.09|6148.09|6148.09|6148.09|0
1648035220000|2022-03-23 11:33:40|6147.98|6147.98|6147.98|6147.98|6147.98|6147.98|6147.98|6147.98|0
1648035230000|2022-03-23 11:33:50|6148.21|6148.21|6147.87|6147.87|6148.21|6148.21|6147.87|6147.87|0
1648035250000|2022-03-23 11:34:10|6148.21|6148.21|6148.21|6148.21|6148.21|6148.21|6148.21|6148.21|0
1648035260000|2022-03-23 11:34:20|6147.5|6147.5|6146.07|6146.07|6147.5|6147.5|6146.07|6146.07|0
1648035280000|2022-03-23 11:34:40|6146.78|6146.78|6145.84|6145.84|6146.78|6146.78|6145.84|6145.84|0
1648035340000|2022-03-23 11:35:40|6147.27|6147.27|6146.55|6146.55|6147.98|6147.98|6146.55|6146.55|0
1648035350000|2022-03-23 11:35:50|6145.84|6145.84|6145.84|6145.84|6145.84|6145.84|6145.84|6145.84|0
1648035390000|2022-03-23 11:36:30|6147.98|6147.98|6147.71|6147.71|6147.98|6147.98|6147.71|6147.71|0
1648035400000|2022-03-23 11:36:40|6149.14|6149.14|6149.14|6149.14|6149.14|6149.14|6149.14|6149.14|0
1648035430000|2022-03-23 11:37:10|6147|6147|6147|6147|6147|6147|6147|6147|0
1648035440000|2022-03-23 11:37:20|6147.12|6147.12|6147.12|6147.12|6147.12|6147.12|6147.12|6147.12|0
1648035450000|2022-03-23 11:37:30|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|0
1648035500000|2022-03-23 11:38:20|6146.53|6146.53|6143.08|6143.08|6146.53|6146.53|6143.08|6143.08|0
1648035510000|2022-03-23 11:38:30|6142.74|6142.74|6142.97|6142.97|6142.97|6142.97|6142.74|6142.74|0
1648035520000|2022-03-23 11:38:40|6142.71|6142.71|6141.75|6141.75|6142.71|6142.71|6141.75|6141.75|0
1648035540000|2022-03-23 11:39:00|6141.5|6141.5|6141.75|6141.75|6141.75|6141.75|6141.26|6141.26|0
1648035580000|2022-03-23 11:39:40|6141.41|6141.41|6140.13|6140.13|6141.41|6141.41|6140.13|6140.13|0
1648035590000|2022-03-23 11:39:50|6138.71|6138.71|6138.71|6138.71|6138.71|6138.71|6138.71|6138.71|0
1648035600000|2022-03-23 11:40:00|6138|6138|6138|6138|6138|6138|6138|6138|0
1648035620000|2022-03-23 11:40:20|6137.77|6137.77|6137.88|6137.88|6137.88|6137.88|6137.77|6137.77|0
1648035630000|2022-03-23 11:40:30|6137.17|6137.17|6137.17|6137.17|6137.17|6137.17|6137.17|6137.17|0
1648035640000|2022-03-23 11:40:40|6136.46|6136.46|6135.93|6135.93|6136.46|6136.46|6135.93|6135.93|0
1648035650000|2022-03-23 11:40:50|6138.07|6138.07|6140.92|6140.92|6140.92|6140.92|6138.07|6138.07|0
1648035670000|2022-03-23 11:41:10|6140.2|6140.2|6140.2|6140.2|6140.2|6140.2|6140.2|6140.2|0
1648035680000|2022-03-23 11:41:20|6138.78|6138.78|6138.78|6138.78|6138.78|6138.78|6138.78|6138.78|0
1648035690000|2022-03-23 11:41:30|6136.64|6136.64|6136.64|6136.64|6136.64|6136.64|6136.64|6136.64|0
1648035710000|2022-03-23 11:41:50|6136.4|6136.4|6136.4|6136.4|6136.4|6136.4|6136.4|6136.4|0
1648035720000|2022-03-23 11:42:00|6135.66|6135.66|6135.66|6135.66|6135.66|6135.66|6135.66|6135.66|0
1648035760000|2022-03-23 11:42:40|6137.14|6137.14|6137.14|6137.14|6137.14|6137.14|6137.14|6137.14|0
1648035770000|2022-03-23 11:42:50|6137.47|6137.47|6137.47|6137.47|6137.47|6137.47|6137.47|6137.47|0
1648035800000|2022-03-23 11:43:20|6137.14|6137.14|6137.81|6137.81|6137.81|6137.81|6137.14|6137.14|0
1648035840000|2022-03-23 11:44:00|6137.1|6137.1|6136.38|6136.38|6137.1|6137.1|6136.38|6136.38|0
1648035850000|2022-03-23 11:44:10|6135.67|6135.67|6135.67|6135.67|6135.67|6135.67|6135.67|6135.67|0
1648035860000|2022-03-23 11:44:20|6136.38|6136.38|6136.38|6136.38|6136.38|6136.38|6136.38|6136.38|0
1648035900000|2022-03-23 11:45:00|6136.61|6136.61|6136.73|6136.73|6136.73|6136.73|6136.61|6136.61|0
1648035910000|2022-03-23 11:45:10|6136.99|6136.99|6136.99|6136.99|6136.99|6136.99|6136.99|6136.99|0
1648035950000|2022-03-23 11:45:50|6136.76|6136.76|6136.76|6136.76|6136.76|6136.76|6136.76|6136.76|0
1648035980000|2022-03-23 11:46:20|6137.47|6137.47|6138.19|6138.19|6138.19|6138.19|6136.76|6136.76|0
1648035990000|2022-03-23 11:46:30|6138.9|6138.9|6137.47|6137.47|6138.9|6138.9|6137.47|6137.47|0
1648036020000|2022-03-23 11:47:00|6137.71|6137.71|6137.71|6137.71|6137.71|6137.71|6137.71|6137.71|0
1648036040000|2022-03-23 11:47:20|6135.7|6135.7|6135.7|6135.7|6135.7|6135.7|6135.7|6135.7|0
1648036060000|2022-03-23 11:47:40|6136.41|6136.41|6137.95|6137.95|6137.95|6137.95|6136.41|6136.41|0
1648036070000|2022-03-23 11:47:50|6137.49|6137.49|6137.84|6137.84|6137.84|6137.84|6137.49|6137.49|0
1648036080000|2022-03-23 11:48:00|6137.95|6137.95|6137.95|6137.95|6137.95|6137.95|6137.95|6137.95|0
1648036090000|2022-03-23 11:48:10|6137.49|6137.49|6137.72|6137.72|6137.72|6137.72|6137.49|6137.49|0
1648036100000|2022-03-23 11:48:20|6137.37|6137.37|6136.44|6136.44|6137.49|6137.49|6136.44|6136.44|0
1648036120000|2022-03-23 11:48:40|6135.02|6135.02|6135.02|6135.02|6135.02|6135.02|6135.02|6135.02|0
1648036140000|2022-03-23 11:49:00|6133.59|6133.59|6133.59|6133.59|6133.59|6133.59|6133.59|6133.59|0
1648036170000|2022-03-23 11:49:30|6133.36|6133.36|6132.83|6132.83|6133.36|6133.36|6132.83|6132.83|0
1648036210000|2022-03-23 11:50:10|6131.38|6131.38|6131.38|6131.38|6131.63|6131.63|6131.38|6131.38|0
1648036220000|2022-03-23 11:50:20|6131.05|6131.05|6130.33|6130.33|6131.05|6131.05|6130.33|6130.33|0
1648036230000|2022-03-23 11:50:30|6129.62|6129.62|6129.37|6129.37|6129.62|6129.62|6129.37|6129.37|0
1648036240000|2022-03-23 11:50:40|6128.66|6128.66|6129.39|6129.39|6129.39|6129.39|6127.97|6127.97|0
1648036250000|2022-03-23 11:50:50|6131.53|6131.53|6133.2|6133.2|6133.2|6133.2|6131.53|6131.53|0
1648036260000|2022-03-23 11:51:00|6132.49|6132.49|6132.49|6132.49|6132.49|6132.49|6132.49|6132.49|0
1648036330000|2022-03-23 11:52:10|6132.73|6132.73|6136.5|6136.5|6136.5|6136.5|6132.73|6132.73|0
1648036340000|2022-03-23 11:52:20|6136.61|6136.61|6136.61|6136.61|6136.61|6136.61|6136.61|6136.61|0
1648036350000|2022-03-23 11:52:30|6135.9|6135.9|6135.9|6135.9|6135.9|6135.9|6135.9|6135.9|0
1648036410000|2022-03-23 11:53:30|6136.13|6136.13|6136.13|6136.13|6136.13|6136.13|6136.13|6136.13|0
1648036430000|2022-03-23 11:53:50|6136.84|6136.84|6137.56|6137.56|6137.56|6137.56|6136.84|6136.84|0
1648036440000|2022-03-23 11:54:00|6137.89|6137.89|6137.89|6137.89|6137.89|6137.89|6137.89|6137.89|0
1648036470000|2022-03-23 11:54:30|6137.56|6137.56|6138.05|6138.05|6138.05|6138.05|6137.56|6137.56|0
1648036490000|2022-03-23 11:54:50|6137.8|6137.8|6137.8|6137.8|6137.8|6137.8|6137.8|6137.8|0
1648036500000|2022-03-23 11:55:00|6137.56|6137.56|6137.56|6137.56|6137.56|6137.56|6137.56|6137.56|0
1648036530000|2022-03-23 11:55:30|6137.79|6137.79|6137.79|6137.79|6137.79|6137.79|6137.79|6137.79|0
1648036570000|2022-03-23 11:56:10|6139.21|6139.21|6139.21|6139.21|6139.21|6139.21|6139.21|6139.21|0
1648036580000|2022-03-23 11:56:20|6137.79|6137.79|6137.79|6137.79|6137.79|6137.79|6137.08|6137.08|0
1648036600000|2022-03-23 11:56:40|6138.5|6138.5|6138.5|6138.5|6138.5|6138.5|6138.5|6138.5|0
1648036610000|2022-03-23 11:56:50|6137.08|6137.08|6135.32|6135.32|6137.08|6137.08|6135.32|6135.32|0
1648036620000|2022-03-23 11:57:00|6136.03|6136.03|6136.03|6136.03|6136.03|6136.03|6136.03|6136.03|0
1648036640000|2022-03-23 11:57:20|6135.91|6135.91|6135.91|6135.91|6135.91|6135.91|6135.91|6135.91|0
1648036740000|2022-03-23 11:59:00|6137.34|6137.34|6137.34|6137.34|6137.34|6137.34|6137.34|6137.34|0
1648036760000|2022-03-23 11:59:20|6137.6|6137.6|6137.6|6137.6|6137.6|6137.6|6137.6|6137.6|0
1648036820000|2022-03-23 12:00:20|6137.72|6137.72|6138.05|6138.05|6138.05|6138.05|6137.72|6137.72|0
1648036830000|2022-03-23 12:00:30|6137.8|6137.8|6137.8|6137.8|6137.8|6137.8|6137.8|6137.8|0
1648036840000|2022-03-23 12:00:40|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|0
1648036860000|2022-03-23 12:01:00|6137.21|6137.21|6136.96|6136.96|6137.21|6137.21|6136.96|6136.96|0
1648036870000|2022-03-23 12:01:10|6135.54|6135.54|6133.73|6133.73|6135.54|6135.54|6133.73|6133.73|0
1648036880000|2022-03-23 12:01:20|6132.31|6132.31|6132.31|6132.31|6132.31|6132.31|6132.31|6132.31|0
1648036910000|2022-03-23 12:01:50|6133.73|6133.73|6133.73|6133.73|6133.73|6133.73|6133.73|6133.73|0
1648036920000|2022-03-23 12:02:00|6133.85|6133.85|6134.9|6134.9|6134.9|6134.9|6133.85|6133.85|0
1648036930000|2022-03-23 12:02:10|6135.88|6135.88|6135.9|6135.9|6135.9|6135.9|6135.64|6135.64|0
1648036940000|2022-03-23 12:02:20|6136.61|6136.61|6136.61|6136.61|6136.61|6136.61|6136.61|6136.61|0
1648036980000|2022-03-23 12:03:00|6136.12|6136.12|6135.87|6135.87|6136.12|6136.12|6135.87|6135.87|0
1648036990000|2022-03-23 12:03:10|6135.53|6135.53|6135.42|6135.42|6135.53|6135.53|6135.42|6135.42|0
1648037010000|2022-03-23 12:03:30|6135.3|6135.3|6135.3|6135.3|6135.3|6135.3|6135.3|6135.3|0
1648037020000|2022-03-23 12:03:40|6132.21|6132.21|6132.21|6132.21|6132.21|6132.21|6132.21|6132.21|0
1648037050000|2022-03-23 12:04:10|6131.5|6131.5|6132.21|6132.21|6132.21|6132.21|6131.5|6131.5|0
1648037060000|2022-03-23 12:04:20|6131.87|6131.87|6131.87|6131.87|6131.87|6131.87|6131.87|6131.87|0
1648037070000|2022-03-23 12:04:30|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|0
1648037090000|2022-03-23 12:04:50|6131.87|6131.87|6131.87|6131.87|6131.87|6131.87|6131.87|6131.87|0
1648037120000|2022-03-23 12:05:20|6132.58|6132.58|6133.3|6133.3|6134.01|6134.01|6132.58|6132.58|0
1648037140000|2022-03-23 12:05:40|6131.87|6131.87|6131.87|6131.87|6131.87|6131.87|6131.87|6131.87|0
1648037200000|2022-03-23 12:06:40|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|6131.16|0
1648037210000|2022-03-23 12:06:50|6130.9|6130.9|6130.9|6130.9|6130.9|6130.9|6130.9|6130.9|0
1648037220000|2022-03-23 12:07:00|6131.01|6131.01|6131.01|6131.01|6131.01|6131.01|6131.01|6131.01|0
1648037230000|2022-03-23 12:07:10|6130.9|6130.9|6130.66|6130.66|6130.9|6130.9|6130.66|6130.66|0
1648037260000|2022-03-23 12:07:40|6129.84|6129.84|6129.84|6129.84|6129.84|6129.84|6129.84|6129.84|0
1648037270000|2022-03-23 12:07:50|6131.26|6131.26|6132.57|6132.57|6132.57|6132.57|6131.26|6131.26|0
1648037280000|2022-03-23 12:08:00|6132.23|6132.23|6132.23|6132.23|6132.23|6132.23|6132.23|6132.23|0
1648037300000|2022-03-23 12:08:20|6132.35|6132.35|6131.75|6131.75|6132.35|6132.35|6131.75|6131.75|0
1648037340000|2022-03-23 12:09:00|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|0
1648037350000|2022-03-23 12:09:10|6130.58|6130.58|6131.29|6131.29|6131.29|6131.29|6130.58|6130.58|0
1648037360000|2022-03-23 12:09:20|6131.4|6131.4|6131.4|6131.4|6131.4|6131.4|6131.4|6131.4|0
1648037400000|2022-03-23 12:10:00|6130.69|6130.69|6131.4|6131.4|6131.4|6131.4|6130.69|6130.69|0
1648037460000|2022-03-23 12:11:00|6131.16|6131.16|6131.87|6131.87|6131.87|6131.87|6131.16|6131.16|0
1648037510000|2022-03-23 12:11:50|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|0
1648037530000|2022-03-23 12:12:10|6131.78|6131.78|6131.66|6131.66|6131.78|6131.78|6131.66|6131.66|0
1648037580000|2022-03-23 12:13:00|6131.17|6131.17|6129.75|6129.75|6131.17|6131.17|6129.75|6129.75|0
1648037610000|2022-03-23 12:13:30|6130.46|6130.46|6130.46|6130.46|6130.46|6130.46|6130.46|6130.46|0
1648037620000|2022-03-23 12:13:40|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|0
1648037670000|2022-03-23 12:14:30|6129.72|6129.72|6129.97|6129.97|6129.97|6129.97|6129.72|6129.72|0
1648037690000|2022-03-23 12:14:50|6130.46|6130.46|6130.62|6130.62|6130.62|6130.62|6129.88|6129.88|0
1648037700000|2022-03-23 12:15:00|6130.73|6130.73|6131.33|6131.33|6131.33|6131.33|6130.73|6130.73|0
1648037770000|2022-03-23 12:16:10|6131.82|6131.82|6132.16|6132.16|6132.16|6132.16|6131.82|6131.82|0
1648037810000|2022-03-23 12:16:50|6132.87|6132.87|6133.58|6133.58|6133.58|6133.58|6132.87|6132.87|0
1648037820000|2022-03-23 12:17:00|6133.82|6133.82|6132.86|6132.86|6133.82|6133.82|6132.86|6132.86|0
1648037850000|2022-03-23 12:17:30|6133.57|6133.57|6133.57|6133.57|6133.57|6133.57|6133.57|6133.57|0
1648037880000|2022-03-23 12:18:00|6133.83|6133.83|6133.83|6133.83|6133.83|6133.83|6133.83|6133.83|0
1648037900000|2022-03-23 12:18:20|6134.18|6134.18|6136.1|6136.1|6136.1|6136.1|6134.18|6134.18|0
1648037920000|2022-03-23 12:18:40|6136.81|6136.81|6136.81|6136.81|6136.81|6136.81|6136.81|6136.81|0
1648037950000|2022-03-23 12:19:10|6136.93|6136.93|6136.93|6136.93|6136.93|6136.93|6136.93|6136.93|0
1648037970000|2022-03-23 12:19:30|6136.68|6136.68|6137.39|6137.39|6137.39|6137.39|6136.68|6136.68|0
1648038000000|2022-03-23 12:20:00|6137.62|6137.62|6137.72|6137.72|6137.99|6137.99|6137.62|6137.62|0
1648038020000|2022-03-23 12:20:20|6137.01|6137.01|6134.51|6134.51|6137.01|6137.01|6134.51|6134.51|0
1648038040000|2022-03-23 12:20:40|6134.85|6134.85|6134.85|6134.85|6134.85|6134.85|6134.85|6134.85|0
1648038050000|2022-03-23 12:20:50|6136.27|6136.27|6136.27|6136.27|6136.27|6136.27|6136.27|6136.27|0
1648038060000|2022-03-23 12:21:00|6136.62|6136.62|6136.62|6136.62|6136.62|6136.62|6136.62|6136.62|0
1648038090000|2022-03-23 12:21:30|6136.35|6136.35|6136.59|6136.59|6136.59|6136.59|6136.12|6136.12|0
1648038100000|2022-03-23 12:21:40|6136.47|6136.47|6136.47|6136.47|6136.47|6136.47|6136.47|6136.47|0
1648038110000|2022-03-23 12:21:50|6135.05|6135.05|6135.05|6135.05|6135.05|6135.05|6135.05|6135.05|0
1648038120000|2022-03-23 12:22:00|6134.81|6134.81|6134.81|6134.81|6134.81|6134.81|6134.81|6134.81|0
1648038140000|2022-03-23 12:22:20|6134.1|6134.1|6133.62|6133.62|6134.1|6134.1|6133.39|6133.39|0
1648038200000|2022-03-23 12:23:20|6131.49|6131.49|6128.91|6128.91|6131.49|6131.49|6128.91|6128.91|0
1648038210000|2022-03-23 12:23:30|6128.2|6128.2|6128.2|6128.2|6128.2|6128.2|6128.2|6128.2|0
1648038250000|2022-03-23 12:24:10|6127.48|6127.48|6126.81|6126.81|6127.48|6127.48|6126.81|6126.81|0
1648038290000|2022-03-23 12:24:50|6126.1|6126.1|6126.1|6126.1|6126.1|6126.1|6126.1|6126.1|0
1648038310000|2022-03-23 12:25:10|6125.85|6125.85|6125.85|6125.85|6125.85|6125.85|6125.85|6125.85|0
1648038320000|2022-03-23 12:25:20|6125.14|6125.14|6123.97|6123.97|6125.14|6125.14|6123.97|6123.97|0
1648038330000|2022-03-23 12:25:30|6123.63|6123.63|6123.29|6123.29|6123.63|6123.63|6123.29|6123.29|0
1648038340000|2022-03-23 12:25:40|6123.63|6123.63|6123.63|6123.63|6123.63|6123.63|6123.63|6123.63|0
1648038360000|2022-03-23 12:26:00|6123.37|6123.37|6123.37|6123.37|6123.37|6123.37|6123.37|6123.37|0
1648038380000|2022-03-23 12:26:20|6122.66|6122.66|6123.37|6123.37|6123.37|6123.37|6122.66|6122.66|0
1648038390000|2022-03-23 12:26:30|6121.45|6121.45|6121.45|6121.45|6121.45|6121.45|6121.45|6121.45|0
1648038410000|2022-03-23 12:26:50|6120.03|6120.03|6119.53|6119.53|6120.03|6120.03|6119.53|6119.53|0
1648038420000|2022-03-23 12:27:00|6118.15|6118.15|6118.15|6118.15|6118.15|6118.15|6118.15|6118.15|0
1648038430000|2022-03-23 12:27:10|6117.9|6117.9|6117.9|6117.9|6117.9|6117.9|6117.9|6117.9|0
1648038440000|2022-03-23 12:27:20|6117.19|6117.19|6117.19|6117.19|6117.19|6117.19|6117.19|6117.19|0
1648038460000|2022-03-23 12:27:40|6117.07|6117.07|6116.96|6116.96|6117.07|6117.07|6116.96|6116.96|0
1648038500000|2022-03-23 12:28:20|6116.25|6116.25|6116.25|6116.25|6116.25|6116.25|6116.25|6116.25|0
1648038520000|2022-03-23 12:28:40|6116.74|6116.74|6118.16|6118.16|6118.16|6118.16|6116.74|6116.74|0
1648038530000|2022-03-23 12:28:50|6117.45|6117.45|6117.45|6117.45|6117.45|6117.45|6117.45|6117.45|0
1648038540000|2022-03-23 12:29:00|6118.16|6118.16|6118.16|6118.16|6118.16|6118.16|6118.16|6118.16|0
1648038550000|2022-03-23 12:29:10|6118.41|6118.41|6116.75|6116.75|6118.41|6118.41|6116.75|6116.75|0
1648038570000|2022-03-23 12:29:30|6117.09|6117.09|6117.09|6117.09|6117.09|6117.09|6117.09|6117.09|0
1648038590000|2022-03-23 12:29:50|6116.56|6116.56|6116.56|6116.56|6116.56|6116.56|6116.56|6116.56|0
1648038610000|2022-03-23 12:30:10|6116.32|6116.32|6115.97|6115.97|6116.32|6116.32|6115.97|6115.97|0
1648038620000|2022-03-23 12:30:20|6116.68|6116.68|6116.68|6116.68|6116.68|6116.68|6116.68|6116.68|0
1648038640000|2022-03-23 12:30:40|6115.97|6115.97|6115.63|6115.63|6115.97|6115.97|6115.63|6115.63|0
1648038690000|2022-03-23 12:31:30|6114.92|6114.92|6117.39|6117.39|6117.39|6117.39|6114.92|6114.92|0
1648038700000|2022-03-23 12:31:40|6116.68|6116.68|6116.94|6116.94|6116.94|6116.94|6116.68|6116.68|0
1648038710000|2022-03-23 12:31:50|6117.66|6117.66|6117.66|6117.66|6117.66|6117.66|6117.66|6117.66|0
1648038720000|2022-03-23 12:32:00|6117.43|6117.43|6117.43|6117.43|6117.43|6117.43|6117.43|6117.43|0
1648038730000|2022-03-23 12:32:10|6117.19|6117.19|6115.77|6115.77|6117.19|6117.19|6115.77|6115.77|0
1648038780000|2022-03-23 12:33:00|6115.52|6115.52|6115.19|6115.19|6115.52|6115.52|6115.19|6115.19|0
1648038840000|2022-03-23 12:34:00|6115.43|6115.43|6115.43|6115.43|6115.43|6115.43|6115.43|6115.43|0
1648038860000|2022-03-23 12:34:20|6115.55|6115.55|6116.26|6116.26|6116.26|6116.26|6115.55|6115.55|0
1648038880000|2022-03-23 12:34:40|6115.55|6115.55|6115.55|6115.55|6115.55|6115.55|6115.55|6115.55|0
1648038910000|2022-03-23 12:35:10|6115.78|6115.78|6115.78|6115.78|6115.78|6115.78|6115.78|6115.78|0
1648038930000|2022-03-23 12:35:30|6115.07|6115.07|6114.72|6114.72|6115.07|6115.07|6114.72|6114.72|0
1648038970000|2022-03-23 12:36:10|6113.66|6113.66|6112.95|6112.95|6113.66|6113.66|6112.95|6112.95|0
1648038980000|2022-03-23 12:36:20|6112.46|6112.46|6112.22|6112.22|6112.46|6112.46|6112.22|6112.22|0
1648039070000|2022-03-23 12:37:50|6112.11|6112.11|6112.11|6112.11|6112.11|6112.11|6112.11|6112.11|0
1648039090000|2022-03-23 12:38:10|6111.99|6111.99|6111.75|6111.75|6111.99|6111.99|6111.75|6111.75|0
1648039130000|2022-03-23 12:38:50|6112.46|6112.46|6112.46|6112.46|6112.46|6112.46|6112.46|6112.46|0
1648039140000|2022-03-23 12:39:00|6112.21|6112.21|6112.21|6112.21|6112.21|6112.21|6112.21|6112.21|0
1648039160000|2022-03-23 12:39:20|6111.5|6111.5|6111.5|6111.5|6111.5|6111.5|6111.5|6111.5|0
1648039190000|2022-03-23 12:39:50|6111.38|6111.38|6111.27|6111.27|6111.38|6111.38|6111.27|6111.27|0
1648039200000|2022-03-23 12:40:00|6111.51|6111.51|6111.76|6111.76|6111.76|6111.76|6111.51|6111.51|0
1648039210000|2022-03-23 12:40:10|6111.65|6111.65|6111.65|6111.65|6111.99|6111.99|6111.65|6111.65|0
1648039220000|2022-03-23 12:40:20|6110.93|6110.93|6110.93|6110.93|6110.93|6110.93|6110.93|6110.93|0
1648039240000|2022-03-23 12:40:40|6110.44|6110.44|6110.44|6110.44|6110.44|6110.44|6110.44|6110.44|0
1648039250000|2022-03-23 12:40:50|6111.15|6111.15|6111.86|6111.86|6112.58|6112.58|6111.15|6111.15|0
1648039270000|2022-03-23 12:41:10|6111.62|6111.62|6111.62|6111.62|6111.62|6111.62|6111.62|6111.62|0
1648039320000|2022-03-23 12:42:00|6111.28|6111.28|6110.57|6110.57|6111.28|6111.28|6110.57|6110.57|0
1648039410000|2022-03-23 12:43:30|6110.34|6110.34|6110.34|6110.34|6110.34|6110.34|6110.34|6110.34|0
1648039470000|2022-03-23 12:44:30|6110.44|6110.44|6110.55|6110.55|6110.55|6110.55|6110.44|6110.44|0
1648039480000|2022-03-23 12:44:40|6110.67|6110.67|6109.96|6109.96|6110.67|6110.67|6109.96|6109.96|0
1648039490000|2022-03-23 12:44:50|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|0
1648039510000|2022-03-23 12:45:10|6110.41|6110.41|6110.41|6110.41|6110.41|6110.41|6110.41|6110.41|0
1648039520000|2022-03-23 12:45:20|6111.12|6111.12|6113.04|6113.04|6113.04|6113.04|6111.12|6111.12|0
1648039530000|2022-03-23 12:45:30|6112.32|6112.32|6112.32|6112.32|6112.32|6112.32|6111.61|6111.61|0
1648039590000|2022-03-23 12:46:30|6113.04|6113.04|6113.04|6113.04|6113.04|6113.04|6113.04|6113.04|0
1648039610000|2022-03-23 12:46:50|6112.57|6112.57|6115.64|6115.64|6116.35|6116.35|6112.57|6112.57|0
1648039620000|2022-03-23 12:47:00|6117.06|6117.06|6114.45|6114.45|6117.06|6117.06|6114.45|6114.45|0
1648039640000|2022-03-23 12:47:20|6113.73|6113.73|6113.73|6113.73|6113.73|6113.73|6113.73|6113.73|0
1648039660000|2022-03-23 12:47:40|6112.31|6112.31|6111.26|6111.26|6112.31|6112.31|6111.26|6111.26|0
1648039670000|2022-03-23 12:47:50|6111.03|6111.03|6111.03|6111.03|6111.03|6111.03|6111.03|6111.03|0
1648039690000|2022-03-23 12:48:10|6111.74|6111.74|6111.74|6111.74|6111.74|6111.74|6111.74|6111.74|0
1648039710000|2022-03-23 12:48:30|6110.32|6110.32|6110.2|6110.2|6110.32|6110.32|6110.2|6110.2|0
1648039740000|2022-03-23 12:49:00|6111.63|6111.63|6111.63|6111.63|6111.63|6111.63|6111.63|6111.63|0
1648039750000|2022-03-23 12:49:10|6110.91|6110.91|6110.91|6110.91|6110.91|6110.91|6110.91|6110.91|0
1648039770000|2022-03-23 12:49:30|6109.49|6109.49|6109.49|6109.49|6109.49|6109.49|6109.49|6109.49|0
1648039790000|2022-03-23 12:49:50|6109.15|6109.15|6108.82|6108.82|6109.15|6109.15|6108.82|6108.82|0
1648039800000|2022-03-23 12:50:00|6106.9|6106.9|6107.04|6107.04|6107.61|6107.61|6106.9|6106.9|0
1648039830000|2022-03-23 12:50:30|6106|6106|6106|6106|6106|6106|6106|6106|0
1648039850000|2022-03-23 12:50:50|6107.42|6107.42|6107.42|6107.42|6108.13|6108.13|6106.71|6106.71|0
1648039860000|2022-03-23 12:51:00|6107.16|6107.16|6107.16|6107.16|6107.16|6107.16|6107.16|6107.16|0
1648039870000|2022-03-23 12:51:10|6106.82|6106.82|6106.82|6106.82|6106.82|6106.82|6106.82|6106.82|0
1648039880000|2022-03-23 12:51:20|6107.53|6107.53|6105.86|6105.86|6107.53|6107.53|6105.86|6105.86|0
1648039890000|2022-03-23 12:51:30|6105.62|6105.62|6104.9|6104.9|6105.62|6105.62|6104.19|6104.19|0
1648039920000|2022-03-23 12:52:00|6103.48|6103.48|6103.14|6103.14|6103.48|6103.48|6103.14|6103.14|0
1648039950000|2022-03-23 12:52:30|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|0
1648039980000|2022-03-23 12:53:00|6102.69|6102.69|6102.45|6102.45|6102.69|6102.69|6102.45|6102.45|0
1648039990000|2022-03-23 12:53:10|6102.78|6102.78|6102.53|6102.53|6102.78|6102.78|6102.53|6102.53|0
1648040000000|2022-03-23 12:53:20|6102.78|6102.78|6102.78|6102.78|6102.78|6102.78|6102.78|6102.78|0
1648040040000|2022-03-23 12:54:00|6103.27|6103.27|6103.27|6103.27|6103.27|6103.27|6103.27|6103.27|0
1648040050000|2022-03-23 12:54:10|6104.99|6104.99|6104.66|6104.66|6104.99|6104.99|6103.95|6103.95|0
1648040070000|2022-03-23 12:54:30|6105.01|6105.01|6105.01|6105.01|6105.01|6105.01|6105.01|6105.01|0
1648040120000|2022-03-23 12:55:20|6104.29|6104.29|6104.29|6104.29|6104.29|6104.29|6104.29|6104.29|0
1648040150000|2022-03-23 12:55:50|6104.41|6104.41|6104.41|6104.41|6104.41|6104.41|6104.41|6104.41|0
1648040170000|2022-03-23 12:56:10|6103.7|6103.7|6103.93|6103.93|6103.93|6103.93|6103.7|6103.7|0
1648040180000|2022-03-23 12:56:20|6104.16|6104.16|6104.16|6104.16|6104.16|6104.16|6104.16|6104.16|0
1648040220000|2022-03-23 12:57:00|6104.62|6104.62|6105.68|6105.68|6105.68|6105.68|6104.62|6104.62|0
1648040250000|2022-03-23 12:57:30|6105.42|6105.42|6105.42|6105.42|6105.42|6105.42|6105.42|6105.42|0
1648040280000|2022-03-23 12:58:00|6106.13|6106.13|6107.56|6107.56|6108.05|6108.05|6106.13|6106.13|0
1648040290000|2022-03-23 12:58:10|6107.89|6107.89|6108.23|6108.23|6108.23|6108.23|6107.89|6107.89|0
1648040300000|2022-03-23 12:58:20|6108.72|6108.72|6108.72|6108.72|6108.72|6108.72|6108.72|6108.72|0
1648040320000|2022-03-23 12:58:40|6109.19|6109.19|6109.19|6109.19|6109.19|6109.19|6109.19|6109.19|0
1648040340000|2022-03-23 12:59:00|6109.07|6109.07|6109.07|6109.07|6109.07|6109.07|6109.07|6109.07|0
1648040360000|2022-03-23 12:59:20|6108.73|6108.73|6108.73|6108.73|6108.73|6108.73|6108.73|6108.73|0
1648040380000|2022-03-23 12:59:40|6108.62|6108.62|6108.39|6108.39|6108.62|6108.62|6108.39|6108.39|0
1648040410000|2022-03-23 13:00:10|6109.1|6109.1|6109.1|6109.1|6109.1|6109.1|6109.1|6109.1|0
1648040430000|2022-03-23 13:00:30|6108.98|6108.98|6108.02|6108.02|6108.98|6108.98|6108.02|6108.02|0
1648040480000|2022-03-23 13:01:20|6108.72|6108.72|6108.72|6108.72|6108.72|6108.72|6108.72|6108.72|0
1648040500000|2022-03-23 13:01:40|6109.43|6109.43|6109.43|6109.43|6109.43|6109.43|6109.43|6109.43|0
1648040520000|2022-03-23 13:02:00|6108.72|6108.72|6108.96|6108.96|6108.96|6108.96|6108.72|6108.72|0
1648040570000|2022-03-23 13:02:50|6108.73|6108.73|6110.16|6110.16|6110.16|6110.16|6108.73|6108.73|0
1648040580000|2022-03-23 13:03:00|6111.58|6111.58|6111.58|6111.58|6112.29|6112.29|6111.58|6111.58|0
1648040590000|2022-03-23 13:03:10|6110.87|6110.87|6110.87|6110.87|6110.87|6110.87|6110.87|6110.87|0
1648040640000|2022-03-23 13:04:00|6111.22|6111.22|6111.22|6111.22|6111.22|6111.22|6111.22|6111.22|0
1648040650000|2022-03-23 13:04:10|6111.33|6111.33|6111.33|6111.33|6111.58|6111.58|6111.33|6111.33|0
1648040660000|2022-03-23 13:04:20|6112.04|6112.04|6112.04|6112.04|6112.04|6112.04|6112.04|6112.04|0
1648040690000|2022-03-23 13:04:50|6112.72|6112.72|6113.24|6113.24|6113.24|6113.24|6112.72|6112.72|0
1648040710000|2022-03-23 13:05:10|6113.96|6113.96|6113.96|6113.96|6113.96|6113.96|6113.96|6113.96|0
1648040720000|2022-03-23 13:05:20|6114.54|6114.54|6114.42|6114.42|6114.54|6114.54|6114.42|6114.42|0
1648040730000|2022-03-23 13:05:30|6113|6113|6113|6113|6113|6113|6113|6113|0
1648040740000|2022-03-23 13:05:40|6113.23|6113.23|6113.23|6113.23|6113.23|6113.23|6113.23|6113.23|0
1648040750000|2022-03-23 13:05:50|6113.94|6113.94|6113.94|6113.94|6113.94|6113.94|6113.94|6113.94|0
1648040770000|2022-03-23 13:06:10|6113.23|6113.23|6114.05|6114.05|6114.05|6114.05|6113.23|6113.23|0
1648040800000|2022-03-23 13:06:40|6113.94|6113.94|6113.11|6113.11|6113.94|6113.94|6113.11|6113.11|0
1648040810000|2022-03-23 13:06:50|6113.23|6113.23|6113.23|6113.23|6113.23|6113.23|6113.23|6113.23|0
1648040840000|2022-03-23 13:07:20|6112.89|6112.89|6112.89|6112.89|6112.89|6112.89|6112.89|6112.89|0
1648040850000|2022-03-23 13:07:30|6113.6|6113.6|6113.6|6113.6|6113.6|6113.6|6113.6|6113.6|0
1648040870000|2022-03-23 13:07:50|6113.37|6113.37|6113.26|6113.26|6113.37|6113.37|6113.26|6113.26|0
1648040930000|2022-03-23 13:08:50|6113.52|6113.52|6116.02|6116.02|6116.02|6116.02|6113.52|6113.52|0
1648040940000|2022-03-23 13:09:00|6116.27|6116.27|6116.02|6116.02|6116.27|6116.27|6116.02|6116.02|0
1648040950000|2022-03-23 13:09:10|6115.31|6115.31|6115.31|6115.31|6115.31|6115.31|6115.31|6115.31|0
1648040960000|2022-03-23 13:09:20|6116.73|6116.73|6116.73|6116.73|6116.73|6116.73|6116.73|6116.73|0
1648040970000|2022-03-23 13:09:30|6117.44|6117.44|6117.18|6117.18|6117.44|6117.44|6117.18|6117.18|0
1648041010000|2022-03-23 13:10:10|6116.47|6116.47|6115.52|6115.52|6116.47|6116.47|6115.41|6115.41|0
1648041050000|2022-03-23 13:10:50|6115.03|6115.03|6115.03|6115.03|6115.03|6115.03|6115.03|6115.03|0
1648041090000|2022-03-23 13:11:30|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|0
1648041100000|2022-03-23 13:11:40|6118.59|6118.59|6119.65|6119.65|6119.65|6119.65|6118.59|6118.59|0
1648041110000|2022-03-23 13:11:50|6118.94|6118.94|6118.94|6118.94|6118.94|6118.94|6118.94|6118.94|0
1648041130000|2022-03-23 13:12:10|6118.59|6118.59|6118.59|6118.59|6118.59|6118.59|6118.59|6118.59|0
1648041160000|2022-03-23 13:12:40|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|0
1648041210000|2022-03-23 13:13:30|6118.34|6118.34|6117.63|6117.63|6118.34|6118.34|6117.63|6117.63|0
1648041220000|2022-03-23 13:13:40|6118.34|6118.34|6118.34|6118.34|6118.34|6118.34|6118.34|6118.34|0
1648041230000|2022-03-23 13:13:50|6117.63|6117.63|6118.34|6118.34|6118.34|6118.34|6117.63|6117.63|0
1648041240000|2022-03-23 13:14:00|6118.1|6118.1|6118.1|6118.1|6118.1|6118.1|6118.1|6118.1|0
1648041260000|2022-03-23 13:14:20|6118.44|6118.44|6118.44|6118.44|6118.44|6118.44|6118.44|6118.44|0
1648041280000|2022-03-23 13:14:40|6119.16|6119.16|6118.92|6118.92|6119.27|6119.27|6118.92|6118.92|0
1648041290000|2022-03-23 13:14:50|6119.26|6119.26|6119.26|6119.26|6119.26|6119.26|6119.26|6119.26|0
1648041300000|2022-03-23 13:15:00|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|0
1648041330000|2022-03-23 13:15:30|6120.93|6120.93|6120.93|6120.93|6120.93|6120.93|6120.93|6120.93|0
1648041350000|2022-03-23 13:15:50|6121.64|6121.64|6121.64|6121.64|6121.64|6121.64|6121.64|6121.64|0
1648041370000|2022-03-23 13:16:10|6120.93|6120.93|6121.27|6121.27|6121.27|6121.27|6120.93|6120.93|0
1648041380000|2022-03-23 13:16:20|6120.55|6120.55|6120.55|6120.55|6120.55|6120.55|6120.55|6120.55|0
1648041420000|2022-03-23 13:17:00|6119.84|6119.84|6120.11|6120.11|6120.82|6120.82|6119.39|6119.39|0
1648041460000|2022-03-23 13:17:40|6118.94|6118.94|6118.94|6118.94|6118.94|6118.94|6118.94|6118.94|0
1648041520000|2022-03-23 13:18:40|6118.83|6118.83|6118.71|6118.71|6118.83|6118.83|6118.71|6118.71|0
1648041530000|2022-03-23 13:18:50|6118.22|6118.22|6118.22|6118.22|6118.22|6118.22|6118.22|6118.22|0
1648041540000|2022-03-23 13:19:00|6118.93|6118.93|6119.18|6119.18|6119.18|6119.18|6118.93|6118.93|0
1648041590000|2022-03-23 13:19:50|6119.29|6119.29|6119.29|6119.29|6119.29|6119.29|6119.29|6119.29|0
1648041610000|2022-03-23 13:20:10|6118.58|6118.58|6118.58|6118.58|6118.58|6118.58|6118.58|6118.58|0
1648041620000|2022-03-23 13:20:20|6118.33|6118.33|6118.33|6118.33|6118.33|6118.33|6118.33|6118.33|0
1648041640000|2022-03-23 13:20:40|6118.58|6118.58|6118.58|6118.58|6118.58|6118.58|6118.58|6118.58|0
1648041650000|2022-03-23 13:20:50|6119.29|6119.29|6119.04|6119.04|6119.29|6119.29|6119.04|6119.04|0
1648041660000|2022-03-23 13:21:00|6118.78|6118.78|6116.57|6116.57|6118.78|6118.78|6116.57|6116.57|0
1648041670000|2022-03-23 13:21:10|6115.74|6115.74|6115.74|6115.74|6115.74|6115.74|6115.74|6115.74|0
1648041690000|2022-03-23 13:21:30|6115.25|6115.25|6115.36|6115.36|6115.36|6115.36|6115.25|6115.25|0
1648041710000|2022-03-23 13:21:50|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|0
1648041720000|2022-03-23 13:22:00|6115.23|6115.23|6115.23|6115.23|6115.23|6115.23|6115.23|6115.23|0
1648041740000|2022-03-23 13:22:20|6115.58|6115.58|6115.58|6115.58|6115.58|6115.58|6115.58|6115.58|0
1648041750000|2022-03-23 13:22:30|6115.83|6115.83|6115.58|6115.58|6115.83|6115.83|6115.58|6115.58|0
1648041760000|2022-03-23 13:22:40|6116.29|6116.29|6117.5|6117.5|6117.5|6117.5|6116.29|6116.29|0
1648041790000|2022-03-23 13:23:10|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|0
1648041810000|2022-03-23 13:23:30|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|0
1648041850000|2022-03-23 13:24:10|6117.61|6117.61|6116.19|6116.19|6117.61|6117.61|6115.48|6115.48|0
1648041860000|2022-03-23 13:24:20|6113.94|6113.94|6112.51|6112.51|6113.94|6113.94|6112.51|6112.51|0
1648041870000|2022-03-23 13:24:30|6112.4|6112.4|6110.97|6110.97|6112.4|6112.4|6110.97|6110.97|0
1648041880000|2022-03-23 13:24:40|6110.86|6110.86|6110.74|6110.74|6110.86|6110.86|6110.03|6110.03|0
1648041890000|2022-03-23 13:24:50|6110.97|6110.97|6111.09|6111.09|6111.09|6111.09|6110.97|6110.97|0
1648041900000|2022-03-23 13:25:00|6110.86|6110.86|6110.86|6110.86|6110.86|6110.86|6110.86|6110.86|0
1648041910000|2022-03-23 13:25:10|6111.12|6111.12|6111.83|6111.83|6111.83|6111.83|6111.12|6111.12|0
1648041920000|2022-03-23 13:25:20|6111.12|6111.12|6111.83|6111.83|6111.83|6111.83|6111.12|6111.12|0
1648041930000|2022-03-23 13:25:30|6112.54|6112.54|6112.43|6112.43|6112.54|6112.54|6110.29|6110.29|0
1648041940000|2022-03-23 13:25:40|6112.92|6112.92|6114.31|6114.31|6114.31|6114.31|6112.92|6112.92|0
1648041950000|2022-03-23 13:25:50|6113.97|6113.97|6113.97|6113.97|6113.97|6113.97|6113.97|6113.97|0
1648041990000|2022-03-23 13:26:30|6114.09|6114.09|6111.95|6111.95|6114.09|6114.09|6111.95|6111.95|0
1648042030000|2022-03-23 13:27:10|6111.24|6111.24|6109.81|6109.81|6111.24|6111.24|6109.81|6109.81|0
1648042040000|2022-03-23 13:27:20|6107.81|6107.81|6107.43|6107.43|6107.81|6107.81|6107.43|6107.43|0
1648042080000|2022-03-23 13:28:00|6108.14|6108.14|6108.14|6108.14|6108.14|6108.14|6108.14|6108.14|0
1648042090000|2022-03-23 13:28:10|6108.47|6108.47|6108.47|6108.47|6108.47|6108.47|6108.47|6108.47|0
1648042100000|2022-03-23 13:28:20|6108.81|6108.81|6108.81|6108.81|6108.81|6108.81|6108.81|6108.81|0
1648042140000|2022-03-23 13:29:00|6108.93|6108.93|6110.12|6110.12|6110.35|6110.35|6108.81|6108.81|0
1648042150000|2022-03-23 13:29:10|6110.35|6110.35|6110.35|6110.35|6110.35|6110.35|6110.35|6110.35|0
1648042170000|2022-03-23 13:29:30|6109.64|6109.64|6108.93|6108.93|6109.64|6109.64|6108.93|6108.93|0
1648042190000|2022-03-23 13:29:50|6109.16|6109.16|6111.05|6111.05|6111.05|6111.05|6108.66|6108.66|0
1648042200000|2022-03-23 13:30:00|6111.76|6111.76|6112.96|6112.96|6112.96|6112.96|6111.05|6111.05|0
1648042210000|2022-03-23 13:30:10|6114.39|6114.39|6118.21|6118.21|6119.64|6119.64|6114.39|6114.39|0
1648042220000|2022-03-23 13:30:20|6117.5|6117.5|6119.4|6119.4|6119.4|6119.4|6116.56|6116.56|0
1648042230000|2022-03-23 13:30:30|6117.98|6117.98|6115.84|6115.84|6117.98|6117.98|6115.84|6115.84|0
1648042240000|2022-03-23 13:30:40|6116.56|6116.56|6112.99|6112.99|6116.56|6116.56|6112.99|6112.99|0
1648042250000|2022-03-23 13:30:50|6112.76|6112.76|6112.65|6112.65|6112.76|6112.76|6112.65|6112.65|0
1648042270000|2022-03-23 13:31:10|6112.4|6112.4|6113.82|6113.82|6113.82|6113.82|6112.4|6112.4|0
1648042280000|2022-03-23 13:31:20|6114.07|6114.07|6114.32|6114.32|6114.56|6114.56|6114.07|6114.07|0
1648042290000|2022-03-23 13:31:30|6114.65|6114.65|6115.37|6115.37|6115.37|6115.37|6114.65|6114.65|0
1648042300000|2022-03-23 13:31:40|6115.13|6115.13|6113|6113|6115.13|6115.13|6113|6113|0
1648042310000|2022-03-23 13:31:50|6114.42|6114.42|6114.42|6114.42|6114.42|6114.42|6114.42|6114.42|0
1648042330000|2022-03-23 13:32:10|6115.85|6115.85|6116.56|6116.56|6116.56|6116.56|6115.85|6115.85|0
1648042340000|2022-03-23 13:32:20|6116.67|6116.67|6115.96|6115.96|6116.67|6116.67|6115.96|6115.96|0
1648042350000|2022-03-23 13:32:30|6115.25|6115.25|6115.25|6115.25|6115.25|6115.25|6115.25|6115.25|0
1648042360000|2022-03-23 13:32:40|6115.96|6115.96|6116.67|6116.67|6116.67|6116.67|6115.96|6115.96|0
1648042370000|2022-03-23 13:32:50|6113.83|6113.83|6113.83|6113.83|6113.83|6113.83|6113.83|6113.83|0
1648042380000|2022-03-23 13:33:00|6113.11|6113.11|6113.83|6113.83|6113.83|6113.83|6113.11|6113.11|0
1648042390000|2022-03-23 13:33:10|6114.87|6114.87|6114.87|6114.87|6114.87|6114.87|6114.87|6114.87|0
1648042410000|2022-03-23 13:33:30|6115.59|6115.59|6115.59|6115.59|6115.59|6115.59|6115.59|6115.59|0
1648042430000|2022-03-23 13:33:50|6116.3|6116.3|6116.3|6116.3|6116.3|6116.3|6116.3|6116.3|0
1648042440000|2022-03-23 13:34:00|6116.18|6116.18|6116.18|6116.18|6116.18|6116.18|6116.18|6116.18|0
1648042470000|2022-03-23 13:34:30|6116.89|6116.89|6117.61|6117.61|6118.32|6118.32|6116.89|6116.89|0
1648042480000|2022-03-23 13:34:40|6116.78|6116.78|6113.22|6113.22|6116.78|6116.78|6113.22|6113.22|0
1648042490000|2022-03-23 13:34:50|6112.88|6112.88|6112.88|6112.88|6112.88|6112.88|6112.88|6112.88|0
1648042510000|2022-03-23 13:35:10|6114.31|6114.31|6114.31|6114.31|6114.31|6114.31|6114.31|6114.31|0
1648042520000|2022-03-23 13:35:20|6114.54|6114.54|6114.54|6114.54|6114.54|6114.54|6114.54|6114.54|0
1648042530000|2022-03-23 13:35:30|6113.83|6113.83|6113.83|6113.83|6113.83|6113.83|6113.83|6113.83|0
1648042540000|2022-03-23 13:35:40|6113.11|6113.11|6114.54|6114.54|6114.54|6114.54|6113.11|6113.11|0
1648042550000|2022-03-23 13:35:50|6113.36|6113.36|6113.11|6113.11|6113.36|6113.36|6113.11|6113.11|0
1648042560000|2022-03-23 13:36:00|6113.35|6113.35|6114.06|6114.06|6114.06|6114.06|6111.21|6111.21|0
1648042570000|2022-03-23 13:36:10|6114.77|6114.77|6112.63|6112.63|6114.77|6114.77|6112.63|6112.63|0
1648042590000|2022-03-23 13:36:30|6111.92|6111.92|6111.92|6111.92|6111.92|6111.92|6111.92|6111.92|0
1648042600000|2022-03-23 13:36:40|6112.27|6112.27|6112.27|6112.27|6112.27|6112.27|6112.27|6112.27|0
1648042630000|2022-03-23 13:37:10|6112.15|6112.15|6106.23|6106.23|6112.15|6112.15|6106.23|6106.23|0
1648042640000|2022-03-23 13:37:20|6106.56|6106.56|6106.56|6106.56|6106.56|6106.56|6106.56|6106.56|0
1648042650000|2022-03-23 13:37:30|6107.28|6107.28|6107.99|6107.99|6107.99|6107.99|6107.28|6107.28|0
1648042660000|2022-03-23 13:37:40|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|0
1648042690000|2022-03-23 13:38:10|6109.41|6109.41|6109.41|6109.41|6109.41|6109.41|6109.41|6109.41|0
1648042700000|2022-03-23 13:38:20|6110.12|6110.12|6111.55|6111.55|6111.55|6111.55|6110.12|6110.12|0
1648042710000|2022-03-23 13:38:30|6110.84|6110.84|6110.84|6110.84|6110.84|6110.84|6110.84|6110.84|0
1648042720000|2022-03-23 13:38:40|6111.55|6111.55|6111.55|6111.55|6111.55|6111.55|6111.55|6111.55|0
1648042730000|2022-03-23 13:38:50|6112.26|6112.26|6112.6|6112.6|6113.31|6113.31|6112.26|6112.26|0
1648042750000|2022-03-23 13:39:10|6112.48|6112.48|6116.62|6116.62|6116.62|6116.62|6112.48|6112.48|0
1648042760000|2022-03-23 13:39:20|6116.87|6116.87|6116.62|6116.62|6116.87|6116.87|6116.62|6116.62|0
1648042780000|2022-03-23 13:39:40|6117.34|6117.34|6117.34|6117.34|6117.34|6117.34|6117.34|6117.34|0
1648042800000|2022-03-23 13:40:00|6117.68|6117.68|6118.63|6118.63|6118.63|6118.63|6117.68|6117.68|0
1648042810000|2022-03-23 13:40:10|6119.34|6119.34|6119.46|6119.46|6119.46|6119.46|6119.34|6119.34|0
1648042830000|2022-03-23 13:40:30|6117.32|6117.32|6115.18|6115.18|6117.32|6117.32|6115.18|6115.18|0
1648042840000|2022-03-23 13:40:40|6113.76|6113.76|6112.33|6112.33|6113.76|6113.76|6112.33|6112.33|0
1648042850000|2022-03-23 13:40:50|6112.45|6112.45|6112.45|6112.45|6112.45|6112.45|6112.45|6112.45|0
1648042860000|2022-03-23 13:41:00|6111.74|6111.74|6113.38|6113.38|6113.85|6113.85|6111.14|6111.14|0
1648042870000|2022-03-23 13:41:10|6111.96|6111.96|6111.83|6111.83|6112.19|6112.19|6111.11|6111.11|0
1648042880000|2022-03-23 13:41:20|6111.11|6111.11|6110.4|6110.4|6111.11|6111.11|6110.4|6110.4|0
1648042890000|2022-03-23 13:41:30|6109.73|6109.73|6110.44|6110.44|6110.44|6110.44|6109.73|6109.73|0
1648042920000|2022-03-23 13:42:00|6110.79|6110.79|6110.79|6110.79|6110.79|6110.79|6110.79|6110.79|0
1648042930000|2022-03-23 13:42:10|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|0
1648042950000|2022-03-23 13:42:30|6109.96|6109.96|6109.96|6109.96|6109.96|6109.96|6109.96|6109.96|0
1648042960000|2022-03-23 13:42:40|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|0
1648042980000|2022-03-23 13:43:00|6110.9|6110.9|6111.63|6111.63|6111.63|6111.63|6110.9|6110.9|0
1648043000000|2022-03-23 13:43:20|6111.75|6111.75|6111.63|6111.63|6111.75|6111.75|6111.63|6111.63|0
1648043010000|2022-03-23 13:43:30|6111.28|6111.28|6111.04|6111.04|6111.28|6111.28|6111.04|6111.04|0
1648043020000|2022-03-23 13:43:40|6109.61|6109.61|6106.16|6106.16|6109.61|6109.61|6106.16|6106.16|0
1648043040000|2022-03-23 13:44:00|6105.93|6105.93|6105.93|6105.93|6107.35|6107.35|6105.93|6105.93|0
1648043060000|2022-03-23 13:44:20|6105.19|6105.19|6107.21|6107.21|6107.21|6107.21|6105.07|6105.07|0
1648043070000|2022-03-23 13:44:30|6107.55|6107.55|6107.55|6107.55|6107.55|6107.55|6107.55|6107.55|0
1648043080000|2022-03-23 13:44:40|6107.21|6107.21|6107.21|6107.21|6107.21|6107.21|6107.21|6107.21|0
1648043100000|2022-03-23 13:45:00|6107.1|6107.1|6107.34|6107.34|6107.58|6107.58|6106.86|6106.86|0
1648043110000|2022-03-23 13:45:10|6105.92|6105.92|6106.38|6106.38|6106.38|6106.38|6105.21|6105.21|0
1648043120000|2022-03-23 13:45:20|6106.5|6106.5|6104.83|6104.83|6106.5|6106.5|6104.83|6104.83|0
1648043140000|2022-03-23 13:45:40|6104.56|6104.56|6104.3|6104.3|6104.56|6104.56|6104.3|6104.3|0
1648043150000|2022-03-23 13:45:50|6104.53|6104.53|6107.38|6107.38|6107.38|6107.38|6104.53|6104.53|0
1648043160000|2022-03-23 13:46:00|6107.27|6107.27|6107.27|6107.27|6107.27|6107.27|6107.27|6107.27|0
1648043200000|2022-03-23 13:46:40|6105.84|6105.84|6105.84|6105.84|6105.84|6105.84|6105.84|6105.84|0
1648043210000|2022-03-23 13:46:50|6106.55|6106.55|6106.55|6106.55|6106.55|6106.55|6106.55|6106.55|0
1648043250000|2022-03-23 13:47:30|6106.22|6106.22|6106.68|6106.68|6106.68|6106.68|6105.97|6105.97|0
1648043260000|2022-03-23 13:47:40|6106.8|6106.8|6106.68|6106.68|6106.8|6106.8|6106.68|6106.68|0
1648043270000|2022-03-23 13:47:50|6105.26|6105.26|6105.26|6105.26|6105.26|6105.26|6105.26|6105.26|0
1648043280000|2022-03-23 13:48:00|6106.68|6106.68|6106.68|6106.68|6106.68|6106.68|6106.68|6106.68|0
1648043290000|2022-03-23 13:48:10|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|0
1648043300000|2022-03-23 13:48:20|6104.43|6104.43|6104.31|6104.31|6104.43|6104.43|6104.31|6104.31|0
1648043340000|2022-03-23 13:49:00|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|0
1648043370000|2022-03-23 13:49:30|6104.31|6104.31|6106.83|6106.83|6107.88|6107.88|6104.07|6104.07|0
1648043390000|2022-03-23 13:49:50|6108.25|6108.25|6107.54|6107.54|6108.25|6108.25|6107.54|6107.54|0
1648043400000|2022-03-23 13:50:00|6107.42|6107.42|6107.31|6107.31|6107.42|6107.42|6107.31|6107.31|0
1648043410000|2022-03-23 13:50:10|6107.54|6107.54|6110.46|6110.46|6110.58|6110.58|6107.54|6107.54|0
1648043430000|2022-03-23 13:50:30|6110.96|6110.96|6113.09|6113.09|6113.09|6113.09|6110.96|6110.96|0
1648043450000|2022-03-23 13:50:50|6113.59|6113.59|6113.59|6113.59|6113.59|6113.59|6113.59|6113.59|0
1648043460000|2022-03-23 13:51:00|6115.23|6115.23|6115.47|6115.47|6115.47|6115.47|6115.23|6115.23|0
1648043470000|2022-03-23 13:51:10|6115.35|6115.35|6115.35|6115.35|6115.35|6115.35|6115.35|6115.35|0
1648043480000|2022-03-23 13:51:20|6116.06|6116.06|6116.06|6116.06|6116.06|6116.06|6116.06|6116.06|0
1648043500000|2022-03-23 13:51:40|6116.31|6116.31|6116.31|6116.31|6116.31|6116.31|6116.31|6116.31|0
1648043520000|2022-03-23 13:52:00|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|0
1648043530000|2022-03-23 13:52:10|6117.62|6117.62|6118.1|6118.1|6118.1|6118.1|6117.39|6117.39|0
1648043540000|2022-03-23 13:52:20|6118.43|6118.43|6118.43|6118.43|6118.43|6118.43|6118.43|6118.43|0
1648043550000|2022-03-23 13:52:30|6117.01|6117.01|6115.58|6115.58|6117.01|6117.01|6115.58|6115.58|0
1648043560000|2022-03-23 13:52:40|6115.82|6115.82|6116.05|6116.05|6116.05|6116.05|6115.82|6115.82|0
1648043570000|2022-03-23 13:52:50|6116.29|6116.29|6116.54|6116.54|6116.54|6116.54|6116.29|6116.29|0
1648043590000|2022-03-23 13:53:10|6116.43|6116.43|6116.43|6116.43|6116.43|6116.43|6116.43|6116.43|0
1648043600000|2022-03-23 13:53:20|6116.92|6116.92|6117.89|6117.89|6117.89|6117.89|6116.92|6116.92|0
1648043620000|2022-03-23 13:53:40|6118.61|6118.61|6120.03|6120.03|6120.03|6120.03|6118.61|6118.61|0
1648043630000|2022-03-23 13:53:50|6120.74|6120.74|6120.74|6120.74|6120.74|6120.74|6120.74|6120.74|0
1648043640000|2022-03-23 13:54:00|6118.61|6118.61|6118.61|6118.61|6118.61|6118.61|6118.61|6118.61|0
1648043670000|2022-03-23 13:54:30|6117.89|6117.89|6118.61|6118.61|6118.61|6118.61|6117.89|6117.89|0
1648043710000|2022-03-23 13:55:10|6117.89|6117.89|6116.73|6116.73|6117.89|6117.89|6116.73|6116.73|0
1648043750000|2022-03-23 13:55:50|6116.48|6116.48|6116.48|6116.48|6116.48|6116.48|6116.48|6116.48|0
1648043760000|2022-03-23 13:56:00|6116.82|6116.82|6116.82|6116.82|6116.82|6116.82|6116.82|6116.82|0
1648043770000|2022-03-23 13:56:10|6117.87|6117.87|6118.69|6118.69|6118.69|6118.69|6117.87|6117.87|0
1648043820000|2022-03-23 13:57:00|6119.9|6119.9|6122.04|6122.04|6122.04|6122.04|6119.9|6119.9|0
1648043830000|2022-03-23 13:57:10|6122.15|6122.15|6120.95|6120.95|6122.6|6122.6|6120.95|6120.95|0
1648043840000|2022-03-23 13:57:20|6120.24|6120.24|6120.24|6120.24|6120.24|6120.24|6120.24|6120.24|0
1648043850000|2022-03-23 13:57:30|6120.12|6120.12|6120.12|6120.12|6120.12|6120.12|6120.12|6120.12|0
1648043880000|2022-03-23 13:58:00|6120|6120|6120|6120|6120|6120|6120|6120|0
1648043890000|2022-03-23 13:58:10|6122.14|6122.14|6122.14|6122.14|6122.14|6122.14|6122.14|6122.14|0
1648043900000|2022-03-23 13:58:20|6121.43|6121.43|6121.43|6121.43|6121.43|6121.43|6121.43|6121.43|0
1648043910000|2022-03-23 13:58:30|6120|6120|6120|6120|6120|6120|6120|6120|0
1648043930000|2022-03-23 13:58:50|6120.12|6120.12|6120.27|6120.27|6120.27|6120.27|6120|6120|0
1648043940000|2022-03-23 13:59:00|6120.98|6120.98|6121.69|6121.69|6121.69|6121.69|6120.98|6120.98|0
1648043950000|2022-03-23 13:59:10|6121.58|6121.58|6122.37|6122.37|6122.37|6122.37|6121.58|6121.58|0
1648043970000|2022-03-23 13:59:30|6122.1|6122.1|6121.84|6121.84|6122.1|6122.1|6121.84|6121.84|0
1648043980000|2022-03-23 13:59:40|6122.55|6122.55|6122.55|6122.55|6122.55|6122.55|6122.55|6122.55|0
1648043990000|2022-03-23 13:59:50|6123.26|6123.26|6125.4|6125.4|6125.4|6125.4|6123.26|6123.26|0
1648044000000|2022-03-23 14:00:00|6126.08|6126.08|6129.05|6129.05|6129.3|6129.3|6126.08|6126.08|0
1648044010000|2022-03-23 14:00:10|6126.67|6126.67|6126.67|6126.67|6126.67|6126.67|6126.67|6126.67|0
1648044020000|2022-03-23 14:00:20|6128.09|6128.09|6127.38|6127.38|6128.09|6128.09|6127.38|6127.38|0
1648044030000|2022-03-23 14:00:30|6128.09|6128.09|6128.8|6128.8|6128.8|6128.8|6128.09|6128.09|0
1648044050000|2022-03-23 14:00:50|6129.05|6129.05|6129.05|6129.05|6129.28|6129.28|6129.05|6129.05|0
1648044080000|2022-03-23 14:01:20|6128.34|6128.34|6130.23|6130.23|6130.23|6130.23|6127.38|6127.38|0
1648044120000|2022-03-23 14:02:00|6130.34|6130.34|6130.37|6130.37|6130.37|6130.37|6130.11|6130.11|0
1648044140000|2022-03-23 14:02:20|6129.66|6129.66|6128.95|6128.95|6129.66|6129.66|6128.95|6128.95|0
1648044160000|2022-03-23 14:02:40|6128.24|6128.24|6127.67|6127.67|6128.24|6128.24|6127.67|6127.67|0
1648044180000|2022-03-23 14:03:00|6127.55|6127.55|6127.9|6127.9|6127.9|6127.9|6127.55|6127.55|0
1648044200000|2022-03-23 14:03:20|6126.11|6126.11|6124.38|6124.38|6126.11|6126.11|6124.38|6124.38|0
1648044210000|2022-03-23 14:03:30|6126.75|6126.75|6128.29|6128.29|6128.29|6128.29|6126.75|6126.75|0
1648044230000|2022-03-23 14:03:50|6127.58|6127.58|6127.58|6127.58|6127.58|6127.58|6127.58|6127.58|0
1648044270000|2022-03-23 14:04:30|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|0
1648044280000|2022-03-23 14:04:40|6130.17|6130.17|6130.17|6130.17|6130.17|6130.17|6130.17|6130.17|0
1648044300000|2022-03-23 14:05:00|6128.03|6128.03|6127.69|6127.69|6128.03|6128.03|6127.69|6127.69|0
1648044320000|2022-03-23 14:05:20|6127.43|6127.43|6127.43|6127.43|6127.43|6127.43|6127.2|6127.2|0
1648044330000|2022-03-23 14:05:30|6127.17|6127.17|6127.17|6127.17|6127.17|6127.17|6127.17|6127.17|0
1648044340000|2022-03-23 14:05:40|6128.59|6128.59|6128.59|6128.59|6128.59|6128.59|6128.59|6128.59|0
1648044350000|2022-03-23 14:05:50|6129.3|6129.3|6129.3|6129.3|6129.3|6129.3|6129.3|6129.3|0
1648044380000|2022-03-23 14:06:20|6129.06|6129.06|6126|6126|6129.06|6129.06|6125.29|6125.29|0
1648044400000|2022-03-23 14:06:40|6126.34|6126.34|6126.34|6126.34|6126.34|6126.34|6126.34|6126.34|0
1648044450000|2022-03-23 14:07:30|6126|6126|6127.28|6127.28|6127.28|6127.28|6126|6126|0
1648044460000|2022-03-23 14:07:40|6126.94|6126.94|6126.94|6126.94|6126.94|6126.94|6126.94|6126.94|0
1648044470000|2022-03-23 14:07:50|6126.61|6126.61|6125.52|6125.52|6126.61|6126.61|6125.52|6125.52|0
1648044480000|2022-03-23 14:08:00|6124.81|6124.81|6124.81|6124.81|6124.81|6124.81|6124.81|6124.81|0
1648044500000|2022-03-23 14:08:20|6124.69|6124.69|6122.77|6122.77|6124.69|6124.69|6122.77|6122.77|0
1648044510000|2022-03-23 14:08:30|6121.01|6121.01|6121.01|6121.01|6121.01|6121.01|6121.01|6121.01|0
1648044520000|2022-03-23 14:08:40|6120.3|6120.3|6120.05|6120.05|6120.3|6120.3|6120.05|6120.05|0
1648044530000|2022-03-23 14:08:50|6119.34|6119.34|6120.77|6120.77|6120.77|6120.77|6119.34|6119.34|0
1648044540000|2022-03-23 14:09:00|6119.34|6119.34|6119.34|6119.34|6119.34|6119.34|6119.34|6119.34|0
1648044550000|2022-03-23 14:09:10|6119.08|6119.08|6119.08|6119.08|6119.08|6119.08|6119.08|6119.08|0
1648044580000|2022-03-23 14:09:40|6118.96|6118.96|6118.96|6118.96|6118.96|6118.96|6118.96|6118.96|0
1648044590000|2022-03-23 14:09:50|6118.85|6118.85|6119.56|6119.56|6119.56|6119.56|6118.85|6118.85|0
1648044600000|2022-03-23 14:10:00|6119.22|6119.22|6119.22|6119.22|6119.22|6119.22|6119.22|6119.22|0
1648044620000|2022-03-23 14:10:20|6119.93|6119.93|6119.93|6119.93|6119.93|6119.93|6119.93|6119.93|0
1648044640000|2022-03-23 14:10:40|6120.65|6120.65|6121.36|6121.36|6121.36|6121.36|6120.65|6120.65|0
1648044650000|2022-03-23 14:10:50|6122.07|6122.07|6122.07|6122.07|6122.07|6122.07|6122.07|6122.07|0
1648044660000|2022-03-23 14:11:00|6120.65|6120.65|6121.36|6121.36|6121.36|6121.36|6119.22|6119.22|0
1648044670000|2022-03-23 14:11:10|6121.47|6121.47|6121.59|6121.59|6121.59|6121.59|6121.47|6121.47|0
1648044700000|2022-03-23 14:11:40|6120.17|6120.17|6118.45|6118.45|6120.17|6120.17|6118.45|6118.45|0
1648044710000|2022-03-23 14:11:50|6117.71|6117.71|6116.76|6116.76|6117.71|6117.71|6116.76|6116.76|0
1648044720000|2022-03-23 14:12:00|6118.9|6118.9|6118.9|6118.9|6118.9|6118.9|6118.9|6118.9|0
1648044730000|2022-03-23 14:12:10|6118.65|6118.65|6116.75|6116.75|6118.88|6118.88|6116.75|6116.75|0
1648044740000|2022-03-23 14:12:20|6116.04|6116.04|6116.04|6116.04|6116.04|6116.04|6116.04|6116.04|0
1648044750000|2022-03-23 14:12:30|6115.51|6115.51|6116.22|6116.22|6116.22|6116.22|6115.51|6115.51|0
1648044770000|2022-03-23 14:12:50|6116.34|6116.34|6116.34|6116.34|6116.34|6116.34|6116.34|6116.34|0
1648044780000|2022-03-23 14:13:00|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|0
1648044790000|2022-03-23 14:13:10|6116.72|6116.72|6116.83|6116.83|6116.83|6116.83|6116.72|6116.72|0
1648044800000|2022-03-23 14:13:20|6116.12|6116.12|6116.12|6116.12|6116.12|6116.12|6116.12|6116.12|0
1648044810000|2022-03-23 14:13:30|6115.87|6115.87|6114|6114|6115.87|6115.87|6113.88|6113.88|0
1648044840000|2022-03-23 14:14:00|6113.75|6113.75|6113.5|6113.5|6113.75|6113.75|6113.5|6113.5|0
1648044850000|2022-03-23 14:14:10|6113.75|6113.75|6113.75|6113.75|6113.75|6113.75|6113.75|6113.75|0
1648044860000|2022-03-23 14:14:20|6113.52|6113.52|6113.63|6113.63|6113.63|6113.63|6113.52|6113.52|0
1648044880000|2022-03-23 14:14:40|6113.87|6113.87|6113.87|6113.87|6113.87|6113.87|6113.87|6113.87|0
1648044890000|2022-03-23 14:14:50|6113.98|6113.98|6113.98|6113.98|6113.98|6113.98|6113.98|6113.98|0
1648044910000|2022-03-23 14:15:10|6113.65|6113.65|6113.41|6113.41|6113.65|6113.65|6112.7|6112.7|0
1648044920000|2022-03-23 14:15:20|6114.13|6114.13|6114.13|6114.13|6114.13|6114.13|6114.13|6114.13|0
1648044930000|2022-03-23 14:15:30|6114.84|6114.84|6114.84|6114.84|6114.84|6114.84|6114.84|6114.84|0
1648044960000|2022-03-23 14:16:00|6115.55|6115.55|6114.13|6114.13|6115.55|6115.55|6114.13|6114.13|0
1648044970000|2022-03-23 14:16:10|6113.41|6113.41|6114.13|6114.13|6114.37|6114.37|6113.41|6113.41|0
1648044980000|2022-03-23 14:16:20|6111.99|6111.99|6111.99|6111.99|6111.99|6111.99|6111.99|6111.99|0
1648045030000|2022-03-23 14:17:10|6111.65|6111.65|6111.65|6111.65|6111.65|6111.65|6111.65|6111.65|0
1648045070000|2022-03-23 14:17:50|6111.32|6111.32|6111.32|6111.32|6111.32|6111.32|6111.32|6111.32|0
1648045090000|2022-03-23 14:18:10|6110.98|6110.98|6110.27|6110.27|6110.98|6110.98|6110.27|6110.27|0
1648045150000|2022-03-23 14:19:10|6110.15|6110.15|6110.15|6110.15|6110.15|6110.15|6110.15|6110.15|0
1648045160000|2022-03-23 14:19:20|6110.39|6110.39|6110.5|6110.5|6110.5|6110.5|6110.39|6110.39|0
1648045170000|2022-03-23 14:19:30|6111.21|6111.21|6112.88|6112.88|6113.13|6113.13|6111.21|6111.21|0
1648045180000|2022-03-23 14:19:40|6113.22|6113.22|6113.22|6113.22|6113.22|6113.22|6113.22|6113.22|0
1648045190000|2022-03-23 14:19:50|6113.47|6113.47|6113.47|6113.47|6113.47|6113.47|6113.47|6113.47|0
1648045200000|2022-03-23 14:20:00|6113.22|6113.22|6114.98|6114.98|6114.98|6114.98|6113.22|6113.22|0
1648045210000|2022-03-23 14:20:10|6114.86|6114.86|6115.1|6115.1|6115.1|6115.1|6114.86|6114.86|0
1648045220000|2022-03-23 14:20:20|6113.67|6113.67|6113.67|6113.67|6113.67|6113.67|6113.67|6113.67|0
1648045250000|2022-03-23 14:20:50|6113.41|6113.41|6113.41|6113.41|6113.41|6113.41|6113.41|6113.41|0
1648045260000|2022-03-23 14:21:00|6114.12|6114.12|6113.41|6113.41|6114.12|6114.12|6113.41|6113.41|0
1648045280000|2022-03-23 14:21:20|6114.83|6114.83|6114.83|6114.83|6114.83|6114.83|6114.83|6114.83|0
1648045290000|2022-03-23 14:21:30|6115.08|6115.08|6115.79|6115.79|6115.79|6115.79|6115.08|6115.08|0
1648045300000|2022-03-23 14:21:40|6115.46|6115.46|6115.46|6115.46|6115.46|6115.46|6115.46|6115.46|0
1648045310000|2022-03-23 14:21:50|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|0
1648045320000|2022-03-23 14:22:00|6113.92|6113.92|6113.67|6113.67|6113.92|6113.92|6113.67|6113.67|0
1648045330000|2022-03-23 14:22:10|6112.96|6112.96|6112.24|6112.24|6112.96|6112.96|6112.24|6112.24|0
1648045360000|2022-03-23 14:22:40|6112.96|6112.96|6113.67|6113.67|6113.67|6113.67|6112.96|6112.96|0
1648045400000|2022-03-23 14:23:20|6114.38|6114.38|6112.96|6112.96|6114.38|6114.38|6112.96|6112.96|0
1648045410000|2022-03-23 14:23:30|6112.24|6112.24|6112.24|6112.24|6112.24|6112.24|6112.24|6112.24|0
1648045430000|2022-03-23 14:23:50|6112.51|6112.51|6112.51|6112.51|6112.51|6112.51|6112.51|6112.51|0
1648045440000|2022-03-23 14:24:00|6111.8|6111.8|6111.8|6111.8|6111.8|6111.8|6111.8|6111.8|0
1648045460000|2022-03-23 14:24:20|6111.68|6111.68|6111.68|6111.68|6111.68|6111.68|6111.68|6111.68|0
1648045480000|2022-03-23 14:24:40|6111.91|6111.91|6111.8|6111.8|6111.91|6111.91|6111.8|6111.8|0
1648045490000|2022-03-23 14:24:50|6111.55|6111.55|6111.55|6111.55|6111.55|6111.55|6111.55|6111.55|0
1648045500000|2022-03-23 14:25:00|6111.21|6111.21|6111.1|6111.1|6111.21|6111.21|6111.1|6111.1|0
1648045510000|2022-03-23 14:25:10|6110.87|6110.87|6110.87|6110.87|6110.87|6110.87|6110.87|6110.87|0
1648045530000|2022-03-23 14:25:30|6110.62|6110.62|6109.91|6109.91|6110.62|6110.62|6109.91|6109.91|0
1648045540000|2022-03-23 14:25:40|6109.57|6109.57|6110.62|6110.62|6110.62|6110.62|6109.57|6109.57|0
1648045620000|2022-03-23 14:27:00|6110.88|6110.88|6111.59|6111.59|6112.31|6112.31|6110.88|6110.88|0
1648045650000|2022-03-23 14:27:30|6112.98|6112.98|6111.97|6111.97|6112.98|6112.98|6111.97|6111.97|0
1648045660000|2022-03-23 14:27:40|6112.68|6112.68|6112.68|6112.68|6112.68|6112.68|6112.68|6112.68|0
1648045670000|2022-03-23 14:27:50|6112.95|6112.95|6112.95|6112.95|6112.95|6112.95|6112.95|6112.95|0
1648045680000|2022-03-23 14:28:00|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|0
1648045690000|2022-03-23 14:28:10|6111.29|6111.29|6112|6112|6112|6112|6111.29|6111.29|0
1648045700000|2022-03-23 14:28:20|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|0
1648045720000|2022-03-23 14:28:40|6111.29|6111.29|6111.78|6111.78|6111.78|6111.78|6111.29|6111.29|0
1648045750000|2022-03-23 14:29:10|6112.5|6112.5|6112.5|6112.5|6112.5|6112.5|6112.5|6112.5|0
1648045790000|2022-03-23 14:29:50|6113.21|6113.21|6113.21|6113.21|6113.21|6113.21|6113.21|6113.21|0
1648045800000|2022-03-23 14:30:00|6113.44|6113.44|6112.84|6112.84|6114.27|6114.27|6112.84|6112.84|0
1648045810000|2022-03-23 14:30:10|6113.08|6113.08|6113.79|6113.79|6113.79|6113.79|6113.08|6113.08|0
1648045830000|2022-03-23 14:30:30|6114.5|6114.5|6115.21|6115.21|6115.21|6115.21|6114.5|6114.5|0
1648045840000|2022-03-23 14:30:40|6114.96|6114.96|6114.25|6114.25|6114.96|6114.96|6114.25|6114.25|0
1648045850000|2022-03-23 14:30:50|6114.95|6114.95|6114.95|6114.95|6116.37|6116.37|6114.95|6114.95|0
1648045860000|2022-03-23 14:31:00|6116.37|6116.37|6116.26|6116.26|6116.37|6116.37|6116.26|6116.26|0
1648045870000|2022-03-23 14:31:10|6113.97|6113.97|6113.46|6113.46|6113.97|6113.97|6113.46|6113.46|0
1648045890000|2022-03-23 14:31:30|6113.71|6113.71|6113.71|6113.71|6113.71|6113.71|6113.71|6113.71|0
1648045900000|2022-03-23 14:31:40|6113.36|6113.36|6113.36|6113.36|6113.36|6113.36|6113.36|6113.36|0
1648045920000|2022-03-23 14:32:00|6112.65|6112.65|6112.65|6112.65|6112.65|6112.65|6112.65|6112.65|0
1648045930000|2022-03-23 14:32:10|6113.36|6113.36|6112.31|6112.31|6113.36|6113.36|6112.31|6112.31|0
1648045940000|2022-03-23 14:32:20|6112.54|6112.54|6113.25|6113.25|6113.97|6113.97|6112.54|6112.54|0
1648045960000|2022-03-23 14:32:40|6112.76|6112.76|6112.76|6112.76|6112.76|6112.76|6112.76|6112.76|0
1648045970000|2022-03-23 14:32:50|6113.47|6113.47|6114.68|6114.68|6114.9|6114.9|6113.47|6113.47|0
1648045980000|2022-03-23 14:33:00|6114.56|6114.56|6114.56|6114.56|6114.56|6114.56|6114.56|6114.56|0
1648046020000|2022-03-23 14:33:40|6113.14|6113.14|6113.85|6113.85|6113.85|6113.85|6113.14|6113.14|0
1648046040000|2022-03-23 14:34:00|6113.14|6113.14|6112.9|6112.9|6113.14|6113.14|6112.9|6112.9|0
1648046080000|2022-03-23 14:34:40|6111.48|6111.48|6110.77|6110.77|6111.48|6111.48|6110.77|6110.77|0
1648046090000|2022-03-23 14:34:50|6111.48|6111.48|6111.48|6111.48|6111.48|6111.48|6111.48|6111.48|0
1648046110000|2022-03-23 14:35:10|6112.19|6112.19|6112.08|6112.08|6112.19|6112.19|6112.08|6112.08|0
1648046120000|2022-03-23 14:35:20|6112.79|6112.79|6112.79|6112.79|6112.79|6112.79|6112.79|6112.79|0
1648046150000|2022-03-23 14:35:50|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|0
1648046160000|2022-03-23 14:36:00|6113.62|6113.62|6113.62|6113.62|6113.62|6113.62|6113.62|6113.62|0
1648046170000|2022-03-23 14:36:10|6113.86|6113.86|6113.86|6113.86|6113.86|6113.86|6113.86|6113.86|0
1648046190000|2022-03-23 14:36:30|6113.62|6113.62|6113.62|6113.62|6113.62|6113.62|6113.62|6113.62|0
1648046230000|2022-03-23 14:37:10|6114.33|6114.33|6114.33|6114.33|6114.33|6114.33|6114.33|6114.33|0
1648046240000|2022-03-23 14:37:20|6112.19|6112.19|6112.19|6112.19|6112.19|6112.19|6112.19|6112.19|0
1648046260000|2022-03-23 14:37:40|6111.48|6111.48|6110.77|6110.77|6111.48|6111.48|6110.77|6110.77|0
1648046340000|2022-03-23 14:39:00|6110.52|6110.52|6110.52|6110.52|6110.52|6110.52|6110.52|6110.52|0
1648046350000|2022-03-23 14:39:10|6109.1|6109.1|6109.1|6109.1|6109.1|6109.1|6109.1|6109.1|0
1648046360000|2022-03-23 14:39:20|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|0
1648046380000|2022-03-23 14:39:40|6108.59|6108.59|6108.33|6108.33|6108.59|6108.59|6108.33|6108.33|0
1648046390000|2022-03-23 14:39:50|6107.99|6107.99|6107.99|6107.99|6107.99|6107.99|6107.99|6107.99|0
1648046400000|2022-03-23 14:40:00|6107.73|6107.73|6107.23|6107.23|6107.73|6107.73|6107.23|6107.23|0
1648046410000|2022-03-23 14:40:10|6106.89|6106.89|6107|6107|6107|6107|6106.89|6106.89|0
1648046420000|2022-03-23 14:40:20|6107.12|6107.12|6107.23|6107.23|6107.23|6107.23|6107.12|6107.12|0
1648046480000|2022-03-23 14:41:20|6107.35|6107.35|6107.35|6107.35|6107.35|6107.35|6107.35|6107.35|0
1648046490000|2022-03-23 14:41:30|6107.47|6107.47|6107.22|6107.22|6107.47|6107.47|6107.22|6107.22|0
1648046510000|2022-03-23 14:41:50|6107.93|6107.93|6107.93|6107.93|6107.93|6107.93|6107.93|6107.93|0
1648046530000|2022-03-23 14:42:10|6105.79|6105.79|6105.79|6105.79|6105.79|6105.79|6105.79|6105.79|0
1648046540000|2022-03-23 14:42:20|6106.04|6106.04|6106.04|6106.04|6106.04|6106.04|6106.04|6106.04|0
1648046550000|2022-03-23 14:42:30|6105.78|6105.78|6105.28|6105.28|6105.78|6105.78|6105.28|6105.28|0
1648046560000|2022-03-23 14:42:40|6106.71|6106.71|6106.71|6106.71|6106.71|6106.71|6106.71|6106.71|0
1648046600000|2022-03-23 14:43:20|6106.37|6106.37|6106.37|6106.37|6106.37|6106.37|6106.37|6106.37|0
1648046610000|2022-03-23 14:43:30|6105.66|6105.66|6105.66|6105.66|6105.66|6105.66|6105.66|6105.66|0
1648046620000|2022-03-23 14:43:40|6106.37|6106.37|6106.37|6106.37|6106.37|6106.37|6106.37|6106.37|0
1648046630000|2022-03-23 14:43:50|6107.08|6107.08|6107.08|6107.08|6107.08|6107.08|6107.08|6107.08|0
1648046650000|2022-03-23 14:44:10|6107.58|6107.58|6107.58|6107.58|6107.58|6107.58|6107.58|6107.58|0
1648046660000|2022-03-23 14:44:20|6108.07|6108.07|6109.58|6109.58|6109.58|6109.58|6108.07|6108.07|0
1648046670000|2022-03-23 14:44:30|6111.01|6111.01|6110.3|6110.3|6111.01|6111.01|6110.3|6110.3|0
1648046680000|2022-03-23 14:44:40|6109.8|6109.8|6108.51|6108.51|6109.8|6109.8|6108.51|6108.51|0
1648046700000|2022-03-23 14:45:00|6108.62|6108.62|6109.34|6109.34|6109.34|6109.34|6108.62|6108.62|0
1648046720000|2022-03-23 14:45:20|6110.76|6110.76|6110.05|6110.05|6110.76|6110.76|6110.05|6110.05|0
1648046730000|2022-03-23 14:45:30|6109.93|6109.93|6110.76|6110.76|6110.76|6110.76|6109.93|6109.93|0
1648046740000|2022-03-23 14:45:40|6110.88|6110.88|6110.88|6110.88|6110.88|6110.88|6110.88|6110.88|0
1648046760000|2022-03-23 14:46:00|6111.12|6111.12|6111.59|6111.59|6112.08|6112.08|6111.12|6111.12|0
1648046770000|2022-03-23 14:46:10|6113.73|6113.73|6113.73|6113.73|6113.73|6113.73|6113.73|6113.73|0
1648046790000|2022-03-23 14:46:30|6113.01|6113.01|6113.01|6113.01|6113.01|6113.01|6113.01|6113.01|0
1648046800000|2022-03-23 14:46:40|6112.3|6112.3|6111.96|6111.96|6112.3|6112.3|6111.96|6111.96|0
1648046820000|2022-03-23 14:47:00|6110.54|6110.54|6110.42|6110.42|6111.14|6111.14|6109.71|6109.71|0
1648046850000|2022-03-23 14:47:30|6110.16|6110.16|6110.87|6110.87|6110.87|6110.87|6110.16|6110.16|0
1648046860000|2022-03-23 14:47:40|6110.54|6110.54|6110.54|6110.54|6110.54|6110.54|6110.54|6110.54|0
1648046890000|2022-03-23 14:48:10|6110.2|6110.2|6110.2|6110.2|6110.2|6110.2|6110.2|6110.2|0
1648046910000|2022-03-23 14:48:30|6109.95|6109.95|6110.07|6110.07|6110.07|6110.07|6109.95|6109.95|0
1648046930000|2022-03-23 14:48:50|6109.36|6109.36|6109.11|6109.11|6109.36|6109.36|6108.4|6108.4|0
1648046990000|2022-03-23 14:49:50|6108.4|6108.4|6108.4|6108.4|6108.4|6108.4|6108.4|6108.4|0
1648047000000|2022-03-23 14:50:00|6108.66|6108.66|6108.66|6108.66|6108.66|6108.66|6108.66|6108.66|0
1648047020000|2022-03-23 14:50:20|6109.38|6109.38|6109.38|6109.38|6109.38|6109.38|6109.38|6109.38|0
1648047040000|2022-03-23 14:50:40|6108.66|6108.66|6109.38|6109.38|6109.38|6109.38|6108.66|6108.66|0
1648047050000|2022-03-23 14:50:50|6109.61|6109.61|6109.61|6109.61|6109.61|6109.61|6109.61|6109.61|0
1648047060000|2022-03-23 14:51:00|6109.72|6109.72|6110.43|6110.43|6111.15|6111.15|6109.72|6109.72|0
1648047080000|2022-03-23 14:51:20|6110.77|6110.77|6110.77|6110.77|6110.77|6110.77|6110.77|6110.77|0
1648047090000|2022-03-23 14:51:30|6110.43|6110.43|6109.72|6109.72|6110.43|6110.43|6109.72|6109.72|0
1648047100000|2022-03-23 14:51:40|6110.43|6110.43|6110.43|6110.43|6110.43|6110.43|6110.43|6110.43|0
1648047120000|2022-03-23 14:52:00|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|0
1648047140000|2022-03-23 14:52:20|6110.55|6110.55|6110.55|6110.55|6110.55|6110.55|6110.55|6110.55|0
1648047150000|2022-03-23 14:52:30|6110.02|6110.02|6111.45|6111.45|6111.45|6111.45|6110.02|6110.02|0
1648047210000|2022-03-23 14:53:30|6110.02|6110.02|6110.02|6110.02|6110.02|6110.02|6110.02|6110.02|0
1648047220000|2022-03-23 14:53:40|6109.31|6109.31|6109.31|6109.31|6109.31|6109.31|6109.31|6109.31|0
1648047230000|2022-03-23 14:53:50|6107.89|6107.89|6107.89|6107.89|6107.89|6107.89|6107.89|6107.89|0
1648047250000|2022-03-23 14:54:10|6107.15|6107.15|6106.9|6106.9|6107.15|6107.15|6106.9|6106.9|0
1648047260000|2022-03-23 14:54:20|6107.61|6107.61|6108.11|6108.11|6108.11|6108.11|6107.61|6107.61|0
1648047280000|2022-03-23 14:54:40|6108.34|6108.34|6108.22|6108.22|6108.34|6108.34|6108.22|6108.22|0
1648047290000|2022-03-23 14:54:50|6107.73|6107.73|6107.73|6107.73|6107.73|6107.73|6107.73|6107.73|0
1648047310000|2022-03-23 14:55:10|6107.84|6107.84|6107.84|6107.84|6107.84|6107.84|6107.84|6107.84|0
1648047330000|2022-03-23 14:55:30|6108.56|6108.56|6108.56|6108.56|6108.56|6108.56|6108.56|6108.56|0
1648047350000|2022-03-23 14:55:50|6109.27|6109.27|6109.27|6109.27|6109.27|6109.27|6109.27|6109.27|0
1648047360000|2022-03-23 14:56:00|6108.22|6108.22|6106.12|6106.12|6108.22|6108.22|6106.12|6106.12|0
1648047370000|2022-03-23 14:56:10|6105.89|6105.89|6105.51|6105.51|6105.89|6105.89|6105.51|6105.51|0
1648047390000|2022-03-23 14:56:30|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|0
1648047400000|2022-03-23 14:56:40|6105.89|6105.89|6107.32|6107.32|6107.32|6107.32|6105.89|6105.89|0
1648047430000|2022-03-23 14:57:10|6108.03|6108.03|6109|6109|6109|6109|6108.03|6108.03|0
1648047440000|2022-03-23 14:57:20|6109.68|6109.68|6109.68|6109.68|6109.68|6109.68|6109.68|6109.68|0
1648047460000|2022-03-23 14:57:40|6108.96|6108.96|6108.96|6108.96|6108.96|6108.96|6108.96|6108.96|0
1648047490000|2022-03-23 14:58:10|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|0
1648047500000|2022-03-23 14:58:20|6109.56|6109.56|6109.56|6109.56|6109.56|6109.56|6109.56|6109.56|0
1648047530000|2022-03-23 14:58:50|6109.23|6109.23|6108.55|6108.55|6109.23|6109.23|6108.55|6108.55|0
1648047580000|2022-03-23 14:59:40|6108.78|6108.78|6108.78|6108.78|6108.78|6108.78|6108.78|6108.78|0
1648047590000|2022-03-23 14:59:50|6109.12|6109.12|6109.12|6109.12|6109.12|6109.12|6109.12|6109.12|0
1648047600000|2022-03-23 15:00:00|6109.46|6109.46|6108.5|6108.5|6110.17|6110.17|6108.5|6108.5|0
1648047610000|2022-03-23 15:00:10|6107.79|6107.79|6107.79|6107.79|6107.79|6107.79|6107.79|6107.79|0
1648047630000|2022-03-23 15:00:30|6107.07|6107.07|6106.13|6106.13|6107.07|6107.07|6106.13|6106.13|0
1648047650000|2022-03-23 15:00:50|6107.34|6107.34|6107.09|6107.09|6107.34|6107.34|6106.6|6106.6|0
1648047680000|2022-03-23 15:01:20|6107.2|6107.2|6107.45|6107.45|6107.45|6107.45|6107.2|6107.2|0
1648047710000|2022-03-23 15:01:50|6107.34|6107.34|6107.34|6107.34|6107.34|6107.34|6107.34|6107.34|0
1648047720000|2022-03-23 15:02:00|6107|6107|6107.25|6107.25|6107.25|6107.25|6107|6107|0
1648047730000|2022-03-23 15:02:10|6106.53|6106.53|6106.53|6106.53|6106.53|6106.53|6106.53|6106.53|0
1648047740000|2022-03-23 15:02:20|6106.3|6106.3|6106.3|6106.3|6106.3|6106.3|6106.3|6106.3|0
1648047750000|2022-03-23 15:02:30|6107.01|6107.01|6107.01|6107.01|6107.01|6107.01|6107.01|6107.01|0
1648047780000|2022-03-23 15:03:00|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|0
1648047800000|2022-03-23 15:03:20|6106.19|6106.19|6105.47|6105.47|6106.19|6106.19|6105.47|6105.47|0
1648047840000|2022-03-23 15:04:00|6106.19|6106.19|6106.52|6106.52|6106.52|6106.52|6106.19|6106.19|0
1648047860000|2022-03-23 15:04:20|6105.81|6105.81|6105.81|6105.81|6105.81|6105.81|6105.81|6105.81|0
1648047910000|2022-03-23 15:05:10|6105.1|6105.1|6105.1|6105.1|6105.1|6105.1|6105.1|6105.1|0
1648047940000|2022-03-23 15:05:40|6106.52|6106.52|6106.52|6106.52|6106.52|6106.52|6106.52|6106.52|0
1648047950000|2022-03-23 15:05:50|6107.95|6107.95|6107.95|6107.95|6107.95|6107.95|6107.95|6107.95|0
1648047960000|2022-03-23 15:06:00|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|0
1648047980000|2022-03-23 15:06:20|6107.47|6107.47|6107.47|6107.47|6107.58|6107.58|6107.47|6107.47|0
1648048020000|2022-03-23 15:07:00|6108.18|6108.18|6108.18|6108.18|6108.18|6108.18|6108.18|6108.18|0
1648048030000|2022-03-23 15:07:10|6107.47|6107.47|6104.03|6104.03|6107.58|6107.58|6104.03|6104.03|0
1648048040000|2022-03-23 15:07:20|6104.75|6104.75|6104.75|6104.75|6104.75|6104.75|6104.75|6104.75|0
1648048060000|2022-03-23 15:07:40|6104.5|6104.5|6104.5|6104.5|6104.5|6104.5|6104.5|6104.5|0
1648048070000|2022-03-23 15:07:50|6104.01|6104.01|6104.01|6104.01|6104.01|6104.01|6104.01|6104.01|0
1648048130000|2022-03-23 15:08:50|6104.72|6104.72|6105.3|6105.3|6105.55|6105.55|6104.72|6104.72|0
1648048140000|2022-03-23 15:09:00|6106.04|6106.04|6106.16|6106.16|6106.16|6106.16|6106.04|6106.04|0
1648048160000|2022-03-23 15:09:20|6105.81|6105.81|6106.04|6106.04|6106.04|6106.04|6105.81|6105.81|0
1648048170000|2022-03-23 15:09:30|6106.75|6106.75|6106.75|6106.75|6106.75|6106.75|6106.75|6106.75|0
1648048180000|2022-03-23 15:09:40|6107.02|6107.02|6107.02|6107.02|6107.02|6107.02|6107.02|6107.02|0
1648048190000|2022-03-23 15:09:50|6107.26|6107.26|6107.6|6107.6|6107.6|6107.6|6107.26|6107.26|0
1648048200000|2022-03-23 15:10:00|6107.71|6107.71|6108.06|6108.06|6108.06|6108.06|6107.71|6107.71|0
1648048210000|2022-03-23 15:10:10|6107.95|6107.95|6108.18|6108.18|6108.18|6108.18|6107.23|6107.23|0
1648048220000|2022-03-23 15:10:20|6108.54|6108.54|6109.02|6109.02|6109.25|6109.25|6108.54|6108.54|0
1648048230000|2022-03-23 15:10:30|6108.31|6108.31|6107.6|6107.6|6108.31|6108.31|6107.6|6107.6|0
1648048240000|2022-03-23 15:10:40|6107.71|6107.71|6105.92|6105.92|6107.71|6107.71|6105.92|6105.92|0
1648048260000|2022-03-23 15:11:00|6105.21|6105.21|6104.61|6104.61|6105.21|6105.21|6104.61|6104.61|0
1648048270000|2022-03-23 15:11:10|6104.27|6104.27|6102.81|6102.81|6104.27|6104.27|6102.81|6102.81|0
1648048280000|2022-03-23 15:11:20|6102.57|6102.57|6101.85|6101.85|6102.57|6102.57|6101.85|6101.85|0
1648048360000|2022-03-23 15:12:40|6101.14|6101.14|6101.14|6101.14|6101.14|6101.14|6101.14|6101.14|0
1648048440000|2022-03-23 15:14:00|6101.85|6101.85|6101.85|6101.85|6101.85|6101.85|6101.85|6101.85|0
1648048460000|2022-03-23 15:14:20|6101.74|6101.74|6101.74|6101.74|6101.74|6101.74|6101.51|6101.51|0
1648048480000|2022-03-23 15:14:40|6101.85|6101.85|6101.85|6101.85|6101.85|6101.85|6101.85|6101.85|0
1648048500000|2022-03-23 15:15:00|6102.19|6102.19|6102.19|6102.19|6102.19|6102.19|6102.19|6102.19|0
1648048510000|2022-03-23 15:15:10|6103.62|6103.62|6103.62|6103.62|6103.62|6103.62|6103.62|6103.62|0
1648048520000|2022-03-23 15:15:20|6104.35|6104.35|6104.35|6104.35|6104.35|6104.35|6104.35|6104.35|0
1648048540000|2022-03-23 15:15:40|6105.07|6105.07|6105.07|6105.07|6105.07|6105.07|6105.07|6105.07|0
1648048550000|2022-03-23 15:15:50|6105.78|6105.78|6105.89|6105.89|6105.89|6105.89|6105.78|6105.78|0
1648048560000|2022-03-23 15:16:00|6106.01|6106.01|6106.01|6106.01|6106.01|6106.01|6106.01|6106.01|0
1648048570000|2022-03-23 15:16:10|6106.35|6106.35|6106.35|6106.35|6106.35|6106.35|6106.35|6106.35|0
1648048580000|2022-03-23 15:16:20|6106.81|6106.81|6106.81|6106.81|6106.81|6106.81|6106.81|6106.81|0
1648048600000|2022-03-23 15:16:40|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|0
1648048610000|2022-03-23 15:16:50|6108.5|6108.5|6108.5|6108.5|6108.5|6108.5|6108.5|6108.5|0
1648048620000|2022-03-23 15:17:00|6107.79|6107.79|6107.07|6107.07|6107.79|6107.79|6107.07|6107.07|0
1648048640000|2022-03-23 15:17:20|6106.36|6106.36|6106.25|6106.25|6106.36|6106.36|6106.25|6106.25|0
1648048650000|2022-03-23 15:17:30|6106.36|6106.36|6106.36|6106.36|6106.36|6106.36|6106.36|6106.36|0
1648048680000|2022-03-23 15:18:00|6106.03|6106.03|6106.03|6106.03|6106.03|6106.03|6106.03|6106.03|0
1648048740000|2022-03-23 15:19:00|6106.36|6106.36|6106.96|6106.96|6107.07|6107.07|6106.36|6106.36|0
1648048750000|2022-03-23 15:19:10|6106.25|6106.25|6105.53|6105.53|6106.25|6106.25|6105.53|6105.53|0
1648048790000|2022-03-23 15:19:50|6105.3|6105.3|6105.19|6105.19|6105.3|6105.3|6105.19|6105.19|0
1648048800000|2022-03-23 15:20:00|6105.07|6105.07|6104.73|6104.73|6105.07|6105.07|6104.73|6104.73|0
1648048810000|2022-03-23 15:20:10|6103.31|6103.31|6102.44|6102.44|6103.65|6103.65|6102.44|6102.44|0
1648048820000|2022-03-23 15:20:20|6102.18|6102.18|6101.01|6101.01|6102.18|6102.18|6101.01|6101.01|0
1648048830000|2022-03-23 15:20:30|6101.26|6101.26|6101.26|6101.26|6101.26|6101.26|6101.26|6101.26|0
1648048850000|2022-03-23 15:20:50|6100.55|6100.55|6100.88|6100.88|6100.88|6100.88|6100.55|6100.55|0
1648048860000|2022-03-23 15:21:00|6101|6101|6101|6101|6101|6101|6101|6101|0
1648048900000|2022-03-23 15:21:40|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|0
1648048920000|2022-03-23 15:22:00|6099.33|6099.33|6098.23|6098.23|6099.33|6099.33|6098.23|6098.23|0
1648048930000|2022-03-23 15:22:10|6098.12|6098.12|6098.23|6098.23|6098.23|6098.23|6098.12|6098.12|0
1648048940000|2022-03-23 15:22:20|6097.9|6097.9|6097.9|6097.9|6097.9|6097.9|6097.9|6097.9|0
1648048950000|2022-03-23 15:22:30|6095.76|6095.76|6095.53|6095.53|6095.76|6095.76|6095.53|6095.53|0
1648048970000|2022-03-23 15:22:50|6095.76|6095.76|6095.52|6095.52|6095.76|6095.76|6095.52|6095.52|0
1648048980000|2022-03-23 15:23:00|6094.8|6094.8|6094.69|6094.69|6094.8|6094.8|6094.69|6094.69|0
1648048990000|2022-03-23 15:23:10|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|0
1648049000000|2022-03-23 15:23:20|6094.33|6094.33|6094.21|6094.21|6094.33|6094.33|6094.21|6094.21|0
1648049010000|2022-03-23 15:23:30|6093.87|6093.87|6093.87|6093.87|6093.87|6093.87|6093.87|6093.87|0
1648049050000|2022-03-23 15:24:10|6093.63|6093.63|6093.74|6093.74|6093.74|6093.74|6093.63|6093.63|0
1648049070000|2022-03-23 15:24:30|6092.32|6092.32|6093.03|6093.03|6093.03|6093.03|6092.32|6092.32|0
1648049100000|2022-03-23 15:25:00|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|0
1648049110000|2022-03-23 15:25:10|6094.57|6094.57|6095.53|6095.53|6095.53|6095.53|6094.11|6094.11|0
1648049120000|2022-03-23 15:25:20|6095.76|6095.76|6095.65|6095.65|6095.76|6095.76|6095.65|6095.65|0
1648049130000|2022-03-23 15:25:30|6094.22|6094.22|6094.34|6094.34|6094.34|6094.34|6094.22|6094.22|0
1648049150000|2022-03-23 15:25:50|6094.59|6094.59|6094.59|6094.59|6094.59|6094.59|6094.59|6094.59|0
1648049170000|2022-03-23 15:26:10|6096.72|6096.72|6096.72|6096.72|6096.72|6096.72|6096.72|6096.72|0
1648049180000|2022-03-23 15:26:20|6097.06|6097.06|6098.23|6098.23|6098.23|6098.23|6097.06|6097.06|0
1648049190000|2022-03-23 15:26:30|6098.48|6098.48|6098.71|6098.71|6098.71|6098.71|6098.48|6098.48|0
1648049200000|2022-03-23 15:26:40|6098.6|6098.6|6098.6|6098.6|6098.6|6098.6|6098.6|6098.6|0
1648049210000|2022-03-23 15:26:50|6098.48|6098.48|6096.94|6096.94|6098.48|6098.48|6096.94|6096.94|0
1648049240000|2022-03-23 15:27:20|6096.6|6096.6|6095.4|6095.4|6096.6|6096.6|6095.4|6095.4|0
1648049250000|2022-03-23 15:27:30|6095.14|6095.14|6094.87|6094.87|6095.14|6095.14|6094.87|6094.87|0
1648049260000|2022-03-23 15:27:40|6094.99|6094.99|6094.74|6094.74|6094.99|6094.99|6094.74|6094.74|0
1648049270000|2022-03-23 15:27:50|6093.32|6093.32|6094.03|6094.03|6094.03|6094.03|6093.32|6093.32|0
1648049280000|2022-03-23 15:28:00|6093.32|6093.32|6094.97|6094.97|6094.97|6094.97|6093.32|6093.32|0
1648049290000|2022-03-23 15:28:10|6095.09|6095.09|6095.35|6095.35|6095.35|6095.35|6095.09|6095.09|0
1648049300000|2022-03-23 15:28:20|6095.47|6095.47|6095.71|6095.71|6095.71|6095.71|6095.35|6095.35|0
1648049320000|2022-03-23 15:28:40|6095.83|6095.83|6095.71|6095.71|6095.83|6095.83|6095.71|6095.71|0
1648049350000|2022-03-23 15:29:10|6096.43|6096.43|6096.67|6096.67|6096.67|6096.67|6096.43|6096.43|0
1648049360000|2022-03-23 15:29:20|6096.9|6096.9|6096.9|6096.9|6097.02|6097.02|6096.9|6096.9|0
1648049380000|2022-03-23 15:29:40|6097.37|6097.37|6097.37|6097.37|6097.95|6097.95|6097.37|6097.37|0
1648049390000|2022-03-23 15:29:50|6097.25|6097.25|6099.17|6099.17|6099.17|6099.17|6097.14|6097.14|0
1648049400000|2022-03-23 15:30:00|6099.29|6099.29|6099.29|6099.29|6099.29|6099.29|6099.29|6099.29|0
1648049410000|2022-03-23 15:30:10|6098.57|6098.57|6098.24|6098.24|6098.57|6098.57|6098.24|6098.24|0
1648049420000|2022-03-23 15:30:20|6098.12|6098.12|6098.71|6098.71|6098.71|6098.71|6098.12|6098.12|0
1648049430000|2022-03-23 15:30:30|6098.95|6098.95|6098.95|6098.95|6098.95|6098.95|6098.95|6098.95|0
1648049440000|2022-03-23 15:30:40|6098.84|6098.84|6098.95|6098.95|6098.95|6098.95|6098.84|6098.84|0
1648049450000|2022-03-23 15:30:50|6099.66|6099.66|6099.66|6099.66|6099.66|6099.66|6099.66|6099.66|0
1648049460000|2022-03-23 15:31:00|6099.55|6099.55|6099.55|6099.55|6099.55|6099.55|6099.55|6099.55|0
1648049470000|2022-03-23 15:31:10|6099.43|6099.43|6099.43|6099.43|6099.43|6099.43|6099.43|6099.43|0
1648049480000|2022-03-23 15:31:20|6099.2|6099.2|6099.2|6099.2|6099.2|6099.2|6099.2|6099.2|0
1648049490000|2022-03-23 15:31:30|6099.45|6099.45|6099.41|6099.41|6099.52|6099.52|6098.74|6098.74|0
1648049500000|2022-03-23 15:31:40|6099.64|6099.64|6099.52|6099.52|6099.64|6099.64|6099.41|6099.41|0
1648049510000|2022-03-23 15:31:50|6100.23|6100.23|6100.95|6100.95|6101.06|6101.06|6100.23|6100.23|0
1648049520000|2022-03-23 15:32:00|6100.83|6100.83|6100.35|6100.35|6100.83|6100.83|6100.12|6100.12|0
1648049540000|2022-03-23 15:32:20|6101.06|6101.06|6101.06|6101.06|6101.06|6101.06|6101.06|6101.06|0
1648049560000|2022-03-23 15:32:40|6101.78|6101.78|6102.82|6102.82|6102.82|6102.82|6101.78|6101.78|0
1648049570000|2022-03-23 15:32:50|6102.49|6102.49|6102.02|6102.02|6102.49|6102.49|6101.28|6101.28|0
1648049580000|2022-03-23 15:33:00|6101.78|6101.78|6100.35|6100.35|6101.78|6101.78|6099.64|6099.64|0
1648049590000|2022-03-23 15:33:10|6100.7|6100.7|6100.81|6100.81|6100.81|6100.81|6100.58|6100.58|0
1648049620000|2022-03-23 15:33:40|6100.7|6100.7|6100.7|6100.7|6100.7|6100.7|6100.7|6100.7|0
1648049640000|2022-03-23 15:34:00|6101.03|6101.03|6101.03|6101.03|6101.03|6101.03|6101.03|6101.03|0
1648049670000|2022-03-23 15:34:30|6100.32|6100.32|6099.99|6099.99|6100.32|6100.32|6099.99|6099.99|0
1648049680000|2022-03-23 15:34:40|6099.27|6099.27|6099.27|6099.27|6099.27|6099.27|6099.27|6099.27|0
1648049700000|2022-03-23 15:35:00|6098.56|6098.56|6098.23|6098.23|6098.56|6098.56|6098.23|6098.23|0
1648049710000|2022-03-23 15:35:10|6097.51|6097.51|6094.92|6094.92|6097.51|6097.51|6094.92|6094.92|0
1648049720000|2022-03-23 15:35:20|6094.57|6094.57|6093.52|6093.52|6094.57|6094.57|6093.52|6093.52|0
1648049730000|2022-03-23 15:35:30|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|0
1648049740000|2022-03-23 15:35:40|6093.4|6093.4|6093.4|6093.4|6093.4|6093.4|6093.4|6093.4|0
1648049750000|2022-03-23 15:35:50|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|0
1648049760000|2022-03-23 15:36:00|6092.93|6092.93|6092.1|6092.1|6092.93|6092.93|6092.1|6092.1|0
1648049780000|2022-03-23 15:36:20|6091.98|6091.98|6093.07|6093.07|6093.07|6093.07|6091.65|6091.65|0
1648049790000|2022-03-23 15:36:30|6093.78|6093.78|6094.61|6094.61|6094.61|6094.61|6093.78|6093.78|0
1648049800000|2022-03-23 15:36:40|6094.84|6094.84|6094.84|6094.84|6094.84|6094.84|6094.84|6094.84|0
1648049850000|2022-03-23 15:37:30|6093.42|6093.42|6093.42|6093.42|6093.42|6093.42|6093.42|6093.42|0
1648049860000|2022-03-23 15:37:40|6093.65|6093.65|6093.65|6093.65|6093.65|6093.65|6093.65|6093.65|0
1648049890000|2022-03-23 15:38:10|6093.4|6093.4|6093.4|6093.4|6093.4|6093.4|6093.4|6093.4|0
1648049900000|2022-03-23 15:38:20|6094.83|6094.83|6094.83|6094.83|6094.83|6094.83|6094.83|6094.83|0
1648049920000|2022-03-23 15:38:40|6095.54|6095.54|6095.54|6095.54|6095.54|6095.54|6095.54|6095.54|0
1648049930000|2022-03-23 15:38:50|6095.77|6095.77|6094.35|6094.35|6095.89|6095.89|6094.35|6094.35|0
1648049940000|2022-03-23 15:39:00|6094.46|6094.46|6095.64|6095.64|6095.64|6095.64|6094.46|6094.46|0
1648049950000|2022-03-23 15:39:10|6095.4|6095.4|6095.64|6095.64|6095.64|6095.64|6095.4|6095.4|0
1648049960000|2022-03-23 15:39:20|6095.75|6095.75|6095.75|6095.75|6095.75|6095.75|6095.75|6095.75|0
1648049990000|2022-03-23 15:39:50|6095.87|6095.87|6095.87|6095.87|6095.87|6095.87|6095.87|6095.87|0
1648050000000|2022-03-23 15:40:00|6096.58|6096.58|6096.58|6096.58|6096.58|6096.58|6096.58|6096.58|0
1648050010000|2022-03-23 15:40:10|6096.35|6096.35|6096.23|6096.23|6096.35|6096.35|6096.23|6096.23|0
1648050020000|2022-03-23 15:40:20|6096|6096|6095.29|6095.29|6096|6096|6094.58|6094.58|0
1648050060000|2022-03-23 15:41:00|6095.55|6095.55|6095.93|6095.93|6095.93|6095.93|6095.55|6095.55|0
1648050070000|2022-03-23 15:41:10|6096.27|6096.27|6096.27|6096.27|6096.27|6096.27|6096.27|6096.27|0
1648050080000|2022-03-23 15:41:20|6096.51|6096.51|6096.51|6096.51|6096.51|6096.51|6096.51|6096.51|0
1648050110000|2022-03-23 15:41:50|6095.8|6095.8|6097.23|6097.23|6097.23|6097.23|6095.8|6095.8|0
1648050140000|2022-03-23 15:42:20|6097.72|6097.72|6097.72|6097.72|6097.72|6097.72|6097.72|6097.72|0
1648050180000|2022-03-23 15:43:00|6098.43|6098.43|6099.64|6099.64|6099.64|6099.64|6098.43|6098.43|0
1648050190000|2022-03-23 15:43:10|6099.75|6099.75|6099.87|6099.87|6099.87|6099.87|6099.75|6099.75|0
1648050210000|2022-03-23 15:43:30|6100.54|6100.54|6101.25|6101.25|6101.97|6101.97|6100.54|6100.54|0
1648050220000|2022-03-23 15:43:40|6101.01|6101.01|6100.29|6100.29|6101.01|6101.01|6100.29|6100.29|0
1648050230000|2022-03-23 15:43:50|6100.06|6100.06|6100.29|6100.29|6100.29|6100.29|6100.06|6100.06|0
1648050250000|2022-03-23 15:44:10|6099.96|6099.96|6097.34|6097.34|6100.2|6100.2|6097.34|6097.34|0
1648050290000|2022-03-23 15:44:50|6097.59|6097.59|6097.34|6097.34|6097.59|6097.59|6097.34|6097.34|0
1648050300000|2022-03-23 15:45:00|6097.1|6097.1|6097.1|6097.1|6097.1|6097.1|6097.1|6097.1|0
1648050310000|2022-03-23 15:45:10|6097.33|6097.33|6097.33|6097.33|6097.33|6097.33|6097.33|6097.33|0
1648050320000|2022-03-23 15:45:20|6097.21|6097.21|6097.21|6097.21|6097.21|6097.21|6097.21|6097.21|0
1648050330000|2022-03-23 15:45:30|6097.44|6097.44|6097.44|6097.44|6097.44|6097.44|6097.44|6097.44|0
1648050350000|2022-03-23 15:45:50|6097.21|6097.21|6097.21|6097.21|6097.21|6097.21|6097.21|6097.21|0
1648050360000|2022-03-23 15:46:00|6096.95|6096.95|6096.95|6096.95|6096.95|6096.95|6096.95|6096.95|0
1648050370000|2022-03-23 15:46:10|6096.61|6096.61|6096.15|6096.15|6096.61|6096.61|6095.65|6095.65|0
1648050380000|2022-03-23 15:46:20|6096.86|6096.86|6096.75|6096.75|6096.86|6096.86|6096.52|6096.52|0
1648050390000|2022-03-23 15:46:30|6096.64|6096.64|6096.64|6096.64|6096.64|6096.64|6096.64|6096.64|0
1648050410000|2022-03-23 15:46:50|6096.38|6096.38|6095.66|6095.66|6096.38|6096.38|6095.66|6095.66|0
1648050420000|2022-03-23 15:47:00|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|0
1648050430000|2022-03-23 15:47:10|6097.62|6097.62|6098.33|6098.33|6098.33|6098.33|6097.62|6097.62|0
1648050450000|2022-03-23 15:47:30|6097.62|6097.62|6097.62|6097.62|6097.62|6097.62|6097.62|6097.62|0
1648050460000|2022-03-23 15:47:40|6097.5|6097.5|6097.5|6097.5|6097.62|6097.62|6097.5|6097.5|0
1648050490000|2022-03-23 15:48:10|6097.75|6097.75|6097.64|6097.64|6097.75|6097.75|6097.64|6097.64|0
1648050520000|2022-03-23 15:48:40|6098.13|6098.13|6099.55|6099.55|6099.55|6099.55|6098.13|6098.13|0
1648050540000|2022-03-23 15:49:00|6099.67|6099.67|6101.46|6101.46|6101.46|6101.46|6098.96|6098.96|0
1648050550000|2022-03-23 15:49:10|6102.18|6102.18|6102.06|6102.06|6102.18|6102.18|6102.06|6102.06|0
1648050560000|2022-03-23 15:49:20|6102.8|6102.8|6099.38|6099.38|6102.8|6102.8|6099.38|6099.38|0
1648050600000|2022-03-23 15:50:00|6099.63|6099.63|6099.63|6099.63|6099.63|6099.63|6099.63|6099.63|0
1648050650000|2022-03-23 15:50:50|6100.34|6100.34|6100.34|6100.34|6100.34|6100.34|6100.34|6100.34|0
1648050660000|2022-03-23 15:51:00|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|0
1648050670000|2022-03-23 15:51:10|6100.7|6100.7|6100.7|6100.7|6100.7|6100.7|6100.7|6100.7|0
1648050690000|2022-03-23 15:51:30|6100.82|6100.82|6100.82|6100.82|6100.82|6100.82|6100.82|6100.82|0
1648050730000|2022-03-23 15:52:10|6101.17|6101.17|6101.4|6101.4|6101.4|6101.4|6101.17|6101.17|0
1648050740000|2022-03-23 15:52:20|6102.11|6102.11|6102.11|6102.11|6102.11|6102.11|6102.11|6102.11|0
1648050760000|2022-03-23 15:52:40|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|0
1648050770000|2022-03-23 15:52:50|6101.52|6101.52|6101.52|6101.52|6101.52|6101.52|6101.52|6101.52|0
1648050790000|2022-03-23 15:53:10|6102.23|6102.23|6102.23|6102.23|6102.23|6102.23|6102.23|6102.23|0
1648050800000|2022-03-23 15:53:20|6102.47|6102.47|6102.47|6102.47|6102.47|6102.47|6102.47|6102.47|0
1648050810000|2022-03-23 15:53:30|6102.23|6102.23|6102.23|6102.23|6102.23|6102.23|6102.23|6102.23|0
1648050820000|2022-03-23 15:53:40|6102.94|6102.94|6103.65|6103.65|6103.65|6103.65|6102.94|6102.94|0
1648050840000|2022-03-23 15:54:00|6103.77|6103.77|6103.77|6103.77|6103.77|6103.77|6103.77|6103.77|0
1648050850000|2022-03-23 15:54:10|6104|6104|6106.14|6106.14|6106.14|6106.14|6104|6104|0
1648050860000|2022-03-23 15:54:20|6105.42|6105.42|6105.19|6105.19|6105.42|6105.42|6105.19|6105.19|0
1648050880000|2022-03-23 15:54:40|6105.98|6105.98|6106.92|6106.92|6106.92|6106.92|6105.98|6105.98|0
1648050890000|2022-03-23 15:54:50|6108.34|6108.34|6108.34|6108.34|6108.34|6108.34|6108.34|6108.34|0
1648050900000|2022-03-23 15:55:00|6108.08|6108.08|6107.13|6107.13|6108.19|6108.19|6107.13|6107.13|0
1648050920000|2022-03-23 15:55:20|6106.9|6106.9|6106.79|6106.79|6106.9|6106.9|6106.79|6106.79|0
1648050940000|2022-03-23 15:55:40|6106.52|6106.52|6106.52|6106.52|6106.52|6106.52|6106.52|6106.52|0
1648050950000|2022-03-23 15:55:50|6106.41|6106.41|6106.16|6106.16|6106.41|6106.41|6106.16|6106.16|0
1648050960000|2022-03-23 15:56:00|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|0
1648050970000|2022-03-23 15:56:10|6106.07|6106.07|6106.07|6106.07|6106.07|6106.07|6106.07|6106.07|0
1648050980000|2022-03-23 15:56:20|6106.74|6106.74|6106.74|6106.74|6106.74|6106.74|6106.74|6106.74|0
1648050990000|2022-03-23 15:56:30|6106.99|6106.99|6106.99|6106.99|6106.99|6106.99|6106.99|6106.99|0
1648051020000|2022-03-23 15:57:00|6106.28|6106.28|6106.28|6106.28|6106.28|6106.28|6106.28|6106.28|0
1648051030000|2022-03-23 15:57:10|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|0
1648051050000|2022-03-23 15:57:30|6104.51|6104.51|6104.51|6104.51|6104.51|6104.51|6104.51|6104.51|0
1648051090000|2022-03-23 15:58:10|6104.39|6104.39|6104.62|6104.62|6104.62|6104.62|6104.39|6104.39|0
1648051110000|2022-03-23 15:58:30|6106.05|6106.05|6106.05|6106.05|6106.05|6106.05|6106.05|6106.05|0
1648051140000|2022-03-23 15:59:00|6105.55|6105.55|6105.55|6105.55|6105.55|6105.55|6105.55|6105.55|0
1648051170000|2022-03-23 15:59:30|6104.13|6104.13|6103.42|6103.42|6104.13|6104.13|6103.42|6103.42|0
1648051180000|2022-03-23 15:59:40|6103.08|6103.08|6103.08|6103.08|6103.08|6103.08|6103.08|6103.08|0
1648051190000|2022-03-23 15:59:50|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|0
1648051250000|2022-03-23 16:00:50|6105.46|6105.46|6105.46|6105.46|6105.46|6105.46|6105.46|6105.46|0
1648051280000|2022-03-23 16:01:20|6105.35|6105.35|6104.64|6104.64|6105.35|6105.35|6104.64|6104.64|0
1648051340000|2022-03-23 16:02:20|6104.75|6104.75|6104.75|6104.75|6104.75|6104.75|6104.75|6104.75|0
1648051350000|2022-03-23 16:02:30|6104.51|6104.51|6104.51|6104.51|6104.51|6104.51|6104.51|6104.51|0
1648051370000|2022-03-23 16:02:50|6104.17|6104.17|6103.83|6103.83|6104.17|6104.17|6103.57|6103.57|0
1648051380000|2022-03-23 16:03:00|6104.55|6104.55|6103.83|6103.83|6104.55|6104.55|6103.83|6103.83|0
1648051390000|2022-03-23 16:03:10|6103.12|6103.12|6103.34|6103.34|6103.59|6103.59|6102.87|6102.87|0
1648051400000|2022-03-23 16:03:20|6102.63|6102.63|6102.63|6102.63|6102.63|6102.63|6102.63|6102.63|0
1648051410000|2022-03-23 16:03:30|6102.74|6102.74|6102.74|6102.74|6102.74|6102.74|6102.74|6102.74|0
1648051440000|2022-03-23 16:04:00|6101.32|6101.32|6100.61|6100.61|6101.32|6101.32|6100.61|6100.61|0
1648051450000|2022-03-23 16:04:10|6100.84|6100.84|6102.26|6102.26|6102.26|6102.26|6100.84|6100.84|0
1648051460000|2022-03-23 16:04:20|6102.38|6102.38|6102.38|6102.38|6102.38|6102.38|6102.38|6102.38|0
1648051490000|2022-03-23 16:04:50|6102.63|6102.63|6102.63|6102.63|6102.63|6102.63|6102.63|6102.63|0
1648051500000|2022-03-23 16:05:00|6104.05|6104.05|6104.05|6104.05|6104.05|6104.05|6104.05|6104.05|0
1648051510000|2022-03-23 16:05:10|6103.8|6103.8|6103.8|6103.8|6103.8|6103.8|6103.8|6103.8|0
1648051520000|2022-03-23 16:05:20|6103.69|6103.69|6103.69|6103.69|6103.69|6103.69|6103.69|6103.69|0
1648051540000|2022-03-23 16:05:40|6103.8|6103.8|6103.8|6103.8|6103.8|6103.8|6103.8|6103.8|0
1648051550000|2022-03-23 16:05:50|6103.92|6103.92|6104.63|6104.63|6104.63|6104.63|6103.92|6103.92|0
1648051560000|2022-03-23 16:06:00|6104.4|6104.4|6104.4|6104.4|6104.4|6104.4|6104.4|6104.4|0
1648051570000|2022-03-23 16:06:10|6104.28|6104.28|6102.01|6102.01|6104.28|6104.28|6102.01|6102.01|0
1648051580000|2022-03-23 16:06:20|6101.55|6101.55|6101.55|6101.55|6101.55|6101.55|6101.55|6101.55|0
1648051590000|2022-03-23 16:06:30|6103.69|6103.69|6103.69|6103.69|6103.69|6103.69|6103.69|6103.69|0
1648051600000|2022-03-23 16:06:40|6103.92|6103.92|6104.63|6104.63|6104.63|6104.63|6103.92|6103.92|0
1648051610000|2022-03-23 16:06:50|6104.88|6104.88|6102.74|6102.74|6104.88|6104.88|6102.74|6102.74|0
1648051630000|2022-03-23 16:07:10|6102.49|6102.49|6102.38|6102.38|6102.49|6102.49|6102.38|6102.38|0
1648051650000|2022-03-23 16:07:30|6101.67|6101.67|6101.67|6101.67|6101.67|6101.67|6101.67|6101.67|0
1648051670000|2022-03-23 16:07:50|6101.42|6101.42|6101.42|6101.42|6101.42|6101.42|6101.42|6101.42|0
1648051680000|2022-03-23 16:08:00|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|0
1648051690000|2022-03-23 16:08:10|6101.42|6101.42|6102.13|6102.13|6102.13|6102.13|6101.42|6101.42|0
1648051700000|2022-03-23 16:08:20|6102.38|6102.38|6104.27|6104.27|6104.27|6104.27|6102.13|6102.13|0
1648051750000|2022-03-23 16:09:10|6104.98|6104.98|6104.98|6104.98|6104.98|6104.98|6104.98|6104.98|0
1648051760000|2022-03-23 16:09:20|6104.27|6104.27|6105.7|6105.7|6105.7|6105.7|6104.27|6104.27|0
1648051790000|2022-03-23 16:09:50|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|0
1648051810000|2022-03-23 16:10:10|6106.21|6106.21|6107.97|6107.97|6107.97|6107.97|6106.21|6106.21|0
1648051820000|2022-03-23 16:10:20|6108.08|6108.08|6108.2|6108.2|6108.2|6108.2|6108.08|6108.08|0
1648051830000|2022-03-23 16:10:30|6107.86|6107.86|6107.86|6107.86|6107.86|6107.86|6107.86|6107.86|0
1648051840000|2022-03-23 16:10:40|6109.29|6109.29|6109.29|6109.29|6109.29|6109.29|6109.29|6109.29|0
1648051860000|2022-03-23 16:11:00|6109.4|6109.4|6109.4|6109.4|6109.4|6109.4|6109.4|6109.4|0
1648051870000|2022-03-23 16:11:10|6109.74|6109.74|6110.45|6110.45|6110.45|6110.45|6109.74|6109.74|0
1648051880000|2022-03-23 16:11:20|6110.7|6110.7|6110.7|6110.7|6110.7|6110.7|6110.7|6110.7|0
1648051890000|2022-03-23 16:11:30|6111.41|6111.41|6111.64|6111.64|6111.64|6111.64|6111.41|6111.41|0
1648051900000|2022-03-23 16:11:40|6111.89|6111.89|6111.89|6111.89|6111.89|6111.89|6111.89|6111.89|0
1648051910000|2022-03-23 16:11:50|6112|6112|6111.52|6111.52|6112.04|6112.04|6111.33|6111.33|0
1648051960000|2022-03-23 16:12:40|6111.63|6111.63|6111.52|6111.52|6111.63|6111.63|6111.52|6111.52|0
1648051970000|2022-03-23 16:12:50|6112.23|6112.23|6112.23|6112.23|6112.23|6112.23|6112.23|6112.23|0
1648051980000|2022-03-23 16:13:00|6111.52|6111.52|6110.8|6110.8|6111.52|6111.52|6110.8|6110.8|0
1648052020000|2022-03-23 16:13:40|6111.04|6111.04|6111.37|6111.37|6111.37|6111.37|6111.04|6111.04|0
1648052030000|2022-03-23 16:13:50|6111.26|6111.26|6110.42|6110.42|6111.26|6111.26|6110.42|6110.42|0
1648052040000|2022-03-23 16:14:00|6110.08|6110.08|6109.96|6109.96|6110.08|6110.08|6109.96|6109.96|0
1648052050000|2022-03-23 16:14:10|6109.85|6109.85|6109.85|6109.85|6109.85|6109.85|6109.85|6109.85|0
1648052060000|2022-03-23 16:14:20|6109.96|6109.96|6109.96|6109.96|6109.96|6109.96|6109.96|6109.96|0
1648052070000|2022-03-23 16:14:30|6109.25|6109.25|6107.49|6107.49|6109.25|6109.25|6107.49|6107.49|0
1648052100000|2022-03-23 16:15:00|6107.16|6107.16|6107.16|6107.16|6107.16|6107.16|6107.16|6107.16|0
1648052120000|2022-03-23 16:15:20|6107.49|6107.49|6105.01|6105.01|6107.49|6107.49|6105.01|6105.01|0
1648052130000|2022-03-23 16:15:30|6105.72|6105.72|6104.3|6104.3|6105.72|6105.72|6104.3|6104.3|0
1648052150000|2022-03-23 16:15:50|6103.49|6103.49|6103.49|6103.49|6103.49|6103.49|6103.49|6103.49|0
1648052180000|2022-03-23 16:16:20|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|0
1648052200000|2022-03-23 16:16:40|6104.66|6104.66|6106.08|6106.08|6106.08|6106.08|6104.66|6104.66|0
1648052210000|2022-03-23 16:16:50|6106.42|6106.42|6106.42|6106.42|6106.42|6106.42|6106.42|6106.42|0
1648052220000|2022-03-23 16:17:00|6106.15|6106.15|6106.04|6106.04|6106.15|6106.15|6106.04|6106.04|0
1648052230000|2022-03-23 16:17:10|6105.32|6105.32|6105.34|6105.34|6105.59|6105.59|6105.32|6105.32|0
1648052310000|2022-03-23 16:18:30|6104.63|6104.63|6103.92|6103.92|6104.63|6104.63|6103.92|6103.92|0
1648052320000|2022-03-23 16:18:40|6104.63|6104.63|6104.74|6104.74|6104.74|6104.74|6103.2|6103.2|0
1648052330000|2022-03-23 16:18:50|6104.86|6104.86|6104.26|6104.26|6104.98|6104.98|6104.26|6104.26|0
1648052340000|2022-03-23 16:19:00|6102.12|6102.12|6100.92|6100.92|6102.12|6102.12|6100.92|6100.92|0
1648052350000|2022-03-23 16:19:10|6101.17|6101.17|6101.17|6101.17|6101.17|6101.17|6101.17|6101.17|0
1648052360000|2022-03-23 16:19:20|6102.59|6102.59|6102.59|6102.59|6102.59|6102.59|6102.59|6102.59|0
1648052370000|2022-03-23 16:19:30|6102.82|6102.82|6102.82|6102.82|6102.82|6102.82|6102.82|6102.82|0
1648052380000|2022-03-23 16:19:40|6102.94|6102.94|6102.34|6102.34|6103.05|6103.05|6102.34|6102.34|0
1648052400000|2022-03-23 16:20:00|6102.23|6102.23|6100.44|6100.44|6102.23|6102.23|6100.44|6100.44|0
1648052410000|2022-03-23 16:20:10|6100.09|6100.09|6100.32|6100.32|6100.32|6100.32|6099.98|6099.98|0
1648052420000|2022-03-23 16:20:20|6099.61|6099.61|6098.9|6098.9|6099.61|6099.61|6098.9|6098.9|0
1648052430000|2022-03-23 16:20:30|6100.32|6100.32|6100.32|6100.32|6100.32|6100.32|6100.32|6100.32|0
1648052440000|2022-03-23 16:20:40|6099.99|6099.99|6099.51|6099.51|6099.99|6099.99|6099.51|6099.51|0
1648052450000|2022-03-23 16:20:50|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|0
1648052460000|2022-03-23 16:21:00|6099.51|6099.51|6099.51|6099.51|6099.51|6099.51|6099.51|6099.51|0
1648052470000|2022-03-23 16:21:10|6099.39|6099.39|6099.39|6099.39|6099.39|6099.39|6099.39|6099.39|0
1648052480000|2022-03-23 16:21:20|6099.64|6099.64|6099.64|6099.64|6099.64|6099.64|6099.64|6099.64|0
1648052510000|2022-03-23 16:21:50|6099.3|6099.3|6099.3|6099.3|6099.3|6099.3|6099.3|6099.3|0
1648052530000|2022-03-23 16:22:10|6097.88|6097.88|6097.54|6097.54|6097.88|6097.88|6097.54|6097.54|0
1648052540000|2022-03-23 16:22:20|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|0
1648052560000|2022-03-23 16:22:40|6098.37|6098.37|6098.37|6098.37|6098.37|6098.37|6098.37|6098.37|0
1648052570000|2022-03-23 16:22:50|6099.08|6099.08|6099.08|6099.08|6099.08|6099.08|6099.08|6099.08|0
1648052580000|2022-03-23 16:23:00|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|0
1648052610000|2022-03-23 16:23:30|6097.41|6097.41|6097.3|6097.3|6097.41|6097.41|6097.3|6097.3|0
1648052620000|2022-03-23 16:23:40|6097.05|6097.05|6097.05|6097.05|6097.05|6097.05|6097.05|6097.05|0
1648052630000|2022-03-23 16:23:50|6096.93|6096.93|6095.99|6095.99|6096.93|6096.93|6095.99|6095.99|0
1648052640000|2022-03-23 16:24:00|6095.28|6095.28|6094.45|6094.45|6095.28|6095.28|6094.45|6094.45|0
1648052650000|2022-03-23 16:24:10|6094.2|6094.2|6094.09|6094.09|6094.2|6094.2|6094.09|6094.09|0
1648052660000|2022-03-23 16:24:20|6094.2|6094.2|6094.32|6094.32|6094.32|6094.32|6094.2|6094.2|0
1648052670000|2022-03-23 16:24:30|6094.57|6094.57|6095.28|6095.28|6095.28|6095.28|6094.57|6094.57|0
1648052690000|2022-03-23 16:24:50|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|0
1648052700000|2022-03-23 16:25:00|6095.99|6095.99|6095.86|6095.86|6095.99|6095.99|6095.74|6095.74|0
1648052710000|2022-03-23 16:25:10|6096.2|6096.2|6096.94|6096.94|6096.94|6096.94|6096.2|6096.2|0
1648052720000|2022-03-23 16:25:20|6096.82|6096.82|6096.57|6096.57|6097.07|6097.07|6096.57|6096.57|0
1648052730000|2022-03-23 16:25:30|6097.29|6097.29|6097.29|6097.29|6097.53|6097.53|6097.29|6097.29|0
1648052740000|2022-03-23 16:25:40|6097.53|6097.53|6097.29|6097.29|6097.53|6097.53|6097.29|6097.29|0
1648052750000|2022-03-23 16:25:50|6098|6098|6098|6098|6098.25|6098.25|6098|6098|0
1648052760000|2022-03-23 16:26:00|6098.25|6098.25|6097.43|6097.43|6098.25|6098.25|6097.43|6097.43|0
1648052770000|2022-03-23 16:26:10|6097.2|6097.2|6097.2|6097.2|6097.32|6097.32|6097.2|6097.2|0
1648052780000|2022-03-23 16:26:20|6097.08|6097.08|6096.84|6096.84|6097.08|6097.08|6096.84|6096.84|0
1648052800000|2022-03-23 16:26:40|6096.13|6096.13|6096.84|6096.84|6096.84|6096.84|6096.13|6096.13|0
1648052810000|2022-03-23 16:26:50|6096.95|6096.95|6096.69|6096.69|6096.95|6096.95|6096.69|6096.69|0
1648052820000|2022-03-23 16:27:00|6096.35|6096.35|6096.35|6096.35|6096.35|6096.35|6096.35|6096.35|0
1648052840000|2022-03-23 16:27:20|6096.6|6096.6|6096.6|6096.6|6096.6|6096.6|6096.6|6096.6|0
1648052860000|2022-03-23 16:27:40|6096.72|6096.72|6096.72|6096.72|6096.72|6096.72|6096.72|6096.72|0
1648052870000|2022-03-23 16:27:50|6096.83|6096.83|6096.83|6096.83|6096.83|6096.83|6096.83|6096.83|0
1648052880000|2022-03-23 16:28:00|6097.17|6097.17|6097.24|6097.24|6097.24|6097.24|6096.9|6096.9|0
1648052890000|2022-03-23 16:28:10|6096.53|6096.53|6096.28|6096.28|6096.53|6096.53|6096.28|6096.28|0
1648052900000|2022-03-23 16:28:20|6096.17|6096.17|6096.76|6096.76|6096.88|6096.88|6096.17|6096.17|0
1648052910000|2022-03-23 16:28:30|6097.03|6097.03|6097.03|6097.03|6097.03|6097.03|6097.03|6097.03|0
1648052920000|2022-03-23 16:28:40|6097.27|6097.27|6097.27|6097.27|6097.27|6097.27|6097.27|6097.27|0
1648052940000|2022-03-23 16:29:00|6097.16|6097.16|6095.49|6095.49|6097.16|6097.16|6095.49|6095.49|0
1648052950000|2022-03-23 16:29:10|6094.77|6094.77|6096.65|6096.65|6097.36|6097.36|6094.77|6094.77|0
1648052970000|2022-03-23 16:29:30|6096.99|6096.99|6097.94|6097.94|6097.94|6097.94|6096.99|6096.99|0
1648052980000|2022-03-23 16:29:40|6098.06|6098.06|6098.06|6098.06|6098.06|6098.06|6098.06|6098.06|0
1648052990000|2022-03-23 16:29:50|6098.4|6098.4|6098.35|6098.35|6099.06|6099.06|6098.13|6098.13|0
1648109700000|2022-03-24 08:15:00|6142.02|6142.02|6140.48|6140.48|6142.76|6142.76|6140.48|6140.48|0
1648109710000|2022-03-24 08:15:10|6141.9|6141.9|6144.04|6144.04|6144.04|6144.04|6141.9|6141.9|0
1648109720000|2022-03-24 08:15:20|6142.61|6142.61|6142.61|6142.61|6142.61|6142.61|6142.61|6142.61|0
1648109740000|2022-03-24 08:15:40|6143.11|6143.11|6145.58|6145.58|6145.58|6145.58|6143.11|6143.11|0
1648109750000|2022-03-24 08:15:50|6145.46|6145.46|6146.06|6146.06|6146.77|6146.77|6145.35|6145.35|0
1648109760000|2022-03-24 08:16:00|6146.4|6146.4|6146.4|6146.4|6146.4|6146.4|6146.4|6146.4|0
1648109770000|2022-03-24 08:16:10|6144.64|6144.64|6144.64|6144.64|6144.64|6144.64|6144.64|6144.64|0
1648109790000|2022-03-24 08:16:30|6144.39|6144.39|6144.64|6144.64|6144.64|6144.64|6144.39|6144.39|0
1648109800000|2022-03-24 08:16:40|6146.55|6146.55|6145.13|6145.13|6147.27|6147.27|6145.13|6145.13|0
1648109810000|2022-03-24 08:16:50|6146.55|6146.55|6146.55|6146.55|6146.55|6146.55|6146.55|6146.55|0
1648109820000|2022-03-24 08:17:00|6146.32|6146.32|6147.48|6147.48|6147.48|6147.48|6146.32|6146.32|0
1648109830000|2022-03-24 08:17:10|6147.25|6147.25|6146.54|6146.54|6147.25|6147.25|6146.54|6146.54|0
1648109850000|2022-03-24 08:17:30|6146.77|6146.77|6149.6|6149.6|6149.6|6149.6|6146.77|6146.77|0
1648109860000|2022-03-24 08:17:40|6153.16|6153.16|6153.16|6153.16|6153.16|6153.16|6153.16|6153.16|0
1648109870000|2022-03-24 08:17:50|6152.45|6152.45|6152.26|6152.26|6152.79|6152.79|6152.26|6152.26|0
1648109880000|2022-03-24 08:18:00|6152|6152|6150.61|6150.61|6153.42|6153.42|6150.61|6150.61|0
1648109890000|2022-03-24 08:18:10|6150.28|6150.28|6146.2|6146.2|6150.28|6150.28|6146.2|6146.2|0
1648109900000|2022-03-24 08:18:20|6145.85|6145.85|6145.14|6145.14|6145.85|6145.85|6145.14|6145.14|0
1648109910000|2022-03-24 08:18:30|6147.27|6147.27|6145.6|6145.6|6147.27|6147.27|6145.6|6145.6|0
1648109920000|2022-03-24 08:18:40|6147.03|6147.03|6147.39|6147.39|6147.74|6147.74|6147.03|6147.03|0
1648109930000|2022-03-24 08:18:50|6147.28|6147.28|6145.85|6145.85|6147.28|6147.28|6145.85|6145.85|0
1648109950000|2022-03-24 08:19:10|6146.11|6146.11|6146.38|6146.38|6146.38|6146.38|6146.11|6146.11|0
1648109960000|2022-03-24 08:19:20|6147.36|6147.36|6147.36|6147.36|6147.36|6147.36|6147.36|6147.36|0
1648109970000|2022-03-24 08:19:30|6146.9|6146.9|6147.13|6147.13|6147.84|6147.84|6146.9|6146.9|0
1648109980000|2022-03-24 08:19:40|6147.38|6147.38|6145.68|6145.68|6147.38|6147.38|6145.68|6145.68|0
1648109990000|2022-03-24 08:19:50|6144.97|6144.97|6144.86|6144.86|6144.97|6144.97|6144.86|6144.86|0
1648110010000|2022-03-24 08:20:10|6145.09|6145.09|6145.09|6145.09|6145.09|6145.09|6145.09|6145.09|0
1648110020000|2022-03-24 08:20:20|6144.75|6144.75|6136.04|6136.04|6144.75|6144.75|6136.04|6136.04|0
1648110030000|2022-03-24 08:20:30|6135.7|6135.7|6135.7|6135.7|6135.7|6135.7|6135.7|6135.7|0
1648110040000|2022-03-24 08:20:40|6135.82|6135.82|6137.74|6137.74|6137.74|6137.74|6135.82|6135.82|0
1648110050000|2022-03-24 08:20:50|6139.16|6139.16|6140.5|6140.5|6140.5|6140.5|6139.16|6139.16|0
1648110060000|2022-03-24 08:21:00|6140.75|6140.75|6140.75|6140.75|6140.75|6140.75|6140.75|6140.75|0
1648110070000|2022-03-24 08:21:10|6141.84|6141.84|6141.13|6141.13|6141.84|6141.84|6141.13|6141.13|0
1648110080000|2022-03-24 08:21:20|6140.43|6140.43|6140.43|6140.43|6140.43|6140.43|6140.43|6140.43|0
1648110100000|2022-03-24 08:21:40|6140.55|6140.55|6141.01|6141.01|6141.01|6141.01|6140.55|6140.55|0
1648110110000|2022-03-24 08:21:50|6141.72|6141.72|6141.72|6141.72|6141.72|6141.72|6141.72|6141.72|0
1648110120000|2022-03-24 08:22:00|6142.44|6142.44|6142.44|6142.44|6142.44|6142.44|6142.44|6142.44|0
1648110170000|2022-03-24 08:22:50|6143.18|6143.18|6142.68|6142.68|6143.18|6143.18|6142.68|6142.68|0
1648110180000|2022-03-24 08:23:00|6144.82|6144.82|6144.82|6144.82|6144.82|6144.82|6144.82|6144.82|0
1648110190000|2022-03-24 08:23:10|6145.31|6145.31|6149.66|6149.66|6149.66|6149.66|6145.31|6145.31|0
1648110200000|2022-03-24 08:23:20|6150.4|6150.4|6151.82|6151.82|6151.82|6151.82|6150.4|6150.4|0
1648110310000|2022-03-24 08:25:10|6152.07|6152.07|6152.07|6152.07|6152.07|6152.07|6152.07|6152.07|0
1648110330000|2022-03-24 08:25:30|6151.35|6151.35|6150.64|6150.64|6151.35|6151.35|6150.64|6150.64|0
1648110340000|2022-03-24 08:25:40|6149.22|6149.22|6149.22|6149.22|6149.22|6149.22|6149.22|6149.22|0
1648110350000|2022-03-24 08:25:50|6148.51|6148.51|6148.51|6148.51|6148.51|6148.51|6148.51|6148.51|0
1648110360000|2022-03-24 08:26:00|6147.79|6147.79|6148.51|6148.51|6148.51|6148.51|6147.79|6147.79|0
1648110370000|2022-03-24 08:26:10|6147.79|6147.79|6147.79|6147.79|6147.79|6147.79|6147.08|6147.08|0
1648110380000|2022-03-24 08:26:20|6147.08|6147.08|6147.08|6147.08|6147.79|6147.79|6147.08|6147.08|0
1648110390000|2022-03-24 08:26:30|6146.37|6146.37|6147.71|6147.71|6148.51|6148.51|6146.37|6146.37|0
1648110400000|2022-03-24 08:26:40|6147.44|6147.44|6149.2|6149.2|6149.2|6149.2|6147.44|6147.44|0
1648110420000|2022-03-24 08:27:00|6149.92|6149.92|6150.74|6150.74|6150.74|6150.74|6149.92|6149.92|0
1648110450000|2022-03-24 08:27:30|6149.77|6149.77|6149.77|6149.77|6149.77|6149.77|6149.77|6149.77|0
1648110460000|2022-03-24 08:27:40|6149.52|6149.52|6149.52|6149.52|6149.52|6149.52|6149.52|6149.52|0
1648110470000|2022-03-24 08:27:50|6150.23|6150.23|6150.23|6150.23|6150.23|6150.23|6150.23|6150.23|0
1648110480000|2022-03-24 08:28:00|6149.89|6149.89|6149.99|6149.99|6149.99|6149.99|6149.65|6149.65|0
1648110490000|2022-03-24 08:28:10|6150.7|6150.7|6150.7|6150.7|6150.7|6150.7|6150.7|6150.7|0
1648110510000|2022-03-24 08:28:30|6149.28|6149.28|6149.28|6149.28|6149.28|6149.28|6149.28|6149.28|0
1648110530000|2022-03-24 08:28:50|6149.77|6149.77|6149.77|6149.77|6149.77|6149.77|6149.77|6149.77|0
1648110540000|2022-03-24 08:29:00|6149.06|6149.06|6149.06|6149.06|6149.06|6149.06|6149.06|6149.06|0
1648110560000|2022-03-24 08:29:20|6148.35|6148.35|6147.63|6147.63|6148.35|6148.35|6147.63|6147.63|0
1648110580000|2022-03-24 08:29:40|6146.94|6146.94|6145.78|6145.78|6146.94|6146.94|6145.07|6145.07|0
1648110590000|2022-03-24 08:29:50|6146.03|6146.03|6146.52|6146.52|6146.52|6146.52|6146.03|6146.03|0
1648110600000|2022-03-24 08:30:00|6148.66|6148.66|6149.92|6149.92|6149.92|6149.92|6148.41|6148.41|0
1648110610000|2022-03-24 08:30:10|6149.8|6149.8|6147.8|6147.8|6150.52|6150.52|6147.8|6147.8|0
1648110640000|2022-03-24 08:30:40|6148.04|6148.04|6149|6149|6149|6149|6148.04|6148.04|0
1648110650000|2022-03-24 08:30:50|6151.14|6151.14|6151.37|6151.37|6151.37|6151.37|6151.14|6151.14|0
1648110660000|2022-03-24 08:31:00|6151.62|6151.62|6153.55|6153.55|6153.55|6153.55|6151.62|6151.62|0
1648110670000|2022-03-24 08:31:10|6153.78|6153.78|6160.28|6160.28|6163.25|6163.25|6153.78|6153.78|0
1648110680000|2022-03-24 08:31:20|6160.53|6160.53|6160.53|6160.53|6160.53|6160.53|6160.53|6160.53|0
1648110690000|2022-03-24 08:31:30|6161.24|6161.24|6160.62|6160.62|6161.7|6161.7|6160.62|6160.62|0
1648110710000|2022-03-24 08:31:50|6160.85|6160.85|6163.7|6163.7|6163.7|6163.7|6160.85|6160.85|0
1648110720000|2022-03-24 08:32:00|6162.99|6162.99|6162.54|6162.54|6162.99|6162.99|6162.54|6162.54|0
1648110730000|2022-03-24 08:32:10|6163.25|6163.25|6163.25|6163.25|6163.25|6163.25|6163.25|6163.25|0
1648110740000|2022-03-24 08:32:20|6163.96|6163.96|6163.25|6163.25|6163.96|6163.96|6163.25|6163.25|0
1648110750000|2022-03-24 08:32:30|6163.36|6163.36|6163.36|6163.36|6163.36|6163.36|6163.36|6163.36|0
1648110760000|2022-03-24 08:32:40|6163.7|6163.7|6160.85|6160.85|6163.7|6163.7|6160.85|6160.85|0
1648110770000|2022-03-24 08:32:50|6160.61|6160.61|6161.78|6161.78|6161.78|6161.78|6160.36|6160.36|0
1648110780000|2022-03-24 08:33:00|6162.5|6162.5|6162.73|6162.73|6162.73|6162.73|6162.5|6162.5|0
1648110790000|2022-03-24 08:33:10|6162.39|6162.39|6162.39|6162.39|6162.39|6162.39|6162.39|6162.39|0
1648110810000|2022-03-24 08:33:30|6162.14|6162.14|6162.23|6162.23|6162.48|6162.48|6161.77|6161.77|0
1648110820000|2022-03-24 08:33:40|6161.52|6161.52|6163.95|6163.95|6163.95|6163.95|6161.52|6161.52|0
1648110830000|2022-03-24 08:33:50|6164.18|6164.18|6169.17|6169.17|6169.88|6169.88|6164.18|6164.18|0
1648110850000|2022-03-24 08:34:10|6169.4|6169.4|6169.51|6169.51|6169.51|6169.51|6169.4|6169.4|0
1648110870000|2022-03-24 08:34:30|6170.23|6170.23|6170.23|6170.23|6170.23|6170.23|6170.23|6170.23|0
1648110880000|2022-03-24 08:34:40|6171.23|6171.23|6171.57|6171.57|6171.57|6171.57|6171.23|6171.23|0
1648110890000|2022-03-24 08:34:50|6172.31|6172.31|6172.31|6172.31|6172.31|6172.31|6172.31|6172.31|0
1648110910000|2022-03-24 08:35:10|6172.06|6172.06|6172.4|6172.4|6172.4|6172.4|6172.06|6172.06|0
1648110920000|2022-03-24 08:35:20|6172.05|6172.05|6173.97|6173.97|6173.97|6173.97|6172.05|6172.05|0
1648110940000|2022-03-24 08:35:40|6174.23|6174.23|6174.94|6174.94|6174.94|6174.94|6174.23|6174.23|0
1648110950000|2022-03-24 08:35:50|6174.23|6174.23|6174.23|6174.23|6174.23|6174.23|6174.23|6174.23|0
1648110970000|2022-03-24 08:36:10|6174.57|6174.57|6174.57|6174.57|6174.57|6174.57|6174.57|6174.57|0
1648110980000|2022-03-24 08:36:20|6173.14|6173.14|6173.14|6173.14|6173.14|6173.14|6173.14|6173.14|0
1648110990000|2022-03-24 08:36:30|6174.57|6174.57|6175.28|6175.28|6175.28|6175.28|6174.57|6174.57|0
1648111010000|2022-03-24 08:36:50|6175.4|6175.4|6175.4|6175.4|6175.4|6175.4|6175.4|6175.4|0
1648111040000|2022-03-24 08:37:20|6175.06|6175.06|6168.17|6168.17|6175.06|6175.06|6168.17|6168.17|0
1648111050000|2022-03-24 08:37:30|6167.91|6167.91|6166.58|6166.58|6167.91|6167.91|6166.58|6166.58|0
1648111070000|2022-03-24 08:37:50|6165.91|6165.91|6165.91|6165.91|6165.91|6165.91|6165.91|6165.91|0
1648111080000|2022-03-24 08:38:00|6166.65|6166.65|6167.61|6167.61|6167.61|6167.61|6166.65|6166.65|0
1648111090000|2022-03-24 08:38:10|6168.53|6168.53|6170.78|6170.78|6170.78|6170.78|6168.53|6168.53|0
1648111100000|2022-03-24 08:38:20|6170.07|6170.07|6170.07|6170.07|6170.07|6170.07|6170.07|6170.07|0
1648111120000|2022-03-24 08:38:40|6170.33|6170.33|6170.33|6170.33|6170.33|6170.33|6170.33|6170.33|0
1648111130000|2022-03-24 08:38:50|6170.67|6170.67|6170.67|6170.67|6170.67|6170.67|6170.67|6170.67|0
1648111150000|2022-03-24 08:39:10|6169.96|6169.96|6169.96|6169.96|6169.96|6169.96|6169.96|6169.96|0
1648111160000|2022-03-24 08:39:20|6169.24|6169.24|6169.24|6169.24|6169.24|6169.24|6169.24|6169.24|0
1648111190000|2022-03-24 08:39:50|6168.53|6168.53|6167.11|6167.11|6168.53|6168.53|6167.11|6167.11|0
1648111210000|2022-03-24 08:40:10|6166.99|6166.99|6166.99|6166.99|6166.99|6166.99|6166.99|6166.99|0
1648111220000|2022-03-24 08:40:20|6168.42|6168.42|6168.42|6168.42|6168.42|6168.42|6168.42|6168.42|0
1648111240000|2022-03-24 08:40:40|6167.7|6167.7|6167.7|6167.7|6167.7|6167.7|6167.7|6167.7|0
1648111260000|2022-03-24 08:41:00|6169.13|6169.13|6169.13|6169.13|6169.13|6169.13|6169.13|6169.13|0
1648111290000|2022-03-24 08:41:30|6170.67|6170.67|6170.67|6170.67|6170.67|6170.67|6170.67|6170.67|0
1648111300000|2022-03-24 08:41:40|6169.96|6169.96|6169.96|6169.96|6169.96|6169.96|6169.96|6169.96|0
1648111310000|2022-03-24 08:41:50|6170.42|6170.42|6170.41|6170.41|6170.65|6170.65|6170.41|6170.41|0
1648111320000|2022-03-24 08:42:00|6170.29|6170.29|6168.37|6168.37|6170.29|6170.29|6168.37|6168.37|0
1648111330000|2022-03-24 08:42:10|6167.91|6167.91|6168.13|6168.13|6168.14|6168.14|6167.89|6167.89|0
1648111340000|2022-03-24 08:42:20|6168.84|6168.84|6168.84|6168.84|6168.84|6168.84|6168.84|6168.84|0
1648111370000|2022-03-24 08:42:50|6167.41|6167.41|6166.59|6166.59|6167.41|6167.41|6166.59|6166.59|0
1648111380000|2022-03-24 08:43:00|6166.25|6166.25|6165.65|6165.65|6166.25|6166.25|6165.65|6165.65|0
1648111390000|2022-03-24 08:43:10|6164.94|6164.94|6164.94|6164.94|6164.94|6164.94|6164.23|6164.23|0
1648111440000|2022-03-24 08:44:00|6164.67|6164.67|6164.21|6164.21|6164.67|6164.67|6163.98|6163.98|0
1648111450000|2022-03-24 08:44:10|6165.15|6165.15|6167.17|6167.17|6167.28|6167.28|6165.15|6165.15|0
1648111470000|2022-03-24 08:44:30|6167.88|6167.88|6167.88|6167.88|6167.88|6167.88|6167.88|6167.88|0
1648111490000|2022-03-24 08:44:50|6169.33|6169.33|6169.46|6169.46|6169.46|6169.46|6169.33|6169.33|0
1648111500000|2022-03-24 08:45:00|6169.73|6169.73|6169.73|6169.73|6169.73|6169.73|6169.73|6169.73|0
1648111520000|2022-03-24 08:45:20|6174|6174|6172.69|6172.69|6174|6174|6172.57|6172.57|0
1648111530000|2022-03-24 08:45:30|6172.94|6172.94|6173.65|6173.65|6173.65|6173.65|6172.94|6172.94|0
1648111560000|2022-03-24 08:46:00|6172.94|6172.94|6173.94|6173.94|6173.94|6173.94|6172.94|6172.94|0
1648111570000|2022-03-24 08:46:10|6173.71|6173.71|6173.83|6173.83|6173.83|6173.83|6173.71|6173.71|0
1648111580000|2022-03-24 08:46:20|6173.16|6173.16|6172.2|6172.2|6173.16|6173.16|6172.2|6172.2|0
1648111590000|2022-03-24 08:46:30|6171.49|6171.49|6171.49|6171.49|6171.49|6171.49|6171.49|6171.49|0
1648111610000|2022-03-24 08:46:50|6170.06|6170.06|6170.06|6170.06|6170.06|6170.06|6170.06|6170.06|0
1648111640000|2022-03-24 08:47:20|6169.8|6169.8|6169.8|6169.8|6169.8|6169.8|6169.8|6169.8|0
1648111660000|2022-03-24 08:47:40|6169.13|6169.13|6166.99|6166.99|6169.13|6169.13|6166.99|6166.99|0
1648111670000|2022-03-24 08:47:50|6166.65|6166.65|6167.37|6167.37|6167.37|6167.37|6166.65|6166.65|0
1648111690000|2022-03-24 08:48:10|6167.25|6167.25|6167.37|6167.37|6167.37|6167.37|6167.25|6167.25|0
1648111700000|2022-03-24 08:48:20|6166.87|6166.87|6166.87|6166.87|6166.87|6166.87|6166.87|6166.87|0
1648111710000|2022-03-24 08:48:30|6167.37|6167.37|6167.37|6167.37|6167.37|6167.37|6167.37|6167.37|0
1648111720000|2022-03-24 08:48:40|6167.02|6167.02|6167.02|6167.02|6167.02|6167.02|6167.02|6167.02|0
1648111730000|2022-03-24 08:48:50|6166.31|6166.31|6166.31|6166.31|6166.31|6166.31|6166.31|6166.31|0
1648111740000|2022-03-24 08:49:00|6166.19|6166.19|6166.19|6166.19|6166.19|6166.19|6166.19|6166.19|0
1648111750000|2022-03-24 08:49:10|6166.07|6166.07|6165.84|6165.84|6166.07|6166.07|6165.84|6165.84|0
1648111770000|2022-03-24 08:49:30|6165.73|6165.73|6165.73|6165.73|6165.73|6165.73|6165.73|6165.73|0
1648111780000|2022-03-24 08:49:40|6165.48|6165.48|6167.24|6167.24|6167.24|6167.24|6165.48|6165.48|0
1648111790000|2022-03-24 08:49:50|6167.5|6167.5|6167.5|6167.5|6167.5|6167.5|6167.5|6167.5|0
1648111810000|2022-03-24 08:50:10|6168.24|6168.24|6168.49|6168.49|6168.49|6168.49|6168.24|6168.24|0
1648111840000|2022-03-24 08:50:40|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|0
1648111850000|2022-03-24 08:50:50|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|0
1648111860000|2022-03-24 08:51:00|6170.87|6170.87|6170.38|6170.38|6170.87|6170.87|6170.38|6170.38|0
1648111880000|2022-03-24 08:51:20|6169.67|6169.67|6169.67|6169.67|6169.67|6169.67|6169.67|6169.67|0
1648111890000|2022-03-24 08:51:30|6169.42|6169.42|6169.42|6169.42|6169.42|6169.42|6169.42|6169.42|0
1648111900000|2022-03-24 08:51:40|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|0
1648111920000|2022-03-24 08:52:00|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|0
1648111940000|2022-03-24 08:52:20|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|0
1648111950000|2022-03-24 08:52:30|6170.25|6170.25|6172.39|6172.39|6172.39|6172.39|6170.25|6170.25|0
1648111960000|2022-03-24 08:52:40|6171.67|6171.67|6171.67|6171.67|6171.67|6171.67|6171.67|6171.67|0
1648111970000|2022-03-24 08:52:50|6170.96|6170.96|6170.96|6170.96|6170.96|6170.96|6170.96|6170.96|0
1648111990000|2022-03-24 08:53:10|6173.84|6173.84|6173.84|6173.84|6173.84|6173.84|6173.84|6173.84|0
1648112000000|2022-03-24 08:53:20|6173.13|6173.13|6171.7|6171.7|6173.13|6173.13|6171.7|6171.7|0
1648112010000|2022-03-24 08:53:30|6170.99|6170.99|6170.99|6170.99|6170.99|6170.99|6170.99|6170.99|0
1648112020000|2022-03-24 08:53:40|6170.74|6170.74|6170.25|6170.25|6170.74|6170.74|6170.25|6170.25|0
1648112040000|2022-03-24 08:54:00|6170.51|6170.51|6171.01|6171.01|6171.01|6171.01|6170.51|6170.51|0
1648112050000|2022-03-24 08:54:10|6172.43|6172.43|6171.72|6171.72|6172.43|6172.43|6171.72|6171.72|0
1648112060000|2022-03-24 08:54:20|6172.39|6172.39|6171.38|6171.38|6172.39|6172.39|6171.38|6171.38|0
1648112070000|2022-03-24 08:54:30|6171.12|6171.12|6171.12|6171.12|6171.12|6171.12|6171.12|6171.12|0
1648112090000|2022-03-24 08:54:50|6171.83|6171.83|6173.42|6173.42|6174.84|6174.84|6171.12|6171.12|0
1648112100000|2022-03-24 08:55:00|6172.71|6172.71|6172.33|6172.33|6173.04|6173.04|6172.33|6172.33|0
1648112110000|2022-03-24 08:55:10|6171.99|6171.99|6172.33|6172.33|6172.33|6172.33|6171.99|6171.99|0
1648112130000|2022-03-24 08:55:30|6173.76|6173.76|6173.04|6173.04|6173.76|6173.76|6173.04|6173.04|0
1648112150000|2022-03-24 08:55:50|6172.37|6172.37|6171.05|6171.05|6172.37|6172.37|6171.05|6171.05|0
1648112160000|2022-03-24 08:56:00|6170.34|6170.34|6170|6170|6170.34|6170.34|6170|6170|0
1648112170000|2022-03-24 08:56:10|6169.65|6169.65|6169.65|6169.65|6169.65|6169.65|6169.65|6169.65|0
1648112190000|2022-03-24 08:56:30|6168.91|6168.91|6168.91|6168.91|6168.91|6168.91|6168.91|6168.91|0
1648112230000|2022-03-24 08:57:10|6168.2|6168.2|6167.87|6167.87|6168.2|6168.2|6167.87|6167.87|0
1648112270000|2022-03-24 08:57:50|6167.15|6167.15|6167.15|6167.15|6167.15|6167.15|6167.15|6167.15|0
1648112280000|2022-03-24 08:58:00|6167.04|6167.04|6167.04|6167.04|6167.04|6167.04|6167.04|6167.04|0
1648112300000|2022-03-24 08:58:20|6163.48|6163.48|6163.48|6163.48|6163.48|6163.48|6163.48|6163.48|0
1648112310000|2022-03-24 08:58:30|6162.74|6162.74|6162.03|6162.03|6162.74|6162.74|6162.03|6162.03|0
1648112320000|2022-03-24 08:58:40|6161.35|6161.35|6160.75|6160.75|6161.35|6161.35|6160.75|6160.75|0
1648112330000|2022-03-24 08:58:50|6160.26|6160.26|6160.26|6160.26|6160.26|6160.26|6160.26|6160.26|0
1648112340000|2022-03-24 08:59:00|6158.84|6158.84|6159.07|6159.07|6159.07|6159.07|6158.84|6158.84|0
1648112350000|2022-03-24 08:59:10|6159.18|6159.18|6159.18|6159.18|6159.18|6159.18|6159.18|6159.18|0
1648112360000|2022-03-24 08:59:20|6159.92|6159.92|6159.92|6159.92|6159.92|6159.92|6159.92|6159.92|0
1648112380000|2022-03-24 08:59:40|6162.77|6162.77|6162.77|6162.77|6162.77|6162.77|6162.77|6162.77|0
1648112400000|2022-03-24 09:00:00|6163.27|6163.27|6162.55|6162.55|6163.27|6163.27|6162.55|6162.55|0
1648112410000|2022-03-24 09:00:10|6162.44|6162.44|6162.44|6162.44|6162.44|6162.44|6162.44|6162.44|0
1648112440000|2022-03-24 09:00:40|6163.15|6163.15|6163.15|6163.15|6163.15|6163.15|6163.15|6163.15|0
1648112450000|2022-03-24 09:00:50|6162.81|6162.81|6163.53|6163.53|6163.53|6163.53|6162.81|6162.81|0
1648112470000|2022-03-24 09:01:10|6163.76|6163.76|6163.76|6163.76|6163.76|6163.76|6163.76|6163.76|0
1648112500000|2022-03-24 09:01:40|6165.18|6165.18|6165.18|6165.18|6165.18|6165.18|6165.18|6165.18|0
1648112570000|2022-03-24 09:02:50|6166.53|6166.53|6166.53|6166.53|6166.53|6166.53|6166.53|6166.53|0
1648112580000|2022-03-24 09:03:00|6166.64|6166.64|6166.76|6166.76|6166.76|6166.76|6166.64|6166.64|0
1648112590000|2022-03-24 09:03:10|6166.26|6166.26|6166.26|6166.26|6166.26|6166.26|6166.26|6166.26|0
1648112620000|2022-03-24 09:03:40|6164.84|6164.84|6164.84|6164.84|6164.84|6164.84|6164.84|6164.84|0
1648112630000|2022-03-24 09:03:50|6165.07|6165.07|6165.07|6165.07|6165.07|6165.07|6165.07|6165.07|0
1648112640000|2022-03-24 09:04:00|6163.65|6163.65|6163.65|6163.65|6163.65|6163.65|6163.65|6163.65|0
1648112660000|2022-03-24 09:04:20|6164.36|6164.36|6164.36|6164.36|6164.36|6164.36|6164.36|6164.36|0
1648112680000|2022-03-24 09:04:40|6162.94|6162.94|6162.94|6162.94|6162.94|6162.94|6162.94|6162.94|0
1648112720000|2022-03-24 09:05:20|6163.65|6163.65|6163.65|6163.65|6163.65|6163.65|6163.65|6163.65|0
1648112750000|2022-03-24 09:05:50|6163.3|6163.3|6163.07|6163.07|6163.3|6163.3|6163.07|6163.07|0
1648112760000|2022-03-24 09:06:00|6162.4|6162.4|6162.06|6162.06|6162.4|6162.4|6162.06|6162.06|0
1648112780000|2022-03-24 09:06:20|6162.18|6162.18|6162.29|6162.29|6162.29|6162.29|6162.18|6162.18|0
1648112810000|2022-03-24 09:06:50|6161.62|6161.62|6161.62|6161.62|6161.62|6161.62|6161.62|6161.62|0
1648112820000|2022-03-24 09:07:00|6160.2|6160.2|6160.2|6160.2|6160.2|6160.2|6160.2|6160.2|0
1648112830000|2022-03-24 09:07:10|6159.93|6159.93|6157.19|6157.19|6159.93|6159.93|6157.19|6157.19|0
1648112840000|2022-03-24 09:07:20|6155.76|6155.76|6155.76|6155.76|6155.76|6155.76|6155.76|6155.76|0
1648112860000|2022-03-24 09:07:40|6155.5|6155.5|6155.01|6155.01|6155.5|6155.5|6155.01|6155.01|0
1648112870000|2022-03-24 09:07:50|6154.33|6154.33|6154.33|6154.33|6154.33|6154.33|6154.33|6154.33|0
1648112900000|2022-03-24 09:08:20|6153.62|6153.62|6153.16|6153.16|6153.62|6153.62|6153.16|6153.16|0
1648112930000|2022-03-24 09:08:50|6152.93|6152.93|6152.93|6152.93|6152.93|6152.93|6152.93|6152.93|0
1648112940000|2022-03-24 09:09:00|6153.27|6153.27|6152.78|6152.78|6153.27|6153.27|6152.78|6152.78|0
1648112970000|2022-03-24 09:09:30|6153.49|6153.49|6153.49|6153.49|6153.49|6153.49|6153.49|6153.49|0
1648112980000|2022-03-24 09:09:40|6153.23|6153.23|6153.84|6153.84|6154.19|6154.19|6153.23|6153.23|0
1648113000000|2022-03-24 09:10:00|6155.97|6155.97|6155.97|6155.97|6155.97|6155.97|6155.97|6155.97|0
1648113020000|2022-03-24 09:10:20|6155.86|6155.86|6155.86|6155.86|6155.86|6155.86|6155.86|6155.86|0
1648113050000|2022-03-24 09:10:50|6155.37|6155.37|6156.32|6156.32|6156.32|6156.32|6155.37|6155.37|0
1648113060000|2022-03-24 09:11:00|6156.81|6156.81|6156.81|6156.81|6156.81|6156.81|6156.81|6156.81|0
1648113070000|2022-03-24 09:11:10|6156.58|6156.58|6156.58|6156.58|6156.58|6156.58|6156.58|6156.58|0
1648113080000|2022-03-24 09:11:20|6156.92|6156.92|6156.92|6156.92|6156.92|6156.92|6156.92|6156.92|0
1648113130000|2022-03-24 09:12:10|6158.34|6158.34|6161.66|6161.66|6161.66|6161.66|6158.34|6158.34|0
1648113140000|2022-03-24 09:12:20|6160.95|6160.95|6160.95|6160.95|6160.95|6160.95|6160.95|6160.95|0
1648113150000|2022-03-24 09:12:30|6161.2|6161.2|6161.2|6161.2|6161.2|6161.2|6161.2|6161.2|0
1648113160000|2022-03-24 09:12:40|6161.91|6161.91|6161.91|6161.91|6161.91|6161.91|6161.91|6161.91|0
1648113180000|2022-03-24 09:13:00|6162.24|6162.24|6163.67|6163.67|6163.67|6163.67|6162.24|6162.24|0
1648113190000|2022-03-24 09:13:10|6163.92|6163.92|6163.92|6163.92|6163.92|6163.92|6163.92|6163.92|0
1648113210000|2022-03-24 09:13:30|6161.57|6161.57|6161.33|6161.33|6161.57|6161.57|6161.33|6161.33|0
1648113260000|2022-03-24 09:14:20|6161.21|6161.21|6161.21|6161.21|6161.21|6161.21|6161.21|6161.21|0
1648113280000|2022-03-24 09:14:40|6159.79|6159.79|6159.79|6159.79|6159.79|6159.79|6159.79|6159.79|0
1648113310000|2022-03-24 09:15:10|6159.67|6159.67|6159.67|6159.67|6159.67|6159.67|6159.67|6159.67|0
1648113330000|2022-03-24 09:15:30|6159.18|6159.18|6159.51|6159.51|6159.51|6159.51|6159.18|6159.18|0
1648113340000|2022-03-24 09:15:40|6160.01|6160.01|6160.01|6160.01|6160.01|6160.01|6160.01|6160.01|0
1648113350000|2022-03-24 09:15:50|6162.14|6162.14|6164.99|6164.99|6164.99|6164.99|6162.14|6162.14|0
1648113400000|2022-03-24 09:16:40|6166.42|6166.42|6166.42|6166.42|6166.42|6166.42|6166.42|6166.42|0
1648113440000|2022-03-24 09:17:20|6167.13|6167.13|6167.13|6167.13|6167.13|6167.13|6167.13|6167.13|0
1648113460000|2022-03-24 09:17:40|6167.46|6167.46|6167.46|6167.46|6167.46|6167.46|6167.46|6167.46|0
1648113510000|2022-03-24 09:18:30|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|0
1648113530000|2022-03-24 09:18:50|6168.19|6168.19|6168.19|6168.19|6168.19|6168.19|6168.19|6168.19|0
1648113540000|2022-03-24 09:19:00|6168.42|6168.42|6168.42|6168.42|6168.42|6168.42|6168.42|6168.42|0
1648113550000|2022-03-24 09:19:10|6168.65|6168.65|6164.04|6164.04|6168.77|6168.77|6164.04|6164.04|0
1648113560000|2022-03-24 09:19:20|6166.18|6166.18|6165.95|6165.95|6166.18|6166.18|6165.95|6165.95|0
1648113570000|2022-03-24 09:19:30|6166.64|6166.64|6166.18|6166.18|6166.64|6166.64|6166.18|6166.18|0
1648113580000|2022-03-24 09:19:40|6168.32|6168.32|6169.74|6169.74|6169.74|6169.74|6168.32|6168.32|0
1648113590000|2022-03-24 09:19:50|6170.09|6170.09|6170.2|6170.2|6170.2|6170.2|6170.09|6170.09|0
1648113600000|2022-03-24 09:20:00|6171.63|6171.63|6171.63|6171.63|6171.63|6171.63|6171.63|6171.63|0
1648113610000|2022-03-24 09:20:10|6171.96|6171.96|6171.96|6171.96|6171.96|6171.96|6171.96|6171.96|0
1648113620000|2022-03-24 09:20:20|6172.68|6172.68|6173.42|6173.42|6173.42|6173.42|6172.68|6172.68|0
1648113630000|2022-03-24 09:20:30|6173.66|6173.66|6175.09|6175.09|6175.09|6175.09|6173.66|6173.66|0
1648113640000|2022-03-24 09:20:40|6175.76|6175.76|6175.76|6175.76|6175.76|6175.76|6175.76|6175.76|0
1648113650000|2022-03-24 09:20:50|6176.01|6176.01|6176.01|6176.01|6176.01|6176.01|6176.01|6176.01|0
1648113680000|2022-03-24 09:21:20|6176.27|6176.27|6176.27|6176.27|6176.27|6176.27|6176.27|6176.27|0
1648113700000|2022-03-24 09:21:40|6179.12|6179.12|6179.12|6179.12|6179.12|6179.12|6179.12|6179.12|0
1648113710000|2022-03-24 09:21:50|6177.69|6177.69|6176.49|6176.49|6177.69|6177.69|6176.49|6176.49|0
1648113720000|2022-03-24 09:22:00|6175.06|6175.06|6175.06|6175.06|6175.06|6175.06|6175.06|6175.06|0
1648113730000|2022-03-24 09:22:10|6175.31|6175.31|6175.31|6175.31|6175.31|6175.31|6175.31|6175.31|0
1648113760000|2022-03-24 09:22:40|6174.6|6174.6|6172.84|6172.84|6174.6|6174.6|6172.84|6172.84|0
1648113770000|2022-03-24 09:22:50|6172.35|6172.35|6172.32|6172.32|6172.56|6172.56|6172.1|6172.1|0
1648113790000|2022-03-24 09:23:10|6172.78|6172.78|6172.78|6172.78|6172.78|6172.78|6172.78|6172.78|0
1648113810000|2022-03-24 09:23:30|6174.21|6174.21|6174.21|6174.21|6174.21|6174.21|6174.21|6174.21|0
1648113820000|2022-03-24 09:23:40|6173.49|6173.49|6173.49|6173.49|6173.49|6173.49|6173.49|6173.49|0
1648113840000|2022-03-24 09:24:00|6172.78|6172.78|6172.3|6172.3|6173.61|6173.61|6172.3|6172.3|0
1648113850000|2022-03-24 09:24:10|6171.96|6171.96|6171.25|6171.25|6171.96|6171.96|6171.25|6171.25|0
1648113860000|2022-03-24 09:24:20|6170.67|6170.67|6170.67|6170.67|6170.67|6170.67|6170.67|6170.67|0
1648113870000|2022-03-24 09:24:30|6170.17|6170.17|6169.12|6169.12|6170.17|6170.17|6169.12|6169.12|0
1648113890000|2022-03-24 09:24:50|6168.87|6168.87|6168.03|6168.03|6168.87|6168.87|6167.2|6167.2|0
1648113920000|2022-03-24 09:25:20|6168.74|6168.74|6168.49|6168.49|6168.74|6168.74|6168.49|6168.49|0
1648113960000|2022-03-24 09:26:00|6168.24|6168.24|6165.77|6165.77|6168.24|6168.24|6165.77|6165.77|0
1648113970000|2022-03-24 09:26:10|6168.4|6168.4|6167.69|6167.69|6168.4|6168.4|6167.69|6167.69|0
1648113980000|2022-03-24 09:26:20|6166.27|6166.27|6166.27|6166.27|6166.27|6166.27|6166.27|6166.27|0
1648114040000|2022-03-24 09:27:20|6165.55|6165.55|6166.27|6166.27|6166.27|6166.27|6165.55|6165.55|0
1648114090000|2022-03-24 09:28:10|6166.98|6166.98|6167.69|6167.69|6167.69|6167.69|6166.98|6166.98|0
1648114120000|2022-03-24 09:28:40|6167.57|6167.57|6166.98|6166.98|6167.69|6167.69|6166.98|6166.98|0
1648114200000|2022-03-24 09:30:00|6167.94|6167.94|6167.94|6167.94|6167.94|6167.94|6167.94|6167.94|0
1648114210000|2022-03-24 09:30:10|6168.05|6168.05|6168.76|6168.76|6168.76|6168.76|6168.05|6168.05|0
1648114260000|2022-03-24 09:31:00|6168.3|6168.3|6168.07|6168.07|6168.3|6168.3|6168.07|6168.07|0
1648114280000|2022-03-24 09:31:20|6170.21|6170.21|6169.49|6169.49|6170.21|6170.21|6169.49|6169.49|0
1648114290000|2022-03-24 09:31:30|6169.99|6169.99|6169.99|6169.99|6169.99|6169.99|6169.99|6169.99|0
1648114360000|2022-03-24 09:32:40|6169.49|6169.49|6169.49|6169.49|6169.49|6169.49|6169.49|6169.49|0
1648114380000|2022-03-24 09:33:00|6169.38|6169.38|6169.38|6169.38|6169.38|6169.38|6169.38|6169.38|0
1648114410000|2022-03-24 09:33:30|6169.96|6169.96|6169.96|6169.96|6169.96|6169.96|6169.96|6169.96|0
1648114420000|2022-03-24 09:33:40|6169.7|6169.7|6169.7|6169.7|6169.7|6169.7|6169.7|6169.7|0
1648114440000|2022-03-24 09:34:00|6168.03|6168.03|6166.6|6166.6|6168.03|6168.03|6166.6|6166.6|0
1648114480000|2022-03-24 09:34:40|6165.89|6165.89|6165.55|6165.55|6165.89|6165.89|6165.55|6165.55|0
1648114530000|2022-03-24 09:35:30|6165.44|6165.44|6164.94|6164.94|6165.44|6165.44|6164.94|6164.94|0
1648114570000|2022-03-24 09:36:10|6162.1|6162.1|6161.27|6161.27|6162.1|6162.1|6160.56|6160.56|0
1648114600000|2022-03-24 09:36:40|6161.5|6161.5|6161.5|6161.5|6161.5|6161.5|6161.5|6161.5|0
1648114640000|2022-03-24 09:37:20|6161.75|6161.75|6161.75|6161.75|6161.75|6161.75|6161.75|6161.75|0
1648114660000|2022-03-24 09:37:40|6162.46|6162.46|6161.5|6161.5|6162.46|6162.46|6161.5|6161.5|0
1648114670000|2022-03-24 09:37:50|6161.25|6161.25|6159.83|6159.83|6161.25|6161.25|6159.83|6159.83|0
1648114700000|2022-03-24 09:38:20|6159.12|6159.12|6159.12|6159.12|6159.12|6159.12|6159.12|6159.12|0
1648114750000|2022-03-24 09:39:10|6158.4|6158.4|6158.4|6158.4|6158.4|6158.4|6158.4|6158.4|0
1648114770000|2022-03-24 09:39:30|6158.07|6158.07|6156.98|6156.98|6158.07|6158.07|6156.98|6156.98|0
1648114780000|2022-03-24 09:39:40|6156.26|6156.26|6156.26|6156.26|6156.26|6156.26|6156.26|6156.26|0
1648114790000|2022-03-24 09:39:50|6155.93|6155.93|6155.22|6155.22|6155.93|6155.93|6155.22|6155.22|0
1648114800000|2022-03-24 09:40:00|6154.64|6154.64|6154.64|6154.64|6154.64|6154.64|6154.64|6154.64|0
1648114890000|2022-03-24 09:41:30|6155.35|6155.35|6156.54|6156.54|6156.77|6156.77|6155.35|6155.35|0
1648114910000|2022-03-24 09:41:50|6155.83|6155.83|6155.83|6155.83|6155.83|6155.83|6155.83|6155.83|0
1648114940000|2022-03-24 09:42:20|6157.5|6157.5|6157.5|6157.5|6157.5|6157.5|6157.5|6157.5|0
1648115040000|2022-03-24 09:44:00|6157.15|6157.15|6157.15|6157.15|6157.15|6157.15|6157.15|6157.15|0
1648115050000|2022-03-24 09:44:10|6157.4|6157.4|6157.4|6157.4|6157.4|6157.4|6157.4|6157.4|0
1648115070000|2022-03-24 09:44:30|6157.98|6157.98|6157.98|6157.98|6157.98|6157.98|6157.98|6157.98|0
1648115090000|2022-03-24 09:44:50|6158.69|6158.69|6157.98|6157.98|6158.69|6158.69|6157.98|6157.98|0
1648115120000|2022-03-24 09:45:20|6158.24|6158.24|6157.53|6157.53|6158.24|6158.24|6157.53|6157.53|0
1648115140000|2022-03-24 09:45:40|6158.95|6158.95|6158.95|6158.95|6158.95|6158.95|6158.95|6158.95|0
1648115160000|2022-03-24 09:46:00|6159.62|6159.62|6159.62|6159.62|6159.62|6159.62|6159.62|6159.62|0
1648115190000|2022-03-24 09:46:30|6158.91|6158.91|6158.91|6158.91|6158.91|6158.91|6158.91|6158.91|0
1648115200000|2022-03-24 09:46:40|6160.83|6160.83|6160.83|6160.83|6160.83|6160.83|6160.83|6160.83|0
1648115220000|2022-03-24 09:47:00|6161.09|6161.09|6161.09|6161.09|6161.09|6161.09|6161.09|6161.09|0
1648115250000|2022-03-24 09:47:30|6161.21|6161.21|6161.21|6161.21|6161.21|6161.21|6161.21|6161.21|0
1648115290000|2022-03-24 09:48:10|6162.63|6162.63|6162.63|6162.63|6162.63|6162.63|6162.63|6162.63|0
1648115320000|2022-03-24 09:48:40|6163.13|6163.13|6163.13|6163.13|6163.13|6163.13|6163.13|6163.13|0
1648115330000|2022-03-24 09:48:50|6163.84|6163.84|6163.84|6163.84|6163.84|6163.84|6163.84|6163.84|0
1648115390000|2022-03-24 09:49:50|6164.51|6164.51|6165.25|6165.25|6165.25|6165.25|6164.51|6164.51|0
1648115400000|2022-03-24 09:50:00|6165.48|6165.48|6165.48|6165.48|6165.48|6165.48|6165.48|6165.48|0
1648115410000|2022-03-24 09:50:10|6168.33|6168.33|6166.91|6166.91|6168.33|6168.33|6166.91|6166.91|0
1648115500000|2022-03-24 09:51:40|6166.19|6166.19|6164.99|6164.99|6166.19|6166.19|6164.99|6164.99|0
1648115510000|2022-03-24 09:51:50|6165.7|6165.7|6165.7|6165.7|6165.7|6165.7|6165.7|6165.7|0
1648115610000|2022-03-24 09:53:30|6166.05|6166.05|6166.05|6166.05|6166.05|6166.05|6166.05|6166.05|0
1648115670000|2022-03-24 09:54:30|6166.29|6166.29|6166.29|6166.29|6166.29|6166.29|6166.29|6166.29|0
1648115740000|2022-03-24 09:55:40|6166.18|6166.18|6162.65|6162.65|6166.18|6166.18|6162.65|6162.65|0
1648115800000|2022-03-24 09:56:40|6161.93|6161.93|6161.22|6161.22|6161.93|6161.93|6161.22|6161.22|0
1648115820000|2022-03-24 09:57:00|6161.93|6161.93|6161.93|6161.93|6161.93|6161.93|6161.93|6161.93|0
1648115890000|2022-03-24 09:58:10|6162.18|6162.18|6162.18|6162.18|6162.18|6162.18|6162.18|6162.18|0
1648115900000|2022-03-24 09:58:20|6161.47|6161.47|6160.76|6160.76|6161.47|6161.47|6160.76|6160.76|0
1648115920000|2022-03-24 09:58:40|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|0
1648115930000|2022-03-24 09:58:50|6160.04|6160.04|6160.04|6160.04|6160.04|6160.04|6160.04|6160.04|0
1648115940000|2022-03-24 09:59:00|6159.58|6159.58|6159.58|6159.58|6159.58|6159.58|6159.58|6159.58|0
1648115960000|2022-03-24 09:59:20|6158.87|6158.87|6158.87|6158.87|6158.87|6158.87|6158.87|6158.87|0
1648115980000|2022-03-24 09:59:40|6158.38|6158.38|6158.38|6158.38|6158.38|6158.38|6158.38|6158.38|0
1648115990000|2022-03-24 09:59:50|6159.8|6159.8|6159.68|6159.68|6159.8|6159.8|6159.68|6159.68|0
1648116000000|2022-03-24 10:00:00|6158.26|6158.26|6158.26|6158.26|6158.26|6158.26|6158.26|6158.26|0
1648116010000|2022-03-24 10:00:10|6157.55|6157.55|6158.26|6158.26|6158.26|6158.26|6156.12|6156.12|0
1648116020000|2022-03-24 10:00:20|6157.68|6157.68|6154.93|6154.93|6157.68|6157.68|6154.93|6154.93|0
1648116040000|2022-03-24 10:00:40|6154.22|6154.22|6153.16|6153.16|6154.22|6154.22|6153.16|6153.16|0
1648116050000|2022-03-24 10:00:50|6152.82|6152.82|6151.62|6151.62|6152.82|6152.82|6150.9|6150.9|0
1648116070000|2022-03-24 10:01:10|6151.35|6151.35|6151.09|6151.09|6151.35|6151.35|6151.09|6151.09|0
1648116100000|2022-03-24 10:01:40|6150.38|6150.38|6150.38|6150.38|6150.38|6150.38|6150.38|6150.38|0
1648116120000|2022-03-24 10:02:00|6150.03|6150.03|6150.03|6150.03|6150.03|6150.03|6150.03|6150.03|0
1648116130000|2022-03-24 10:02:10|6150.29|6150.29|6148.87|6148.87|6150.29|6150.29|6148.87|6148.87|0
1648116140000|2022-03-24 10:02:20|6150.29|6150.29|6150.52|6150.52|6150.52|6150.52|6150.29|6150.29|0
1648116150000|2022-03-24 10:02:30|6150.19|6150.19|6151.61|6151.61|6151.61|6151.61|6150.19|6150.19|0
1648116180000|2022-03-24 10:03:00|6151.86|6151.86|6151.86|6151.86|6151.86|6151.86|6151.86|6151.86|0
1648116190000|2022-03-24 10:03:10|6150.44|6150.44|6150.44|6150.44|6150.44|6150.44|6150.44|6150.44|0
1648116200000|2022-03-24 10:03:20|6149.72|6149.72|6149.72|6149.72|6149.72|6149.72|6149.72|6149.72|0
1648116210000|2022-03-24 10:03:30|6148.3|6148.3|6148.3|6148.3|6148.3|6148.3|6148.3|6148.3|0
1648116260000|2022-03-24 10:04:20|6148.99|6148.99|6148.99|6148.99|6148.99|6148.99|6148.99|6148.99|0
1648116280000|2022-03-24 10:04:40|6149.71|6149.71|6150.42|6150.42|6150.42|6150.42|6149.71|6149.71|0
1648116300000|2022-03-24 10:05:00|6151.84|6151.84|6151.84|6151.84|6151.84|6151.84|6151.84|6151.84|0
1648116330000|2022-03-24 10:05:30|6151.13|6151.13|6149.71|6149.71|6151.13|6151.13|6149.71|6149.71|0
1648116350000|2022-03-24 10:05:50|6151.13|6151.13|6151.84|6151.84|6151.84|6151.84|6151.13|6151.13|0
1648116370000|2022-03-24 10:06:10|6149.71|6149.71|6149.71|6149.71|6149.71|6149.71|6149.71|6149.71|0
1648116390000|2022-03-24 10:06:30|6150.42|6150.42|6150.42|6150.42|6150.42|6150.42|6150.42|6150.42|0
1648116400000|2022-03-24 10:06:40|6150.66|6150.66|6151|6151|6151|6151|6150.66|6150.66|0
1648116460000|2022-03-24 10:07:40|6151.12|6151.12|6151.23|6151.23|6151.23|6151.23|6151.12|6151.12|0
1648116480000|2022-03-24 10:08:00|6150.9|6150.9|6150.65|6150.65|6150.9|6150.9|6150.65|6150.65|0
1648116500000|2022-03-24 10:08:20|6149.94|6149.94|6149.94|6149.94|6149.94|6149.94|6149.94|6149.94|0
1648116510000|2022-03-24 10:08:30|6149.82|6149.82|6149.82|6149.82|6149.82|6149.82|6149.82|6149.82|0
1648116520000|2022-03-24 10:08:40|6150.53|6150.53|6150.53|6150.53|6150.53|6150.53|6150.53|6150.53|0
1648116530000|2022-03-24 10:08:50|6150.42|6150.42|6150.42|6150.42|6150.42|6150.42|6150.42|6150.42|0
1648116560000|2022-03-24 10:09:20|6151.13|6151.13|6151.13|6151.13|6151.13|6151.13|6151.13|6151.13|0
1648116570000|2022-03-24 10:09:30|6150.42|6150.42|6150.17|6150.17|6150.42|6150.42|6150.17|6150.17|0
1648116580000|2022-03-24 10:09:40|6149.94|6149.94|6149.94|6149.94|6149.94|6149.94|6149.94|6149.94|0
1648116600000|2022-03-24 10:10:00|6148.73|6148.73|6148.4|6148.4|6148.73|6148.73|6148.4|6148.4|0
1648116660000|2022-03-24 10:11:00|6147.69|6147.69|6144.71|6144.71|6147.69|6147.69|6144.71|6144.71|0
1648116680000|2022-03-24 10:11:20|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|0
1648116690000|2022-03-24 10:11:30|6143.04|6143.04|6143.28|6143.28|6143.28|6143.28|6143.04|6143.04|0
1648116710000|2022-03-24 10:11:50|6142.7|6142.7|6140.57|6140.57|6142.7|6142.7|6140.57|6140.57|0
1648116730000|2022-03-24 10:12:10|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|0
1648116740000|2022-03-24 10:12:20|6142.7|6142.7|6142.7|6142.7|6142.7|6142.7|6142.7|6142.7|0
1648116760000|2022-03-24 10:12:40|6142.03|6142.03|6141.45|6141.45|6142.03|6142.03|6141.45|6141.45|0
1648116770000|2022-03-24 10:12:50|6141.78|6141.78|6141.78|6141.78|6141.78|6141.78|6141.78|6141.78|0
1648116800000|2022-03-24 10:13:20|6142.12|6142.12|6142.12|6142.12|6142.12|6142.12|6142.12|6142.12|0
1648116810000|2022-03-24 10:13:30|6142.61|6142.61|6143.33|6143.33|6143.33|6143.33|6142.61|6142.61|0
1648116830000|2022-03-24 10:13:50|6142.61|6142.61|6142.61|6142.61|6142.61|6142.61|6142.61|6142.61|0
1648116840000|2022-03-24 10:14:00|6142.96|6142.96|6142.85|6142.85|6143.31|6143.31|6142.85|6142.85|0
1648116850000|2022-03-24 10:14:10|6142.73|6142.73|6142.14|6142.14|6142.73|6142.73|6141.2|6141.2|0
1648116860000|2022-03-24 10:14:20|6141.42|6141.42|6141.42|6141.42|6142.85|6142.85|6141.42|6141.42|0
1648116870000|2022-03-24 10:14:30|6141.66|6141.66|6142.37|6142.37|6142.37|6142.37|6141.66|6141.66|0
1648116880000|2022-03-24 10:14:40|6141.66|6141.66|6141.66|6141.66|6141.66|6141.66|6141.66|6141.66|0
1648116900000|2022-03-24 10:15:00|6140.94|6140.94|6140.94|6140.94|6140.94|6140.94|6140.94|6140.94|0
1648116950000|2022-03-24 10:15:50|6141.66|6141.66|6140.94|6140.94|6141.66|6141.66|6140.94|6140.94|0
1648116960000|2022-03-24 10:16:00|6141.89|6141.89|6141.89|6141.89|6141.89|6141.89|6141.89|6141.89|0
1648117000000|2022-03-24 10:16:40|6141.62|6141.62|6142.34|6142.34|6142.34|6142.34|6141.62|6141.62|0
1648117020000|2022-03-24 10:17:00|6141.62|6141.62|6140.91|6140.91|6141.62|6141.62|6140.91|6140.91|0
1648117030000|2022-03-24 10:17:10|6141.62|6141.62|6141.87|6141.87|6141.87|6141.87|6141.62|6141.62|0
1648117050000|2022-03-24 10:17:30|6140.45|6140.45|6139.73|6139.73|6140.45|6140.45|6139.73|6139.73|0
1648117090000|2022-03-24 10:18:10|6140.45|6140.45|6140.45|6140.45|6140.45|6140.45|6140.45|6140.45|0
1648117130000|2022-03-24 10:18:50|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|0
1648117160000|2022-03-24 10:19:20|6139.5|6139.5|6139.5|6139.5|6139.5|6139.5|6139.5|6139.5|0
1648117200000|2022-03-24 10:20:00|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|0
1648117230000|2022-03-24 10:20:30|6140.55|6140.55|6140.55|6140.55|6140.55|6140.55|6140.55|6140.55|0
1648117240000|2022-03-24 10:20:40|6141.04|6141.04|6141.04|6141.04|6141.04|6141.04|6141.04|6141.04|0
1648117250000|2022-03-24 10:20:50|6140.93|6140.93|6141.64|6141.64|6141.64|6141.64|6140.93|6140.93|0
1648117260000|2022-03-24 10:21:00|6141.98|6141.98|6141.98|6141.98|6141.98|6141.98|6141.98|6141.98|0
1648117300000|2022-03-24 10:21:40|6141.26|6141.26|6141.26|6141.26|6141.26|6141.26|6141.26|6141.26|0
1648117310000|2022-03-24 10:21:50|6141.15|6141.15|6140.55|6140.55|6141.26|6141.26|6140.44|6140.44|0
1648117320000|2022-03-24 10:22:00|6142.69|6142.69|6142.69|6142.69|6142.69|6142.69|6142.69|6142.69|0
1648117360000|2022-03-24 10:22:40|6142.57|6142.57|6142.22|6142.22|6142.57|6142.57|6142.22|6142.22|0
1648117370000|2022-03-24 10:22:50|6142.34|6142.34|6141.63|6141.63|6142.34|6142.34|6141.63|6141.63|0
1648117400000|2022-03-24 10:23:20|6140.92|6140.92|6142.12|6142.12|6142.12|6142.12|6140.92|6140.92|0
1648117410000|2022-03-24 10:23:30|6141.41|6141.41|6141.41|6141.41|6141.41|6141.41|6141.41|6141.41|0
1648117430000|2022-03-24 10:23:50|6140.7|6140.7|6138.56|6138.56|6140.7|6140.7|6138.56|6138.56|0
1648117460000|2022-03-24 10:24:20|6138.07|6138.07|6137.82|6137.82|6138.07|6138.07|6137.82|6137.82|0
1648117470000|2022-03-24 10:24:30|6138.31|6138.31|6138.31|6138.31|6138.31|6138.31|6138.31|6138.31|0
1648117530000|2022-03-24 10:25:30|6138.07|6138.07|6138.07|6138.07|6138.07|6138.07|6138.07|6138.07|0
1648117540000|2022-03-24 10:25:40|6137.36|6137.36|6137.36|6137.36|6137.36|6137.36|6137.36|6137.36|0
1648117550000|2022-03-24 10:25:50|6136.86|6136.86|6136.15|6136.15|6136.86|6136.86|6136.15|6136.15|0
1648117560000|2022-03-24 10:26:00|6136.03|6136.03|6135.32|6135.32|6136.03|6136.03|6135.32|6135.32|0
1648117590000|2022-03-24 10:26:30|6135.44|6135.44|6135.44|6135.44|6135.44|6135.44|6135.44|6135.44|0
1648117610000|2022-03-24 10:26:50|6135.32|6135.32|6135.32|6135.32|6135.32|6135.32|6135.32|6135.32|0
1648117630000|2022-03-24 10:27:10|6135.21|6135.21|6135.09|6135.09|6135.21|6135.21|6135.09|6135.09|0
1648117640000|2022-03-24 10:27:20|6135.58|6135.58|6134.86|6134.86|6135.58|6135.58|6134.86|6134.86|0
1648117650000|2022-03-24 10:27:30|6133.43|6133.43|6136.19|6136.19|6136.19|6136.19|6133.32|6133.32|0
1648117680000|2022-03-24 10:28:00|6135.96|6135.96|6135.85|6135.85|6135.96|6135.96|6135.85|6135.85|0
1648117690000|2022-03-24 10:28:10|6137.27|6137.27|6137.27|6137.27|6137.98|6137.98|6137.27|6137.27|0
1648117700000|2022-03-24 10:28:20|6137.04|6137.04|6136.44|6136.44|6137.16|6137.16|6136.44|6136.44|0
1648117710000|2022-03-24 10:28:30|6136.56|6136.56|6136.56|6136.56|6136.56|6136.56|6136.56|6136.56|0
1648117720000|2022-03-24 10:28:40|6136.33|6136.33|6136.33|6136.33|6136.33|6136.33|6136.33|6136.33|0
1648117730000|2022-03-24 10:28:50|6136.56|6136.56|6136.56|6136.56|6136.56|6136.56|6136.56|6136.56|0
1648117760000|2022-03-24 10:29:20|6135.85|6135.85|6135.85|6135.85|6135.85|6135.85|6135.85|6135.85|0
1648117770000|2022-03-24 10:29:30|6136.56|6136.56|6135.85|6135.85|6136.56|6136.56|6135.85|6135.85|0
1648117790000|2022-03-24 10:29:50|6135.14|6135.14|6135.14|6135.14|6135.14|6135.14|6135.14|6135.14|0
1648117800000|2022-03-24 10:30:00|6135.25|6135.25|6135.25|6135.25|6135.25|6135.25|6135.25|6135.25|0
1648117850000|2022-03-24 10:30:50|6135.14|6135.14|6133|6133|6135.14|6135.14|6133|6133|0
1648117860000|2022-03-24 10:31:00|6132.51|6132.51|6132.51|6132.51|6132.51|6132.51|6132.51|6132.51|0
1648117900000|2022-03-24 10:31:40|6132.27|6132.27|6130.97|6130.97|6132.39|6132.39|6130.97|6130.97|0
1648117910000|2022-03-24 10:31:50|6130.25|6130.25|6130.97|6130.97|6130.97|6130.97|6130.25|6130.25|0
1648117920000|2022-03-24 10:32:00|6130.25|6130.25|6130.49|6130.49|6130.49|6130.49|6130.25|6130.25|0
1648117930000|2022-03-24 10:32:10|6129.06|6129.06|6129.06|6129.06|6129.18|6129.18|6129.06|6129.06|0
1648117970000|2022-03-24 10:32:50|6129.77|6129.77|6129.77|6129.77|6129.77|6129.77|6129.77|6129.77|0
1648117990000|2022-03-24 10:33:10|6130.49|6130.49|6132.4|6132.4|6132.4|6132.4|6130.49|6130.49|0
1648118040000|2022-03-24 10:34:00|6132.07|6132.07|6132.07|6132.07|6132.07|6132.07|6132.07|6132.07|0
1648118090000|2022-03-24 10:34:50|6132.4|6132.4|6132.4|6132.4|6132.4|6132.4|6132.4|6132.4|0
1648118100000|2022-03-24 10:35:00|6132.65|6132.65|6132.65|6132.65|6132.65|6132.65|6132.65|6132.65|0
1648118110000|2022-03-24 10:35:10|6132.42|6132.42|6132.42|6132.42|6132.42|6132.42|6132.42|6132.42|0
1648118120000|2022-03-24 10:35:20|6133.09|6133.09|6132.75|6132.75|6133.09|6133.09|6132.75|6132.75|0
1648118140000|2022-03-24 10:35:40|6134.18|6134.18|6133.35|6133.35|6134.18|6134.18|6133.23|6133.23|0
1648118150000|2022-03-24 10:35:50|6133.47|6133.47|6133.47|6133.47|6133.47|6133.47|6133.47|6133.47|0
1648118160000|2022-03-24 10:36:00|6133.23|6133.23|6133.23|6133.23|6133.23|6133.23|6133.23|6133.23|0
1648118190000|2022-03-24 10:36:30|6133.95|6133.95|6135.95|6135.95|6135.95|6135.95|6133.95|6133.95|0
1648118230000|2022-03-24 10:37:10|6135.61|6135.61|6135.61|6135.61|6135.61|6135.61|6135.61|6135.61|0
1648118240000|2022-03-24 10:37:20|6135.37|6135.37|6130.38|6130.38|6135.37|6135.37|6130.38|6130.38|0
1648118260000|2022-03-24 10:37:40|6130.15|6130.15|6129.92|6129.92|6130.15|6130.15|6129.92|6129.92|0
1648118360000|2022-03-24 10:39:20|6127.07|6127.07|6125.15|6125.15|6127.07|6127.07|6125.15|6125.15|0
1648118370000|2022-03-24 10:39:30|6125.86|6125.86|6125.86|6125.86|6126.58|6126.58|6125.15|6125.15|0
1648118380000|2022-03-24 10:39:40|6126.58|6126.58|6126.58|6126.58|6126.58|6126.58|6126.58|6126.58|0
1648118390000|2022-03-24 10:39:50|6126.08|6126.08|6126.08|6126.08|6126.08|6126.08|6126.08|6126.08|0
1648118410000|2022-03-24 10:40:10|6125.75|6125.75|6125.75|6125.75|6125.75|6125.75|6125.75|6125.75|0
1648118440000|2022-03-24 10:40:40|6125.51|6125.51|6125.63|6125.63|6125.63|6125.63|6125.4|6125.4|0
1648118450000|2022-03-24 10:40:50|6122.07|6122.07|6122.07|6122.07|6122.07|6122.07|6122.07|6122.07|0
1648118460000|2022-03-24 10:41:00|6122.78|6122.78|6122.07|6122.07|6122.78|6122.78|6122.07|6122.07|0
1648118480000|2022-03-24 10:41:20|6123.49|6123.49|6122.78|6122.78|6123.49|6123.49|6122.78|6122.78|0
1648118490000|2022-03-24 10:41:30|6124.92|6124.92|6124.92|6124.92|6124.92|6124.92|6124.92|6124.92|0
1648118530000|2022-03-24 10:42:10|6124.8|6124.8|6125.03|6125.03|6125.03|6125.03|6124.8|6124.8|0
1648118550000|2022-03-24 10:42:30|6125.28|6125.28|6125.28|6125.28|6125.28|6125.28|6125.28|6125.28|0
1648118580000|2022-03-24 10:43:00|6125.4|6125.4|6125.4|6125.4|6125.4|6125.4|6125.4|6125.4|0
1648118640000|2022-03-24 10:44:00|6123.97|6123.97|6124.68|6124.68|6124.68|6124.68|6123.97|6123.97|0
1648118650000|2022-03-24 10:44:10|6124.42|6124.42|6124.42|6124.42|6124.42|6124.42|6124.42|6124.42|0
1648118710000|2022-03-24 10:45:10|6124.68|6124.68|6124.68|6124.68|6124.68|6124.68|6124.68|6124.68|0
1648118720000|2022-03-24 10:45:20|6127.53|6127.53|6127.53|6127.53|6127.53|6127.53|6127.53|6127.53|0
1648118810000|2022-03-24 10:46:50|6128.24|6128.24|6128.24|6128.24|6128.24|6128.24|6128.24|6128.24|0
1648118820000|2022-03-24 10:47:00|6128|6128|6125.62|6125.62|6128|6128|6125.62|6125.62|0
1648118830000|2022-03-24 10:47:10|6124.19|6124.19|6124.19|6124.19|6124.19|6124.19|6124.19|6124.19|0
1648118840000|2022-03-24 10:47:20|6123.48|6123.48|6123.48|6123.48|6123.48|6123.48|6123.48|6123.48|0
1648118850000|2022-03-24 10:47:30|6124.19|6124.19|6124.9|6124.9|6124.9|6124.9|6124.19|6124.19|0
1648118860000|2022-03-24 10:47:40|6124.19|6124.19|6124.19|6124.19|6124.19|6124.19|6124.19|6124.19|0
1648118880000|2022-03-24 10:48:00|6124.08|6124.08|6124.08|6124.08|6124.08|6124.08|6124.08|6124.08|0
1648118950000|2022-03-24 10:49:10|6126.21|6126.21|6126.21|6126.21|6126.21|6126.21|6126.21|6126.21|0
1648118960000|2022-03-24 10:49:20|6126.55|6126.55|6125.12|6125.12|6127.26|6127.26|6125.12|6125.12|0
1648118970000|2022-03-24 10:49:30|6126.55|6126.55|6126.81|6126.81|6126.81|6126.81|6126.55|6126.55|0
1648118980000|2022-03-24 10:49:40|6127.16|6127.16|6127.16|6127.16|6127.16|6127.16|6127.16|6127.16|0
1648119070000|2022-03-24 10:51:10|6126.45|6126.45|6126.45|6126.45|6126.45|6126.45|6126.45|6126.45|0
1648119130000|2022-03-24 10:52:10|6127.16|6127.16|6127.16|6127.16|6127.16|6127.16|6127.16|6127.16|0
1648119140000|2022-03-24 10:52:20|6126.45|6126.45|6126.45|6126.45|6126.45|6126.45|6126.45|6126.45|0
1648119160000|2022-03-24 10:52:40|6126.94|6126.94|6126.94|6126.94|6126.94|6126.94|6126.94|6126.94|0
1648119180000|2022-03-24 10:53:00|6127.19|6127.19|6127.19|6127.19|6127.19|6127.19|6127.19|6127.19|0
1648119240000|2022-03-24 10:54:00|6128.61|6128.61|6129.86|6129.86|6129.86|6129.86|6128.61|6128.61|0
1648119250000|2022-03-24 10:54:10|6131.29|6131.29|6131.29|6131.29|6131.29|6131.29|6131.29|6131.29|0
1648119290000|2022-03-24 10:54:50|6131.53|6131.53|6131.42|6131.42|6131.53|6131.53|6131.42|6131.42|0
1648119300000|2022-03-24 10:55:00|6131.65|6131.65|6131.76|6131.76|6131.76|6131.76|6131.65|6131.65|0
1648119320000|2022-03-24 10:55:20|6132.48|6132.48|6133.9|6133.9|6133.9|6133.9|6132.48|6132.48|0
1648119350000|2022-03-24 10:55:50|6134.61|6134.61|6134.61|6134.61|6134.61|6134.61|6134.61|6134.61|0
1648119370000|2022-03-24 10:56:10|6131.76|6131.76|6131.76|6131.76|6131.76|6131.76|6131.76|6131.76|0
1648119420000|2022-03-24 10:57:00|6128.92|6128.92|6127.49|6127.49|6128.92|6128.92|6127.49|6127.49|0
1648119430000|2022-03-24 10:57:10|6129.63|6129.63|6129.15|6129.15|6129.72|6129.72|6128.65|6128.65|0
1648119440000|2022-03-24 10:57:20|6129.86|6129.86|6129.86|6129.86|6130.57|6130.57|6129.86|6129.86|0
1648119480000|2022-03-24 10:58:00|6130.19|6130.19|6130.19|6130.19|6130.19|6130.19|6130.19|6130.19|0
1648119490000|2022-03-24 10:58:10|6131.62|6131.62|6131.62|6131.62|6131.62|6131.62|6131.62|6131.62|0
1648119540000|2022-03-24 10:59:00|6129.48|6129.48|6129.48|6129.48|6129.48|6129.48|6129.48|6129.48|0
1648119580000|2022-03-24 10:59:40|6130.91|6130.91|6132.33|6132.33|6132.33|6132.33|6130.91|6130.91|0
1648119590000|2022-03-24 10:59:50|6132.59|6132.59|6132.59|6132.59|6132.59|6132.59|6132.59|6132.59|0
1648119600000|2022-03-24 11:00:00|6132.94|6132.94|6133.06|6133.06|6133.06|6133.06|6132.94|6132.94|0
1648119640000|2022-03-24 11:00:40|6133.17|6133.17|6132.71|6132.71|6133.17|6133.17|6132.48|6132.48|0
1648119680000|2022-03-24 11:01:20|6134.85|6134.85|6134.85|6134.85|6134.85|6134.85|6134.85|6134.85|0
1648119720000|2022-03-24 11:02:00|6134.96|6134.96|6134.96|6134.96|6134.96|6134.96|6134.96|6134.96|0
1648119780000|2022-03-24 11:03:00|6135.67|6135.67|6136.39|6136.39|6136.39|6136.39|6135.67|6135.67|0
1648119790000|2022-03-24 11:03:10|6136.5|6136.5|6136.5|6136.5|6136.5|6136.5|6136.5|6136.5|0
1648119800000|2022-03-24 11:03:20|6135.79|6135.79|6135.08|6135.08|6135.79|6135.79|6135.08|6135.08|0
1648119820000|2022-03-24 11:03:40|6134.37|6134.37|6135.08|6135.08|6135.08|6135.08|6133.65|6133.65|0
1648119830000|2022-03-24 11:03:50|6134.37|6134.37|6135.08|6135.08|6135.79|6135.79|6134.37|6134.37|0
1648119840000|2022-03-24 11:04:00|6134.37|6134.37|6134.37|6134.37|6134.37|6134.37|6134.37|6134.37|0
1648119850000|2022-03-24 11:04:10|6134.13|6134.13|6134.13|6134.13|6134.13|6134.13|6134.13|6134.13|0
1648119860000|2022-03-24 11:04:20|6136.98|6136.98|6136.98|6136.98|6136.98|6136.98|6136.98|6136.98|0
1648119890000|2022-03-24 11:04:50|6136.27|6136.27|6136.27|6136.27|6136.27|6136.27|6136.27|6136.27|0
1648119910000|2022-03-24 11:05:10|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|0
1648119930000|2022-03-24 11:05:30|6135.44|6135.44|6134.02|6134.02|6135.44|6135.44|6134.02|6134.02|0
1648119950000|2022-03-24 11:05:50|6134.73|6134.73|6134.13|6134.13|6134.85|6134.85|6134.13|6134.13|0
1648120000000|2022-03-24 11:06:40|6134.02|6134.02|6134.13|6134.13|6134.13|6134.13|6134.02|6134.02|0
1648120010000|2022-03-24 11:06:50|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|0
1648120040000|2022-03-24 11:07:20|6134.82|6134.82|6134.22|6134.22|6134.82|6134.82|6134.22|6134.22|0
1648120070000|2022-03-24 11:07:50|6133.97|6133.97|6133.97|6133.97|6134.47|6134.47|6133.97|6133.97|0
1648120080000|2022-03-24 11:08:00|6134.23|6134.23|6134.23|6134.23|6134.23|6134.23|6134.23|6134.23|0
1648120090000|2022-03-24 11:08:10|6134.12|6134.12|6134.12|6134.12|6134.12|6134.12|6134.12|6134.12|0
1648120140000|2022-03-24 11:09:00|6134.35|6134.35|6134.35|6134.35|6134.35|6134.35|6134.35|6134.35|0
1648120160000|2022-03-24 11:09:20|6137.2|6137.2|6137.2|6137.2|6137.2|6137.2|6137.2|6137.2|0
1648120170000|2022-03-24 11:09:30|6135.77|6135.77|6135.77|6135.77|6135.77|6135.77|6135.77|6135.77|0
1648120230000|2022-03-24 11:10:30|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|0
1648120330000|2022-03-24 11:12:10|6135.77|6135.77|6137.79|6137.79|6137.91|6137.91|6135.77|6135.77|0
1648120340000|2022-03-24 11:12:20|6138.47|6138.47|6138.47|6138.47|6138.47|6138.47|6138.47|6138.47|0
1648120350000|2022-03-24 11:12:30|6139.89|6139.89|6139.89|6139.89|6139.89|6139.89|6139.89|6139.89|0
1648120360000|2022-03-24 11:12:40|6140.6|6140.6|6141.17|6141.17|6141.17|6141.17|6140.6|6140.6|0
1648120380000|2022-03-24 11:13:00|6140.46|6140.46|6140.46|6140.46|6140.46|6140.46|6140.46|6140.46|0
1648120400000|2022-03-24 11:13:20|6140.7|6140.7|6140.7|6140.7|6140.7|6140.7|6140.7|6140.7|0
1648120490000|2022-03-24 11:14:50|6140.36|6140.36|6140.36|6140.36|6140.36|6140.36|6140.36|6140.36|0
1648120510000|2022-03-24 11:15:10|6141.07|6141.07|6141.19|6141.19|6141.19|6141.19|6141.07|6141.07|0
1648120520000|2022-03-24 11:15:20|6141.9|6141.9|6141.9|6141.9|6141.9|6141.9|6141.9|6141.9|0
1648120580000|2022-03-24 11:16:20|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|0
1648120650000|2022-03-24 11:17:30|6140.51|6140.51|6140.51|6140.51|6140.51|6140.51|6140.51|6140.51|0
1648120660000|2022-03-24 11:17:40|6139.8|6139.8|6138.97|6138.97|6139.8|6139.8|6138.97|6138.97|0
1648120670000|2022-03-24 11:17:50|6137.55|6137.55|6138.04|6138.04|6138.04|6138.04|6137.55|6137.55|0
1648120710000|2022-03-24 11:18:30|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1648120720000|2022-03-24 11:18:40|6137.08|6137.08|6137.08|6137.08|6137.08|6137.08|6137.08|6137.08|0
1648120780000|2022-03-24 11:19:40|6137.79|6137.79|6137.79|6137.79|6137.79|6137.79|6137.79|6137.79|0
1648120850000|2022-03-24 11:20:50|6139.22|6139.22|6139.22|6139.22|6139.22|6139.22|6139.22|6139.22|0
1648120860000|2022-03-24 11:21:00|6139.1|6139.1|6136.63|6136.63|6139.1|6139.1|6136.63|6136.63|0
1648120890000|2022-03-24 11:21:30|6137.34|6137.34|6137.34|6137.34|6137.34|6137.34|6137.34|6137.34|0
1648120910000|2022-03-24 11:21:50|6138.05|6138.05|6138.05|6138.05|6138.05|6138.05|6138.05|6138.05|0
1648120920000|2022-03-24 11:22:00|6138.17|6138.17|6138.17|6138.17|6138.17|6138.17|6138.17|6138.17|0
1648121010000|2022-03-24 11:23:30|6136.75|6136.75|6136.75|6136.75|6136.75|6136.75|6136.75|6136.75|0
1648121080000|2022-03-24 11:24:40|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|0
1648121090000|2022-03-24 11:24:50|6136.86|6136.86|6136.86|6136.86|6136.86|6136.86|6136.86|6136.86|0
1648121100000|2022-03-24 11:25:00|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|0
1648121120000|2022-03-24 11:25:20|6136.38|6136.38|6136.05|6136.05|6136.38|6136.38|6136.05|6136.05|0
1648121130000|2022-03-24 11:25:30|6136.16|6136.16|6136.87|6136.87|6136.87|6136.87|6136.16|6136.16|0
1648121140000|2022-03-24 11:25:40|6136.99|6136.99|6138.61|6138.61|6138.61|6138.61|6136.99|6136.99|0
1648121150000|2022-03-24 11:25:50|6139.32|6139.32|6139.66|6139.66|6139.78|6139.78|6139.32|6139.32|0
1648121270000|2022-03-24 11:27:50|6140.16|6140.16|6140.16|6140.16|6140.16|6140.16|6140.16|6140.16|0
1648121290000|2022-03-24 11:28:10|6140.42|6140.42|6140.42|6140.42|6140.42|6140.42|6140.42|6140.42|0
1648121300000|2022-03-24 11:28:20|6140.77|6140.77|6140.77|6140.77|6140.77|6140.77|6140.77|6140.77|0
1648121310000|2022-03-24 11:28:30|6142.19|6142.19|6143.62|6143.62|6143.62|6143.62|6142.19|6142.19|0
1648121330000|2022-03-24 11:28:50|6142.91|6142.91|6143.9|6143.9|6144.25|6144.25|6142.91|6142.91|0
1648121340000|2022-03-24 11:29:00|6145.33|6145.33|6145.57|6145.57|6145.57|6145.57|6145.33|6145.33|0
1648121370000|2022-03-24 11:29:30|6145.31|6145.31|6145.31|6145.31|6145.31|6145.31|6145.31|6145.31|0
1648121410000|2022-03-24 11:30:10|6145.66|6145.66|6145.31|6145.31|6145.66|6145.66|6145.31|6145.31|0
1648121430000|2022-03-24 11:30:30|6144.97|6144.97|6144.97|6144.97|6144.97|6144.97|6144.97|6144.97|0
1648121440000|2022-03-24 11:30:40|6146.4|6146.4|6146.4|6146.4|6146.4|6146.4|6146.4|6146.4|0
1648121450000|2022-03-24 11:30:50|6146.51|6146.51|6147.23|6147.23|6147.23|6147.23|6146.51|6146.51|0
1648121460000|2022-03-24 11:31:00|6146.51|6146.51|6146.51|6146.51|6146.51|6146.51|6146.51|6146.51|0
1648121530000|2022-03-24 11:32:10|6146.98|6146.98|6147.09|6147.09|6147.09|6147.09|6146.98|6146.98|0
1648121570000|2022-03-24 11:32:50|6147.32|6147.32|6147.32|6147.32|6147.32|6147.32|6147.32|6147.32|0
1648121580000|2022-03-24 11:33:00|6147.56|6147.56|6147.56|6147.56|6147.56|6147.56|6147.56|6147.56|0
1648121650000|2022-03-24 11:34:10|6148.27|6148.27|6148.98|6148.98|6148.98|6148.98|6148.27|6148.27|0
1648121670000|2022-03-24 11:34:30|6150.4|6150.4|6150.4|6150.4|6150.4|6150.4|6150.4|6150.4|0
1648121680000|2022-03-24 11:34:40|6148.27|6148.27|6148.27|6148.27|6148.27|6148.27|6148.27|6148.27|0
1648121700000|2022-03-24 11:35:00|6148.38|6148.38|6148.38|6148.38|6148.38|6148.38|6148.38|6148.38|0
1648121710000|2022-03-24 11:35:10|6147.67|6147.67|6147.67|6147.67|6147.67|6147.67|6147.67|6147.67|0
1648121770000|2022-03-24 11:36:10|6148.02|6148.02|6148.02|6148.02|6148.02|6148.02|6148.02|6148.02|0
1648121850000|2022-03-24 11:37:30|6148.28|6148.28|6148.99|6148.99|6149.71|6149.71|6148.28|6148.28|0
1648121860000|2022-03-24 11:37:40|6148.65|6148.65|6148.88|6148.88|6148.88|6148.88|6148.65|6148.65|0
1648121870000|2022-03-24 11:37:50|6149.11|6149.11|6149.11|6149.11|6149.11|6149.11|6149.11|6149.11|0
1648121900000|2022-03-24 11:38:20|6148.77|6148.77|6148.53|6148.53|6148.77|6148.77|6148.53|6148.53|0
1648121940000|2022-03-24 11:39:00|6148.64|6148.64|6148.64|6148.64|6148.64|6148.64|6148.64|6148.64|0
1648121950000|2022-03-24 11:39:10|6149.32|6149.32|6148.6|6148.6|6149.32|6149.32|6148.6|6148.6|0
1648121990000|2022-03-24 11:39:50|6148.85|6148.85|6149.1|6149.1|6149.1|6149.1|6148.85|6148.85|0
1648122000000|2022-03-24 11:40:00|6148.15|6148.15|6144.38|6144.38|6148.15|6148.15|6141.53|6141.53|0
1648122010000|2022-03-24 11:40:10|6142.24|6142.24|6139.88|6139.88|6142.48|6142.48|6138.19|6138.19|0
1648122020000|2022-03-24 11:40:20|6138.45|6138.45|6142.82|6142.82|6144.95|6144.95|6138.45|6138.45|0
1648122030000|2022-03-24 11:40:30|6143.53|6143.53|6142.36|6142.36|6143.53|6143.53|6142.36|6142.36|0
1648122040000|2022-03-24 11:40:40|6143.08|6143.08|6148.73|6148.73|6151.2|6151.2|6143.08|6143.08|0
1648122060000|2022-03-24 11:41:00|6148.39|6148.39|6148.64|6148.64|6148.64|6148.64|6147.58|6147.58|0
1648122070000|2022-03-24 11:41:10|6150.07|6150.07|6150.07|6150.07|6150.07|6150.07|6150.07|6150.07|0
1648122090000|2022-03-24 11:41:30|6150.56|6150.56|6150.56|6150.56|6150.56|6150.56|6150.56|6150.56|0
1648122110000|2022-03-24 11:41:50|6151.83|6151.83|6152.1|6152.1|6152.1|6152.1|6151.83|6151.83|0
1648122120000|2022-03-24 11:42:00|6154.95|6154.95|6154.48|6154.48|6154.95|6154.95|6154.48|6154.48|0
1648122130000|2022-03-24 11:42:10|6154.71|6154.71|6154.71|6154.71|6154.71|6154.71|6154.71|6154.71|0
1648122150000|2022-03-24 11:42:30|6154|6154|6154|6154|6154|6154|6154|6154|0
1648122160000|2022-03-24 11:42:40|6155.01|6155.01|6155.01|6155.01|6155.01|6155.01|6155.01|6155.01|0
1648122170000|2022-03-24 11:42:50|6159.99|6159.99|6160.71|6160.71|6160.71|6160.71|6159.99|6159.99|0
1648122180000|2022-03-24 11:43:00|6157.86|6157.86|6157.15|6157.15|6157.86|6157.86|6157.15|6157.15|0
1648122200000|2022-03-24 11:43:20|6156.45|6156.45|6156.45|6156.45|6156.45|6156.45|6156.45|6156.45|0
1648122230000|2022-03-24 11:43:50|6155.03|6155.03|6155.03|6155.03|6155.03|6155.03|6155.03|6155.03|0
1648122310000|2022-03-24 11:45:10|6154.32|6154.32|6153.6|6153.6|6154.32|6154.32|6153.6|6153.6|0
1648122330000|2022-03-24 11:45:30|6152.89|6152.89|6152.64|6152.64|6152.89|6152.89|6152.64|6152.64|0
1648122340000|2022-03-24 11:45:40|6152.38|6152.38|6152.38|6152.38|6152.38|6152.38|6152.38|6152.38|0
1648122350000|2022-03-24 11:45:50|6150.96|6150.96|6149.79|6149.79|6150.96|6150.96|6149.79|6149.79|0
1648122360000|2022-03-24 11:46:00|6150.5|6150.5|6150.5|6150.5|6150.5|6150.5|6150.5|6150.5|0
1648122380000|2022-03-24 11:46:20|6151.93|6151.93|6151.81|6151.81|6151.93|6151.93|6151.81|6151.81|0
1648122460000|2022-03-24 11:47:40|6151.1|6151.1|6151.1|6151.1|6151.1|6151.1|6151.1|6151.1|0
1648122470000|2022-03-24 11:47:50|6150.39|6150.39|6151.1|6151.1|6151.1|6151.1|6150.39|6150.39|0
1648122490000|2022-03-24 11:48:10|6151.81|6151.81|6151.81|6151.81|6151.81|6151.81|6151.81|6151.81|0
1648122510000|2022-03-24 11:48:30|6151.1|6151.1|6151.1|6151.1|6151.1|6151.1|6151.1|6151.1|0
1648122520000|2022-03-24 11:48:40|6150.75|6150.75|6150.75|6150.75|6150.75|6150.75|6150.75|6150.75|0
1648122550000|2022-03-24 11:49:10|6152.67|6152.67|6154.09|6154.09|6154.09|6154.09|6152.67|6152.67|0
1648122570000|2022-03-24 11:49:30|6153.38|6153.38|6153.38|6153.38|6153.38|6153.38|6153.38|6153.38|0
1648122610000|2022-03-24 11:50:10|6154.09|6154.09|6154.09|6154.09|6154.09|6154.09|6154.09|6154.09|0
1648122640000|2022-03-24 11:50:40|6153.38|6153.38|6153.15|6153.15|6153.38|6153.38|6153.15|6153.15|0
1648122660000|2022-03-24 11:51:00|6152.44|6152.44|6151.73|6151.73|6152.44|6152.44|6151.73|6151.73|0
1648122680000|2022-03-24 11:51:20|6150.81|6150.81|6150.81|6150.81|6150.81|6150.81|6150.81|6150.81|0
1648122700000|2022-03-24 11:51:40|6151.15|6151.15|6151.15|6151.15|6151.15|6151.15|6151.15|6151.15|0
1648122730000|2022-03-24 11:52:10|6150.92|6150.92|6150.69|6150.69|6150.92|6150.92|6150.69|6150.69|0
1648122750000|2022-03-24 11:52:30|6151.4|6151.4|6152.12|6152.12|6152.12|6152.12|6151.4|6151.4|0
1648122760000|2022-03-24 11:52:40|6149.98|6149.98|6149.98|6149.98|6149.98|6149.98|6149.98|6149.98|0
1648122890000|2022-03-24 11:54:50|6151.65|6151.65|6152.36|6152.36|6152.36|6152.36|6151.65|6151.65|0
1648122900000|2022-03-24 11:55:00|6152.23|6152.23|6152.23|6152.23|6152.23|6152.23|6152.23|6152.23|0
1648122920000|2022-03-24 11:55:20|6152.94|6152.94|6153.06|6153.06|6153.06|6153.06|6152.94|6152.94|0
1648122990000|2022-03-24 11:56:30|6154.48|6154.48|6154.24|6154.24|6154.48|6154.48|6154.24|6154.24|0
1648123030000|2022-03-24 11:57:10|6154.95|6154.95|6153.53|6153.53|6154.95|6154.95|6153.53|6153.53|0
1648123040000|2022-03-24 11:57:20|6153.76|6153.76|6153.76|6153.76|6153.76|6153.76|6153.76|6153.76|0
1648123060000|2022-03-24 11:57:40|6153.42|6153.42|6152.93|6152.93|6153.42|6153.42|6152.93|6152.93|0
1648123080000|2022-03-24 11:58:00|6152.59|6152.59|6153.3|6153.3|6153.3|6153.3|6152.59|6152.59|0
1648123090000|2022-03-24 11:58:10|6153.42|6153.42|6153.42|6153.42|6153.42|6153.42|6153.42|6153.42|0
1648123150000|2022-03-24 11:59:10|6152.96|6152.96|6152.24|6152.24|6152.96|6152.96|6152.24|6152.24|0
1648123170000|2022-03-24 11:59:30|6152.94|6152.94|6153.05|6153.05|6153.05|6153.05|6152.94|6152.94|0
1648123190000|2022-03-24 11:59:50|6152.82|6152.82|6152.82|6152.82|6152.82|6152.82|6152.82|6152.82|0
1648123200000|2022-03-24 12:00:00|6152.71|6152.71|6152|6152|6152.71|6152.71|6151.28|6151.28|0
1648123240000|2022-03-24 12:00:40|6152.71|6152.71|6154.84|6154.84|6154.84|6154.84|6152.71|6152.71|0
1648123250000|2022-03-24 12:00:50|6154.96|6154.96|6155.21|6155.21|6155.21|6155.21|6154.96|6154.96|0
1648123280000|2022-03-24 12:01:20|6157.34|6157.34|6157.34|6157.34|6157.34|6157.34|6157.34|6157.34|0
1648123330000|2022-03-24 12:02:10|6156.63|6156.63|6156.63|6156.63|6156.63|6156.63|6156.63|6156.63|0
1648123340000|2022-03-24 12:02:20|6155.92|6155.92|6155.25|6155.25|6155.92|6155.92|6155.25|6155.25|0
1648123400000|2022-03-24 12:03:20|6155.14|6155.14|6155.14|6155.14|6155.14|6155.14|6155.14|6155.14|0
1648123450000|2022-03-24 12:04:10|6154.42|6154.42|6154.42|6154.42|6154.42|6154.42|6154.42|6154.42|0
1648123470000|2022-03-24 12:04:30|6153.71|6153.71|6153.71|6153.71|6153.71|6153.71|6153.71|6153.71|0
1648123490000|2022-03-24 12:04:50|6153.46|6153.46|6152.75|6152.75|6153.46|6153.46|6152.75|6152.75|0
1648123500000|2022-03-24 12:05:00|6152.64|6152.64|6152.64|6152.64|6152.64|6152.64|6152.64|6152.64|0
1648123530000|2022-03-24 12:05:30|6151.92|6151.92|6151.92|6151.92|6151.92|6151.92|6151.92|6151.92|0
1648123550000|2022-03-24 12:05:50|6151.21|6151.21|6150.38|6150.38|6151.21|6151.21|6150.38|6150.38|0
1648123570000|2022-03-24 12:06:10|6150.5|6150.5|6150.5|6150.5|6150.5|6150.5|6150.5|6150.5|0
1648123590000|2022-03-24 12:06:30|6151.21|6151.21|6151.21|6151.21|6151.21|6151.21|6151.21|6151.21|0
1648123610000|2022-03-24 12:06:50|6150.87|6150.87|6151.37|6151.37|6151.37|6151.37|6150.87|6150.87|0
1648123650000|2022-03-24 12:07:30|6149.94|6149.94|6149.94|6149.94|6149.94|6149.94|6149.94|6149.94|0
1648123780000|2022-03-24 12:09:40|6148.52|6148.52|6148.52|6148.52|6148.52|6148.52|6148.52|6148.52|0
1648123840000|2022-03-24 12:10:40|6150.28|6150.28|6150.99|6150.99|6150.99|6150.99|6150.28|6150.28|0
1648123880000|2022-03-24 12:11:20|6150.28|6150.28|6150.28|6150.28|6150.28|6150.28|6150.28|6150.28|0
1648123920000|2022-03-24 12:12:00|6150.4|6150.4|6150.4|6150.4|6150.4|6150.4|6150.4|6150.4|0
1648123930000|2022-03-24 12:12:10|6150.63|6150.63|6150.74|6150.74|6150.74|6150.74|6150.63|6150.63|0
1648123950000|2022-03-24 12:12:30|6150.03|6150.03|6149.57|6149.57|6150.03|6150.03|6149.57|6149.57|0
1648123960000|2022-03-24 12:12:40|6150.28|6150.28|6150.28|6150.28|6150.28|6150.28|6150.28|6150.28|0
1648124020000|2022-03-24 12:13:40|6150.05|6150.05|6149.93|6149.93|6150.05|6150.05|6149.93|6149.93|0
1648124040000|2022-03-24 12:14:00|6149.7|6149.7|6149.7|6149.7|6149.7|6149.7|6149.7|6149.7|0
1648124060000|2022-03-24 12:14:20|6149.45|6149.45|6149.45|6149.45|6149.45|6149.45|6149.45|6149.45|0
1648124090000|2022-03-24 12:14:50|6148.74|6148.74|6148.74|6148.74|6148.74|6148.74|6148.74|6148.74|0
1648124100000|2022-03-24 12:15:00|6148.03|6148.03|6148.03|6148.03|6148.03|6148.03|6148.03|6148.03|0
1648124110000|2022-03-24 12:15:10|6147.94|6147.94|6147.67|6147.67|6147.94|6147.94|6147.67|6147.67|0
1648124180000|2022-03-24 12:16:20|6147.92|6147.92|6147.92|6147.92|6147.92|6147.92|6147.92|6147.92|0
1648124190000|2022-03-24 12:16:30|6147.21|6147.21|6147.21|6147.21|6147.21|6147.21|6146.5|6146.5|0
1648124200000|2022-03-24 12:16:40|6147.46|6147.46|6148.15|6148.15|6148.5|6148.5|6147.46|6147.46|0
1648124210000|2022-03-24 12:16:50|6150.43|6150.43|6150.43|6150.43|6151.86|6151.86|6150.43|6150.43|0
1648124220000|2022-03-24 12:17:00|6150.08|6150.08|6150.43|6150.43|6150.43|6150.43|6150.08|6150.08|0
1648124230000|2022-03-24 12:17:10|6150.32|6150.32|6150.32|6150.32|6150.32|6150.32|6150.32|6150.32|0
1648124250000|2022-03-24 12:17:30|6150.43|6150.43|6149.72|6149.72|6150.43|6150.43|6149.72|6149.72|0
1648124280000|2022-03-24 12:18:00|6149.6|6149.6|6149.72|6149.72|6149.72|6149.72|6149.6|6149.6|0
1648124320000|2022-03-24 12:18:40|6150.43|6150.43|6149.72|6149.72|6150.43|6150.43|6149.72|6149.72|0
1648124330000|2022-03-24 12:18:50|6149.01|6149.01|6149.01|6149.01|6149.01|6149.01|6149.01|6149.01|0
1648124340000|2022-03-24 12:19:00|6150.43|6150.43|6150.43|6150.43|6150.43|6150.43|6150.43|6150.43|0
1648124390000|2022-03-24 12:19:50|6149.69|6149.69|6149.45|6149.45|6149.69|6149.69|6149.45|6149.45|0
1648124400000|2022-03-24 12:20:00|6149.1|6149.1|6148.98|6148.98|6149.1|6149.1|6148.98|6148.98|0
1648124420000|2022-03-24 12:20:20|6148.87|6148.87|6147.66|6147.66|6148.87|6148.87|6147.66|6147.66|0
1648124430000|2022-03-24 12:20:30|6147.43|6147.43|6146.72|6146.72|6147.43|6147.43|6146.72|6146.72|0
1648124440000|2022-03-24 12:20:40|6146.01|6146.01|6145.89|6145.89|6146.01|6146.01|6145.89|6145.89|0
1648124450000|2022-03-24 12:20:50|6145.18|6145.18|6145.18|6145.18|6145.18|6145.18|6145.18|6145.18|0
1648124460000|2022-03-24 12:21:00|6144.47|6144.47|6144.47|6144.47|6144.47|6144.47|6144.47|6144.47|0
1648124470000|2022-03-24 12:21:10|6144.23|6144.23|6143.89|6143.89|6144.23|6144.23|6143.89|6143.89|0
1648124480000|2022-03-24 12:21:20|6142.17|6142.17|6141.27|6141.27|6142.5|6142.5|6141.27|6141.27|0
1648124500000|2022-03-24 12:21:40|6141.02|6141.02|6141.02|6141.02|6141.02|6141.02|6141.02|6141.02|0
1648124540000|2022-03-24 12:22:20|6140.56|6140.56|6140.56|6140.56|6140.56|6140.56|6140.56|6140.56|0
1648124560000|2022-03-24 12:22:40|6140.68|6140.68|6140.68|6140.68|6140.68|6140.68|6140.68|6140.68|0
1648124570000|2022-03-24 12:22:50|6139.25|6139.25|6139.25|6139.25|6139.25|6139.25|6139.25|6139.25|0
1648124580000|2022-03-24 12:23:00|6138.54|6138.54|6138.54|6138.54|6138.54|6138.54|6138.54|6138.54|0
1648124690000|2022-03-24 12:24:50|6137.83|6137.83|6137.83|6137.83|6137.83|6137.83|6137.83|6137.83|0
1648124720000|2022-03-24 12:25:20|6137.56|6137.56|6137.56|6137.56|6137.56|6137.56|6137.56|6137.56|0
1648124740000|2022-03-24 12:25:40|6138.28|6138.28|6138.28|6138.28|6138.28|6138.28|6138.28|6138.28|0
1648124750000|2022-03-24 12:25:50|6137.56|6137.56|6137.56|6137.56|6137.56|6137.56|6137.56|6137.56|0
1648124770000|2022-03-24 12:26:10|6138.28|6138.28|6138.28|6138.28|6138.28|6138.28|6138.28|6138.28|0
1648124780000|2022-03-24 12:26:20|6138.04|6138.04|6136.18|6136.18|6138.28|6138.28|6136.18|6136.18|0
1648124790000|2022-03-24 12:26:30|6136.29|6136.29|6137.83|6137.83|6137.83|6137.83|6136.29|6136.29|0
1648124800000|2022-03-24 12:26:40|6137.12|6137.12|6137.46|6137.46|6137.46|6137.46|6137.12|6137.12|0
1648124820000|2022-03-24 12:27:00|6138.17|6138.17|6138.17|6138.17|6138.17|6138.17|6138.17|6138.17|0
1648124830000|2022-03-24 12:27:10|6138.88|6138.88|6138.88|6138.88|6138.88|6138.88|6138.88|6138.88|0
1648124910000|2022-03-24 12:28:30|6138.17|6138.17|6138.88|6138.88|6138.88|6138.88|6138.17|6138.17|0
1648124920000|2022-03-24 12:28:40|6138.17|6138.17|6137.46|6137.46|6138.17|6138.17|6137.46|6137.46|0
1648124940000|2022-03-24 12:29:00|6138.17|6138.17|6138.17|6138.17|6138.17|6138.17|6138.17|6138.17|0
1648124950000|2022-03-24 12:29:10|6138.29|6138.29|6138.29|6138.29|6138.29|6138.29|6138.29|6138.29|0
1648125000000|2022-03-24 12:30:00|6138.02|6138.02|6138.02|6138.02|6138.02|6138.02|6138.02|6138.02|0
1648125060000|2022-03-24 12:31:00|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|0
1648125090000|2022-03-24 12:31:30|6138.97|6138.97|6138.97|6138.97|6138.97|6138.97|6138.97|6138.97|0
1648125190000|2022-03-24 12:33:10|6140.39|6140.39|6142.41|6142.41|6142.89|6142.89|6140.39|6140.39|0
1648125200000|2022-03-24 12:33:20|6143.12|6143.12|6143.12|6143.12|6143.12|6143.12|6143.12|6143.12|0
1648125220000|2022-03-24 12:33:40|6142.89|6142.89|6142.89|6142.89|6142.89|6142.89|6142.89|6142.89|0
1648125320000|2022-03-24 12:35:20|6143.38|6143.38|6143.38|6143.38|6143.38|6143.38|6143.38|6143.38|0
1648125350000|2022-03-24 12:35:50|6144.1|6144.1|6142.67|6142.67|6144.1|6144.1|6142.67|6142.67|0
1648125360000|2022-03-24 12:36:00|6141.71|6141.71|6139.95|6139.95|6141.71|6141.71|6139.95|6139.95|0
1648125480000|2022-03-24 12:38:00|6138.53|6138.53|6138.53|6138.53|6138.53|6138.53|6138.53|6138.53|0
1648125490000|2022-03-24 12:38:10|6137.79|6137.79|6138.04|6138.04|6138.04|6138.04|6137.79|6137.79|0
1648125550000|2022-03-24 12:39:10|6137.32|6137.32|6137.32|6137.32|6137.32|6137.32|6137.32|6137.32|0
1648125580000|2022-03-24 12:39:40|6137.44|6137.44|6137.9|6137.9|6137.9|6137.9|6137.44|6137.44|0
1648125620000|2022-03-24 12:40:20|6139.33|6139.33|6138.61|6138.61|6139.33|6139.33|6138.61|6138.61|0
1648125630000|2022-03-24 12:40:30|6139.33|6139.33|6139.33|6139.33|6139.33|6139.33|6139.33|6139.33|0
1648125680000|2022-03-24 12:41:20|6139.44|6139.44|6139.44|6139.44|6139.44|6139.44|6139.44|6139.44|0
1648125760000|2022-03-24 12:42:40|6139.56|6139.56|6139.56|6139.56|6139.56|6139.56|6139.56|6139.56|0
1648125770000|2022-03-24 12:42:50|6139.89|6139.89|6139.89|6139.89|6139.89|6139.89|6139.89|6139.89|0
1648125780000|2022-03-24 12:43:00|6140.13|6140.13|6140.13|6140.13|6140.13|6140.13|6140.13|6140.13|0
1648125790000|2022-03-24 12:43:10|6140.01|6140.01|6142.86|6142.86|6142.86|6142.86|6140.01|6140.01|0
1648125850000|2022-03-24 12:44:10|6142.97|6142.97|6142.97|6142.97|6142.97|6142.97|6142.97|6142.97|0
1648125860000|2022-03-24 12:44:20|6141.55|6141.55|6141.21|6141.21|6141.55|6141.55|6141.21|6141.21|0
1648125880000|2022-03-24 12:44:40|6139.08|6139.08|6139.79|6139.79|6139.79|6139.79|6139.08|6139.08|0
1648125890000|2022-03-24 12:44:50|6138.37|6138.37|6138.37|6138.37|6138.37|6138.37|6138.37|6138.37|0
1648125900000|2022-03-24 12:45:00|6138.25|6138.25|6138.25|6138.25|6138.25|6138.25|6138.25|6138.25|0
1648125910000|2022-03-24 12:45:10|6138.13|6138.13|6137.53|6137.53|6138.13|6138.13|6137.53|6137.53|0
1648125950000|2022-03-24 12:45:50|6139.66|6139.66|6140.37|6140.37|6140.37|6140.37|6139.66|6139.66|0
1648125960000|2022-03-24 12:46:00|6140.26|6140.26|6139.55|6139.55|6140.26|6140.26|6139.55|6139.55|0
1648125970000|2022-03-24 12:46:10|6138.83|6138.83|6138.83|6138.83|6138.83|6138.83|6138.83|6138.83|0
1648125990000|2022-03-24 12:46:30|6138.57|6138.57|6138.57|6138.57|6138.57|6138.57|6138.57|6138.57|0
1648126010000|2022-03-24 12:46:50|6137.9|6137.9|6137.9|6137.9|6137.9|6137.9|6137.9|6137.9|0
1648126020000|2022-03-24 12:47:00|6137.19|6137.19|6136.69|6136.69|6137.19|6137.19|6136.69|6136.69|0
1648126030000|2022-03-24 12:47:10|6135.98|6135.98|6132.57|6132.57|6135.98|6135.98|6132.57|6132.57|0
1648126040000|2022-03-24 12:47:20|6132.23|6132.23|6132.23|6132.23|6132.23|6132.23|6132.23|6132.23|0
1648126070000|2022-03-24 12:47:50|6132.94|6132.94|6135.41|6135.41|6135.41|6135.41|6132.94|6132.94|0
1648126150000|2022-03-24 12:49:10|6135.65|6135.65|6135.65|6135.65|6135.65|6135.65|6135.65|6135.65|0
1648126210000|2022-03-24 12:50:10|6135.54|6135.54|6135.54|6135.54|6135.54|6135.54|6135.54|6135.54|0
1648126240000|2022-03-24 12:50:40|6135.79|6135.79|6135.79|6135.79|6135.79|6135.79|6135.79|6135.79|0
1648126270000|2022-03-24 12:51:10|6137.21|6137.21|6137.92|6137.92|6139.35|6139.35|6135.79|6135.79|0
1648126280000|2022-03-24 12:51:20|6138.63|6138.63|6136.5|6136.5|6138.63|6138.63|6136.5|6136.5|0
1648126290000|2022-03-24 12:51:30|6137.92|6137.92|6136.5|6136.5|6137.92|6137.92|6136.5|6136.5|0
1648126310000|2022-03-24 12:51:50|6135.79|6135.79|6134.36|6134.36|6135.79|6135.79|6134.36|6134.36|0
1648126380000|2022-03-24 12:53:00|6135.07|6135.07|6135.07|6135.07|6135.07|6135.07|6135.07|6135.07|0
1648126400000|2022-03-24 12:53:20|6135.41|6135.41|6135.41|6135.41|6135.41|6135.41|6135.41|6135.41|0
1648126410000|2022-03-24 12:53:30|6135.66|6135.66|6135.66|6135.66|6135.66|6135.66|6135.66|6135.66|0
1648126430000|2022-03-24 12:53:50|6135.32|6135.32|6135.32|6135.32|6135.32|6135.32|6135.32|6135.32|0
1648126470000|2022-03-24 12:54:30|6135.07|6135.07|6135.07|6135.07|6135.07|6135.07|6135.07|6135.07|0
1648126480000|2022-03-24 12:54:40|6136.5|6136.5|6136.5|6136.5|6136.5|6136.5|6136.5|6136.5|0
1648126500000|2022-03-24 12:55:00|6136.25|6136.25|6136.25|6136.25|6136.25|6136.25|6136.25|6136.25|0
1648126530000|2022-03-24 12:55:30|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|0
1648126540000|2022-03-24 12:55:40|6136.25|6136.25|6136.25|6136.25|6136.25|6136.25|6136.25|6136.25|0
1648126610000|2022-03-24 12:56:50|6135.54|6135.54|6135.54|6135.54|6135.54|6135.54|6135.54|6135.54|0
1648126640000|2022-03-24 12:57:20|6136.96|6136.96|6136.25|6136.25|6136.96|6136.96|6136.25|6136.25|0
1648126650000|2022-03-24 12:57:30|6136.02|6136.02|6136.02|6136.02|6136.02|6136.02|6136.02|6136.02|0
1648126670000|2022-03-24 12:57:50|6136.13|6136.13|6136.13|6136.13|6136.13|6136.13|6136.13|6136.13|0
1648126700000|2022-03-24 12:58:20|6135.42|6135.42|6134|6134|6135.42|6135.42|6134|6134|0
1648126770000|2022-03-24 12:59:30|6134.11|6134.11|6134.11|6134.11|6134.11|6134.11|6134.11|6134.11|0
1648126780000|2022-03-24 12:59:40|6134.83|6134.83|6133.4|6133.4|6134.83|6134.83|6133.4|6133.4|0
1648126790000|2022-03-24 12:59:50|6133.17|6133.17|6132.94|6132.94|6133.17|6133.17|6132.23|6132.23|0
1648126800000|2022-03-24 13:00:00|6133.65|6133.65|6132.94|6132.94|6133.65|6133.65|6132.94|6132.94|0
1648126830000|2022-03-24 13:00:30|6133.65|6133.65|6133.65|6133.65|6133.65|6133.65|6133.65|6133.65|0
1648126840000|2022-03-24 13:00:40|6132.23|6132.23|6132.23|6132.23|6132.23|6132.23|6132.23|6132.23|0
1648126850000|2022-03-24 13:00:50|6132.34|6132.34|6132.46|6132.46|6132.46|6132.46|6132.34|6132.34|0
1648126870000|2022-03-24 13:01:10|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|0
1648126920000|2022-03-24 13:02:00|6133.55|6133.55|6133.55|6133.55|6133.55|6133.55|6133.55|6133.55|0
1648126930000|2022-03-24 13:02:10|6132.83|6132.83|6132.83|6132.83|6132.83|6132.83|6132.83|6132.83|0
1648126960000|2022-03-24 13:02:40|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|0
1648126970000|2022-03-24 13:02:50|6133.55|6133.55|6133.55|6133.55|6133.55|6133.55|6132.83|6132.83|0
1648126990000|2022-03-24 13:03:10|6133.79|6133.79|6132.37|6132.37|6133.79|6133.79|6132.37|6132.37|0
1648127020000|2022-03-24 13:03:40|6133.08|6133.08|6132.37|6132.37|6133.08|6133.08|6132.37|6132.37|0
1648127030000|2022-03-24 13:03:50|6133.08|6133.08|6132.37|6132.37|6133.08|6133.08|6132.37|6132.37|0
1648127050000|2022-03-24 13:04:10|6132.11|6132.11|6132.11|6132.11|6132.11|6132.11|6132.11|6132.11|0
1648127060000|2022-03-24 13:04:20|6131.76|6131.76|6131.76|6131.76|6131.76|6131.76|6131.76|6131.76|0
1648127080000|2022-03-24 13:04:40|6133.18|6133.18|6133.18|6133.18|6133.18|6133.18|6133.18|6133.18|0
1648127100000|2022-03-24 13:05:00|6132.47|6132.47|6132.47|6132.47|6132.47|6132.47|6132.47|6132.47|0
1648127110000|2022-03-24 13:05:10|6133.18|6133.18|6133.18|6133.18|6133.18|6133.18|6133.18|6133.18|0
1648127120000|2022-03-24 13:05:20|6133.89|6133.89|6133.89|6133.89|6133.89|6133.89|6133.89|6133.89|0
1648127130000|2022-03-24 13:05:30|6134.14|6134.14|6134.14|6134.14|6134.14|6134.14|6134.14|6134.14|0
1648127140000|2022-03-24 13:05:40|6136.28|6136.28|6136.28|6136.28|6136.28|6136.28|6136.28|6136.28|0
1648127150000|2022-03-24 13:05:50|6136.99|6136.99|6137.95|6137.95|6137.95|6137.95|6136.99|6136.99|0
1648127160000|2022-03-24 13:06:00|6138.62|6138.62|6139.6|6139.6|6139.6|6139.6|6138.62|6138.62|0
1648127180000|2022-03-24 13:06:20|6140.31|6140.31|6138.88|6138.88|6140.31|6140.31|6138.88|6138.88|0
1648127190000|2022-03-24 13:06:30|6138.42|6138.42|6138.42|6138.42|6138.42|6138.42|6138.42|6138.42|0
1648127220000|2022-03-24 13:07:00|6138.67|6138.67|6138.67|6138.67|6138.67|6138.67|6138.67|6138.67|0
1648127230000|2022-03-24 13:07:10|6138.91|6138.91|6139.16|6139.16|6139.16|6139.16|6138.91|6138.91|0
1648127240000|2022-03-24 13:07:20|6139.28|6139.28|6139.28|6139.28|6139.28|6139.28|6139.28|6139.28|0
1648127260000|2022-03-24 13:07:40|6139.03|6139.03|6139.76|6139.76|6139.76|6139.76|6138.93|6138.93|0
1648127270000|2022-03-24 13:07:50|6139.04|6139.04|6139.04|6139.04|6139.04|6139.04|6139.04|6139.04|0
1648127300000|2022-03-24 13:08:20|6138.55|6138.55|6138.22|6138.22|6138.55|6138.55|6138.22|6138.22|0
1648127320000|2022-03-24 13:08:40|6137.5|6137.5|6136.76|6136.76|6137.5|6137.5|6136.76|6136.76|0
1648127340000|2022-03-24 13:09:00|6135.34|6135.34|6135.34|6135.34|6135.34|6135.34|6135.34|6135.34|0
1648127350000|2022-03-24 13:09:10|6136.05|6136.05|6136.05|6136.05|6136.05|6136.05|6136.05|6136.05|0
1648127380000|2022-03-24 13:09:40|6136.76|6136.76|6136.76|6136.76|6136.76|6136.76|6136.76|6136.76|0
1648127400000|2022-03-24 13:10:00|6137.01|6137.01|6137.01|6137.01|6137.01|6137.01|6137.01|6137.01|0
1648127450000|2022-03-24 13:10:50|6137.72|6137.72|6130.72|6130.72|6137.72|6137.72|6130.72|6130.72|0
1648127460000|2022-03-24 13:11:00|6131.43|6131.43|6134.28|6134.28|6134.28|6134.28|6131.43|6131.43|0
1648127470000|2022-03-24 13:11:10|6135.7|6135.7|6134.28|6134.28|6135.7|6135.7|6134.28|6134.28|0
1648127480000|2022-03-24 13:11:20|6133.57|6133.57|6133.57|6133.57|6133.57|6133.57|6133.57|6133.57|0
1648127490000|2022-03-24 13:11:30|6133.3|6133.3|6133.3|6133.3|6133.3|6133.3|6133.3|6133.3|0
1648127600000|2022-03-24 13:13:20|6134.01|6134.01|6127.15|6127.15|6134.01|6134.01|6126.91|6126.91|0
1648127610000|2022-03-24 13:13:30|6127.04|6127.04|6127.04|6127.04|6127.04|6127.04|6127.04|6127.04|0
1648127660000|2022-03-24 13:14:20|6129.17|6129.17|6129.88|6129.88|6129.88|6129.88|6129.17|6129.17|0
1648127670000|2022-03-24 13:14:30|6130.6|6130.6|6130.6|6130.6|6130.6|6130.6|6130.6|6130.6|0
1648127690000|2022-03-24 13:14:50|6130.48|6130.48|6130.48|6130.48|6130.48|6130.48|6130.48|6130.48|0
1648127700000|2022-03-24 13:15:00|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|0
1648127710000|2022-03-24 13:15:10|6132.35|6132.35|6132.6|6132.6|6132.6|6132.6|6132.35|6132.35|0
1648127750000|2022-03-24 13:15:50|6132.85|6132.85|6132.85|6132.85|6132.85|6132.85|6132.6|6132.6|0
1648127760000|2022-03-24 13:16:00|6134.98|6134.98|6134.98|6134.98|6134.98|6134.98|6134.98|6134.98|0
1648127790000|2022-03-24 13:16:30|6137.12|6137.12|6137.12|6137.12|6137.12|6137.12|6137.12|6137.12|0
1648127800000|2022-03-24 13:16:40|6134.98|6134.98|6134.98|6134.98|6134.98|6134.98|6134.98|6134.98|0
1648127820000|2022-03-24 13:17:00|6135.1|6135.1|6135.1|6135.1|6135.1|6135.1|6135.1|6135.1|0
1648127880000|2022-03-24 13:18:00|6134.98|6134.98|6135.21|6135.21|6135.21|6135.21|6134.98|6134.98|0
1648127910000|2022-03-24 13:18:30|6135.33|6135.33|6135.33|6135.33|6135.33|6135.33|6135.33|6135.33|0
1648127930000|2022-03-24 13:18:50|6134.84|6134.84|6134.84|6134.84|6134.84|6134.84|6134.84|6134.84|0
1648127970000|2022-03-24 13:19:30|6134.95|6134.95|6134.84|6134.84|6134.95|6134.95|6134.84|6134.84|0
1648128010000|2022-03-24 13:20:10|6137.22|6137.22|6138.64|6138.64|6138.64|6138.64|6137.22|6137.22|0
1648128030000|2022-03-24 13:20:30|6139.36|6139.36|6139.6|6139.6|6139.6|6139.6|6139.36|6139.36|0
1648128110000|2022-03-24 13:21:50|6141.03|6141.03|6142.45|6142.45|6142.45|6142.45|6141.03|6141.03|0
1648128120000|2022-03-24 13:22:00|6141.74|6141.74|6141.74|6141.74|6141.74|6141.74|6141.74|6141.74|0
1648128150000|2022-03-24 13:22:30|6142.45|6142.45|6141.74|6141.74|6142.45|6142.45|6141.74|6141.74|0
1648128160000|2022-03-24 13:22:40|6140.32|6140.32|6140.32|6140.32|6140.32|6140.32|6140.32|6140.32|0
1648128170000|2022-03-24 13:22:50|6140.81|6140.81|6141.77|6141.77|6141.77|6141.77|6140.81|6140.81|0
1648128190000|2022-03-24 13:23:10|6142.01|6142.01|6142.01|6142.01|6142.01|6142.01|6142.01|6142.01|0
1648128200000|2022-03-24 13:23:20|6142.26|6142.26|6142.26|6142.26|6142.26|6142.26|6142.26|6142.26|0
1648128220000|2022-03-24 13:23:40|6142.51|6142.51|6142.26|6142.26|6142.51|6142.51|6142.26|6142.26|0
1648128260000|2022-03-24 13:24:20|6142.84|6142.84|6145.65|6145.65|6145.65|6145.65|6142.84|6142.84|0
1648128300000|2022-03-24 13:25:00|6145.31|6145.31|6145.31|6145.31|6145.31|6145.31|6145.31|6145.31|0
1648128310000|2022-03-24 13:25:10|6145.43|6145.43|6145.43|6145.43|6145.43|6145.43|6145.43|6145.43|0
1648128320000|2022-03-24 13:25:20|6145.31|6145.31|6145.54|6145.54|6145.54|6145.54|6145.31|6145.31|0
1648128340000|2022-03-24 13:25:40|6148.39|6148.39|6148.39|6148.39|6148.39|6148.39|6148.39|6148.39|0
1648128390000|2022-03-24 13:26:30|6146.97|6146.97|6146.97|6146.97|6146.97|6146.97|6146.97|6146.97|0
1648128410000|2022-03-24 13:26:50|6146.26|6146.26|6146.26|6146.26|6146.26|6146.26|6145.54|6145.54|0
1648128470000|2022-03-24 13:27:50|6149.1|6149.1|6149.1|6149.1|6149.1|6149.1|6149.1|6149.1|0
1648128480000|2022-03-24 13:28:00|6149.82|6149.82|6149.82|6149.82|6149.82|6149.82|6149.82|6149.82|0
1648128490000|2022-03-24 13:28:10|6149.1|6149.1|6147.68|6147.68|6149.82|6149.82|6147.68|6147.68|0
1648128500000|2022-03-24 13:28:20|6147.94|6147.94|6147.94|6147.94|6147.94|6147.94|6147.94|6147.94|0
1648128510000|2022-03-24 13:28:30|6148.66|6148.66|6148.66|6148.66|6148.66|6148.66|6148.66|6148.66|0
1648128530000|2022-03-24 13:28:50|6149.37|6149.37|6149.37|6149.37|6149.37|6149.37|6149.37|6149.37|0
1648128560000|2022-03-24 13:29:20|6149.14|6149.14|6149.14|6149.14|6149.14|6149.14|6149.14|6149.14|0
1648128580000|2022-03-24 13:29:40|6150.56|6150.56|6149.85|6149.85|6150.56|6150.56|6149.85|6149.85|0
1648128590000|2022-03-24 13:29:50|6149.6|6149.6|6146.42|6146.42|6149.6|6149.6|6146.42|6146.42|0
1648128600000|2022-03-24 13:30:00|6145.7|6145.7|6143.57|6143.57|6145.7|6145.7|6142.14|6142.14|0
1648128610000|2022-03-24 13:30:10|6143.31|6143.31|6143.31|6143.31|6143.31|6143.31|6143.31|6143.31|0
1648128640000|2022-03-24 13:30:40|6144.73|6144.73|6144.73|6144.73|6144.73|6144.73|6144.73|6144.73|0
1648128660000|2022-03-24 13:31:00|6144.02|6144.02|6141.98|6141.98|6144.02|6144.02|6141.87|6141.87|0
1648128670000|2022-03-24 13:31:10|6142.22|6142.22|6142.22|6142.22|6142.22|6142.22|6142.22|6142.22|0
1648128710000|2022-03-24 13:31:50|6142.93|6142.93|6142.93|6142.93|6142.93|6142.93|6142.93|6142.93|0
1648128720000|2022-03-24 13:32:00|6142.68|6142.68|6142.68|6142.68|6142.68|6142.68|6142.68|6142.68|0
1648128730000|2022-03-24 13:32:10|6143.39|6143.39|6143.39|6143.39|6143.39|6143.39|6143.39|6143.39|0
1648128850000|2022-03-24 13:34:10|6143.06|6143.06|6142.72|6142.72|6143.43|6143.43|6142.72|6142.72|0
1648128860000|2022-03-24 13:34:20|6142.01|6142.01|6142.01|6142.01|6142.01|6142.01|6142.01|6142.01|0
1648128910000|2022-03-24 13:35:10|6141.89|6141.89|6138.82|6138.82|6141.89|6141.89|6138.82|6138.82|0
1648128930000|2022-03-24 13:35:30|6139.53|6139.53|6139.53|6139.53|6139.53|6139.53|6139.53|6139.53|0
1648128950000|2022-03-24 13:35:50|6138.82|6138.82|6138.86|6138.86|6139.53|6139.53|6138.82|6138.82|0
1648128960000|2022-03-24 13:36:00|6138.53|6138.53|6138.53|6138.53|6138.53|6138.53|6138.53|6138.53|0
1648128970000|2022-03-24 13:36:10|6137.81|6137.81|6137.81|6137.81|6137.81|6137.81|6137.81|6137.81|0
1648128980000|2022-03-24 13:36:20|6137.1|6137.1|6137.1|6137.1|6137.44|6137.44|6137.1|6137.1|0
1648128990000|2022-03-24 13:36:30|6136.36|6136.36|6136.36|6136.36|6136.36|6136.36|6136.36|6136.36|0
1648129040000|2022-03-24 13:37:20|6136.48|6136.48|6136.59|6136.59|6136.59|6136.59|6136.48|6136.48|0
1648129050000|2022-03-24 13:37:30|6135.88|6135.88|6135.4|6135.4|6135.88|6135.88|6135.4|6135.4|0
1648129060000|2022-03-24 13:37:40|6133.27|6133.27|6133.27|6133.27|6133.27|6133.27|6133.27|6133.27|0
1648129070000|2022-03-24 13:37:50|6135.03|6135.03|6136.41|6136.41|6136.41|6136.41|6135.03|6135.03|0
1648129080000|2022-03-24 13:38:00|6137.12|6137.12|6136.88|6136.88|6137.46|6137.46|6136.88|6136.88|0
1648129090000|2022-03-24 13:38:10|6137.37|6137.37|6137.37|6137.37|6137.37|6137.37|6137.37|6137.37|0
1648129120000|2022-03-24 13:38:40|6135.95|6135.95|6136.66|6136.66|6136.66|6136.66|6135.95|6135.95|0
1648129130000|2022-03-24 13:38:50|6136.39|6136.39|6136.39|6136.39|6136.39|6136.39|6136.39|6136.39|0
1648129160000|2022-03-24 13:39:20|6135.44|6135.44|6134.35|6134.35|6135.44|6135.44|6134.01|6134.01|0
1648129170000|2022-03-24 13:39:30|6134.1|6134.1|6134.1|6134.1|6134.1|6134.1|6134.1|6134.1|0
1648129180000|2022-03-24 13:39:40|6136.24|6136.24|6136.24|6136.24|6136.24|6136.24|6136.24|6136.24|0
1648129210000|2022-03-24 13:40:10|6135.52|6135.52|6135.52|6135.52|6135.52|6135.52|6135.52|6135.52|0
1648129220000|2022-03-24 13:40:20|6135.87|6135.87|6135.87|6135.87|6135.87|6135.87|6135.87|6135.87|0
1648129230000|2022-03-24 13:40:30|6136.34|6136.34|6136.34|6136.34|6136.34|6136.34|6136.34|6136.34|0
1648129240000|2022-03-24 13:40:40|6137.01|6137.01|6137.34|6137.34|6137.34|6137.34|6137.01|6137.01|0
1648129260000|2022-03-24 13:41:00|6137.08|6137.08|6137.34|6137.34|6137.34|6137.34|6137.08|6137.08|0
1648129290000|2022-03-24 13:41:30|6137.61|6137.61|6137.61|6137.61|6137.61|6137.61|6137.61|6137.61|0
1648129300000|2022-03-24 13:41:40|6138.1|6138.1|6138.57|6138.57|6138.57|6138.57|6138.1|6138.1|0
1648129310000|2022-03-24 13:41:50|6138.81|6138.81|6138.81|6138.81|6138.81|6138.81|6138.81|6138.81|0
1648129340000|2022-03-24 13:42:20|6139.15|6139.15|6139.66|6139.66|6139.66|6139.66|6139.15|6139.15|0
1648129380000|2022-03-24 13:43:00|6139.99|6139.99|6140.26|6140.26|6140.26|6140.26|6139.99|6139.99|0
1648129390000|2022-03-24 13:43:10|6140.01|6140.01|6140.01|6140.01|6140.01|6140.01|6140.01|6140.01|0
1648129420000|2022-03-24 13:43:40|6141.44|6141.44|6139.66|6139.66|6141.44|6141.44|6139.66|6139.66|0
1648129440000|2022-03-24 13:44:00|6139.33|6139.33|6138.04|6138.04|6139.33|6139.33|6138.04|6138.04|0
1648129450000|2022-03-24 13:44:10|6138.16|6138.16|6137.56|6137.56|6138.28|6138.28|6137.56|6137.56|0
1648129460000|2022-03-24 13:44:20|6137.32|6137.32|6136.61|6136.61|6137.32|6137.32|6136.61|6136.61|0
1648129500000|2022-03-24 13:45:00|6137.32|6137.32|6139.09|6139.09|6139.09|6139.09|6137.32|6137.32|0
1648129510000|2022-03-24 13:45:10|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|0
1648129520000|2022-03-24 13:45:20|6138.51|6138.51|6137.09|6137.09|6138.51|6138.51|6137.09|6137.09|0
1648129550000|2022-03-24 13:45:50|6137.32|6137.32|6137.32|6137.32|6137.32|6137.32|6137.32|6137.32|0
1648129560000|2022-03-24 13:46:00|6136.58|6136.58|6140.23|6140.23|6140.23|6140.23|6135.71|6135.71|0
1648129570000|2022-03-24 13:46:10|6140.35|6140.35|6140.47|6140.47|6141.18|6141.18|6140.35|6140.35|0
1648129590000|2022-03-24 13:46:30|6140.8|6140.8|6141.14|6141.14|6141.14|6141.14|6140.8|6140.8|0
1648129600000|2022-03-24 13:46:40|6141.6|6141.6|6141.6|6141.6|6141.6|6141.6|6141.6|6141.6|0
1648129620000|2022-03-24 13:47:00|6140.89|6140.89|6140.89|6140.89|6140.89|6140.89|6140.89|6140.89|0
1648129640000|2022-03-24 13:47:20|6141.6|6141.6|6136.37|6136.37|6141.6|6141.6|6136.37|6136.37|0
1648129650000|2022-03-24 13:47:30|6135.66|6135.66|6136.63|6136.63|6136.63|6136.63|6135.66|6135.66|0
1648129660000|2022-03-24 13:47:40|6134.16|6134.16|6134.16|6134.16|6134.16|6134.16|6134.16|6134.16|0
1648129690000|2022-03-24 13:48:10|6135.59|6135.59|6135.7|6135.7|6135.7|6135.7|6135.59|6135.59|0
1648129730000|2022-03-24 13:48:50|6135.95|6135.95|6135.95|6135.95|6135.95|6135.95|6135.95|6135.95|0
1648129740000|2022-03-24 13:49:00|6138.8|6138.8|6138.8|6138.8|6138.8|6138.8|6138.8|6138.8|0
1648129750000|2022-03-24 13:49:10|6138.91|6138.91|6139.14|6139.14|6139.14|6139.14|6138.91|6138.91|0
1648129790000|2022-03-24 13:49:50|6139.86|6139.86|6139.86|6139.86|6139.86|6139.86|6139.86|6139.86|0
1648129800000|2022-03-24 13:50:00|6139.61|6139.61|6138.9|6138.9|6139.61|6139.61|6138.9|6138.9|0
1648129810000|2022-03-24 13:50:10|6138.43|6138.43|6138.67|6138.67|6138.67|6138.67|6138.43|6138.43|0
1648129820000|2022-03-24 13:50:20|6138.78|6138.78|6139|6139|6139|6139|6138.67|6138.67|0
1648129830000|2022-03-24 13:50:30|6139.25|6139.25|6140.67|6140.67|6140.67|6140.67|6139.25|6139.25|0
1648129860000|2022-03-24 13:51:00|6138.29|6138.29|6138.29|6138.29|6138.29|6138.29|6138.29|6138.29|0
1648129870000|2022-03-24 13:51:10|6136.87|6136.87|6135.19|6135.19|6136.87|6136.87|6135.19|6135.19|0
1648129880000|2022-03-24 13:51:20|6135.43|6135.43|6135.43|6135.43|6135.43|6135.43|6135.43|6135.43|0
1648129890000|2022-03-24 13:51:30|6133.29|6133.29|6133.17|6133.17|6133.29|6133.29|6133.17|6133.17|0
1648129900000|2022-03-24 13:51:40|6132.46|6132.46|6132.46|6132.46|6132.46|6132.46|6132.46|6132.46|0
1648129910000|2022-03-24 13:51:50|6133.17|6133.17|6133.17|6133.17|6133.17|6133.17|6133.17|6133.17|0
1648129940000|2022-03-24 13:52:20|6131.75|6131.75|6132.71|6132.71|6132.71|6132.71|6131.75|6131.75|0
1648129950000|2022-03-24 13:52:30|6132|6132|6133.16|6133.16|6133.16|6133.16|6128.88|6128.88|0
1648129970000|2022-03-24 13:52:50|6132.45|6132.45|6132.45|6132.45|6132.45|6132.45|6132.45|6132.45|0
1648129980000|2022-03-24 13:53:00|6132.69|6132.69|6132.69|6132.69|6132.69|6132.69|6132.69|6132.69|0
1648129990000|2022-03-24 13:53:10|6134.83|6134.83|6134.83|6134.83|6134.83|6134.83|6134.83|6134.83|0
1648130000000|2022-03-24 13:53:20|6135.54|6135.54|6134.96|6134.96|6135.54|6135.54|6134.96|6134.96|0
1648130040000|2022-03-24 13:54:00|6135.31|6135.31|6135.31|6135.31|6135.31|6135.31|6135.31|6135.31|0
1648130070000|2022-03-24 13:54:30|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|0
1648130080000|2022-03-24 13:54:40|6135.89|6135.89|6135.89|6135.89|6135.89|6135.89|6135.89|6135.89|0
1648130090000|2022-03-24 13:54:50|6136.15|6136.15|6136.15|6136.15|6136.15|6136.15|6136.15|6136.15|0
1648130120000|2022-03-24 13:55:20|6139|6139|6139|6139|6139|6139|6139|6139|0
1648130130000|2022-03-24 13:55:30|6138.89|6138.89|6138.89|6138.89|6138.89|6138.89|6138.89|6138.89|0
1648130140000|2022-03-24 13:55:40|6139.72|6139.72|6140.31|6140.31|6140.43|6140.43|6139.72|6139.72|0
1648130150000|2022-03-24 13:55:50|6140.43|6140.43|6139|6139|6141.14|6141.14|6136.87|6136.87|0
1648130160000|2022-03-24 13:56:00|6139.72|6139.72|6139.94|6139.94|6140.43|6140.43|6139.72|6139.72|0
1648130180000|2022-03-24 13:56:20|6139.22|6139.22|6139.22|6139.22|6139.22|6139.22|6139.22|6139.22|0
1648130220000|2022-03-24 13:57:00|6139.72|6139.72|6139.72|6139.72|6139.72|6139.72|6139.72|6139.72|0
1648130240000|2022-03-24 13:57:20|6140.05|6140.05|6140.17|6140.17|6140.17|6140.17|6140.05|6140.05|0
1648130250000|2022-03-24 13:57:30|6139.46|6139.46|6138.74|6138.74|6139.46|6139.46|6138.74|6138.74|0
1648130260000|2022-03-24 13:57:40|6139.46|6139.46|6140.88|6140.88|6140.88|6140.88|6139.46|6139.46|0
1648130270000|2022-03-24 13:57:50|6140.17|6140.17|6140.17|6140.17|6140.17|6140.17|6140.17|6140.17|0
1648130300000|2022-03-24 13:58:20|6141.59|6141.59|6140.25|6140.25|6141.59|6141.59|6140.25|6140.25|0
1648130310000|2022-03-24 13:58:30|6139.54|6139.54|6139.54|6139.54|6139.54|6139.54|6139.54|6139.54|0
1648130320000|2022-03-24 13:58:40|6138.82|6138.82|6138.58|6138.58|6138.82|6138.82|6138.58|6138.58|0
1648130350000|2022-03-24 13:59:10|6138.81|6138.81|6141.19|6141.19|6141.19|6141.19|6138.81|6138.81|0
1648130360000|2022-03-24 13:59:20|6141.08|6141.08|6141.08|6141.08|6141.08|6141.08|6141.08|6141.08|0
1648130380000|2022-03-24 13:59:40|6140.96|6140.96|6140.21|6140.21|6141.63|6141.63|6140.21|6140.21|0
1648130400000|2022-03-24 14:00:00|6141.63|6141.63|6142.08|6142.08|6142.2|6142.2|6141.63|6141.63|0
1648130410000|2022-03-24 14:00:10|6142.33|6142.33|6142.33|6142.33|6142.33|6142.33|6142.33|6142.33|0
1648130420000|2022-03-24 14:00:20|6144.47|6144.47|6144.47|6144.47|6144.47|6144.47|6144.47|6144.47|0
1648130440000|2022-03-24 14:00:40|6144.8|6144.8|6145.15|6145.15|6145.15|6145.15|6144.8|6144.8|0
1648130450000|2022-03-24 14:00:50|6145.27|6145.27|6145.27|6145.27|6145.27|6145.27|6145.27|6145.27|0
1648130460000|2022-03-24 14:01:00|6146.69|6146.69|6146.46|6146.46|6148.59|6148.59|6146.46|6146.46|0
1648130470000|2022-03-24 14:01:10|6146.72|6146.72|6146.72|6146.72|6146.72|6146.72|6146.72|6146.72|0
1648130480000|2022-03-24 14:01:20|6146.47|6146.47|6146.13|6146.13|6146.47|6146.47|6146.13|6146.13|0
1648130500000|2022-03-24 14:01:40|6146.84|6146.84|6146.13|6146.13|6146.84|6146.84|6146.13|6146.13|0
1648130510000|2022-03-24 14:01:50|6146.84|6146.84|6146.13|6146.13|6146.84|6146.84|6146.13|6146.13|0
1648130520000|2022-03-24 14:02:00|6146.36|6146.36|6147.42|6147.42|6147.42|6147.42|6146.36|6146.36|0
1648130560000|2022-03-24 14:02:40|6147.53|6147.53|6147.53|6147.53|6147.53|6147.53|6147.53|6147.53|0
1648130580000|2022-03-24 14:03:00|6146.82|6146.82|6146.82|6146.82|6146.82|6146.82|6146.82|6146.82|0
1648130590000|2022-03-24 14:03:10|6146.11|6146.11|6145.88|6145.88|6146.11|6146.11|6145.88|6145.88|0
1648130610000|2022-03-24 14:03:30|6145.21|6145.21|6144.47|6144.47|6145.21|6145.21|6144.47|6144.47|0
1648130640000|2022-03-24 14:04:00|6144.8|6144.8|6143.38|6143.38|6144.8|6144.8|6142.67|6142.67|0
1648130670000|2022-03-24 14:04:30|6143.62|6143.62|6145.72|6145.72|6145.72|6145.72|6143.62|6143.62|0
1648130680000|2022-03-24 14:04:40|6145.38|6145.38|6145.38|6145.38|6145.38|6145.38|6145.38|6145.38|0
1648130710000|2022-03-24 14:05:10|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|0
1648130720000|2022-03-24 14:05:20|6144.31|6144.31|6144.79|6144.79|6144.79|6144.79|6144.08|6144.08|0
1648130730000|2022-03-24 14:05:30|6145.02|6145.02|6144.79|6144.79|6145.02|6145.02|6144.79|6144.79|0
1648130740000|2022-03-24 14:05:40|6144.56|6144.56|6144.56|6144.56|6144.56|6144.56|6144.56|6144.56|0
1648130760000|2022-03-24 14:06:00|6145.98|6145.98|6145.27|6145.27|6145.98|6145.98|6145.27|6145.27|0
1648130810000|2022-03-24 14:06:50|6145.15|6145.15|6145.15|6145.15|6145.15|6145.15|6145.15|6145.15|0
1648130820000|2022-03-24 14:07:00|6145.27|6145.27|6145.27|6145.27|6145.27|6145.27|6145.27|6145.27|0
1648130830000|2022-03-24 14:07:10|6145.5|6145.5|6147.92|6147.92|6148.15|6148.15|6145.5|6145.5|0
1648130840000|2022-03-24 14:07:20|6150.76|6150.76|6151.01|6151.01|6151.01|6151.01|6150.76|6150.76|0
1648130850000|2022-03-24 14:07:30|6151.59|6151.59|6151.36|6151.36|6151.59|6151.59|6151.36|6151.36|0
1648130860000|2022-03-24 14:07:40|6151.11|6151.11|6151.11|6151.11|6151.11|6151.11|6151.11|6151.11|0
1648130880000|2022-03-24 14:08:00|6151.34|6151.34|6151.34|6151.34|6151.34|6151.34|6151.34|6151.34|0
1648130890000|2022-03-24 14:08:10|6151.23|6151.23|6151.23|6151.23|6151.23|6151.23|6151.23|6151.23|0
1648130900000|2022-03-24 14:08:20|6151.94|6151.94|6151.94|6151.94|6151.94|6151.94|6151.94|6151.94|0
1648130950000|2022-03-24 14:09:10|6152.2|6152.2|6152.2|6152.2|6152.2|6152.2|6152.2|6152.2|0
1648130960000|2022-03-24 14:09:20|6152.55|6152.55|6152.67|6152.67|6152.67|6152.67|6152.55|6152.55|0
1648131000000|2022-03-24 14:10:00|6152.33|6152.33|6151.62|6151.62|6152.33|6152.33|6151.62|6151.62|0
1648131010000|2022-03-24 14:10:10|6153.04|6153.04|6153.04|6153.04|6153.04|6153.04|6153.04|6153.04|0
1648131040000|2022-03-24 14:10:40|6153.29|6153.29|6153.29|6153.29|6153.29|6153.29|6153.29|6153.29|0
1648131120000|2022-03-24 14:12:00|6152.78|6152.78|6153.49|6153.49|6153.49|6153.49|6152.78|6152.78|0
1648131130000|2022-03-24 14:12:10|6154.2|6154.2|6154.2|6154.2|6154.2|6154.2|6154.2|6154.2|0
1648131140000|2022-03-24 14:12:20|6154.91|6154.91|6154.91|6154.91|6154.91|6154.91|6154.91|6154.91|0
1648131230000|2022-03-24 14:13:50|6157.05|6157.05|6157.05|6157.05|6157.05|6157.05|6157.05|6157.05|0
1648131250000|2022-03-24 14:14:10|6156.34|6156.34|6156.34|6156.34|6156.34|6156.34|6156.34|6156.34|0
1648131260000|2022-03-24 14:14:20|6156.59|6156.59|6156.59|6156.59|6156.59|6156.59|6156.59|6156.59|0
1648131270000|2022-03-24 14:14:30|6158.01|6158.01|6157.3|6157.3|6158.01|6158.01|6157.3|6157.3|0
1648131290000|2022-03-24 14:14:50|6157.18|6157.18|6157.18|6157.18|6157.18|6157.18|6157.18|6157.18|0
1648131300000|2022-03-24 14:15:00|6157.41|6157.41|6157.41|6157.41|6157.41|6157.41|6157.41|6157.41|0
1648131310000|2022-03-24 14:15:10|6158.13|6158.13|6158.13|6158.13|6158.13|6158.13|6158.13|6158.13|0
1648131320000|2022-03-24 14:15:20|6156.7|6156.7|6156.7|6156.7|6156.7|6156.7|6156.7|6156.7|0
1648131370000|2022-03-24 14:16:10|6156.95|6156.95|6156.95|6156.95|6156.95|6156.95|6156.95|6156.95|0
1648131380000|2022-03-24 14:16:20|6159.08|6159.08|6159.8|6159.8|6159.8|6159.8|6159.08|6159.08|0
1648131400000|2022-03-24 14:16:40|6160.51|6160.51|6159.08|6159.08|6160.51|6160.51|6159.08|6159.08|0
1648131440000|2022-03-24 14:17:20|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|0
1648131450000|2022-03-24 14:17:30|6160.76|6160.76|6160.76|6160.76|6160.76|6160.76|6160.76|6160.76|0
1648131460000|2022-03-24 14:17:40|6161.47|6161.47|6161.47|6161.47|6161.47|6161.47|6161.47|6161.47|0
1648131470000|2022-03-24 14:17:50|6160.52|6160.52|6160.52|6160.52|6160.52|6160.52|6160.52|6160.52|0
1648131490000|2022-03-24 14:18:10|6160.86|6160.86|6161.57|6161.57|6161.57|6161.57|6160.86|6160.86|0
1648131500000|2022-03-24 14:18:20|6162.28|6162.28|6162.28|6162.28|6162.28|6162.28|6162.28|6162.28|0
1648131530000|2022-03-24 14:18:50|6163|6163|6163|6163|6163|6163|6163|6163|0
1648131540000|2022-03-24 14:19:00|6163.71|6163.71|6164.42|6164.42|6164.78|6164.78|6163.71|6163.71|0
1648131550000|2022-03-24 14:19:10|6164.3|6164.3|6164.3|6164.3|6164.3|6164.3|6164.3|6164.3|0
1648131560000|2022-03-24 14:19:20|6165.01|6165.01|6166.77|6166.77|6166.77|6166.77|6165.01|6165.01|0
1648131590000|2022-03-24 14:19:50|6167.49|6167.49|6167.49|6167.49|6167.49|6167.49|6167.49|6167.49|0
1648131600000|2022-03-24 14:20:00|6167.72|6167.72|6166.95|6166.95|6168.21|6168.21|6166.95|6166.95|0
1648131620000|2022-03-24 14:20:20|6167.28|6167.28|6167.28|6167.28|6167.28|6167.28|6167.28|6167.28|0
1648131630000|2022-03-24 14:20:30|6167.04|6167.04|6166.92|6166.92|6167.04|6167.04|6166.92|6166.92|0
1648131640000|2022-03-24 14:20:40|6165.5|6165.5|6163.84|6163.84|6165.5|6165.5|6163.84|6163.84|0
1648131660000|2022-03-24 14:21:00|6163.13|6163.13|6163.84|6163.84|6163.84|6163.84|6163.13|6163.13|0
1648131680000|2022-03-24 14:21:20|6162.42|6162.42|6162.53|6162.53|6163.13|6163.13|6162.41|6162.41|0
1648131690000|2022-03-24 14:21:30|6162.86|6162.86|6162.86|6162.86|6162.86|6162.86|6162.86|6162.86|0
1648131700000|2022-03-24 14:21:40|6160.02|6160.02|6158.24|6158.24|6160.02|6160.02|6158.13|6158.13|0
1648131710000|2022-03-24 14:21:50|6158.96|6158.96|6158|6158|6159.67|6159.67|6158|6158|0
1648131720000|2022-03-24 14:22:00|6158.11|6158.11|6158.11|6158.11|6158.11|6158.11|6158.11|6158.11|0
1648131750000|2022-03-24 14:22:30|6158.36|6158.36|6160.03|6160.03|6160.03|6160.03|6158.36|6158.36|0
1648131780000|2022-03-24 14:23:00|6159.32|6159.32|6159.32|6159.32|6159.32|6159.32|6159.32|6159.32|0
1648131790000|2022-03-24 14:23:10|6158.61|6158.61|6158.61|6158.61|6158.61|6158.61|6158.61|6158.61|0
1648131810000|2022-03-24 14:23:30|6157.89|6157.89|6158.01|6158.01|6158.01|6158.01|6157.89|6157.89|0
1648131850000|2022-03-24 14:24:10|6157.76|6157.76|6157.76|6157.76|6157.76|6157.76|6157.76|6157.76|0
1648131870000|2022-03-24 14:24:30|6159.19|6159.19|6159.9|6159.9|6159.9|6159.9|6159.19|6159.19|0
1648131890000|2022-03-24 14:24:50|6160.15|6160.15|6160.15|6160.15|6160.15|6160.15|6160.15|6160.15|0
1648131920000|2022-03-24 14:25:20|6160.26|6160.26|6160.38|6160.38|6160.38|6160.38|6160.26|6160.26|0
1648131930000|2022-03-24 14:25:30|6160.26|6160.26|6160.97|6160.97|6160.97|6160.97|6160.26|6160.26|0
1648131940000|2022-03-24 14:25:40|6160.86|6160.86|6161.11|6161.11|6161.11|6161.11|6160.86|6160.86|0
1648131950000|2022-03-24 14:25:50|6161.82|6161.82|6162.08|6162.08|6162.08|6162.08|6161.82|6161.82|0
1648131980000|2022-03-24 14:26:20|6161.73|6161.73|6161.73|6161.73|6161.73|6161.73|6161.73|6161.73|0
1648131990000|2022-03-24 14:26:30|6161.02|6161.02|6158.88|6158.88|6161.02|6161.02|6158.88|6158.88|0
1648132010000|2022-03-24 14:26:50|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|0
1648132030000|2022-03-24 14:27:10|6158.29|6158.29|6158.04|6158.04|6158.64|6158.64|6157.92|6157.92|0
1648132040000|2022-03-24 14:27:20|6158.16|6158.16|6160.29|6160.29|6160.41|6160.41|6158.16|6158.16|0
1648132060000|2022-03-24 14:27:40|6160.76|6160.76|6160.76|6160.76|6160.76|6160.76|6160.76|6160.76|0
1648132070000|2022-03-24 14:27:50|6160.87|6160.87|6160.52|6160.52|6160.87|6160.87|6160.52|6160.52|0
1648132080000|2022-03-24 14:28:00|6160.77|6160.77|6160.77|6160.77|6160.77|6160.77|6160.77|6160.77|0
1648132100000|2022-03-24 14:28:20|6160.89|6160.89|6160.89|6160.89|6160.89|6160.89|6160.89|6160.89|0
1648132110000|2022-03-24 14:28:30|6160.77|6160.77|6160.89|6160.89|6160.89|6160.89|6160.77|6160.77|0
1648132120000|2022-03-24 14:28:40|6161|6161|6160.89|6160.89|6161|6161|6160.77|6160.77|0
1648132130000|2022-03-24 14:28:50|6161.38|6161.38|6161.38|6161.38|6161.38|6161.38|6161.38|6161.38|0
1648132140000|2022-03-24 14:29:00|6161.61|6161.61|6161.61|6161.61|6161.61|6161.61|6161.61|6161.61|0
1648132210000|2022-03-24 14:30:10|6161.73|6161.73|6163.75|6163.75|6163.98|6163.98|6161.73|6161.73|0
1648132220000|2022-03-24 14:30:20|6163.04|6163.04|6163.04|6163.04|6163.04|6163.04|6163.04|6163.04|0
1648132230000|2022-03-24 14:30:30|6163.15|6163.15|6162.55|6162.55|6163.27|6163.27|6162.55|6162.55|0
1648132240000|2022-03-24 14:30:40|6163.98|6163.98|6164.69|6164.69|6164.69|6164.69|6163.98|6163.98|0
1648132250000|2022-03-24 14:30:50|6165.4|6165.4|6165.4|6165.4|6165.4|6165.4|6165.4|6165.4|0
1648132260000|2022-03-24 14:31:00|6165.52|6165.52|6165.78|6165.78|6165.78|6165.78|6165.52|6165.52|0
1648132270000|2022-03-24 14:31:10|6166.03|6166.03|6165.69|6165.69|6166.03|6166.03|6165.69|6165.69|0
1648132280000|2022-03-24 14:31:20|6166.19|6166.19|6166.19|6166.19|6166.19|6166.19|6166.19|6166.19|0
1648132290000|2022-03-24 14:31:30|6165.94|6165.94|6166.19|6166.19|6166.19|6166.19|6165.94|6165.94|0
1648132300000|2022-03-24 14:31:40|6166.65|6166.65|6166.53|6166.53|6167|6167|6166.53|6166.53|0
1648132310000|2022-03-24 14:31:50|6166.65|6166.65|6166.65|6166.65|6166.65|6166.65|6166.65|6166.65|0
1648132320000|2022-03-24 14:32:00|6166.77|6166.77|6166.88|6166.88|6166.88|6166.88|6166.77|6166.77|0
1648132340000|2022-03-24 14:32:20|6167.22|6167.22|6166.99|6166.99|6167.22|6167.22|6166.99|6166.99|0
1648132350000|2022-03-24 14:32:30|6169.83|6169.83|6165.94|6165.94|6169.83|6169.83|6165.94|6165.94|0
1648132360000|2022-03-24 14:32:40|6165.2|6165.2|6164.82|6164.82|6165.53|6165.53|6164.82|6164.82|0
1648132370000|2022-03-24 14:32:50|6164.71|6164.71|6164.71|6164.71|6164.71|6164.71|6164.71|6164.71|0
1648132380000|2022-03-24 14:33:00|6164.82|6164.82|6164.94|6164.94|6164.94|6164.94|6164.82|6164.82|0
1648132390000|2022-03-24 14:33:10|6164.82|6164.82|6164.82|6164.82|6164.82|6164.82|6164.82|6164.82|0
1648132410000|2022-03-24 14:33:30|6166.25|6166.25|6167.79|6167.79|6167.79|6167.79|6166.25|6166.25|0
1648132420000|2022-03-24 14:33:40|6167.67|6167.67|6167.67|6167.67|6167.67|6167.67|6167.67|6167.67|0
1648132450000|2022-03-24 14:34:10|6167.9|6167.9|6168.02|6168.02|6168.02|6168.02|6167.9|6167.9|0
1648132460000|2022-03-24 14:34:20|6167.9|6167.9|6168.24|6168.24|6168.24|6168.24|6167.9|6167.9|0
1648132510000|2022-03-24 14:35:10|6165.77|6165.77|6165.29|6165.29|6165.77|6165.77|6165.29|6165.29|0
1648132530000|2022-03-24 14:35:30|6165.17|6165.17|6164.71|6164.71|6165.17|6165.17|6164.71|6164.71|0
1648132540000|2022-03-24 14:35:40|6164.82|6164.82|6165.65|6165.65|6165.65|6165.65|6164.82|6164.82|0
1648132590000|2022-03-24 14:36:30|6165.39|6165.39|6165.39|6165.39|6165.39|6165.39|6165.39|6165.39|0
1648132620000|2022-03-24 14:37:00|6165.05|6165.05|6163.63|6163.63|6165.05|6165.05|6163.63|6163.63|0
1648132630000|2022-03-24 14:37:10|6163.4|6163.4|6163.4|6163.4|6163.4|6163.4|6163.4|6163.4|0
1648132640000|2022-03-24 14:37:20|6164.11|6164.11|6164.11|6164.11|6164.11|6164.11|6164.11|6164.11|0
1648132660000|2022-03-24 14:37:40|6163.88|6163.88|6163.88|6163.88|6163.88|6163.88|6163.88|6163.88|0
1648132670000|2022-03-24 14:37:50|6163.76|6163.76|6163.76|6163.76|6163.76|6163.76|6163.76|6163.76|0
1648132680000|2022-03-24 14:38:00|6163.88|6163.88|6162.45|6162.45|6163.88|6163.88|6162.45|6162.45|0
1648132690000|2022-03-24 14:38:10|6162.34|6162.34|6162.34|6162.34|6162.34|6162.34|6162.34|6162.34|0
1648132710000|2022-03-24 14:38:30|6163.05|6163.05|6163.05|6163.05|6163.05|6163.05|6163.05|6163.05|0
1648132770000|2022-03-24 14:39:30|6164.47|6164.47|6163.76|6163.76|6164.47|6164.47|6163.76|6163.76|0
1648132780000|2022-03-24 14:39:40|6163.99|6163.99|6163.88|6163.88|6164.11|6164.11|6163.88|6163.88|0
1648132800000|2022-03-24 14:40:00|6163.76|6163.76|6163.65|6163.65|6163.76|6163.76|6163.65|6163.65|0
1648132810000|2022-03-24 14:40:10|6163.31|6163.31|6163.31|6163.31|6163.31|6163.31|6163.31|6163.31|0
1648132820000|2022-03-24 14:40:20|6163.19|6163.19|6164.02|6164.02|6164.02|6164.02|6163.19|6163.19|0
1648132870000|2022-03-24 14:41:10|6164.14|6164.14|6164.37|6164.37|6164.37|6164.37|6164.02|6164.02|0
1648132910000|2022-03-24 14:41:50|6165.08|6165.08|6164.37|6164.37|6165.08|6165.08|6164.37|6164.37|0
1648132920000|2022-03-24 14:42:00|6163.66|6163.66|6163.66|6163.66|6163.66|6163.66|6163.66|6163.66|0
1648132940000|2022-03-24 14:42:20|6164.37|6164.37|6164.37|6164.37|6164.37|6164.37|6164.37|6164.37|0
1648132970000|2022-03-24 14:42:50|6164.62|6164.62|6164.62|6164.62|6164.62|6164.62|6164.62|6164.62|0
1648133040000|2022-03-24 14:44:00|6165.33|6165.33|6165.33|6165.33|6165.33|6165.33|6165.33|6165.33|0
1648133080000|2022-03-24 14:44:40|6165.08|6165.08|6165.08|6165.08|6165.08|6165.08|6165.08|6165.08|0
1648133090000|2022-03-24 14:44:50|6165.66|6165.66|6166.94|6166.94|6166.94|6166.94|6165.66|6165.66|0
1648133100000|2022-03-24 14:45:00|6166.6|6166.6|6166.6|6166.6|6166.6|6166.6|6166.6|6166.6|0
1648133120000|2022-03-24 14:45:20|6165.17|6165.17|6166.56|6166.56|6166.56|6166.56|6165.17|6165.17|0
1648133130000|2022-03-24 14:45:30|6166.67|6166.67|6166.67|6166.67|6166.67|6166.67|6166.67|6166.67|0
1648133140000|2022-03-24 14:45:40|6167.38|6167.38|6167.38|6167.38|6167.38|6167.38|6167.38|6167.38|0
1648133160000|2022-03-24 14:46:00|6166.67|6166.67|6165.96|6165.96|6166.67|6166.67|6165.96|6165.96|0
1648133170000|2022-03-24 14:46:10|6165.25|6165.25|6165.25|6165.25|6165.25|6165.25|6165.25|6165.25|0
1648133220000|2022-03-24 14:47:00|6165.96|6165.96|6167.38|6167.38|6167.38|6167.38|6165.25|6165.25|0
1648133230000|2022-03-24 14:47:10|6166.67|6166.67|6165.96|6165.96|6166.67|6166.67|6165.96|6165.96|0
1648133240000|2022-03-24 14:47:20|6165.25|6165.25|6165.25|6165.25|6165.25|6165.25|6165.25|6165.25|0
1648133260000|2022-03-24 14:47:40|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|0
1648133270000|2022-03-24 14:47:50|6165.25|6165.25|6165.49|6165.49|6165.49|6165.49|6165.25|6165.25|0
1648133280000|2022-03-24 14:48:00|6164.78|6164.78|6164.07|6164.07|6164.78|6164.78|6163.36|6163.36|0
1648133300000|2022-03-24 14:48:20|6163.36|6163.36|6163.36|6163.36|6163.36|6163.36|6163.36|6163.36|0
1648133320000|2022-03-24 14:48:40|6164.07|6164.07|6165.49|6165.49|6166.21|6166.21|6164.07|6164.07|0
1648133330000|2022-03-24 14:48:50|6165.73|6165.73|6165.49|6165.49|6165.73|6165.73|6165.49|6165.49|0
1648133340000|2022-03-24 14:49:00|6164.78|6164.78|6164.78|6164.78|6164.78|6164.78|6164.78|6164.78|0
1648133350000|2022-03-24 14:49:10|6164.9|6164.9|6164.9|6164.9|6164.9|6164.9|6164.9|6164.9|0
1648133360000|2022-03-24 14:49:20|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|0
1648133370000|2022-03-24 14:49:30|6166.1|6166.1|6165.39|6165.39|6166.1|6166.1|6165.39|6165.39|0
1648133390000|2022-03-24 14:49:50|6165.64|6165.64|6165.64|6165.64|6165.64|6165.64|6165.64|6165.64|0
1648133400000|2022-03-24 14:50:00|6165.39|6165.39|6164.68|6164.68|6165.39|6165.39|6164.68|6164.68|0
1648133410000|2022-03-24 14:50:10|6164.45|6164.45|6164.45|6164.45|6164.45|6164.45|6164.45|6164.45|0
1648133420000|2022-03-24 14:50:20|6163.02|6163.02|6163.02|6163.02|6163.02|6163.02|6163.02|6163.02|0
1648133430000|2022-03-24 14:50:30|6162.78|6162.78|6163.02|6163.02|6163.02|6163.02|6162.78|6162.78|0
1648133470000|2022-03-24 14:51:10|6164.45|6164.45|6166.21|6166.21|6166.21|6166.21|6164.45|6164.45|0
1648133480000|2022-03-24 14:51:20|6166.92|6166.92|6167.62|6167.62|6167.97|6167.97|6166.54|6166.54|0
1648133490000|2022-03-24 14:51:30|6167.74|6167.74|6167.74|6167.74|6167.74|6167.74|6167.74|6167.74|0
1648133510000|2022-03-24 14:51:50|6167.62|6167.62|6167.85|6167.85|6167.85|6167.85|6167.62|6167.62|0
1648133520000|2022-03-24 14:52:00|6166.43|6166.43|6166.43|6166.43|6166.43|6166.43|6166.43|6166.43|0
1648133530000|2022-03-24 14:52:10|6165.72|6165.72|6165.72|6165.72|6165.72|6165.72|6165.72|6165.72|0
1648133540000|2022-03-24 14:52:20|6164.29|6164.29|6163.09|6163.09|6164.29|6164.29|6163.09|6163.09|0
1648133570000|2022-03-24 14:52:50|6165.22|6165.22|6165.45|6165.45|6165.45|6165.45|6165.22|6165.22|0
1648133580000|2022-03-24 14:53:00|6164.96|6164.96|6164.96|6164.96|6165.67|6165.67|6164.96|6164.96|0
1648133590000|2022-03-24 14:53:10|6164.84|6164.84|6162.46|6162.46|6164.84|6164.84|6162.46|6162.46|0
1648133610000|2022-03-24 14:53:30|6162.21|6162.21|6162.21|6162.21|6162.21|6162.21|6162.21|6162.21|0
1648133640000|2022-03-24 14:54:00|6163.89|6163.89|6163.89|6163.89|6163.89|6163.89|6163.89|6163.89|0
1648133680000|2022-03-24 14:54:40|6164.6|6164.6|6164.6|6164.6|6164.6|6164.6|6164.6|6164.6|0
1648133730000|2022-03-24 14:55:30|6163.89|6163.89|6163.17|6163.17|6163.89|6163.89|6163.17|6163.17|0
1648133740000|2022-03-24 14:55:40|6162.46|6162.46|6162.46|6162.46|6162.46|6162.46|6162.46|6162.46|0
1648133750000|2022-03-24 14:55:50|6163.17|6163.17|6163.17|6163.17|6163.17|6163.17|6163.17|6163.17|0
1648133760000|2022-03-24 14:56:00|6162.46|6162.46|6161.75|6161.75|6162.46|6162.46|6161.75|6161.75|0
1648133800000|2022-03-24 14:56:40|6162.1|6162.1|6162.21|6162.21|6162.21|6162.21|6162.1|6162.1|0
1648133810000|2022-03-24 14:56:50|6163.51|6163.51|6160.76|6160.76|6163.51|6163.51|6160.76|6160.76|0
1648133820000|2022-03-24 14:57:00|6160.53|6160.53|6160.53|6160.53|6160.53|6160.53|6160.53|6160.53|0
1648133860000|2022-03-24 14:57:40|6161.24|6161.24|6161.24|6161.24|6161.24|6161.24|6161.24|6161.24|0
1648133870000|2022-03-24 14:57:50|6161.36|6161.36|6162.41|6162.41|6162.52|6162.52|6161.36|6161.36|0
1648133880000|2022-03-24 14:58:00|6162.52|6162.52|6162.87|6162.87|6162.87|6162.87|6162.52|6162.52|0
1648133890000|2022-03-24 14:58:10|6162.75|6162.75|6164.41|6164.41|6164.41|6164.41|6162.75|6162.75|0
1648133900000|2022-03-24 14:58:20|6164.67|6164.67|6164.79|6164.79|6165.12|6165.12|6164.67|6164.67|0
1648133910000|2022-03-24 14:58:30|6165.05|6165.05|6165.05|6165.05|6165.05|6165.05|6165.05|6165.05|0
1648133940000|2022-03-24 14:59:00|6166.26|6166.26|6167.22|6167.22|6167.22|6167.22|6166.26|6166.26|0
1648133950000|2022-03-24 14:59:10|6168.64|6168.64|6169.69|6169.69|6169.69|6169.69|6168.64|6168.64|0
1648133960000|2022-03-24 14:59:20|6169.57|6169.57|6169.57|6169.57|6169.57|6169.57|6169.57|6169.57|0
1648133970000|2022-03-24 14:59:30|6169.24|6169.24|6165.81|6165.81|6169.24|6169.24|6165.81|6165.81|0
1648133980000|2022-03-24 14:59:40|6167.23|6167.23|6167.7|6167.7|6167.7|6167.7|6166.98|6166.98|0
1648133990000|2022-03-24 14:59:50|6167.43|6167.43|6167.43|6167.43|6167.43|6167.43|6167.43|6167.43|0
1648134020000|2022-03-24 15:00:20|6168.14|6168.14|6168.14|6168.14|6168.14|6168.14|6168.14|6168.14|0
1648134060000|2022-03-24 15:01:00|6168.97|6168.97|6169.46|6169.46|6172.09|6172.09|6168.97|6168.97|0
1648134070000|2022-03-24 15:01:10|6170.04|6170.04|6170.06|6170.06|6172.44|6172.44|6170.04|6170.04|0
1648134080000|2022-03-24 15:01:20|6169.35|6169.35|6166.74|6166.74|6169.35|6169.35|6166.74|6166.74|0
1648134090000|2022-03-24 15:01:30|6166.51|6166.51|6165.92|6165.92|6166.51|6166.51|6164.97|6164.97|0
1648134100000|2022-03-24 15:01:40|6165.65|6165.65|6165.18|6165.18|6165.65|6165.65|6165.18|6165.18|0
1648134110000|2022-03-24 15:01:50|6165.41|6165.41|6165.07|6165.07|6165.41|6165.41|6164.58|6164.58|0
1648134120000|2022-03-24 15:02:00|6164.36|6164.36|6164.81|6164.81|6164.81|6164.81|6164.11|6164.11|0
1648134130000|2022-03-24 15:02:10|6164.1|6164.1|6164.1|6164.1|6164.1|6164.1|6164.1|6164.1|0
1648134140000|2022-03-24 15:02:20|6162.67|6162.67|6162.33|6162.33|6162.67|6162.67|6162.33|6162.33|0
1648134160000|2022-03-24 15:02:40|6161.61|6161.61|6160.45|6160.45|6161.61|6161.61|6160.45|6160.45|0
1648134170000|2022-03-24 15:02:50|6160.94|6160.94|6159.52|6159.52|6160.94|6160.94|6159.52|6159.52|0
1648134190000|2022-03-24 15:03:10|6160.94|6160.94|6160.94|6160.94|6160.94|6160.94|6160.94|6160.94|0
1648134260000|2022-03-24 15:04:20|6160.48|6160.48|6160.48|6160.48|6160.6|6160.6|6160.48|6160.48|0
1648134270000|2022-03-24 15:04:30|6160.83|6160.83|6162.25|6162.25|6162.25|6162.25|6160.83|6160.83|0
1648134290000|2022-03-24 15:04:50|6162.6|6162.6|6162.83|6162.83|6162.83|6162.83|6162.6|6162.6|0
1648134300000|2022-03-24 15:05:00|6162.48|6162.48|6162.48|6162.48|6162.48|6162.48|6162.48|6162.48|0
1648134330000|2022-03-24 15:05:30|6163.19|6163.19|6159.66|6159.66|6163.19|6163.19|6159.66|6159.66|0
1648134340000|2022-03-24 15:05:40|6158.95|6158.95|6158.95|6158.95|6158.95|6158.95|6158.95|6158.95|0
1648134380000|2022-03-24 15:06:20|6160.37|6160.37|6161.2|6161.2|6161.2|6161.2|6160.37|6160.37|0
1648134390000|2022-03-24 15:06:30|6160.71|6160.71|6160.59|6160.59|6160.71|6160.71|6160.59|6160.59|0
1648134400000|2022-03-24 15:06:40|6161.3|6161.3|6160.53|6160.53|6161.3|6161.3|6160.53|6160.53|0
1648134410000|2022-03-24 15:06:50|6159.82|6159.82|6159.82|6159.82|6159.82|6159.82|6159.82|6159.82|0
1648134420000|2022-03-24 15:07:00|6159.1|6159.1|6158.39|6158.39|6159.1|6159.1|6158.39|6158.39|0
1648134430000|2022-03-24 15:07:10|6159.82|6159.82|6159.82|6159.82|6159.82|6159.82|6159.82|6159.82|0
1648134450000|2022-03-24 15:07:30|6161.24|6161.24|6161.24|6161.24|6161.24|6161.24|6161.24|6161.24|0
1648134460000|2022-03-24 15:07:40|6161.47|6161.47|6161.95|6161.95|6162.2|6162.2|6161.47|6161.47|0
1648134470000|2022-03-24 15:07:50|6161.24|6161.24|6160.77|6160.77|6161.24|6161.24|6160.77|6160.77|0
1648134480000|2022-03-24 15:08:00|6160.06|6160.06|6160.06|6160.06|6160.06|6160.06|6160.06|6160.06|0
1648134500000|2022-03-24 15:08:20|6159.35|6159.35|6159.6|6159.6|6159.6|6159.6|6159.35|6159.35|0
1648134510000|2022-03-24 15:08:30|6160.31|6160.31|6159.15|6159.15|6160.31|6160.31|6158.43|6158.43|0
1648134520000|2022-03-24 15:08:40|6159.86|6159.86|6159.86|6159.86|6159.86|6159.86|6159.86|6159.86|0
1648134530000|2022-03-24 15:08:50|6160.19|6160.19|6160.19|6160.19|6160.19|6160.19|6160.19|6160.19|0
1648134540000|2022-03-24 15:09:00|6160.42|6160.42|6160.42|6160.42|6160.42|6160.42|6160.42|6160.42|0
1648134570000|2022-03-24 15:09:30|6161.85|6161.85|6161.97|6161.97|6161.97|6161.97|6161.14|6161.14|0
1648134580000|2022-03-24 15:09:40|6162.08|6162.08|6162.08|6162.08|6162.08|6162.08|6162.08|6162.08|0
1648134600000|2022-03-24 15:10:00|6162.33|6162.33|6162.33|6162.33|6162.33|6162.33|6162.33|6162.33|0
1648134640000|2022-03-24 15:10:40|6161.62|6161.62|6160.66|6160.66|6161.62|6161.62|6160.66|6160.66|0
1648134660000|2022-03-24 15:11:00|6159.95|6159.95|6159.16|6159.16|6159.95|6159.95|6159.16|6159.16|0
1648134670000|2022-03-24 15:11:10|6157.86|6157.86|6157.86|6157.86|6157.86|6157.86|6157.86|6157.86|0
1648134690000|2022-03-24 15:11:30|6158.57|6158.57|6158.57|6158.57|6158.57|6158.57|6158.57|6158.57|0
1648134700000|2022-03-24 15:11:40|6158.82|6158.82|6158.93|6158.93|6158.93|6158.93|6158.82|6158.82|0
1648134710000|2022-03-24 15:11:50|6159.05|6159.05|6159.05|6159.05|6159.05|6159.05|6159.05|6159.05|0
1648134730000|2022-03-24 15:12:10|6157.63|6157.63|6154.07|6154.07|6157.63|6157.63|6154.07|6154.07|0
1648134740000|2022-03-24 15:12:20|6154.18|6154.18|6154.18|6154.18|6154.18|6154.18|6154.18|6154.18|0
1648134750000|2022-03-24 15:12:30|6154.07|6154.07|6157.63|6157.63|6157.63|6157.63|6154.07|6154.07|0
1648134760000|2022-03-24 15:12:40|6157.51|6157.51|6157.51|6157.51|6157.51|6157.51|6157.51|6157.51|0
1648134770000|2022-03-24 15:12:50|6158.22|6158.22|6158.22|6158.22|6158.22|6158.22|6158.22|6158.22|0
1648134780000|2022-03-24 15:13:00|6157.51|6157.51|6155.62|6155.62|6157.76|6157.76|6155.62|6155.62|0
1648134790000|2022-03-24 15:13:10|6156.11|6156.11|6155.87|6155.87|6156.11|6156.11|6155.87|6155.87|0
1648134800000|2022-03-24 15:13:20|6155.75|6155.75|6156.2|6156.2|6156.2|6156.2|6155.75|6155.75|0
1648134820000|2022-03-24 15:13:40|6157.63|6157.63|6157.63|6157.63|6157.63|6157.63|6157.63|6157.63|0
1648134830000|2022-03-24 15:13:50|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|0
1648134840000|2022-03-24 15:14:00|6158.09|6158.09|6158.21|6158.21|6158.21|6158.21|6158.09|6158.09|0
1648134850000|2022-03-24 15:14:10|6158.09|6158.09|6158.09|6158.09|6158.09|6158.09|6158.09|6158.09|0
1648134870000|2022-03-24 15:14:30|6158.21|6158.21|6158.21|6158.21|6158.21|6158.21|6158.21|6158.21|0
1648134900000|2022-03-24 15:15:00|6158.74|6158.74|6158.74|6158.74|6158.74|6158.74|6158.74|6158.74|0
1648134940000|2022-03-24 15:15:40|6159|6159|6159|6159|6159|6159|6159|6159|0
1648134950000|2022-03-24 15:15:50|6159.74|6159.74|6162.33|6162.33|6163.04|6163.04|6159.74|6159.74|0
1648134960000|2022-03-24 15:16:00|6162.44|6162.44|6162.56|6162.56|6162.56|6162.56|6162.44|6162.44|0
1648134970000|2022-03-24 15:16:10|6162.44|6162.44|6162.44|6162.44|6162.44|6162.44|6162.44|6162.44|0
1648134980000|2022-03-24 15:16:20|6162.69|6162.69|6162.44|6162.44|6162.69|6162.69|6162.44|6162.44|0
1648135010000|2022-03-24 15:16:50|6166.83|6166.83|6165.41|6165.41|6166.83|6166.83|6165.41|6165.41|0
1648135020000|2022-03-24 15:17:00|6164.7|6164.7|6161.62|6161.62|6165.41|6165.41|6161.62|6161.62|0
1648135040000|2022-03-24 15:17:20|6161.37|6161.37|6161.37|6161.37|6161.37|6161.37|6161.37|6161.37|0
1648135060000|2022-03-24 15:17:40|6160.66|6160.66|6159.95|6159.95|6160.66|6160.66|6159.95|6159.95|0
1648135090000|2022-03-24 15:18:10|6160.66|6160.66|6160.66|6160.66|6161.37|6161.37|6160.66|6160.66|0
1648135100000|2022-03-24 15:18:20|6162.31|6162.31|6162.31|6162.31|6162.31|6162.31|6162.31|6162.31|0
1648135140000|2022-03-24 15:19:00|6162.43|6162.43|6162.55|6162.55|6162.55|6162.55|6162.43|6162.43|0
1648135160000|2022-03-24 15:19:20|6164.68|6164.68|6164.68|6164.68|6164.68|6164.68|6164.68|6164.68|0
1648135180000|2022-03-24 15:19:40|6164.91|6164.91|6165.15|6165.15|6165.38|6165.38|6164.91|6164.91|0
1648135190000|2022-03-24 15:19:50|6165.03|6165.03|6165.03|6165.03|6165.03|6165.03|6165.03|6165.03|0
1648135200000|2022-03-24 15:20:00|6164.54|6164.54|6164.29|6164.29|6164.54|6164.54|6164.29|6164.29|0
1648135210000|2022-03-24 15:20:10|6164.04|6164.04|6163.55|6163.55|6164.04|6164.04|6163.55|6163.55|0
1648135220000|2022-03-24 15:20:20|6164.26|6164.26|6164.02|6164.02|6164.26|6164.26|6164.02|6164.02|0
1648135230000|2022-03-24 15:20:30|6164.26|6164.26|6164.82|6164.82|6165.31|6165.31|6164.26|6164.26|0
1648135240000|2022-03-24 15:20:40|6165.06|6165.06|6163.64|6163.64|6165.06|6165.06|6163.64|6163.64|0
1648135250000|2022-03-24 15:20:50|6163.39|6163.39|6163.64|6163.64|6163.64|6163.64|6163.39|6163.39|0
1648135260000|2022-03-24 15:21:00|6163.75|6163.75|6164.21|6164.21|6164.21|6164.21|6163.75|6163.75|0
1648135270000|2022-03-24 15:21:10|6164.92|6164.92|6165.03|6165.03|6165.03|6165.03|6164.8|6164.8|0
1648135280000|2022-03-24 15:21:20|6165.75|6165.75|6166.46|6166.46|6166.46|6166.46|6165.75|6165.75|0
1648135290000|2022-03-24 15:21:30|6166.71|6166.71|6166.71|6166.71|6166.71|6166.71|6166.71|6166.71|0
1648135310000|2022-03-24 15:21:50|6166.95|6166.95|6166.95|6166.95|6166.95|6166.95|6166.95|6166.95|0
1648135330000|2022-03-24 15:22:10|6167.07|6167.07|6166.59|6166.59|6167.07|6167.07|6166.59|6166.59|0
1648135340000|2022-03-24 15:22:20|6166.24|6166.24|6165.32|6165.32|6166.24|6166.24|6165.32|6165.32|0
1648135350000|2022-03-24 15:22:30|6165.08|6165.08|6165.08|6165.08|6165.08|6165.08|6165.08|6165.08|0
1648135360000|2022-03-24 15:22:40|6164.96|6164.96|6164.25|6164.25|6164.96|6164.96|6164.25|6164.25|0
1648135370000|2022-03-24 15:22:50|6164.02|6164.02|6165.22|6165.22|6165.22|6165.22|6164.02|6164.02|0
1648135390000|2022-03-24 15:23:10|6165.34|6165.34|6165.34|6165.34|6165.34|6165.34|6165.34|6165.34|0
1648135400000|2022-03-24 15:23:20|6165.11|6165.11|6165.11|6165.11|6165.11|6165.11|6165.11|6165.11|0
1648135430000|2022-03-24 15:23:50|6164.88|6164.88|6164.88|6164.88|6164.88|6164.88|6164.88|6164.88|0
1648135450000|2022-03-24 15:24:10|6165.11|6165.11|6162.97|6162.97|6165.11|6165.11|6162.97|6162.97|0
1648135460000|2022-03-24 15:24:20|6163.68|6163.68|6163.68|6163.68|6163.68|6163.68|6163.68|6163.68|0
1648135480000|2022-03-24 15:24:40|6162.71|6162.71|6163.06|6163.06|6163.06|6163.06|6162.35|6162.35|0
1648135510000|2022-03-24 15:25:10|6162.71|6162.71|6161.29|6161.29|6162.71|6162.71|6161.29|6161.29|0
1648135520000|2022-03-24 15:25:20|6161.75|6161.75|6162.46|6162.46|6162.46|6162.46|6161.75|6161.75|0
1648135530000|2022-03-24 15:25:30|6163.18|6163.18|6163.18|6163.18|6163.18|6163.18|6163.18|6163.18|0
1648135550000|2022-03-24 15:25:50|6163.89|6163.89|6163.89|6163.89|6163.89|6163.89|6163.89|6163.89|0
1648135570000|2022-03-24 15:26:10|6164|6164|6164|6164|6164|6164|6164|6164|0
1648135620000|2022-03-24 15:27:00|6163.49|6163.49|6163.25|6163.25|6163.49|6163.49|6163|6163|0
1648135680000|2022-03-24 15:28:00|6162.54|6162.54|6161.58|6161.58|6162.54|6162.54|6161.33|6161.33|0
1648135690000|2022-03-24 15:28:10|6161.05|6161.05|6161.39|6161.39|6161.39|6161.39|6161.05|6161.05|0
1648135700000|2022-03-24 15:28:20|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|0
1648135720000|2022-03-24 15:28:40|6161.39|6161.39|6162.21|6162.21|6162.33|6162.33|6161.39|6161.39|0
1648135730000|2022-03-24 15:28:50|6162.71|6162.71|6162.71|6162.71|6162.71|6162.71|6162.71|6162.71|0
1648135770000|2022-03-24 15:29:30|6163.42|6163.42|6163.42|6163.42|6163.42|6163.42|6163.42|6163.42|0
1648135800000|2022-03-24 15:30:00|6162.93|6162.93|6163.17|6163.17|6163.17|6163.17|6162.93|6162.93|0
1648135860000|2022-03-24 15:31:00|6163.88|6163.88|6164.6|6164.6|6164.6|6164.6|6163.88|6163.88|0
1648135900000|2022-03-24 15:31:40|6165.31|6165.31|6164.6|6164.6|6165.31|6165.31|6164.6|6164.6|0
1648135910000|2022-03-24 15:31:50|6163.88|6163.88|6163.88|6163.88|6163.88|6163.88|6163.88|6163.88|0
1648135920000|2022-03-24 15:32:00|6161.75|6161.75|6161.75|6161.75|6161.75|6161.75|6161.75|6161.75|0
1648135960000|2022-03-24 15:32:40|6161.86|6161.86|6161.86|6161.86|6161.86|6161.86|6161.86|6161.86|0
1648135970000|2022-03-24 15:32:50|6161.98|6161.98|6161.98|6161.98|6161.98|6161.98|6161.98|6161.98|0
1648135980000|2022-03-24 15:33:00|6162.69|6162.69|6162.69|6162.69|6162.69|6162.69|6162.69|6162.69|0
1648136010000|2022-03-24 15:33:30|6161.98|6161.98|6162.69|6162.69|6162.69|6162.69|6161.98|6161.98|0
1648136030000|2022-03-24 15:33:50|6162.92|6162.92|6162.81|6162.81|6162.92|6162.92|6162.81|6162.81|0
1648136040000|2022-03-24 15:34:00|6163.04|6163.04|6163.04|6163.04|6163.04|6163.04|6163.04|6163.04|0
1648136050000|2022-03-24 15:34:10|6163.16|6163.16|6162.91|6162.91|6163.16|6163.16|6162.91|6162.91|0
1648136060000|2022-03-24 15:34:20|6163.87|6163.87|6164.35|6164.35|6164.35|6164.35|6163.87|6163.87|0
1648136070000|2022-03-24 15:34:30|6164.46|6164.46|6164.46|6164.46|6164.46|6164.46|6164.46|6164.46|0
1648136080000|2022-03-24 15:34:40|6164.11|6164.11|6164.61|6164.61|6164.61|6164.61|6164.11|6164.11|0
1648136110000|2022-03-24 15:35:10|6164.38|6164.38|6164.38|6164.38|6164.64|6164.64|6164.38|6164.38|0
1648136130000|2022-03-24 15:35:30|6165.09|6165.09|6165.09|6165.09|6165.09|6165.09|6165.09|6165.09|0
1648136150000|2022-03-24 15:35:50|6165.2|6165.2|6165.2|6165.2|6165.2|6165.2|6165.2|6165.2|0
1648136160000|2022-03-24 15:36:00|6165.09|6165.09|6165.42|6165.42|6165.42|6165.42|6165.09|6165.09|0
1648136180000|2022-03-24 15:36:20|6165.69|6165.69|6166.14|6166.14|6166.85|6166.85|6165.42|6165.42|0
1648136220000|2022-03-24 15:37:00|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|0
1648136250000|2022-03-24 15:37:30|6167.56|6167.56|6167.56|6167.56|6167.56|6167.56|6167.56|6167.56|0
1648136260000|2022-03-24 15:37:40|6167.33|6167.33|6167.33|6167.33|6167.33|6167.33|6167.33|6167.33|0
1648136270000|2022-03-24 15:37:50|6167.1|6167.1|6167.1|6167.1|6167.1|6167.1|6167.1|6167.1|0
1648136280000|2022-03-24 15:38:00|6167.34|6167.34|6167.1|6167.1|6167.34|6167.34|6167.1|6167.1|0
1648136300000|2022-03-24 15:38:20|6167.36|6167.36|6167.1|6167.1|6167.36|6167.36|6167.1|6167.1|0
1648136320000|2022-03-24 15:38:40|6167.81|6167.81|6169.23|6169.23|6169.23|6169.23|6167.81|6167.81|0
1648136330000|2022-03-24 15:38:50|6169.48|6169.48|6169.48|6169.48|6169.48|6169.48|6169.48|6169.48|0
1648136340000|2022-03-24 15:39:00|6169.73|6169.73|6169.73|6169.73|6169.73|6169.73|6169.73|6169.73|0
1648136350000|2022-03-24 15:39:10|6170.44|6170.44|6169.73|6169.73|6170.44|6170.44|6169.73|6169.73|0
1648136360000|2022-03-24 15:39:20|6169.97|6169.97|6169.97|6169.97|6169.97|6169.97|6169.97|6169.97|0
1648136370000|2022-03-24 15:39:30|6170.69|6170.69|6170.69|6170.69|6170.69|6170.69|6170.69|6170.69|0
1648136380000|2022-03-24 15:39:40|6170.35|6170.35|6170.35|6170.35|6170.35|6170.35|6170.35|6170.35|0
1648136390000|2022-03-24 15:39:50|6170.1|6170.1|6170.1|6170.1|6170.1|6170.1|6170.1|6170.1|0
1648136400000|2022-03-24 15:40:00|6170.37|6170.37|6170.1|6170.1|6170.37|6170.37|6170.1|6170.1|0
1648136410000|2022-03-24 15:40:10|6169.39|6169.39|6168.68|6168.68|6169.39|6169.39|6168.68|6168.68|0
1648136430000|2022-03-24 15:40:30|6169.01|6169.01|6169.01|6169.01|6169.01|6169.01|6169.01|6169.01|0
1648136440000|2022-03-24 15:40:40|6169.28|6169.28|6169.01|6169.01|6169.28|6169.28|6169.01|6169.01|0
1648136450000|2022-03-24 15:40:50|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|0
1648136460000|2022-03-24 15:41:00|6169.6|6169.6|6169.6|6169.6|6169.6|6169.6|6169.6|6169.6|0
1648136470000|2022-03-24 15:41:10|6170.12|6170.12|6170.39|6170.39|6170.39|6170.39|6170.12|6170.12|0
1648136480000|2022-03-24 15:41:20|6169.68|6169.68|6169.68|6169.68|6169.68|6169.68|6169.68|6169.68|0
1648136490000|2022-03-24 15:41:30|6170.39|6170.39|6170.39|6170.39|6170.39|6170.39|6170.39|6170.39|0
1648136510000|2022-03-24 15:41:50|6170.5|6170.5|6170.5|6170.5|6170.5|6170.5|6170.5|6170.5|0
1648136520000|2022-03-24 15:42:00|6170.62|6170.62|6170.62|6170.62|6170.62|6170.62|6170.62|6170.62|0
1648136530000|2022-03-24 15:42:10|6170.88|6170.88|6170.62|6170.62|6170.88|6170.88|6170.62|6170.62|0
1648136540000|2022-03-24 15:42:20|6170.88|6170.88|6170.62|6170.62|6170.88|6170.88|6170.62|6170.62|0
1648136550000|2022-03-24 15:42:30|6170.39|6170.39|6170.39|6170.39|6170.39|6170.39|6170.39|6170.39|0
1648136560000|2022-03-24 15:42:40|6171.06|6171.06|6172.35|6172.35|6172.35|6172.35|6171.06|6171.06|0
1648136570000|2022-03-24 15:42:50|6173.07|6173.07|6173.78|6173.78|6174.04|6174.04|6173.07|6173.07|0
1648136580000|2022-03-24 15:43:00|6174.03|6174.03|6175.45|6175.45|6175.45|6175.45|6174.03|6174.03|0
1648136590000|2022-03-24 15:43:10|6175.57|6175.57|6175.57|6175.57|6175.57|6175.57|6175.57|6175.57|0
1648136600000|2022-03-24 15:43:20|6176.06|6176.06|6175.32|6175.32|6176.06|6176.06|6175.32|6175.32|0
1648136610000|2022-03-24 15:43:30|6175.57|6175.57|6174.85|6174.85|6175.57|6175.57|6174.14|6174.14|0
1648136620000|2022-03-24 15:43:40|6173.87|6173.87|6174.61|6174.61|6174.61|6174.61|6173.87|6173.87|0
1648136640000|2022-03-24 15:44:00|6173.89|6173.89|6172.35|6172.35|6173.89|6173.89|6172.35|6172.35|0
1648136650000|2022-03-24 15:44:10|6172.47|6172.47|6173.14|6173.14|6173.14|6173.14|6172.47|6172.47|0
1648136670000|2022-03-24 15:44:30|6173.26|6173.26|6173.26|6173.26|6173.26|6173.26|6173.26|6173.26|0
1648136690000|2022-03-24 15:44:50|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|0
1648136700000|2022-03-24 15:45:00|6173.48|6173.48|6172.77|6172.77|6173.48|6173.48|6172.77|6172.77|0
1648136720000|2022-03-24 15:45:20|6172.65|6172.65|6172.65|6172.65|6172.65|6172.65|6172.65|6172.65|0
1648136730000|2022-03-24 15:45:30|6173.36|6173.36|6173.36|6173.36|6173.36|6173.36|6173.36|6173.36|0
1648136740000|2022-03-24 15:45:40|6172.65|6172.65|6172.65|6172.65|6172.65|6172.65|6172.65|6172.65|0
1648136760000|2022-03-24 15:46:00|6172.9|6172.9|6172.9|6172.9|6172.9|6172.9|6172.9|6172.9|0
1648136770000|2022-03-24 15:46:10|6172.18|6172.18|6172.18|6172.18|6172.18|6172.18|6172.18|6172.18|0
1648136790000|2022-03-24 15:46:30|6172.52|6172.52|6172.52|6172.52|6172.52|6172.52|6172.52|6172.52|0
1648136800000|2022-03-24 15:46:40|6171.8|6171.8|6172.39|6172.39|6172.39|6172.39|6171.8|6171.8|0
1648136810000|2022-03-24 15:46:50|6172.51|6172.51|6172.39|6172.39|6172.51|6172.51|6172.39|6172.39|0
1648136820000|2022-03-24 15:47:00|6173.1|6173.1|6173.1|6173.1|6173.1|6173.1|6173.1|6173.1|0
1648136840000|2022-03-24 15:47:20|6173.6|6173.6|6173.83|6173.83|6173.83|6173.83|6173.6|6173.6|0
1648136850000|2022-03-24 15:47:30|6173.49|6173.49|6172.24|6172.24|6173.49|6173.49|6172.24|6172.24|0
1648136860000|2022-03-24 15:47:40|6171.52|6171.52|6171.29|6171.29|6171.52|6171.52|6171.29|6171.29|0
1648136900000|2022-03-24 15:48:20|6172|6172|6171.41|6171.41|6172|6172|6171.29|6171.29|0
1648136920000|2022-03-24 15:48:40|6171.99|6171.99|6171.99|6171.99|6171.99|6171.99|6171.99|6171.99|0
1648136950000|2022-03-24 15:49:10|6172.33|6172.33|6172.33|6172.33|6172.33|6172.33|6172.33|6172.33|0
1648136970000|2022-03-24 15:49:30|6171.61|6171.61|6170.9|6170.9|6171.61|6171.61|6170.9|6170.9|0
1648136980000|2022-03-24 15:49:40|6170.19|6170.19|6168.77|6168.77|6170.19|6170.19|6168.77|6168.77|0
1648137000000|2022-03-24 15:50:00|6169.26|6169.26|6169.26|6169.26|6169.26|6169.26|6169.26|6169.26|0
1648137010000|2022-03-24 15:50:10|6169.01|6169.01|6169.01|6169.01|6169.01|6169.01|6169.01|6169.01|0
1648137030000|2022-03-24 15:50:30|6169.73|6169.73|6169.73|6169.73|6169.73|6169.73|6169.73|6169.73|0
1648137040000|2022-03-24 15:50:40|6170.22|6170.22|6170.33|6170.33|6170.33|6170.33|6170.22|6170.22|0
1648137070000|2022-03-24 15:51:10|6169.62|6169.62|6168.43|6168.43|6169.62|6169.62|6168.43|6168.43|0
1648137080000|2022-03-24 15:51:20|6168.31|6168.31|6168.31|6168.31|6168.31|6168.31|6168.31|6168.31|0
1648137120000|2022-03-24 15:52:00|6167.6|6167.6|6167.6|6167.6|6167.6|6167.6|6167.6|6167.6|0
1648137160000|2022-03-24 15:52:40|6169.03|6169.03|6168.31|6168.31|6169.03|6169.03|6168.31|6168.31|0
1648137190000|2022-03-24 15:53:10|6168.2|6168.2|6168.2|6168.2|6168.2|6168.2|6168.2|6168.2|0
1648137200000|2022-03-24 15:53:20|6168.08|6168.08|6168.08|6168.08|6168.08|6168.08|6168.08|6168.08|0
1648137210000|2022-03-24 15:53:30|6168.2|6168.2|6168.2|6168.2|6168.2|6168.2|6168.2|6168.2|0
1648137220000|2022-03-24 15:53:40|6167.93|6167.93|6166.59|6166.59|6167.93|6167.93|6166.59|6166.59|0
1648137260000|2022-03-24 15:54:20|6165.88|6165.88|6165.88|6165.88|6165.88|6165.88|6165.88|6165.88|0
1648137270000|2022-03-24 15:54:30|6166.59|6166.59|6165.88|6165.88|6166.59|6166.59|6165.88|6165.88|0
1648137320000|2022-03-24 15:55:20|6165.55|6165.55|6165.55|6165.55|6165.55|6165.55|6165.55|6165.55|0
1648137330000|2022-03-24 15:55:30|6165.88|6165.88|6165.88|6165.88|6165.88|6165.88|6165.88|6165.88|0
1648137340000|2022-03-24 15:55:40|6166.13|6166.13|6166.13|6166.13|6166.13|6166.13|6166.13|6166.13|0
1648137360000|2022-03-24 15:56:00|6165.79|6165.79|6165.79|6165.79|6165.79|6165.79|6165.79|6165.79|0
1648137380000|2022-03-24 15:56:20|6165.55|6165.55|6165.55|6165.55|6165.55|6165.55|6165.55|6165.55|0
1648137400000|2022-03-24 15:56:40|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|6163.41|6163.41|0
1648137410000|2022-03-24 15:56:50|6164.72|6164.72|6164.72|6164.72|6164.72|6164.72|6164.72|6164.72|0
1648137420000|2022-03-24 15:57:00|6164.6|6164.6|6164.97|6164.97|6164.97|6164.97|6164.26|6164.26|0
1648137430000|2022-03-24 15:57:10|6165.21|6165.21|6165.21|6165.21|6165.21|6165.21|6165.21|6165.21|0
1648137450000|2022-03-24 15:57:30|6164.5|6164.5|6164.5|6164.5|6164.5|6164.5|6164.5|6164.5|0
1648137460000|2022-03-24 15:57:40|6163.79|6163.79|6165.21|6165.21|6165.21|6165.21|6163.79|6163.79|0
1648137470000|2022-03-24 15:57:50|6165.93|6165.93|6165.66|6165.66|6165.93|6165.93|6165.66|6165.66|0
1648137490000|2022-03-24 15:58:10|6166.37|6166.37|6166.61|6166.61|6166.61|6166.61|6166.37|6166.37|0
1648137530000|2022-03-24 15:58:50|6166.94|6166.94|6165.18|6165.18|6166.94|6166.94|6165.18|6165.18|0
1648137540000|2022-03-24 15:59:00|6164.82|6164.82|6161.18|6161.18|6164.82|6164.82|6160.47|6160.47|0
1648137550000|2022-03-24 15:59:10|6160.94|6160.94|6160.41|6160.41|6160.94|6160.94|6160.41|6160.41|0
1648137570000|2022-03-24 15:59:30|6160.74|6160.74|6160.74|6160.74|6160.74|6160.74|6160.74|6160.74|0
1648137580000|2022-03-24 15:59:40|6161.24|6161.24|6161.24|6161.24|6161.24|6161.24|6161.24|6161.24|0
1648137590000|2022-03-24 15:59:50|6161.95|6161.95|6161.01|6161.01|6161.95|6161.95|6161.01|6161.01|0
1648137610000|2022-03-24 16:00:10|6161.72|6161.72|6161.12|6161.12|6161.72|6161.72|6161.01|6161.01|0
1648137640000|2022-03-24 16:00:40|6161.83|6161.83|6161.83|6161.83|6161.83|6161.83|6161.83|6161.83|0
1648137660000|2022-03-24 16:01:00|6162.1|6162.1|6163.06|6163.06|6163.06|6163.06|6162.1|6162.1|0
1648137670000|2022-03-24 16:01:10|6162.34|6162.34|6162.34|6162.34|6162.34|6162.34|6162.34|6162.34|0
1648137680000|2022-03-24 16:01:20|6162.01|6162.01|6162.01|6162.01|6162.01|6162.01|6162.01|6162.01|0
1648137690000|2022-03-24 16:01:30|6161.3|6161.3|6160|6160|6161.3|6161.3|6160|6160|0
1648137700000|2022-03-24 16:01:40|6159.29|6159.29|6157.87|6157.87|6159.29|6159.29|6157.62|6157.62|0
1648137730000|2022-03-24 16:02:10|6157.62|6157.62|6159.04|6159.04|6159.04|6159.04|6157.62|6157.62|0
1648137740000|2022-03-24 16:02:20|6159.76|6159.76|6159.16|6159.16|6159.87|6159.87|6159.16|6159.16|0
1648137760000|2022-03-24 16:02:40|6160.58|6160.58|6161.41|6161.41|6161.41|6161.41|6160.58|6160.58|0
1648137780000|2022-03-24 16:03:00|6161.66|6161.66|6160.95|6160.95|6162.37|6162.37|6160.95|6160.95|0
1648137790000|2022-03-24 16:03:10|6160.83|6160.83|6160.83|6160.83|6160.83|6160.83|6160.83|6160.83|0
1648137810000|2022-03-24 16:03:30|6161.54|6161.54|6161.54|6161.54|6161.54|6161.54|6160.83|6160.83|0
1648137820000|2022-03-24 16:03:40|6161.77|6161.77|6162.28|6162.28|6162.28|6162.28|6161.77|6161.77|0
1648137830000|2022-03-24 16:03:50|6162.62|6162.62|6163.33|6163.33|6163.33|6163.33|6162.62|6162.62|0
1648137840000|2022-03-24 16:04:00|6164.04|6164.04|6164.29|6164.29|6164.29|6164.29|6164.04|6164.04|0
1648137850000|2022-03-24 16:04:10|6163.58|6163.58|6163.58|6163.58|6163.58|6163.58|6163.58|6163.58|0
1648137860000|2022-03-24 16:04:20|6164.29|6164.29|6163.46|6163.46|6164.29|6164.29|6162.5|6162.5|0
1648137870000|2022-03-24 16:04:30|6163.71|6163.71|6163.71|6163.71|6163.71|6163.71|6163.71|6163.71|0
1648137880000|2022-03-24 16:04:40|6163.46|6163.46|6162.99|6162.99|6163.46|6163.46|6162.99|6162.99|0
1648137890000|2022-03-24 16:04:50|6162.27|6162.27|6162.99|6162.99|6162.99|6162.99|6162.27|6162.27|0
1648137900000|2022-03-24 16:05:00|6163.32|6163.32|6164.03|6164.03|6164.03|6164.03|6162.61|6162.61|0
1648137910000|2022-03-24 16:05:10|6165.24|6165.24|6166.75|6166.75|6166.75|6166.75|6165.24|6165.24|0
1648137930000|2022-03-24 16:05:30|6167.33|6167.33|6167.33|6167.33|6167.33|6167.33|6167.33|6167.33|0
1648137940000|2022-03-24 16:05:40|6168.76|6168.76|6168.76|6168.76|6168.76|6168.76|6168.76|6168.76|0
1648137950000|2022-03-24 16:05:50|6169.43|6169.43|6169.84|6169.84|6169.84|6169.84|6168.6|6168.6|0
1648137980000|2022-03-24 16:06:20|6168.42|6168.42|6170.55|6170.55|6170.55|6170.55|6168.42|6168.42|0
1648137990000|2022-03-24 16:06:30|6170.8|6170.8|6170.8|6170.8|6170.8|6170.8|6170.8|6170.8|0
1648138000000|2022-03-24 16:06:40|6170.09|6170.09|6168.42|6168.42|6170.09|6170.09|6168.42|6168.42|0
1648138060000|2022-03-24 16:07:40|6169.84|6169.84|6169.84|6169.84|6169.84|6169.84|6169.84|6169.84|0
1648138070000|2022-03-24 16:07:50|6169.96|6169.96|6170.07|6170.07|6170.07|6170.07|6169.84|6169.84|0
1648138080000|2022-03-24 16:08:00|6169.36|6169.36|6169.61|6169.61|6169.61|6169.61|6169.36|6169.36|0
1648138110000|2022-03-24 16:08:30|6168.89|6168.89|6168.89|6168.89|6168.89|6168.89|6168.89|6168.89|0
1648138120000|2022-03-24 16:08:40|6167.47|6167.47|6166.51|6166.51|6167.47|6167.47|6166.05|6166.05|0
1648138150000|2022-03-24 16:09:10|6167.22|6167.22|6167.22|6167.22|6167.94|6167.94|6166.51|6166.51|0
1648138160000|2022-03-24 16:09:20|6167.94|6167.94|6168.27|6168.27|6168.27|6168.27|6167.94|6167.94|0
1648138180000|2022-03-24 16:09:40|6168.98|6168.98|6168.98|6168.98|6168.98|6168.98|6168.98|6168.98|0
1648138210000|2022-03-24 16:10:10|6168.27|6168.27|6167.56|6167.56|6168.27|6168.27|6167.56|6167.56|0
1648138240000|2022-03-24 16:10:40|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|0
1648138280000|2022-03-24 16:11:20|6167.94|6167.94|6167.94|6167.94|6167.94|6167.94|6167.94|6167.94|0
1648138300000|2022-03-24 16:11:40|6168.27|6168.27|6168.27|6168.27|6168.27|6168.27|6168.27|6168.27|0
1648138310000|2022-03-24 16:11:50|6168.76|6168.76|6168.05|6168.05|6168.76|6168.76|6168.05|6168.05|0
1648138330000|2022-03-24 16:12:10|6168.76|6168.76|6168.76|6168.76|6168.76|6168.76|6168.76|6168.76|0
1648138360000|2022-03-24 16:12:40|6169.03|6169.03|6169.03|6169.03|6169.03|6169.03|6169.03|6169.03|0
1648138370000|2022-03-24 16:12:50|6168.36|6168.36|6168.36|6168.36|6168.36|6168.36|6168.36|6168.36|0
1648138390000|2022-03-24 16:13:10|6168.11|6168.11|6168.36|6168.36|6168.36|6168.36|6168.11|6168.11|0
1648138410000|2022-03-24 16:13:30|6166.93|6166.93|6166.22|6166.22|6166.93|6166.93|6165.51|6165.51|0
1648138420000|2022-03-24 16:13:40|6165.96|6165.96|6165.96|6165.96|6165.96|6165.96|6165.96|6165.96|0
1648138430000|2022-03-24 16:13:50|6166.19|6166.19|6166.19|6166.19|6166.3|6166.3|6166.19|6166.19|0
1648138440000|2022-03-24 16:14:00|6167.02|6167.02|6166.54|6166.54|6167.25|6167.25|6166.54|6166.54|0
1648138450000|2022-03-24 16:14:10|6166.65|6166.65|6166.77|6166.77|6166.77|6166.77|6166.65|6166.65|0
1648138460000|2022-03-24 16:14:20|6166.88|6166.88|6166.77|6166.77|6166.88|6166.88|6166.77|6166.77|0
1648138490000|2022-03-24 16:14:50|6166.65|6166.65|6166.65|6166.65|6166.65|6166.65|6166.65|6166.65|0
1648138500000|2022-03-24 16:15:00|6167.36|6167.36|6166.65|6166.65|6167.36|6167.36|6166.65|6166.65|0
1648138510000|2022-03-24 16:15:10|6166.9|6166.9|6167.05|6167.05|6167.16|6167.16|6166.9|6166.9|0
1648138530000|2022-03-24 16:15:30|6166.81|6166.81|6166.58|6166.58|6166.81|6166.81|6166.58|6166.58|0
1648138540000|2022-03-24 16:15:40|6167.29|6167.29|6168.01|6168.01|6168.01|6168.01|6167.29|6167.29|0
1648138550000|2022-03-24 16:15:50|6167.76|6167.76|6167.76|6167.76|6167.76|6167.76|6167.76|6167.76|0
1648138560000|2022-03-24 16:16:00|6167.41|6167.41|6167.41|6167.41|6167.41|6167.41|6167.41|6167.41|0
1648138580000|2022-03-24 16:16:20|6168.12|6168.12|6165.04|6165.04|6168.12|6168.12|6165.04|6165.04|0
1648138590000|2022-03-24 16:16:30|6165.29|6165.29|6165.41|6165.41|6165.41|6165.41|6165.18|6165.18|0
1648138600000|2022-03-24 16:16:40|6165.29|6165.29|6165.64|6165.64|6165.64|6165.64|6165.29|6165.29|0
1648138610000|2022-03-24 16:16:50|6165.52|6165.52|6165.52|6165.52|6165.52|6165.52|6165.52|6165.52|0
1648138620000|2022-03-24 16:17:00|6165.75|6165.75|6165.75|6165.75|6165.75|6165.75|6165.75|6165.75|0
1648138650000|2022-03-24 16:17:30|6166.1|6166.1|6166.1|6166.1|6166.1|6166.1|6166.1|6166.1|0
1648138660000|2022-03-24 16:17:40|6166.22|6166.22|6166.45|6166.45|6166.45|6166.45|6166.22|6166.22|0
1648138680000|2022-03-24 16:18:00|6166.56|6166.56|6165.97|6165.97|6166.68|6166.68|6165.97|6165.97|0
1648138700000|2022-03-24 16:18:20|6165.72|6165.72|6165.48|6165.48|6165.72|6165.72|6165.48|6165.48|0
1648138710000|2022-03-24 16:18:30|6165.24|6165.24|6165.96|6165.96|6165.96|6165.96|6165.24|6165.24|0
1648138750000|2022-03-24 16:19:10|6165.62|6165.62|6165.28|6165.28|6165.62|6165.62|6165.28|6165.28|0
1648138760000|2022-03-24 16:19:20|6166|6166|6166|6166|6166|6166|6166|6166|0
1648138780000|2022-03-24 16:19:40|6165.88|6165.88|6166|6166|6166|6166|6165.88|6165.88|0
1648138800000|2022-03-24 16:20:00|6165.75|6165.75|6165.75|6165.75|6165.75|6165.75|6165.75|6165.75|0
1648138820000|2022-03-24 16:20:20|6165.04|6165.04|6165.04|6165.04|6165.04|6165.04|6165.04|6165.04|0
1648138830000|2022-03-24 16:20:30|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|0
1648138850000|2022-03-24 16:20:50|6166.71|6166.71|6166|6166|6166.71|6166.71|6166|6166|0
1648138860000|2022-03-24 16:21:00|6165.75|6165.75|6165.75|6165.75|6165.75|6165.75|6165.75|6165.75|0
1648138870000|2022-03-24 16:21:10|6166.46|6166.46|6166.46|6166.46|6166.46|6166.46|6166.46|6166.46|0
1648138880000|2022-03-24 16:21:20|6165.75|6165.75|6165.75|6165.75|6165.75|6165.75|6165.75|6165.75|0
1648138890000|2022-03-24 16:21:30|6166.46|6166.46|6165.75|6165.75|6166.46|6166.46|6165.75|6165.75|0
1648138900000|2022-03-24 16:21:40|6166.46|6166.46|6165.04|6165.04|6166.46|6166.46|6165.04|6165.04|0
1648138910000|2022-03-24 16:21:50|6165.75|6165.75|6167.67|6167.67|6167.67|6167.67|6165.75|6165.75|0
1648138920000|2022-03-24 16:22:00|6166.95|6166.95|6167.1|6167.1|6167.22|6167.22|6166.95|6166.95|0
1648138930000|2022-03-24 16:22:10|6167.22|6167.22|6167.46|6167.46|6167.46|6167.46|6167.22|6167.22|0
1648138940000|2022-03-24 16:22:20|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|0
1648138950000|2022-03-24 16:22:30|6168.51|6168.51|6169.56|6169.56|6169.56|6169.56|6167.8|6167.8|0
1648138970000|2022-03-24 16:22:50|6170.99|6170.99|6169.56|6169.56|6170.99|6170.99|6169.56|6169.56|0
1648138980000|2022-03-24 16:23:00|6169.81|6169.81|6169.81|6169.81|6169.81|6169.81|6169.81|6169.81|0
1648138990000|2022-03-24 16:23:10|6169.92|6169.92|6169.92|6169.92|6169.92|6169.92|6169.92|6169.92|0
1648139000000|2022-03-24 16:23:20|6170.26|6170.26|6170.26|6170.26|6170.26|6170.26|6170.26|6170.26|0
1648139010000|2022-03-24 16:23:30|6170.97|6170.97|6170.26|6170.26|6170.97|6170.97|6170.26|6170.26|0
1648139040000|2022-03-24 16:24:00|6169.55|6169.55|6169.55|6169.55|6169.55|6169.55|6169.55|6169.55|0
1648139060000|2022-03-24 16:24:20|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|0
1648139080000|2022-03-24 16:24:40|6171.68|6171.68|6171.68|6171.68|6171.68|6171.68|6171.68|6171.68|0
1648139090000|2022-03-24 16:24:50|6171.95|6171.95|6171.95|6171.95|6171.95|6171.95|6171.95|6171.95|0
1648139100000|2022-03-24 16:25:00|6172.66|6172.66|6172.17|6172.17|6172.66|6172.66|6172.17|6172.17|0
1648139110000|2022-03-24 16:25:10|6171.45|6171.45|6172.06|6172.06|6172.06|6172.06|6171.45|6171.45|0
1648139120000|2022-03-24 16:25:20|6171.82|6171.82|6172.99|6172.99|6172.99|6172.99|6171.57|6171.57|0
1648139130000|2022-03-24 16:25:30|6172.88|6172.88|6172.88|6172.88|6173.59|6173.59|6172.88|6172.88|0
1648139140000|2022-03-24 16:25:40|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|0
1648139150000|2022-03-24 16:25:50|6174.3|6174.3|6173.84|6173.84|6174.3|6174.3|6173.59|6173.59|0
1648139160000|2022-03-24 16:26:00|6174.08|6174.08|6173.37|6173.37|6174.08|6174.08|6173.37|6173.37|0
1648139170000|2022-03-24 16:26:10|6174.08|6174.08|6175.51|6175.51|6175.51|6175.51|6174.08|6174.08|0
1648139180000|2022-03-24 16:26:20|6176.22|6176.22|6176.93|6176.93|6176.93|6176.93|6176.22|6176.22|0
1648139190000|2022-03-24 16:26:30|6175.51|6175.51|6175.51|6175.51|6175.51|6175.51|6175.51|6175.51|0
1648139200000|2022-03-24 16:26:40|6174.8|6174.8|6175.51|6175.51|6175.51|6175.51|6172.66|6172.66|0
1648139220000|2022-03-24 16:27:00|6175.75|6175.75|6175.52|6175.52|6175.75|6175.75|6175.52|6175.52|0
1648139230000|2022-03-24 16:27:10|6175.18|6175.18|6175.18|6175.18|6175.29|6175.29|6175.18|6175.18|0
1648139240000|2022-03-24 16:27:20|6174.84|6174.84|6175.18|6175.18|6175.29|6175.29|6174.84|6174.84|0
1648139250000|2022-03-24 16:27:30|6175.06|6175.06|6175.66|6175.66|6175.89|6175.89|6175.06|6175.06|0
1648139270000|2022-03-24 16:27:50|6175.32|6175.32|6173.18|6173.18|6175.32|6175.32|6173.18|6173.18|0
1648139280000|2022-03-24 16:28:00|6172.94|6172.94|6173.53|6173.53|6173.53|6173.53|6172.82|6172.82|0
1648139290000|2022-03-24 16:28:10|6173.78|6173.78|6173.29|6173.29|6173.78|6173.78|6173.29|6173.29|0
1648139310000|2022-03-24 16:28:30|6171.62|6171.62|6171.62|6171.62|6173.04|6173.04|6171.62|6171.62|0
1648139320000|2022-03-24 16:28:40|6171.35|6171.35|6174.71|6174.71|6174.71|6174.71|6171.35|6171.35|0
1648139340000|2022-03-24 16:29:00|6174.48|6174.48|6173.17|6173.17|6174.6|6174.6|6173.17|6173.17|0
1648139350000|2022-03-24 16:29:10|6174.6|6174.6|6171.12|6171.12|6174.6|6174.6|6171.12|6171.12|0
1648139360000|2022-03-24 16:29:20|6171.37|6171.37|6171.37|6171.37|6171.37|6171.37|6171.37|6171.37|0
1648139370000|2022-03-24 16:29:30|6171.1|6171.1|6172.29|6172.29|6172.79|6172.79|6171.1|6171.1|0
1648139380000|2022-03-24 16:29:40|6172.55|6172.55|6177.27|6177.27|6177.39|6177.39|6172.55|6172.55|0
1648139390000|2022-03-24 16:29:50|6177.01|6177.01|6178.41|6178.41|6178.41|6178.41|6177.01|6177.01|0
1648196100000|2022-03-25 08:15:00|6164.8|6164.8|6165.29|6165.29|6165.51|6165.51|6164.8|6164.8|0
1648196110000|2022-03-25 08:15:10|6166.72|6166.72|6166.01|6166.01|6168.14|6168.14|6166.01|6166.01|0
1648196120000|2022-03-25 08:15:20|6165.43|6165.43|6165.43|6165.43|6165.43|6165.43|6165.43|6165.43|0
1648196140000|2022-03-25 08:15:40|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|0
1648196160000|2022-03-25 08:16:00|6166.18|6166.18|6165.69|6165.69|6166.18|6166.18|6165.69|6165.69|0
1648196170000|2022-03-25 08:16:10|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|0
1648196180000|2022-03-25 08:16:20|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|0
1648196190000|2022-03-25 08:16:30|6166.49|6166.49|6167.2|6167.2|6167.2|6167.2|6166.49|6166.49|0
1648196200000|2022-03-25 08:16:40|6165.77|6165.77|6165.77|6165.77|6165.77|6165.77|6165.77|6165.77|0
1648196280000|2022-03-25 08:18:00|6165.08|6165.08|6165.08|6165.08|6165.08|6165.08|6165.08|6165.08|0
1648196300000|2022-03-25 08:18:20|6163.65|6163.65|6163.68|6163.68|6164.39|6164.39|6163.65|6163.65|0
1648196320000|2022-03-25 08:18:40|6165.11|6165.11|6167.24|6167.24|6167.24|6167.24|6165.11|6165.11|0
1648196360000|2022-03-25 08:19:20|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|0
1648196370000|2022-03-25 08:19:30|6167.28|6167.28|6167.03|6167.03|6167.28|6167.28|6167.03|6167.03|0
1648196380000|2022-03-25 08:19:40|6167.52|6167.52|6167.52|6167.52|6167.52|6167.52|6167.52|6167.52|0
1648196390000|2022-03-25 08:19:50|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|0
1648196400000|2022-03-25 08:20:00|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|0
1648196430000|2022-03-25 08:20:30|6170.62|6170.62|6172.12|6172.12|6172.12|6172.12|6170.62|6170.62|0
1648196470000|2022-03-25 08:21:10|6174.26|6174.26|6174.26|6174.26|6174.26|6174.26|6174.26|6174.26|0
1648196480000|2022-03-25 08:21:20|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|0
1648196490000|2022-03-25 08:21:30|6173.56|6173.56|6170.47|6170.47|6173.56|6173.56|6170.13|6170.13|0
1648196500000|2022-03-25 08:21:40|6169.75|6169.75|6169.04|6169.04|6169.75|6169.75|6169.04|6169.04|0
1648196520000|2022-03-25 08:22:00|6169.16|6169.16|6169.04|6169.04|6169.16|6169.16|6169.04|6169.04|0
1648196560000|2022-03-25 08:22:40|6170.47|6170.47|6169.75|6169.75|6170.47|6170.47|6169.75|6169.75|0
1648196590000|2022-03-25 08:23:10|6171.18|6171.18|6172.35|6172.35|6172.35|6172.35|6171.18|6171.18|0
1648196600000|2022-03-25 08:23:20|6172.7|6172.7|6172.82|6172.82|6172.82|6172.82|6172.7|6172.7|0
1648196610000|2022-03-25 08:23:30|6171.39|6171.39|6171.39|6171.39|6171.39|6171.39|6171.39|6171.39|0
1648196660000|2022-03-25 08:24:20|6172.1|6172.1|6172.1|6172.1|6172.1|6172.1|6172.1|6172.1|0
1648196670000|2022-03-25 08:24:30|6171.76|6171.76|6171.64|6171.64|6171.76|6171.76|6171.64|6171.64|0
1648196680000|2022-03-25 08:24:40|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|0
1648196700000|2022-03-25 08:25:00|6172.25|6172.25|6172.25|6172.25|6172.25|6172.25|6172.25|6172.25|0
1648196710000|2022-03-25 08:25:10|6172.02|6172.02|6172.02|6172.02|6172.02|6172.02|6172.02|6172.02|0
1648196720000|2022-03-25 08:25:20|6172.27|6172.27|6173.69|6173.69|6173.69|6173.69|6170.84|6170.84|0
1648196740000|2022-03-25 08:25:40|6172.98|6172.98|6174.03|6174.03|6174.03|6174.03|6172.98|6172.98|0
1648196750000|2022-03-25 08:25:50|6175.01|6175.01|6175.72|6175.72|6175.72|6175.72|6175.01|6175.01|0
1648196760000|2022-03-25 08:26:00|6176.46|6176.46|6175.72|6175.72|6176.46|6176.46|6175.72|6175.72|0
1648196770000|2022-03-25 08:26:10|6175.48|6175.48|6176|6176|6176|6176|6175.48|6175.48|0
1648196780000|2022-03-25 08:26:20|6174.58|6174.58|6174.58|6174.58|6174.58|6174.58|6173.87|6173.87|0
1648196790000|2022-03-25 08:26:30|6174.81|6174.81|6174.81|6174.81|6174.81|6174.81|6174.81|6174.81|0
1648196810000|2022-03-25 08:26:50|6173.39|6173.39|6173.39|6173.39|6173.39|6173.39|6173.39|6173.39|0
1648196830000|2022-03-25 08:27:10|6174.81|6174.81|6174.81|6174.81|6174.81|6174.81|6174.81|6174.81|0
1648196850000|2022-03-25 08:27:30|6173.39|6173.39|6177.66|6177.66|6177.66|6177.66|6173.39|6173.39|0
1648196860000|2022-03-25 08:27:40|6179.32|6179.32|6180.7|6180.7|6180.7|6180.7|6179.32|6179.32|0
1648196870000|2022-03-25 08:27:50|6181.28|6181.28|6181.28|6181.28|6181.28|6181.28|6181.28|6181.28|0
1648196880000|2022-03-25 08:28:00|6181.95|6181.95|6182.67|6182.67|6184.09|6184.09|6181.95|6181.95|0
1648196900000|2022-03-25 08:28:20|6183.01|6183.01|6183.01|6183.01|6183.01|6183.01|6183.01|6183.01|0
1648196920000|2022-03-25 08:28:40|6182.9|6182.9|6182.56|6182.56|6182.9|6182.9|6182.56|6182.56|0
1648196930000|2022-03-25 08:28:50|6182.07|6182.07|6179.64|6179.64|6182.07|6182.07|6179.64|6179.64|0
1648196940000|2022-03-25 08:29:00|6179.17|6179.17|6178.68|6178.68|6179.17|6179.17|6178.68|6178.68|0
1648196980000|2022-03-25 08:29:40|6178.91|6178.91|6178.91|6178.91|6178.91|6178.91|6178.91|6178.91|0
1648196990000|2022-03-25 08:29:50|6179.62|6179.62|6179.62|6179.62|6179.62|6179.62|6179.62|6179.62|0
1648197000000|2022-03-25 08:30:00|6181.76|6181.76|6180.97|6180.97|6181.76|6181.76|6180.73|6180.73|0
1648197010000|2022-03-25 08:30:10|6179.55|6179.55|6181.68|6181.68|6181.68|6181.68|6179.55|6179.55|0
1648197020000|2022-03-25 08:30:20|6183.11|6183.11|6183.11|6183.11|6183.11|6183.11|6183.11|6183.11|0
1648197040000|2022-03-25 08:30:40|6182.86|6182.86|6182.51|6182.51|6182.86|6182.86|6182.51|6182.51|0
1648197050000|2022-03-25 08:30:50|6181.99|6181.99|6181.72|6181.72|6181.99|6181.99|6181.72|6181.72|0
1648197070000|2022-03-25 08:31:10|6180.74|6180.74|6180.07|6180.07|6180.74|6180.74|6180.07|6180.07|0
1648197080000|2022-03-25 08:31:20|6179.82|6179.82|6180.07|6180.07|6180.07|6180.07|6179.82|6179.82|0
1648197090000|2022-03-25 08:31:30|6179.35|6179.35|6178.64|6178.64|6179.35|6179.35|6178.64|6178.64|0
1648197120000|2022-03-25 08:32:00|6181.49|6181.49|6181.49|6181.49|6181.49|6181.49|6181.49|6181.49|0
1648197140000|2022-03-25 08:32:20|6181.83|6181.83|6182.8|6182.8|6182.8|6182.8|6181.83|6181.83|0
1648197150000|2022-03-25 08:32:30|6182.47|6182.47|6182.47|6182.47|6182.47|6182.47|6182.47|6182.47|0
1648197170000|2022-03-25 08:32:50|6183.18|6183.18|6183.89|6183.89|6183.89|6183.89|6183.18|6183.18|0
1648197180000|2022-03-25 08:33:00|6184.23|6184.23|6184.23|6184.23|6184.23|6184.23|6184.23|6184.23|0
1648197190000|2022-03-25 08:33:10|6183.51|6183.51|6182.58|6182.58|6184.94|6184.94|6182.58|6182.58|0
1648197200000|2022-03-25 08:33:20|6181.89|6181.89|6181.89|6181.89|6181.89|6181.89|6181.89|6181.89|0
1648197220000|2022-03-25 08:33:40|6181.18|6181.18|6179.04|6179.04|6181.18|6181.18|6179.04|6179.04|0
1648197250000|2022-03-25 08:34:10|6179.53|6179.53|6181.92|6181.92|6181.92|6181.92|6179.53|6179.53|0
1648197270000|2022-03-25 08:34:30|6181.2|6181.2|6180.49|6180.49|6181.2|6181.2|6179.78|6179.78|0
1648197280000|2022-03-25 08:34:40|6179.78|6179.78|6179.07|6179.07|6179.78|6179.78|6179.07|6179.07|0
1648197300000|2022-03-25 08:35:00|6179.76|6179.76|6180.95|6180.95|6180.95|6180.95|6179.53|6179.53|0
1648197310000|2022-03-25 08:35:10|6183.09|6183.09|6183.09|6183.09|6183.09|6183.09|6183.09|6183.09|0
1648197320000|2022-03-25 08:35:20|6181.67|6181.67|6183.09|6183.09|6183.09|6183.09|6180.24|6180.24|0
1648197330000|2022-03-25 08:35:30|6183.83|6183.83|6185.55|6185.55|6185.89|6185.89|6183.83|6183.83|0
1648197340000|2022-03-25 08:35:40|6185.78|6185.78|6185.78|6185.78|6185.78|6185.78|6185.78|6185.78|0
1648197370000|2022-03-25 08:36:10|6182.22|6182.22|6182.22|6182.22|6182.22|6182.22|6182.22|6182.22|0
1648197390000|2022-03-25 08:36:30|6182.93|6182.93|6182.93|6182.93|6182.93|6182.93|6182.93|6182.93|0
1648197400000|2022-03-25 08:36:40|6183.65|6183.65|6184.01|6184.01|6184.01|6184.01|6183.65|6183.65|0
1648197420000|2022-03-25 08:37:00|6185.43|6185.43|6185.43|6185.43|6185.43|6185.43|6185.43|6185.43|0
1648197430000|2022-03-25 08:37:10|6185.66|6185.66|6185.66|6185.66|6185.66|6185.66|6185.66|6185.66|0
1648197450000|2022-03-25 08:37:30|6186.34|6186.34|6184.62|6184.62|6186.34|6186.34|6184.62|6184.62|0
1648197480000|2022-03-25 08:38:00|6187.46|6187.46|6187.46|6187.46|6187.46|6187.46|6187.46|6187.46|0
1648197500000|2022-03-25 08:38:20|6187.7|6187.7|6187.7|6187.7|6187.7|6187.7|6187.7|6187.7|0
1648197510000|2022-03-25 08:38:30|6187.35|6187.35|6185.55|6185.55|6187.35|6187.35|6184.76|6184.76|0
1648197520000|2022-03-25 08:38:40|6185.81|6185.81|6186.53|6186.53|6186.53|6186.53|6185.81|6185.81|0
1648197540000|2022-03-25 08:39:00|6184.39|6184.39|6184.97|6184.97|6184.97|6184.97|6184.39|6184.39|0
1648197580000|2022-03-25 08:39:40|6185.68|6185.68|6185.68|6185.68|6185.68|6185.68|6185.68|6185.68|0
1648197600000|2022-03-25 08:40:00|6184.26|6184.26|6184.26|6184.26|6184.26|6184.26|6184.26|6184.26|0
1648197610000|2022-03-25 08:40:10|6184.97|6184.97|6184.97|6184.97|6184.97|6184.97|6184.97|6184.97|0
1648197620000|2022-03-25 08:40:20|6185.31|6185.31|6185.19|6185.19|6185.31|6185.31|6185.19|6185.19|0
1648197660000|2022-03-25 08:41:00|6185.31|6185.31|6186.02|6186.02|6186.02|6186.02|6185.31|6185.31|0
1648197680000|2022-03-25 08:41:20|6187.56|6187.56|6191.48|6191.48|6191.48|6191.48|6187.56|6187.56|0
1648197690000|2022-03-25 08:41:30|6191.98|6191.98|6191.98|6191.98|6191.98|6191.98|6191.98|6191.98|0
1648197740000|2022-03-25 08:42:20|6192.69|6192.69|6192.69|6192.69|6192.69|6192.69|6192.69|6192.69|0
1648197760000|2022-03-25 08:42:40|6193.4|6193.4|6193.4|6193.4|6193.4|6193.4|6193.4|6193.4|0
1648197780000|2022-03-25 08:43:00|6194.11|6194.11|6194.11|6194.11|6194.11|6194.11|6194.11|6194.11|0
1648197790000|2022-03-25 08:43:10|6192.69|6192.69|6192.69|6192.69|6192.69|6192.69|6192.69|6192.69|0
1648197810000|2022-03-25 08:43:30|6193.68|6193.68|6194.02|6194.02|6194.02|6194.02|6193.68|6193.68|0
1648197820000|2022-03-25 08:43:40|6193.53|6193.53|6193.28|6193.28|6193.53|6193.53|6193.28|6193.28|0
1648197840000|2022-03-25 08:44:00|6192.57|6192.57|6192.57|6192.57|6192.57|6192.57|6192.57|6192.57|0
1648197850000|2022-03-25 08:44:10|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|0
1648197870000|2022-03-25 08:44:30|6192.57|6192.57|6192.57|6192.57|6192.57|6192.57|6192.57|6192.57|0
1648197880000|2022-03-25 08:44:40|6193.28|6193.28|6193.05|6193.05|6193.28|6193.28|6193.05|6193.05|0
1648197900000|2022-03-25 08:45:00|6192.38|6192.38|6191.67|6191.67|6192.38|6192.38|6190.96|6190.96|0
1648197930000|2022-03-25 08:45:30|6192.38|6192.38|6192.72|6192.72|6192.72|6192.72|6192.38|6192.38|0
1648197940000|2022-03-25 08:45:40|6193.43|6193.43|6193.43|6193.43|6193.43|6193.43|6193.43|6193.43|0
1648197990000|2022-03-25 08:46:30|6192.72|6192.72|6192.72|6192.72|6192.72|6192.72|6192.72|6192.72|0
1648198000000|2022-03-25 08:46:40|6192.47|6192.47|6192.47|6192.47|6192.47|6192.47|6192.47|6192.47|0
1648198010000|2022-03-25 08:46:50|6191.76|6191.76|6191.76|6191.76|6191.76|6191.76|6191.76|6191.76|0
1648198020000|2022-03-25 08:47:00|6191.64|6191.64|6191.64|6191.64|6191.64|6191.64|6191.64|6191.64|0
1648198030000|2022-03-25 08:47:10|6192.35|6192.35|6192.35|6192.35|6192.35|6192.35|6192.35|6192.35|0
1648198050000|2022-03-25 08:47:30|6193.07|6193.07|6191.64|6191.64|6193.07|6193.07|6191.64|6191.64|0
1648198100000|2022-03-25 08:48:20|6191.29|6191.29|6191.29|6191.29|6191.29|6191.29|6191.29|6191.29|0
1648198110000|2022-03-25 08:48:30|6191.53|6191.53|6191.53|6191.53|6191.53|6191.53|6191.53|6191.53|0
1648198130000|2022-03-25 08:48:50|6192.2|6192.2|6194.33|6194.33|6194.33|6194.33|6192.2|6192.2|0
1648198160000|2022-03-25 08:49:20|6195.07|6195.07|6195.07|6195.07|6195.07|6195.07|6195.07|6195.07|0
1648198180000|2022-03-25 08:49:40|6195.42|6195.42|6195.42|6195.42|6195.42|6195.42|6195.42|6195.42|0
1648198210000|2022-03-25 08:50:10|6195.76|6195.76|6195.76|6195.76|6195.76|6195.76|6195.76|6195.76|0
1648198230000|2022-03-25 08:50:30|6195.64|6195.64|6195.64|6195.64|6195.64|6195.64|6195.64|6195.64|0
1648198250000|2022-03-25 08:50:50|6195.89|6195.89|6198.49|6198.49|6199.2|6199.2|6195.64|6195.64|0
1648198260000|2022-03-25 08:51:00|6197.78|6197.78|6197.78|6197.78|6197.78|6197.78|6197.78|6197.78|0
1648198310000|2022-03-25 08:51:50|6196.82|6196.82|6196.82|6196.82|6196.82|6196.82|6196.82|6196.82|0
1648198340000|2022-03-25 08:52:20|6197.53|6197.53|6197.65|6197.65|6197.65|6197.65|6197.53|6197.53|0
1648198350000|2022-03-25 08:52:30|6196.93|6196.93|6196.93|6196.93|6196.93|6196.93|6196.93|6196.93|0
1648198400000|2022-03-25 08:53:20|6196.7|6196.7|6196.7|6196.7|6196.7|6196.7|6196.7|6196.7|0
1648198410000|2022-03-25 08:53:30|6196.36|6196.36|6196.36|6196.36|6196.36|6196.36|6196.36|6196.36|0
1648198430000|2022-03-25 08:53:50|6197.78|6197.78|6198.52|6198.52|6198.52|6198.52|6197.78|6197.78|0
1648198440000|2022-03-25 08:54:00|6198.4|6198.4|6198.4|6198.4|6198.4|6198.4|6198.4|6198.4|0
1648198470000|2022-03-25 08:54:30|6199.83|6199.83|6195.56|6195.56|6199.83|6199.83|6195.56|6195.56|0
1648198480000|2022-03-25 08:54:40|6194.84|6194.84|6196.34|6196.34|6197.77|6197.77|6194.84|6194.84|0
1648198500000|2022-03-25 08:55:00|6196.11|6196.11|6196|6196|6196.11|6196.11|6196|6196|0
1648198510000|2022-03-25 08:55:10|6196.71|6196.71|6197.31|6197.31|6197.42|6197.42|6196.71|6196.71|0
1648198540000|2022-03-25 08:55:40|6196.81|6196.81|6196.81|6196.81|6196.81|6196.81|6196.81|6196.81|0
1648198580000|2022-03-25 08:56:20|6196.7|6196.7|6193.61|6193.61|6196.7|6196.7|6193.61|6193.61|0
1648198590000|2022-03-25 08:56:30|6195.04|6195.04|6194.21|6194.21|6195.04|6195.04|6194.21|6194.21|0
1648198600000|2022-03-25 08:56:40|6193.88|6193.88|6194.21|6194.21|6194.21|6194.21|6193.88|6193.88|0
1648198610000|2022-03-25 08:56:50|6196.35|6196.35|6195.64|6195.64|6196.35|6196.35|6195.64|6195.64|0
1648198640000|2022-03-25 08:57:20|6195.75|6195.75|6195.75|6195.75|6195.75|6195.75|6195.75|6195.75|0
1648198700000|2022-03-25 08:58:20|6193.65|6193.65|6191.27|6191.27|6193.65|6193.65|6191.27|6191.27|0
1648198720000|2022-03-25 08:58:40|6191.98|6191.98|6192.7|6192.7|6192.7|6192.7|6191.98|6191.98|0
1648198750000|2022-03-25 08:59:10|6192.94|6192.94|6192.94|6192.94|6192.94|6192.94|6192.94|6192.94|0
1648198780000|2022-03-25 08:59:40|6194.37|6194.37|6194.37|6194.37|6194.37|6194.37|6194.37|6194.37|0
1648198810000|2022-03-25 09:00:10|6195.08|6195.08|6194.37|6194.37|6195.08|6195.08|6194.37|6194.37|0
1648198830000|2022-03-25 09:00:30|6194.63|6194.63|6195.12|6195.12|6195.12|6195.12|6194.63|6194.63|0
1648198840000|2022-03-25 09:00:40|6196.55|6196.55|6201.07|6201.07|6201.07|6201.07|6196.55|6196.55|0
1648198850000|2022-03-25 09:00:50|6198.93|6198.93|6191.65|6191.65|6198.93|6198.93|6191.65|6191.65|0
1648198860000|2022-03-25 09:01:00|6192.39|6192.39|6193.78|6193.78|6193.82|6193.82|6192.39|6192.39|0
1648198880000|2022-03-25 09:01:20|6193.55|6193.55|6193.55|6193.55|6193.55|6193.55|6193.55|6193.55|0
1648198910000|2022-03-25 09:01:50|6192.12|6192.12|6191.41|6191.41|6192.12|6192.12|6191.41|6191.41|0
1648198930000|2022-03-25 09:02:10|6192.12|6192.12|6192.58|6192.58|6192.58|6192.58|6192.12|6192.12|0
1648198950000|2022-03-25 09:02:30|6192.09|6192.09|6192.09|6192.09|6192.09|6192.09|6192.09|6192.09|0
1648198960000|2022-03-25 09:02:40|6191.38|6191.38|6191.38|6191.38|6191.38|6191.38|6191.38|6191.38|0
1648198970000|2022-03-25 09:02:50|6192.12|6192.12|6192.37|6192.37|6192.37|6192.37|6192.12|6192.12|0
1648198980000|2022-03-25 09:03:00|6192.12|6192.12|6192.12|6192.12|6192.12|6192.12|6192.12|6192.12|0
1648198990000|2022-03-25 09:03:10|6192.37|6192.37|6193.32|6193.32|6193.32|6193.32|6192.37|6192.37|0
1648199000000|2022-03-25 09:03:20|6193.57|6193.57|6193.57|6193.57|6193.57|6193.57|6193.57|6193.57|0
1648199010000|2022-03-25 09:03:30|6192.56|6192.56|6192.19|6192.19|6192.9|6192.9|6192.19|6192.19|0
1648199020000|2022-03-25 09:03:40|6191.94|6191.94|6190.27|6190.27|6191.94|6191.94|6190.27|6190.27|0
1648199030000|2022-03-25 09:03:50|6190.02|6190.02|6190.02|6190.02|6190.02|6190.02|6190.02|6190.02|0
1648199040000|2022-03-25 09:04:00|6187.89|6187.89|6188.35|6188.35|6188.35|6188.35|6187.89|6187.89|0
1648199050000|2022-03-25 09:04:10|6188.12|6188.12|6188.12|6188.12|6188.12|6188.12|6188.12|6188.12|0
1648199080000|2022-03-25 09:04:40|6187.41|6187.41|6187.41|6187.41|6187.41|6187.41|6187.41|6187.41|0
1648199090000|2022-03-25 09:04:50|6186.69|6186.69|6188.12|6188.12|6188.12|6188.12|6186.69|6186.69|0
1648199100000|2022-03-25 09:05:00|6188.38|6188.38|6188.38|6188.38|6188.38|6188.38|6188.38|6188.38|0
1648199110000|2022-03-25 09:05:10|6188.65|6188.65|6188.65|6188.65|6188.65|6188.65|6188.65|6188.65|0
1648199120000|2022-03-25 09:05:20|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|0
1648199130000|2022-03-25 09:05:30|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|0
1648199140000|2022-03-25 09:05:40|6193|6193|6189.06|6189.06|6193.33|6193.33|6189.06|6189.06|0
1648199150000|2022-03-25 09:05:50|6190.48|6190.48|6190.48|6190.48|6190.48|6190.48|6190.48|6190.48|0
1648199160000|2022-03-25 09:06:00|6192.62|6192.62|6192.62|6192.62|6192.62|6192.62|6192.62|6192.62|0
1648199220000|2022-03-25 09:07:00|6192.95|6192.95|6193.29|6193.29|6193.29|6193.29|6192.95|6192.95|0
1648199230000|2022-03-25 09:07:10|6192.94|6192.94|6192.94|6192.94|6192.94|6192.94|6192.94|6192.94|0
1648199240000|2022-03-25 09:07:20|6197.24|6197.24|6197.24|6197.24|6197.24|6197.24|6197.24|6197.24|0
1648199250000|2022-03-25 09:07:30|6196.91|6196.91|6198.33|6198.33|6198.33|6198.33|6196.91|6196.91|0
1648199280000|2022-03-25 09:08:00|6198.67|6198.67|6198.67|6198.67|6198.67|6198.67|6198.67|6198.67|0
1648199300000|2022-03-25 09:08:20|6198.91|6198.91|6198.91|6198.91|6198.91|6198.91|6198.57|6198.57|0
1648199350000|2022-03-25 09:09:10|6199.03|6199.03|6199.03|6199.03|6199.03|6199.03|6199.03|6199.03|0
1648199360000|2022-03-25 09:09:20|6199.74|6199.74|6199.74|6199.74|6199.74|6199.74|6199.74|6199.74|0
1648199370000|2022-03-25 09:09:30|6200.45|6200.45|6200.45|6200.45|6200.45|6200.45|6200.45|6200.45|0
1648199390000|2022-03-25 09:09:50|6199.99|6199.99|6199.99|6199.99|6199.99|6199.99|6199.99|6199.99|0
1648199400000|2022-03-25 09:10:00|6200.11|6200.11|6200.11|6200.11|6200.11|6200.11|6200.11|6200.11|0
1648199420000|2022-03-25 09:10:20|6200.82|6200.82|6200.82|6200.82|6200.82|6200.82|6200.82|6200.82|0
1648199450000|2022-03-25 09:10:50|6200.11|6200.11|6200.11|6200.11|6200.11|6200.11|6200.11|6200.11|0
1648199510000|2022-03-25 09:11:50|6201.31|6201.31|6201.31|6201.31|6201.31|6201.31|6201.31|6201.31|0
1648199520000|2022-03-25 09:12:00|6202.74|6202.74|6202.97|6202.97|6202.97|6202.97|6202.74|6202.74|0
1648199540000|2022-03-25 09:12:20|6202.26|6202.26|6201.54|6201.54|6202.26|6202.26|6201.54|6201.54|0
1648199630000|2022-03-25 09:13:50|6201.05|6201.05|6197.02|6197.02|6201.05|6201.05|6197.02|6197.02|0
1648199680000|2022-03-25 09:14:40|6197.25|6197.25|6197.25|6197.25|6197.48|6197.48|6197.25|6197.25|0
1648199710000|2022-03-25 09:15:10|6198.21|6198.21|6198.21|6198.21|6198.21|6198.21|6198.21|6198.21|0
1648199760000|2022-03-25 09:16:00|6196.54|6196.54|6196.54|6196.54|6196.54|6196.54|6196.54|6196.54|0
1648199790000|2022-03-25 09:16:30|6196.89|6196.89|6196.89|6196.89|6196.89|6196.89|6196.89|6196.89|0
1648199820000|2022-03-25 09:17:00|6196.55|6196.55|6196.55|6196.55|6196.55|6196.55|6196.55|6196.55|0
1648199830000|2022-03-25 09:17:10|6195.59|6195.59|6195.1|6195.1|6195.59|6195.59|6195.1|6195.1|0
1648199850000|2022-03-25 09:17:30|6194.87|6194.87|6194.98|6194.98|6194.98|6194.98|6194.87|6194.87|0
1648199900000|2022-03-25 09:18:20|6195.56|6195.56|6195.56|6195.56|6195.56|6195.56|6195.56|6195.56|0
1648199930000|2022-03-25 09:18:50|6196.99|6196.99|6199.38|6199.38|6199.38|6199.38|6196.99|6196.99|0
1648199950000|2022-03-25 09:19:10|6198.71|6198.71|6196.34|6196.34|6198.71|6198.71|6196.34|6196.34|0
1648199960000|2022-03-25 09:19:20|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|0
1648200090000|2022-03-25 09:21:30|6197.26|6197.26|6197.26|6197.26|6197.26|6197.26|6197.26|6197.26|0
1648200150000|2022-03-25 09:22:30|6197.61|6197.61|6197.61|6197.61|6197.61|6197.61|6197.61|6197.61|0
1648200190000|2022-03-25 09:23:10|6197.37|6197.37|6197.49|6197.49|6197.49|6197.49|6197.37|6197.37|0
1648200200000|2022-03-25 09:23:20|6196.55|6196.55|6192.16|6192.16|6196.55|6196.55|6192.16|6192.16|0
1648200210000|2022-03-25 09:23:30|6191.45|6191.45|6190.02|6190.02|6191.45|6191.45|6190.02|6190.02|0
1648200220000|2022-03-25 09:23:40|6189.18|6189.18|6186.93|6186.93|6189.18|6189.18|6186.93|6186.93|0
1648200250000|2022-03-25 09:24:10|6186.22|6186.22|6186.22|6186.22|6186.22|6186.22|6186.22|6186.22|0
1648200260000|2022-03-25 09:24:20|6185.51|6185.51|6185.51|6185.51|6185.51|6185.51|6185.51|6185.51|0
1648200270000|2022-03-25 09:24:30|6186.22|6186.22|6188.36|6188.36|6188.36|6188.36|6186.22|6186.22|0
1648200280000|2022-03-25 09:24:40|6188.89|6188.89|6188.17|6188.17|6188.89|6188.89|6188.17|6188.17|0
1648200290000|2022-03-25 09:24:50|6188.29|6188.29|6189.12|6189.12|6189.12|6189.12|6188.29|6188.29|0
1648200300000|2022-03-25 09:25:00|6189.36|6189.36|6189.36|6189.36|6189.36|6189.36|6189.36|6189.36|0
1648200340000|2022-03-25 09:25:40|6189.13|6189.13|6189.13|6189.13|6189.13|6189.13|6189.13|6189.13|0
1648200350000|2022-03-25 09:25:50|6188.64|6188.64|6189.35|6189.35|6189.35|6189.35|6188.64|6188.64|0
1648200370000|2022-03-25 09:26:10|6190.06|6190.06|6190.06|6190.06|6190.06|6190.06|6190.06|6190.06|0
1648200430000|2022-03-25 09:27:10|6189.35|6189.35|6187.93|6187.93|6189.35|6189.35|6187.93|6187.93|0
1648200450000|2022-03-25 09:27:30|6187.21|6187.21|6187.21|6187.21|6187.21|6187.21|6187.21|6187.21|0
1648200540000|2022-03-25 09:29:00|6187.1|6187.1|6187.1|6187.1|6187.1|6187.1|6187.1|6187.1|0
1648200560000|2022-03-25 09:29:20|6186.85|6186.85|6186.85|6186.85|6186.85|6186.85|6186.85|6186.85|0
1648200570000|2022-03-25 09:29:30|6185.43|6185.43|6183.74|6183.74|6185.43|6185.43|6183.74|6183.74|0
1648200580000|2022-03-25 09:29:40|6184|6184|6183.53|6183.53|6184|6184|6183.28|6183.28|0
1648200640000|2022-03-25 09:30:40|6183.18|6183.18|6183.42|6183.42|6183.42|6183.42|6183.18|6183.18|0
1648200670000|2022-03-25 09:31:10|6184.85|6184.85|6184.14|6184.14|6184.85|6184.85|6184.14|6184.14|0
1648200700000|2022-03-25 09:31:40|6183.42|6183.42|6182.71|6182.71|6183.42|6183.42|6182.71|6182.71|0
1648200720000|2022-03-25 09:32:00|6182|6182|6182|6182|6182|6182|6182|6182|0
1648200770000|2022-03-25 09:32:50|6182.71|6182.71|6182.83|6182.83|6183.42|6183.42|6182.71|6182.71|0
1648200850000|2022-03-25 09:34:10|6182.12|6182.12|6180.69|6180.69|6182.12|6182.12|6180.69|6180.69|0
1648200880000|2022-03-25 09:34:40|6180.92|6180.92|6180.92|6180.92|6180.92|6180.92|6180.92|6180.92|0
1648200900000|2022-03-25 09:35:00|6180.68|6180.68|6177.81|6177.81|6180.68|6180.68|6177.81|6177.81|0
1648200920000|2022-03-25 09:35:20|6178.55|6178.55|6177.82|6177.82|6178.55|6178.55|6177.82|6177.82|0
1648200940000|2022-03-25 09:35:40|6177.71|6177.71|6177.71|6177.71|6177.71|6177.71|6177.71|6177.71|0
1648200960000|2022-03-25 09:36:00|6176.99|6176.99|6176.99|6176.99|6176.99|6176.99|6176.99|6176.99|0
1648200980000|2022-03-25 09:36:20|6176.66|6176.66|6175.23|6175.23|6176.66|6176.66|6175.23|6175.23|0
1648200990000|2022-03-25 09:36:30|6174.52|6174.52|6173.81|6173.81|6174.52|6174.52|6173.14|6173.14|0
1648201000000|2022-03-25 09:36:40|6174.15|6174.15|6174.15|6174.15|6174.15|6174.15|6174.15|6174.15|0
1648201150000|2022-03-25 09:39:10|6173.81|6173.81|6173.81|6173.81|6173.81|6173.81|6173.81|6173.81|0
1648201170000|2022-03-25 09:39:30|6174.04|6174.04|6174.71|6174.71|6174.71|6174.71|6174.04|6174.04|0
1648201180000|2022-03-25 09:39:40|6174.45|6174.45|6174.45|6174.45|6174.45|6174.45|6174.45|6174.45|0
1648201220000|2022-03-25 09:40:20|6174.79|6174.79|6174.79|6174.79|6174.79|6174.79|6174.79|6174.79|0
1648201250000|2022-03-25 09:40:50|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|0
1648201260000|2022-03-25 09:41:00|6175.91|6175.91|6176.15|6176.15|6176.15|6176.15|6175.91|6175.91|0
1648201270000|2022-03-25 09:41:10|6174.73|6174.73|6174.73|6174.73|6174.73|6174.73|6174.73|6174.73|0
1648201280000|2022-03-25 09:41:20|6174.5|6174.5|6174.5|6174.5|6174.5|6174.5|6174.5|6174.5|0
1648201290000|2022-03-25 09:41:30|6175.21|6175.21|6173.78|6173.78|6175.21|6175.21|6173.78|6173.78|0
1648201300000|2022-03-25 09:41:40|6173.07|6173.07|6168.84|6168.84|6173.07|6173.07|6168.84|6168.84|0
1648201330000|2022-03-25 09:42:10|6167.41|6167.41|6167.41|6167.41|6167.41|6167.41|6167.41|6167.41|0
1648201340000|2022-03-25 09:42:20|6167.64|6167.64|6166.93|6166.93|6167.64|6167.64|6166.93|6166.93|0
1648201350000|2022-03-25 09:42:30|6165.51|6165.51|6165.62|6165.62|6165.62|6165.62|6165.51|6165.51|0
1648201370000|2022-03-25 09:42:50|6164.91|6164.91|6165.62|6165.62|6165.62|6165.62|6164.91|6164.91|0
1648201380000|2022-03-25 09:43:00|6166.33|6166.33|6167.76|6167.76|6167.76|6167.76|6166.33|6166.33|0
1648201460000|2022-03-25 09:44:20|6168.75|6168.75|6168.75|6168.75|6168.75|6168.75|6168.75|6168.75|0
1648201470000|2022-03-25 09:44:30|6171.46|6171.46|6173.25|6173.25|6173.25|6173.25|6171.46|6171.46|0
1648201480000|2022-03-25 09:44:40|6173.96|6173.96|6175.01|6175.01|6175.01|6175.01|6173.96|6173.96|0
1648201490000|2022-03-25 09:44:50|6174.3|6174.3|6174.3|6174.3|6174.3|6174.3|6174.3|6174.3|0
1648201510000|2022-03-25 09:45:10|6174.65|6174.65|6176.07|6176.07|6176.07|6176.07|6174.65|6174.65|0
1648201540000|2022-03-25 09:45:40|6176.78|6176.78|6176.78|6176.78|6176.78|6176.78|6176.78|6176.78|0
1648201580000|2022-03-25 09:46:20|6177.5|6177.5|6177.5|6177.5|6177.5|6177.5|6177.5|6177.5|0
1648201610000|2022-03-25 09:46:50|6175.24|6175.24|6174.19|6174.19|6175.24|6175.24|6174.19|6174.19|0
1648201620000|2022-03-25 09:47:00|6174.87|6174.87|6174.87|6174.87|6174.87|6174.87|6174.87|6174.87|0
1648201650000|2022-03-25 09:47:30|6174.15|6174.15|6174.15|6174.15|6174.15|6174.15|6174.15|6174.15|0
1648201700000|2022-03-25 09:48:20|6173.81|6173.81|6173.81|6173.81|6173.81|6173.81|6173.81|6173.81|0
1648201790000|2022-03-25 09:49:50|6174.52|6174.52|6173.81|6173.81|6174.52|6174.52|6173.81|6173.81|0
1648201860000|2022-03-25 09:51:00|6173.47|6173.47|6173.47|6173.47|6173.47|6173.47|6173.47|6173.47|0
1648201880000|2022-03-25 09:51:20|6172.98|6172.98|6172.98|6172.98|6172.98|6172.98|6172.98|6172.98|0
1648201900000|2022-03-25 09:51:40|6173.09|6173.09|6173.09|6173.09|6173.09|6173.09|6173.09|6173.09|0
1648201910000|2022-03-25 09:51:50|6174.63|6174.63|6175.46|6175.46|6175.46|6175.46|6174.63|6174.63|0
1648201990000|2022-03-25 09:53:10|6174.72|6174.72|6174.97|6174.97|6174.97|6174.97|6174.72|6174.72|0
1648202000000|2022-03-25 09:53:20|6172.59|6172.59|6168.57|6168.57|6172.59|6172.59|6168.57|6168.57|0
1648202010000|2022-03-25 09:53:30|6168.23|6168.23|6168.23|6168.23|6168.23|6168.23|6168.23|6168.23|0
1648202040000|2022-03-25 09:54:00|6166.81|6166.81|6166.81|6166.81|6166.81|6166.81|6166.81|6166.81|0
1648202070000|2022-03-25 09:54:30|6167.52|6167.52|6169.06|6169.06|6169.06|6169.06|6167.52|6167.52|0
1648202080000|2022-03-25 09:54:40|6168.57|6168.57|6168.57|6168.57|6168.57|6168.57|6168.57|6168.57|0
1648202100000|2022-03-25 09:55:00|6168.68|6168.68|6168.68|6168.68|6168.68|6168.68|6168.68|6168.68|0
1648202140000|2022-03-25 09:55:40|6168.91|6168.91|6168.91|6168.91|6168.91|6168.91|6168.91|6168.91|0
1648202180000|2022-03-25 09:56:20|6171.05|6171.05|6171.05|6171.05|6171.39|6171.39|6171.05|6171.05|0
1648202190000|2022-03-25 09:56:30|6171.39|6171.39|6172.13|6172.13|6172.13|6172.13|6171.39|6171.39|0
1648202210000|2022-03-25 09:56:50|6172.46|6172.46|6172.46|6172.46|6172.46|6172.46|6172.46|6172.46|0
1648202220000|2022-03-25 09:57:00|6172.8|6172.8|6173.15|6173.15|6173.15|6173.15|6172.8|6172.8|0
1648202230000|2022-03-25 09:57:10|6172.9|6172.9|6173.39|6173.39|6173.39|6173.39|6172.9|6172.9|0
1648202240000|2022-03-25 09:57:20|6173.06|6173.06|6173.39|6173.39|6173.39|6173.39|6173.06|6173.06|0
1648202270000|2022-03-25 09:57:50|6173.62|6173.62|6174.34|6174.34|6174.34|6174.34|6172.91|6172.91|0
1648202300000|2022-03-25 09:58:20|6173.62|6173.62|6171.97|6171.97|6173.62|6173.62|6171.97|6171.97|0
1648202310000|2022-03-25 09:58:30|6171.85|6171.85|6171.62|6171.62|6171.85|6171.85|6171.62|6171.62|0
1648202330000|2022-03-25 09:58:50|6170.2|6170.2|6170.2|6170.2|6170.2|6170.2|6170.2|6170.2|0
1648202360000|2022-03-25 09:59:20|6169.48|6169.48|6170.2|6170.2|6170.2|6170.2|6169.48|6169.48|0
1648202370000|2022-03-25 09:59:30|6169.48|6169.48|6169.48|6169.48|6170.2|6170.2|6169.48|6169.48|0
1648202380000|2022-03-25 09:59:40|6169.73|6169.73|6170.71|6170.71|6170.71|6170.71|6169.73|6169.73|0
1648202400000|2022-03-25 10:00:00|6171.05|6171.05|6172.26|6172.26|6172.26|6172.26|6170.12|6170.12|0
1648202410000|2022-03-25 10:00:10|6170.83|6170.83|6172.97|6172.97|6172.97|6172.97|6170.83|6170.83|0
1648202440000|2022-03-25 10:00:40|6173.68|6173.68|6174.4|6174.4|6174.4|6174.4|6173.68|6173.68|0
1648202460000|2022-03-25 10:01:00|6175.07|6175.07|6175.56|6175.56|6175.56|6175.56|6175.07|6175.07|0
1648202490000|2022-03-25 10:01:30|6174.18|6174.18|6174.18|6174.18|6174.18|6174.18|6174.18|6174.18|0
1648202510000|2022-03-25 10:01:50|6175.6|6175.6|6175.6|6175.6|6175.6|6175.6|6175.6|6175.6|0
1648202540000|2022-03-25 10:02:20|6177.02|6177.02|6178.78|6178.78|6178.78|6178.78|6177.02|6177.02|0
1648202560000|2022-03-25 10:02:40|6178.67|6178.67|6178.67|6178.67|6178.67|6178.67|6178.67|6178.67|0
1648202680000|2022-03-25 10:04:40|6177.96|6177.96|6177.96|6177.96|6177.96|6177.96|6177.96|6177.96|0
1648202690000|2022-03-25 10:04:50|6178.67|6178.67|6178.67|6178.67|6178.67|6178.67|6178.67|6178.67|0
1648202700000|2022-03-25 10:05:00|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|0
1648202740000|2022-03-25 10:05:40|6180.12|6180.12|6180.12|6180.12|6180.12|6180.12|6180.12|6180.12|0
1648202760000|2022-03-25 10:06:00|6180.46|6180.46|6180.46|6180.46|6180.46|6180.46|6180.46|6180.46|0
1648202770000|2022-03-25 10:06:10|6182.59|6182.59|6182.59|6182.59|6182.59|6182.59|6182.59|6182.59|0
1648202780000|2022-03-25 10:06:20|6183.31|6183.31|6181.88|6181.88|6183.31|6183.31|6181.88|6181.88|0
1648202860000|2022-03-25 10:07:40|6180.46|6180.46|6180.46|6180.46|6180.46|6180.46|6180.46|6180.46|0
1648202870000|2022-03-25 10:07:50|6179.5|6179.5|6179.38|6179.38|6179.5|6179.5|6179.38|6179.38|0
1648202890000|2022-03-25 10:08:10|6178.66|6178.66|6178.09|6178.09|6178.66|6178.66|6177.75|6177.75|0
1648202900000|2022-03-25 10:08:20|6178.43|6178.43|6178.54|6178.54|6178.54|6178.54|6178.43|6178.43|0
1648202950000|2022-03-25 10:09:10|6177.83|6177.83|6177.83|6177.83|6177.83|6177.83|6177.83|6177.83|0
1648203000000|2022-03-25 10:10:00|6178.08|6178.08|6178.08|6178.08|6178.08|6178.08|6178.08|6178.08|0
1648203020000|2022-03-25 10:10:20|6178.19|6178.19|6178.42|6178.42|6178.42|6178.42|6178.19|6178.19|0
1648203110000|2022-03-25 10:11:50|6180.48|6180.48|6183.74|6183.74|6184.45|6184.45|6180.48|6180.48|0
1648203120000|2022-03-25 10:12:00|6183.07|6183.07|6183.67|6183.67|6183.67|6183.67|6183.07|6183.07|0
1648203130000|2022-03-25 10:12:10|6183.93|6183.93|6184.16|6184.16|6184.16|6184.16|6183.93|6183.93|0
1648203140000|2022-03-25 10:12:20|6184.43|6184.43|6184.43|6184.43|6184.43|6184.43|6184.43|6184.43|0
1648203160000|2022-03-25 10:12:40|6185.85|6185.85|6188.74|6188.74|6188.74|6188.74|6185.85|6185.85|0
1648203170000|2022-03-25 10:12:50|6188.63|6188.63|6188.63|6188.63|6188.63|6188.63|6188.63|6188.63|0
1648203200000|2022-03-25 10:13:20|6189.34|6189.34|6189.34|6189.34|6189.34|6189.34|6189.34|6189.34|0
1648203220000|2022-03-25 10:13:40|6188.63|6188.63|6188.28|6188.28|6188.63|6188.63|6188.28|6188.28|0
1648203240000|2022-03-25 10:14:00|6188.99|6188.99|6189.34|6189.34|6189.34|6189.34|6188.99|6188.99|0
1648203270000|2022-03-25 10:14:30|6189.68|6189.68|6189.68|6189.68|6189.68|6189.68|6189.68|6189.68|0
1648203290000|2022-03-25 10:14:50|6191.1|6191.1|6191.1|6191.1|6191.1|6191.1|6191.1|6191.1|0
1648203310000|2022-03-25 10:15:10|6191.22|6191.22|6191.22|6191.22|6191.22|6191.22|6191.22|6191.22|0
1648203350000|2022-03-25 10:15:50|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|0
1648203390000|2022-03-25 10:16:30|6192.9|6192.9|6192.9|6192.9|6192.9|6192.9|6192.9|6192.9|0
1648203410000|2022-03-25 10:16:50|6193.62|6193.62|6193.62|6193.62|6193.62|6193.62|6193.62|6193.62|0
1648203430000|2022-03-25 10:17:10|6194.36|6194.36|6194.36|6194.36|6194.36|6194.36|6194.36|6194.36|0
1648203440000|2022-03-25 10:17:20|6194.6|6194.6|6194.72|6194.72|6194.72|6194.72|6194.6|6194.6|0
1648203550000|2022-03-25 10:19:10|6193.29|6193.29|6189.67|6189.67|6193.29|6193.29|6189.67|6189.67|0
1648203560000|2022-03-25 10:19:20|6190.38|6190.38|6191.1|6191.1|6191.1|6191.1|6190.38|6190.38|0
1648203580000|2022-03-25 10:19:40|6193.48|6193.48|6193.36|6193.36|6193.48|6193.48|6193.36|6193.36|0
1648203640000|2022-03-25 10:20:40|6193.7|6193.7|6192.39|6192.39|6193.7|6193.7|6192.28|6192.28|0
1648203680000|2022-03-25 10:21:20|6192.51|6192.51|6192.51|6192.51|6192.51|6192.51|6192.51|6192.51|0
1648203710000|2022-03-25 10:21:50|6191.08|6191.08|6191.8|6191.8|6191.8|6191.8|6191.08|6191.08|0
1648203730000|2022-03-25 10:22:10|6192.03|6192.03|6192.03|6192.03|6192.03|6192.03|6192.03|6192.03|0
1648203770000|2022-03-25 10:22:50|6192.14|6192.14|6192.14|6192.14|6192.14|6192.14|6192.14|6192.14|0
1648203910000|2022-03-25 10:25:10|6189.51|6189.51|6189.51|6189.51|6189.51|6189.51|6189.51|6189.51|0
1648203920000|2022-03-25 10:25:20|6189.63|6189.63|6189.63|6189.63|6189.63|6189.63|6189.63|6189.63|0
1648203930000|2022-03-25 10:25:30|6190.34|6190.34|6190.34|6190.34|6190.34|6190.34|6190.34|6190.34|0
1648203960000|2022-03-25 10:26:00|6190.69|6190.69|6190.8|6190.8|6190.8|6190.8|6190.69|6190.69|0
1648203980000|2022-03-25 10:26:20|6191.52|6191.52|6191.52|6191.52|6191.52|6191.52|6191.52|6191.52|0
1648203990000|2022-03-25 10:26:30|6191.63|6191.63|6191.98|6191.98|6191.98|6191.98|6191.63|6191.63|0
1648204010000|2022-03-25 10:26:50|6192.33|6192.33|6192.33|6192.33|6192.33|6192.33|6192.33|6192.33|0
1648204020000|2022-03-25 10:27:00|6192.66|6192.66|6193.38|6193.38|6193.38|6193.38|6192.66|6192.66|0
1648204030000|2022-03-25 10:27:10|6193.49|6193.49|6193.49|6193.49|6193.49|6193.49|6193.49|6193.49|0
1648204040000|2022-03-25 10:27:20|6194.2|6194.2|6193.97|6193.97|6194.2|6194.2|6193.97|6193.97|0
1648204080000|2022-03-25 10:28:00|6194.31|6194.31|6194.31|6194.31|6194.31|6194.31|6194.31|6194.31|0
1648204150000|2022-03-25 10:29:10|6193.6|6193.6|6193.6|6193.6|6193.6|6193.6|6193.6|6193.6|0
1648204160000|2022-03-25 10:29:20|6194.31|6194.31|6194.31|6194.31|6194.31|6194.31|6194.31|6194.31|0
1648204170000|2022-03-25 10:29:30|6191.84|6191.84|6191.12|6191.12|6191.84|6191.84|6191.12|6191.12|0
1648204180000|2022-03-25 10:29:40|6190.41|6190.41|6190.41|6190.41|6190.41|6190.41|6190.41|6190.41|0
1648204190000|2022-03-25 10:29:50|6189.7|6189.7|6189.7|6189.7|6189.7|6189.7|6189.45|6189.45|0
1648204200000|2022-03-25 10:30:00|6190.41|6190.41|6187.72|6187.72|6190.41|6190.41|6187.72|6187.72|0
1648204230000|2022-03-25 10:30:30|6187.83|6187.83|6187.83|6187.83|6187.83|6187.83|6187.83|6187.83|0
1648204260000|2022-03-25 10:31:00|6188.17|6188.17|6188.17|6188.17|6188.17|6188.17|6188.17|6188.17|0
1648204300000|2022-03-25 10:31:40|6188.28|6188.28|6188.28|6188.28|6188.28|6188.28|6188.28|6188.28|0
1648204350000|2022-03-25 10:32:30|6188.4|6188.4|6188.4|6188.4|6188.4|6188.4|6188.4|6188.4|0
1648204360000|2022-03-25 10:32:40|6188.52|6188.52|6189.94|6189.94|6189.94|6189.94|6188.52|6188.52|0
1648204370000|2022-03-25 10:32:50|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|6189.59|6189.59|0
1648204380000|2022-03-25 10:33:00|6190.04|6190.04|6191.64|6191.64|6191.64|6191.64|6190.04|6190.04|0
1648204390000|2022-03-25 10:33:10|6193.06|6193.06|6193.06|6193.06|6193.06|6193.06|6193.06|6193.06|0
1648204400000|2022-03-25 10:33:20|6193.18|6193.18|6193.18|6193.18|6193.18|6193.18|6193.18|6193.18|0
1648204450000|2022-03-25 10:34:10|6192.95|6192.95|6193.18|6193.18|6193.18|6193.18|6192.95|6192.95|0
1648204510000|2022-03-25 10:35:10|6193.51|6193.51|6191.38|6191.38|6193.51|6193.51|6191.38|6191.38|0
1648204540000|2022-03-25 10:35:40|6191.62|6191.62|6191.62|6191.62|6191.62|6191.62|6191.62|6191.62|0
1648204590000|2022-03-25 10:36:30|6190.2|6190.2|6190.2|6190.2|6190.2|6190.2|6190.2|6190.2|0
1648204620000|2022-03-25 10:37:00|6190.32|6190.32|6190.43|6190.43|6190.43|6190.43|6190.32|6190.32|0
1648204680000|2022-03-25 10:38:00|6189.76|6189.76|6189.76|6189.76|6189.76|6189.76|6189.76|6189.76|0
1648204790000|2022-03-25 10:39:50|6190.02|6190.02|6190.02|6190.02|6190.02|6190.02|6190.02|6190.02|0
1648204860000|2022-03-25 10:41:00|6190.74|6190.74|6190.27|6190.27|6190.74|6190.74|6190.02|6190.02|0
1648204870000|2022-03-25 10:41:10|6192.11|6192.11|6193.91|6193.91|6194.24|6194.24|6192.11|6192.11|0
1648204880000|2022-03-25 10:41:20|6194.14|6194.14|6194.14|6194.14|6194.14|6194.14|6194.14|6194.14|0
1648204890000|2022-03-25 10:41:30|6194.85|6194.85|6194.63|6194.63|6195.34|6195.34|6194.63|6194.63|0
1648204920000|2022-03-25 10:42:00|6194.86|6194.86|6194.86|6194.86|6194.86|6194.86|6194.86|6194.86|0
1648204950000|2022-03-25 10:42:30|6194.98|6194.98|6195.56|6195.56|6195.56|6195.56|6194.98|6194.98|0
1648204960000|2022-03-25 10:42:40|6195.44|6195.44|6195.56|6195.56|6195.56|6195.56|6195.44|6195.44|0
1648204970000|2022-03-25 10:42:50|6195.44|6195.44|6194.86|6194.86|6195.44|6195.44|6194.86|6194.86|0
1648204990000|2022-03-25 10:43:10|6194.98|6194.98|6194.98|6194.98|6194.98|6194.98|6194.98|6194.98|0
1648205000000|2022-03-25 10:43:20|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|0
1648205010000|2022-03-25 10:43:30|6195.34|6195.34|6195.34|6195.34|6195.34|6195.34|6195.34|6195.34|0
1648205020000|2022-03-25 10:43:40|6195.57|6195.57|6195.57|6195.57|6195.57|6195.57|6195.57|6195.57|0
1648205030000|2022-03-25 10:43:50|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|0
1648205040000|2022-03-25 10:44:00|6196.17|6196.17|6196.42|6196.42|6196.42|6196.42|6196.17|6196.17|0
1648205050000|2022-03-25 10:44:10|6195.7|6195.7|6195.7|6195.7|6195.7|6195.7|6195.7|6195.7|0
1648205060000|2022-03-25 10:44:20|6195.21|6195.21|6195.21|6195.21|6195.21|6195.21|6195.21|6195.21|0
1648205070000|2022-03-25 10:44:30|6196.64|6196.64|6196.64|6196.64|6196.64|6196.64|6196.64|6196.64|0
1648205080000|2022-03-25 10:44:40|6196.87|6196.87|6196.87|6196.87|6196.87|6196.87|6196.87|6196.87|0
1648205140000|2022-03-25 10:45:40|6196.98|6196.98|6196.98|6196.98|6196.98|6196.98|6196.98|6196.98|0
1648205150000|2022-03-25 10:45:50|6196.49|6196.49|6196.49|6196.49|6196.49|6196.49|6196.49|6196.49|0
1648205160000|2022-03-25 10:46:00|6196.61|6196.61|6196.61|6196.61|6196.61|6196.61|6196.61|6196.61|0
1648205180000|2022-03-25 10:46:20|6196.72|6196.72|6196.61|6196.61|6196.72|6196.72|6196.61|6196.61|0
1648205200000|2022-03-25 10:46:40|6196.72|6196.72|6196.72|6196.72|6196.72|6196.72|6196.72|6196.72|0
1648205220000|2022-03-25 10:47:00|6197.39|6197.39|6201.26|6201.26|6201.26|6201.26|6197.39|6197.39|0
1648205230000|2022-03-25 10:47:10|6201.49|6201.49|6201.49|6201.49|6201.49|6201.49|6201.49|6201.49|0
1648205250000|2022-03-25 10:47:30|6202.2|6202.2|6202.2|6202.2|6202.2|6202.2|6202.2|6202.2|0
1648205270000|2022-03-25 10:47:50|6201.49|6201.49|6201.49|6201.49|6201.49|6201.49|6201.49|6201.49|0
1648205280000|2022-03-25 10:48:00|6201.26|6201.26|6201.26|6201.26|6201.26|6201.26|6201.26|6201.26|0
1648205290000|2022-03-25 10:48:10|6201.61|6201.61|6201.61|6201.61|6201.61|6201.61|6201.61|6201.61|0
1648205320000|2022-03-25 10:48:40|6203.03|6203.03|6203.03|6203.03|6203.03|6203.03|6203.03|6203.03|0
1648205380000|2022-03-25 10:49:40|6202.57|6202.57|6202.57|6202.57|6202.57|6202.57|6202.57|6202.57|0
1648205390000|2022-03-25 10:49:50|6202.07|6202.07|6202.07|6202.07|6202.07|6202.07|6202.07|6202.07|0
1648205410000|2022-03-25 10:50:10|6202.79|6202.79|6202.79|6202.79|6202.79|6202.79|6202.79|6202.79|0
1648205430000|2022-03-25 10:50:30|6202.67|6202.67|6202.67|6202.67|6202.67|6202.67|6202.67|6202.67|0
1648205470000|2022-03-25 10:51:10|6202.9|6202.9|6202.9|6202.9|6202.9|6202.9|6202.9|6202.9|0
1648205490000|2022-03-25 10:51:30|6203.13|6203.13|6203.25|6203.25|6203.25|6203.25|6203.13|6203.13|0
1648205510000|2022-03-25 10:51:50|6206.1|6206.1|6206.1|6206.1|6206.1|6206.1|6206.1|6206.1|0
1648205550000|2022-03-25 10:52:30|6206.33|6206.33|6206.33|6206.33|6206.33|6206.33|6206.33|6206.33|0
1648205570000|2022-03-25 10:52:50|6207.75|6207.75|6207.75|6207.75|6207.75|6207.75|6207.75|6207.75|0
1648205580000|2022-03-25 10:53:00|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|0
1648205590000|2022-03-25 10:53:10|6208.22|6208.22|6208.22|6208.22|6208.22|6208.22|6208.22|6208.22|0
1648205650000|2022-03-25 10:54:10|6207.87|6207.87|6207.87|6207.87|6207.87|6207.87|6207.87|6207.87|0
1648205680000|2022-03-25 10:54:40|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|0
1648205710000|2022-03-25 10:55:10|6208.1|6208.1|6208.1|6208.1|6208.1|6208.1|6208.1|6208.1|0
1648205720000|2022-03-25 10:55:20|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|0
1648205770000|2022-03-25 10:56:10|6209.18|6209.18|6207.28|6207.28|6209.41|6209.41|6207.28|6207.28|0
1648205790000|2022-03-25 10:56:30|6207.16|6207.16|6207.16|6207.16|6207.16|6207.16|6207.16|6207.16|0
1648205800000|2022-03-25 10:56:40|6207.87|6207.87|6207.87|6207.87|6207.87|6207.87|6207.87|6207.87|0
1648205810000|2022-03-25 10:56:50|6209.3|6209.3|6209.3|6209.3|6209.3|6209.3|6209.3|6209.3|0
1648205890000|2022-03-25 10:58:10|6209.18|6209.18|6208.95|6208.95|6209.18|6209.18|6208.95|6208.95|0
1648205960000|2022-03-25 10:59:20|6209.66|6209.66|6209.66|6209.66|6209.66|6209.66|6209.66|6209.66|0
1648205970000|2022-03-25 10:59:30|6209.32|6209.32|6208.65|6208.65|6209.32|6209.32|6208.65|6208.65|0
1648205980000|2022-03-25 10:59:40|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|0
1648205990000|2022-03-25 10:59:50|6207.64|6207.64|6207.64|6207.64|6207.64|6207.64|6207.64|6207.64|0
1648206000000|2022-03-25 11:00:00|6207.31|6207.31|6207.42|6207.42|6207.42|6207.42|6207.31|6207.31|0
1648206010000|2022-03-25 11:00:10|6206|6206|6204.69|6204.69|6206|6206|6204.69|6204.69|0
1648206020000|2022-03-25 11:00:20|6206.83|6206.83|6206.83|6206.83|6206.83|6206.83|6206.83|6206.83|0
1648206040000|2022-03-25 11:00:40|6207.54|6207.54|6207.88|6207.88|6207.88|6207.88|6207.54|6207.54|0
1648206090000|2022-03-25 11:01:30|6209.3|6209.3|6209.3|6209.3|6209.3|6209.3|6209.3|6209.3|0
1648206110000|2022-03-25 11:01:50|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|0
1648206130000|2022-03-25 11:02:10|6212.9|6212.9|6212.9|6212.9|6212.9|6212.9|6212.9|6212.9|0
1648206150000|2022-03-25 11:02:30|6214.33|6214.33|6214.33|6214.33|6214.33|6214.33|6214.33|6214.33|0
1648206180000|2022-03-25 11:03:00|6213.61|6213.61|6212.9|6212.9|6213.61|6213.61|6212.9|6212.9|0
1648206230000|2022-03-25 11:03:50|6213.25|6213.25|6213.25|6213.25|6213.25|6213.25|6213.25|6213.25|0
1648206260000|2022-03-25 11:04:20|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|0
1648206270000|2022-03-25 11:04:30|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|0
1648206290000|2022-03-25 11:04:50|6213.04|6213.04|6211.62|6211.62|6213.04|6213.04|6211.62|6211.62|0
1648206320000|2022-03-25 11:05:20|6210.9|6210.9|6210.9|6210.9|6210.9|6210.9|6210.9|6210.9|0
1648206380000|2022-03-25 11:06:20|6210.19|6210.19|6207.71|6207.71|6210.19|6210.19|6207.71|6207.71|0
1648206390000|2022-03-25 11:06:30|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|0
1648206410000|2022-03-25 11:06:50|6208.54|6208.54|6208.77|6208.77|6208.77|6208.77|6208.54|6208.54|0
1648206430000|2022-03-25 11:07:10|6209.44|6209.44|6212.29|6212.29|6212.29|6212.29|6209.44|6209.44|0
1648206450000|2022-03-25 11:07:30|6212.62|6212.62|6213.36|6213.36|6213.36|6213.36|6212.62|6212.62|0
1648206460000|2022-03-25 11:07:40|6213.61|6213.61|6213.61|6213.61|6213.61|6213.61|6213.61|6213.61|0
1648206470000|2022-03-25 11:07:50|6213.36|6213.36|6213.36|6213.36|6213.36|6213.36|6213.36|6213.36|0
1648206480000|2022-03-25 11:08:00|6212.65|6212.65|6212.65|6212.65|6212.65|6212.65|6212.65|6212.65|0
1648206490000|2022-03-25 11:08:10|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|0
1648206550000|2022-03-25 11:09:10|6214.45|6214.45|6212.67|6212.67|6214.45|6214.45|6212.55|6212.55|0
1648206560000|2022-03-25 11:09:20|6213.01|6213.01|6213.73|6213.73|6213.73|6213.73|6213.01|6213.01|0
1648206570000|2022-03-25 11:09:30|6213.84|6213.84|6214.18|6214.18|6214.18|6214.18|6213.84|6213.84|0
1648206580000|2022-03-25 11:09:40|6214.06|6214.06|6213.73|6213.73|6214.06|6214.06|6213.73|6213.73|0
1648206600000|2022-03-25 11:10:00|6214.06|6214.06|6214.06|6214.06|6214.06|6214.06|6214.06|6214.06|0
1648206620000|2022-03-25 11:10:20|6213.35|6213.35|6213.35|6213.35|6213.35|6213.35|6213.35|6213.35|0
1648206660000|2022-03-25 11:11:00|6212.64|6212.64|6212.64|6212.64|6212.64|6212.64|6212.64|6212.64|0
1648206700000|2022-03-25 11:11:40|6211.9|6211.9|6211.9|6211.9|6211.9|6211.9|6211.9|6211.9|0
1648206710000|2022-03-25 11:11:50|6211.63|6211.63|6210.96|6210.96|6211.63|6211.63|6210.96|6210.96|0
1648206720000|2022-03-25 11:12:00|6210.72|6210.72|6210|6210|6210.72|6210.72|6210|6210|0
1648206730000|2022-03-25 11:12:10|6209.51|6209.51|6209.51|6209.51|6209.51|6209.51|6209.51|6209.51|0
1648206740000|2022-03-25 11:12:20|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|0
1648206810000|2022-03-25 11:13:30|6209.54|6209.54|6209.54|6209.54|6209.54|6209.54|6209.54|6209.54|0
1648206840000|2022-03-25 11:14:00|6209.2|6209.2|6209.2|6209.2|6209.2|6209.2|6209.2|6209.2|0
1648206850000|2022-03-25 11:14:10|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|0
1648206900000|2022-03-25 11:15:00|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|0
1648206910000|2022-03-25 11:15:10|6208.76|6208.76|6208.76|6208.76|6208.76|6208.76|6208.76|6208.76|0
1648206920000|2022-03-25 11:15:20|6208.43|6208.43|6206.29|6206.29|6208.43|6208.43|6206.29|6206.29|0
1648206940000|2022-03-25 11:15:40|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|0
1648206990000|2022-03-25 11:16:30|6205.44|6205.44|6205.44|6205.44|6205.44|6205.44|6205.44|6205.44|0
1648207070000|2022-03-25 11:17:50|6204.72|6204.72|6205.44|6205.44|6205.44|6205.44|6204.72|6204.72|0
1648207080000|2022-03-25 11:18:00|6205.68|6205.68|6205.68|6205.68|6205.68|6205.68|6205.68|6205.68|0
1648207090000|2022-03-25 11:18:10|6205.57|6205.57|6205.57|6205.57|6205.57|6205.57|6205.57|6205.57|0
1648207100000|2022-03-25 11:18:20|6205.45|6205.45|6205.33|6205.33|6205.45|6205.45|6205.33|6205.33|0
1648207120000|2022-03-25 11:18:40|6204.62|6204.62|6204.62|6204.62|6204.62|6204.62|6204.62|6204.62|0
1648207130000|2022-03-25 11:18:50|6204.36|6204.36|6204.36|6204.36|6204.36|6204.36|6204.36|6204.36|0
1648207140000|2022-03-25 11:19:00|6205.07|6205.07|6205.07|6205.07|6205.07|6205.07|6205.07|6205.07|0
1648207150000|2022-03-25 11:19:10|6204.38|6204.38|6204.38|6204.38|6204.38|6204.38|6204.38|6204.38|0
1648207180000|2022-03-25 11:19:40|6204.04|6204.04|6204.04|6204.04|6204.04|6204.04|6204.04|6204.04|0
1648207190000|2022-03-25 11:19:50|6203.7|6203.7|6203.7|6203.7|6203.7|6203.7|6203.7|6203.7|0
1648207210000|2022-03-25 11:20:10|6204.04|6204.04|6204.38|6204.38|6204.38|6204.38|6204.04|6204.04|0
1648207250000|2022-03-25 11:20:50|6204.72|6204.72|6204.72|6204.72|6204.72|6204.72|6204.72|6204.72|0
1648207290000|2022-03-25 11:21:30|6204.97|6204.97|6204.97|6204.97|6204.97|6204.97|6204.97|6204.97|0
1648207320000|2022-03-25 11:22:00|6205.23|6205.23|6205.23|6205.23|6205.23|6205.23|6205.23|6205.23|0
1648207360000|2022-03-25 11:22:40|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|0
1648207380000|2022-03-25 11:23:00|6210.33|6210.33|6210.33|6210.33|6210.33|6210.33|6210.33|6210.33|0
1648207410000|2022-03-25 11:23:30|6210.68|6210.68|6210.68|6210.68|6210.68|6210.68|6210.68|6210.68|0
1648207470000|2022-03-25 11:24:30|6210.45|6210.45|6210.45|6210.45|6210.45|6210.45|6210.45|6210.45|0
1648207490000|2022-03-25 11:24:50|6210.33|6210.33|6209.62|6209.62|6210.33|6210.33|6209.62|6209.62|0
1648207500000|2022-03-25 11:25:00|6209.28|6209.28|6209.28|6209.28|6209.28|6209.28|6209.28|6209.28|0
1648207520000|2022-03-25 11:25:20|6209.39|6209.39|6209.39|6209.39|6209.39|6209.39|6209.39|6209.39|0
1648207660000|2022-03-25 11:27:40|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|0
1648207680000|2022-03-25 11:28:00|6209.42|6209.42|6209.42|6209.42|6209.42|6209.42|6209.42|6209.42|0
1648207690000|2022-03-25 11:28:10|6209.75|6209.75|6209.75|6209.75|6209.75|6209.75|6209.75|6209.75|0
1648207780000|2022-03-25 11:29:40|6209.26|6209.26|6208.77|6208.77|6209.26|6209.26|6208.77|6208.77|0
1648207810000|2022-03-25 11:30:10|6209|6209|6209|6209|6209|6209|6209|6209|0
1648207840000|2022-03-25 11:30:40|6210.42|6210.42|6210.42|6210.42|6210.76|6210.76|6210.42|6210.42|0
1648207910000|2022-03-25 11:31:50|6209.9|6209.9|6209.9|6209.9|6209.9|6209.9|6209.9|6209.9|0
1648207920000|2022-03-25 11:32:00|6210.16|6210.16|6209.9|6209.9|6210.16|6210.16|6209.9|6209.9|0
1648207950000|2022-03-25 11:32:30|6210.13|6210.13|6210.13|6210.13|6210.13|6210.13|6210.13|6210.13|0
1648207970000|2022-03-25 11:32:50|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|0
1648208040000|2022-03-25 11:34:00|6210.74|6210.74|6211.2|6211.2|6211.2|6211.2|6210.74|6210.74|0
1648208100000|2022-03-25 11:35:00|6211.91|6211.91|6211.91|6211.91|6211.91|6211.91|6211.91|6211.91|0
1648208130000|2022-03-25 11:35:30|6212.14|6212.14|6212.14|6212.14|6212.14|6212.14|6212.14|6212.14|0
1648208140000|2022-03-25 11:35:40|6212.86|6212.86|6212.86|6212.86|6212.86|6212.86|6212.86|6212.86|0
1648208160000|2022-03-25 11:36:00|6212.59|6212.59|6212.59|6212.59|6212.59|6212.59|6212.59|6212.59|0
1648208190000|2022-03-25 11:36:30|6212.82|6212.82|6212.48|6212.48|6212.82|6212.82|6212.48|6212.48|0
1648208210000|2022-03-25 11:36:50|6213.06|6213.06|6213.06|6213.06|6213.06|6213.06|6213.06|6213.06|0
1648208220000|2022-03-25 11:37:00|6212.72|6212.72|6212.72|6212.72|6212.72|6212.72|6212.72|6212.72|0
1648208260000|2022-03-25 11:37:40|6212.47|6212.47|6211.51|6211.51|6212.47|6212.47|6211.51|6211.51|0
1648208330000|2022-03-25 11:38:50|6212.23|6212.23|6212.23|6212.23|6212.23|6212.23|6212.23|6212.23|0
1648208350000|2022-03-25 11:39:10|6211.51|6211.51|6210.8|6210.8|6211.51|6211.51|6210.8|6210.8|0
1648208360000|2022-03-25 11:39:20|6212.23|6212.23|6210.8|6210.8|6212.23|6212.23|6210.8|6210.8|0
1648208370000|2022-03-25 11:39:30|6210.09|6210.09|6210.09|6210.09|6210.09|6210.09|6210.09|6210.09|0
1648208380000|2022-03-25 11:39:40|6210.8|6210.8|6210.09|6210.09|6210.8|6210.8|6210.09|6210.09|0
1648208410000|2022-03-25 11:40:10|6209.97|6209.97|6209.86|6209.86|6210.69|6210.69|6209.86|6209.86|0
1648208420000|2022-03-25 11:40:20|6210.57|6210.57|6209.86|6209.86|6210.57|6210.57|6209.86|6209.86|0
1648208430000|2022-03-25 11:40:30|6210.57|6210.57|6210.57|6210.57|6210.57|6210.57|6210.57|6210.57|0
1648208460000|2022-03-25 11:41:00|6211.28|6211.28|6211.28|6211.28|6211.28|6211.28|6211.28|6211.28|0
1648208500000|2022-03-25 11:41:40|6211.17|6211.17|6210.93|6210.93|6211.17|6211.17|6210.93|6210.93|0
1648208520000|2022-03-25 11:42:00|6210.82|6210.82|6210.82|6210.82|6210.82|6210.82|6210.82|6210.82|0
1648208570000|2022-03-25 11:42:50|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|0
1648208580000|2022-03-25 11:43:00|6211.44|6211.44|6211.44|6211.44|6211.44|6211.44|6211.44|6211.44|0
1648208590000|2022-03-25 11:43:10|6211.69|6211.69|6211.69|6211.69|6211.69|6211.69|6211.69|6211.69|0
1648208620000|2022-03-25 11:43:40|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|0
1648208640000|2022-03-25 11:44:00|6211.24|6211.24|6210.74|6210.74|6211.24|6211.24|6210.74|6210.74|0
1648208660000|2022-03-25 11:44:20|6210.5|6210.5|6212.56|6212.56|6213.23|6213.23|6210.5|6210.5|0
1648208670000|2022-03-25 11:44:30|6212.89|6212.89|6213.23|6213.23|6213.23|6213.23|6212.89|6212.89|0
1648208680000|2022-03-25 11:44:40|6212.56|6212.56|6212.67|6212.67|6212.67|6212.67|6212.56|6212.56|0
1648208690000|2022-03-25 11:44:50|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|0
1648208700000|2022-03-25 11:45:00|6213.28|6213.28|6213.73|6213.73|6213.73|6213.73|6213.28|6213.28|0
1648208780000|2022-03-25 11:46:20|6213.5|6213.5|6213.5|6213.5|6213.5|6213.5|6213.5|6213.5|0
1648208820000|2022-03-25 11:47:00|6213.73|6213.73|6213.73|6213.73|6213.73|6213.73|6213.73|6213.73|0
1648208830000|2022-03-25 11:47:10|6213.49|6213.49|6213.49|6213.49|6213.49|6213.49|6213.49|6213.49|0
1648208850000|2022-03-25 11:47:30|6219.18|6219.18|6217.05|6217.05|6219.18|6219.18|6217.05|6217.05|0
1648208880000|2022-03-25 11:48:00|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|0
1648208930000|2022-03-25 11:48:50|6218.47|6218.47|6218.47|6218.47|6218.47|6218.47|6218.47|6218.47|0
1648208940000|2022-03-25 11:49:00|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|0
1648209000000|2022-03-25 11:50:00|6216.33|6216.33|6216.33|6216.33|6216.33|6216.33|6216.33|6216.33|0
1648209060000|2022-03-25 11:51:00|6216.83|6216.83|6216.83|6216.83|6216.83|6216.83|6216.83|6216.83|0
1648209090000|2022-03-25 11:51:30|6216.48|6216.48|6216.48|6216.48|6216.48|6216.48|6216.48|6216.48|0
1648209100000|2022-03-25 11:51:40|6216.36|6216.36|6216.36|6216.36|6216.36|6216.36|6216.36|6216.36|0
1648209170000|2022-03-25 11:52:50|6216.48|6216.48|6216.48|6216.48|6216.48|6216.48|6216.48|6216.48|0
1648209180000|2022-03-25 11:53:00|6216.82|6216.82|6217.05|6217.05|6217.05|6217.05|6216.1|6216.1|0
1648209190000|2022-03-25 11:53:10|6216.34|6216.34|6216.34|6216.34|6216.34|6216.34|6216.34|6216.34|0
1648209200000|2022-03-25 11:53:20|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|0
1648209280000|2022-03-25 11:54:40|6216.71|6216.71|6216.71|6216.71|6216.71|6216.71|6216.71|6216.71|0
1648209290000|2022-03-25 11:54:50|6216|6216|6216|6216|6216|6216|6216|6216|0
1648209300000|2022-03-25 11:55:00|6215.29|6215.29|6216|6216|6216|6216|6215.29|6215.29|0
1648209310000|2022-03-25 11:55:10|6216.34|6216.34|6216.34|6216.34|6216.34|6216.34|6216.34|6216.34|0
1648209380000|2022-03-25 11:56:20|6214.91|6214.91|6214.91|6214.91|6214.91|6214.91|6214.91|6214.91|0
1648209390000|2022-03-25 11:56:30|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|0
1648209400000|2022-03-25 11:56:40|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|0
1648209440000|2022-03-25 11:57:20|6213.27|6213.27|6213.27|6213.27|6213.27|6213.27|6213.27|6213.27|0
1648209450000|2022-03-25 11:57:30|6213.15|6213.15|6213.15|6213.15|6213.15|6213.15|6213.15|6213.15|0
1648209460000|2022-03-25 11:57:40|6213.04|6213.04|6212.32|6212.32|6213.04|6213.04|6212.32|6212.32|0
1648209470000|2022-03-25 11:57:50|6211.65|6211.65|6209.16|6209.16|6211.65|6211.65|6209.16|6209.16|0
1648209500000|2022-03-25 11:58:20|6208.69|6208.69|6208.93|6208.93|6208.93|6208.93|6208.69|6208.69|0
1648209510000|2022-03-25 11:58:30|6209.04|6209.04|6209.04|6209.04|6209.04|6209.04|6209.04|6209.04|0
1648209520000|2022-03-25 11:58:40|6209.75|6209.75|6209.75|6209.75|6209.75|6209.75|6209.75|6209.75|0
1648209530000|2022-03-25 11:58:50|6211.18|6211.18|6211.18|6211.18|6211.18|6211.18|6211.18|6211.18|0
1648209550000|2022-03-25 11:59:10|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|0
1648209560000|2022-03-25 11:59:20|6212.12|6212.12|6212.12|6212.12|6212.12|6212.12|6212.12|6212.12|0
1648209590000|2022-03-25 11:59:50|6211.14|6211.14|6210.15|6210.15|6211.14|6211.14|6210.15|6210.15|0
1648209610000|2022-03-25 12:00:10|6210.82|6210.82|6210.82|6210.82|6210.82|6210.82|6210.15|6210.15|0
1648209620000|2022-03-25 12:00:20|6211.08|6211.08|6210.84|6210.84|6211.08|6211.08|6210.08|6210.08|0
1648209630000|2022-03-25 12:00:30|6210.17|6210.17|6209.45|6209.45|6210.17|6210.17|6208.74|6208.74|0
1648209640000|2022-03-25 12:00:40|6209.79|6209.79|6211.21|6211.21|6211.21|6211.21|6209.79|6209.79|0
1648209650000|2022-03-25 12:00:50|6209.79|6209.79|6209.08|6209.08|6209.79|6209.79|6208.37|6208.37|0
1648209660000|2022-03-25 12:01:00|6208.37|6208.37|6209.29|6209.29|6209.75|6209.75|6208.37|6208.37|0
1648209680000|2022-03-25 12:01:20|6207.94|6207.94|6207.94|6207.94|6207.94|6207.94|6207.94|6207.94|0
1648209710000|2022-03-25 12:01:50|6207.83|6207.83|6207.83|6207.83|6207.83|6207.83|6207.83|6207.83|0
1648209720000|2022-03-25 12:02:00|6208.5|6208.5|6207.79|6207.79|6208.5|6208.5|6207.79|6207.79|0
1648209750000|2022-03-25 12:02:30|6207.29|6207.29|6208.72|6208.72|6208.72|6208.72|6207.29|6207.29|0
1648209760000|2022-03-25 12:02:40|6209.73|6209.73|6209.05|6209.05|6209.73|6209.73|6209.05|6209.05|0
1648209800000|2022-03-25 12:03:20|6209.4|6209.4|6210.01|6210.01|6210.01|6210.01|6209.4|6209.4|0
1648209810000|2022-03-25 12:03:30|6210.13|6210.13|6210.13|6210.13|6210.13|6210.13|6210.13|6210.13|0
1648209820000|2022-03-25 12:03:40|6210.47|6210.47|6210.47|6210.47|6210.47|6210.47|6210.47|6210.47|0
1648209900000|2022-03-25 12:05:00|6210.14|6210.14|6210.14|6210.14|6210.14|6210.14|6210.14|6210.14|0
1648210000000|2022-03-25 12:06:40|6210.49|6210.49|6210.82|6210.82|6210.82|6210.82|6210.49|6210.49|0
1648210070000|2022-03-25 12:07:50|6211.53|6211.53|6210.82|6210.82|6212.25|6212.25|6210.82|6210.82|0
1648210100000|2022-03-25 12:08:20|6211.17|6211.17|6212.35|6212.35|6212.35|6212.35|6211.17|6211.17|0
1648210110000|2022-03-25 12:08:30|6212.47|6212.47|6212.47|6212.47|6212.47|6212.47|6212.47|6212.47|0
1648210140000|2022-03-25 12:09:00|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|0
1648210190000|2022-03-25 12:09:50|6212.25|6212.25|6212.13|6212.13|6212.25|6212.25|6212.13|6212.13|0
1648210200000|2022-03-25 12:10:00|6212.25|6212.25|6212.25|6212.25|6212.25|6212.25|6212.25|6212.25|0
1648210210000|2022-03-25 12:10:10|6215.81|6215.81|6215.81|6215.81|6215.81|6215.81|6215.81|6215.81|0
1648210230000|2022-03-25 12:10:30|6215.58|6215.58|6215.31|6215.31|6215.58|6215.58|6215.31|6215.31|0
1648210240000|2022-03-25 12:10:40|6216.02|6216.02|6216.02|6216.02|6216.02|6216.02|6216.02|6216.02|0
1648210260000|2022-03-25 12:11:00|6216.36|6216.36|6216.36|6216.36|6216.36|6216.36|6216.36|6216.36|0
1648210320000|2022-03-25 12:12:00|6216.48|6216.48|6216.59|6216.59|6216.71|6216.71|6216.48|6216.48|0
1648210360000|2022-03-25 12:12:40|6216.48|6216.48|6216.48|6216.48|6216.48|6216.48|6214.34|6214.34|0
1648210390000|2022-03-25 12:13:10|6213.63|6213.63|6212.91|6212.91|6213.63|6213.63|6212.91|6212.91|0
1648210400000|2022-03-25 12:13:20|6212.2|6212.2|6212.2|6212.2|6212.2|6212.2|6212.2|6212.2|0
1648210420000|2022-03-25 12:13:40|6212.91|6212.91|6212.91|6212.91|6212.91|6212.91|6212.91|6212.91|0
1648210440000|2022-03-25 12:14:00|6212.57|6212.57|6212.57|6212.57|6212.57|6212.57|6212.57|6212.57|0
1648210450000|2022-03-25 12:14:10|6212.32|6212.32|6212.32|6212.32|6212.32|6212.32|6212.32|6212.32|0
1648210490000|2022-03-25 12:14:50|6213.03|6213.03|6213.03|6213.03|6213.03|6213.03|6213.03|6213.03|0
1648210520000|2022-03-25 12:15:20|6212.32|6212.32|6212.32|6212.32|6212.32|6212.32|6212.32|6212.32|0
1648210540000|2022-03-25 12:15:40|6213.03|6213.03|6213.03|6213.03|6213.03|6213.03|6213.03|6213.03|0
1648210550000|2022-03-25 12:15:50|6212.79|6212.79|6212.79|6212.79|6212.79|6212.79|6212.79|6212.79|0
1648210580000|2022-03-25 12:16:20|6213.25|6213.25|6213.25|6213.25|6213.25|6213.25|6213.25|6213.25|0
1648210650000|2022-03-25 12:17:30|6213.48|6213.48|6214.91|6214.91|6214.91|6214.91|6213.48|6213.48|0
1648210660000|2022-03-25 12:17:40|6214.66|6214.66|6214.4|6214.4|6214.89|6214.89|6214.4|6214.4|0
1648210670000|2022-03-25 12:17:50|6213.93|6213.93|6213.93|6213.93|6213.93|6213.93|6213.93|6213.93|0
1648210680000|2022-03-25 12:18:00|6213.22|6213.22|6213.56|6213.56|6213.56|6213.56|6213.22|6213.22|0
1648210700000|2022-03-25 12:18:20|6214.98|6214.98|6214.98|6214.98|6214.98|6214.98|6214.98|6214.98|0
1648210730000|2022-03-25 12:18:50|6215.32|6215.32|6215.32|6215.32|6215.32|6215.32|6215.32|6215.32|0
1648210760000|2022-03-25 12:19:20|6214.61|6214.61|6215.32|6215.32|6215.32|6215.32|6214.61|6214.61|0
1648210790000|2022-03-25 12:19:50|6215.58|6215.58|6215.5|6215.5|6215.85|6215.85|6215.5|6215.5|0
1648210800000|2022-03-25 12:20:00|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|0
1648210860000|2022-03-25 12:21:00|6215.5|6215.5|6215.5|6215.5|6215.74|6215.74|6215.5|6215.5|0
1648210870000|2022-03-25 12:21:10|6215.25|6215.25|6214.76|6214.76|6215.25|6215.25|6214.26|6214.26|0
1648210880000|2022-03-25 12:21:20|6215.09|6215.09|6215.09|6215.09|6215.09|6215.09|6215.09|6215.09|0
1648210920000|2022-03-25 12:22:00|6215.81|6215.81|6215.81|6215.81|6215.81|6215.81|6215.81|6215.81|0
1648210930000|2022-03-25 12:22:10|6216.05|6216.05|6216.05|6216.05|6216.05|6216.05|6216.05|6216.05|0
1648210940000|2022-03-25 12:22:20|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|0
1648210960000|2022-03-25 12:22:40|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|0
1648210970000|2022-03-25 12:22:50|6213.69|6213.69|6213.69|6213.69|6213.69|6213.69|6213.69|6213.69|0
1648211040000|2022-03-25 12:24:00|6212.27|6212.27|6211.56|6211.56|6212.27|6212.27|6211.56|6211.56|0
1648211060000|2022-03-25 12:24:20|6211.29|6211.29|6211.29|6211.29|6211.29|6211.29|6211.29|6211.29|0
1648211070000|2022-03-25 12:24:30|6210.58|6210.58|6210.58|6210.58|6210.58|6210.58|6210.58|6210.58|0
1648211160000|2022-03-25 12:26:00|6212.01|6212.01|6212.25|6212.25|6212.25|6212.25|6212.01|6212.01|0
1648211250000|2022-03-25 12:27:30|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|0
1648211300000|2022-03-25 12:28:20|6212.48|6212.48|6213.91|6213.91|6213.91|6213.91|6212.48|6212.48|0
1648211380000|2022-03-25 12:29:40|6214.62|6214.62|6216.04|6216.04|6216.76|6216.76|6214.62|6214.62|0
1648211390000|2022-03-25 12:29:50|6216.39|6216.39|6216.51|6216.51|6216.51|6216.51|6216.39|6216.39|0
1648211400000|2022-03-25 12:30:00|6215.8|6215.8|6215.8|6215.8|6215.8|6215.8|6215.8|6215.8|0
1648211410000|2022-03-25 12:30:10|6214.37|6214.37|6215.08|6215.08|6215.08|6215.08|6214.37|6214.37|0
1648211470000|2022-03-25 12:31:10|6212.95|6212.95|6212.95|6212.95|6212.95|6212.95|6212.95|6212.95|0
1648211480000|2022-03-25 12:31:20|6212.23|6212.23|6212.23|6212.23|6212.23|6212.23|6212.23|6212.23|0
1648211490000|2022-03-25 12:31:30|6211.19|6211.19|6212.03|6212.03|6212.03|6212.03|6211.19|6211.19|0
1648211500000|2022-03-25 12:31:40|6211.91|6211.91|6211.55|6211.55|6211.91|6211.91|6211.55|6211.55|0
1648211530000|2022-03-25 12:32:10|6212.26|6212.26|6212.26|6212.26|6212.26|6212.26|6212.26|6212.26|0
1648211550000|2022-03-25 12:32:30|6212.97|6212.97|6212.97|6212.97|6212.97|6212.97|6212.97|6212.97|0
1648211560000|2022-03-25 12:32:40|6214.4|6214.4|6214.4|6214.4|6214.4|6214.4|6214.4|6214.4|0
1648211570000|2022-03-25 12:32:50|6214.64|6214.64|6214.64|6214.64|6214.64|6214.64|6214.64|6214.64|0
1648211620000|2022-03-25 12:33:40|6213.22|6213.22|6213.22|6213.22|6213.22|6213.22|6213.22|6213.22|0
1648211630000|2022-03-25 12:33:50|6213.34|6213.34|6213.34|6213.34|6213.34|6213.34|6213.34|6213.34|0
1648211640000|2022-03-25 12:34:00|6213.45|6213.45|6213.45|6213.45|6213.45|6213.45|6213.45|6213.45|0
1648211680000|2022-03-25 12:34:40|6213.57|6213.57|6213.57|6213.57|6213.57|6213.57|6213.57|6213.57|0
1648211740000|2022-03-25 12:35:40|6213.8|6213.8|6213.8|6213.8|6213.8|6213.8|6213.8|6213.8|0
1648211750000|2022-03-25 12:35:50|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|0
1648211780000|2022-03-25 12:36:20|6215.34|6215.34|6215.34|6215.34|6215.34|6215.34|6215.34|6215.34|0
1648211830000|2022-03-25 12:37:10|6215.69|6215.69|6215.02|6215.02|6215.8|6215.8|6215.02|6215.02|0
1648211840000|2022-03-25 12:37:20|6215.48|6215.48|6216.64|6216.64|6216.64|6216.64|6215.48|6215.48|0
1648211850000|2022-03-25 12:37:30|6216.52|6216.52|6216.87|6216.87|6216.87|6216.87|6216.52|6216.52|0
1648211860000|2022-03-25 12:37:40|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|0
1648211870000|2022-03-25 12:37:50|6215.74|6215.74|6215.74|6215.74|6215.74|6215.74|6215.74|6215.74|0
1648211880000|2022-03-25 12:38:00|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|0
1648211890000|2022-03-25 12:38:10|6215.4|6215.4|6214.82|6214.82|6215.4|6215.4|6214.82|6214.82|0
1648211940000|2022-03-25 12:39:00|6215.65|6215.65|6215.53|6215.53|6215.65|6215.65|6215.42|6215.42|0
1648211960000|2022-03-25 12:39:20|6213.02|6213.02|6211.59|6211.59|6213.02|6213.02|6211.59|6211.59|0
1648211980000|2022-03-25 12:39:40|6211.93|6211.93|6212.64|6212.64|6212.64|6212.64|6211.93|6211.93|0
1648211990000|2022-03-25 12:39:50|6211.22|6211.22|6211.22|6211.22|6211.22|6211.22|6211.22|6211.22|0
1648212000000|2022-03-25 12:40:00|6210.52|6210.52|6210.64|6210.64|6210.76|6210.76|6210.52|6210.52|0
1648212020000|2022-03-25 12:40:20|6210.76|6210.76|6210.76|6210.76|6210.76|6210.76|6210.76|6210.76|0
1648212030000|2022-03-25 12:40:30|6211.47|6211.47|6211.58|6211.58|6211.58|6211.58|6211.47|6211.47|0
1648212050000|2022-03-25 12:40:50|6211.47|6211.47|6211.47|6211.47|6211.47|6211.47|6211.47|6211.47|0
1648212130000|2022-03-25 12:42:10|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|6211.95|6211.95|0
1648212250000|2022-03-25 12:44:10|6211.95|6211.95|6211.95|6211.95|6211.95|6211.95|6211.95|6211.95|0
1648212270000|2022-03-25 12:44:30|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|0
1648212310000|2022-03-25 12:45:10|6211.7|6211.7|6210.99|6210.99|6211.7|6211.7|6210.99|6210.99|0
1648212320000|2022-03-25 12:45:20|6212.41|6212.41|6212.41|6212.41|6212.41|6212.41|6212.41|6212.41|0
1648212330000|2022-03-25 12:45:30|6212.07|6212.07|6212.07|6212.07|6212.07|6212.07|6212.07|6212.07|0
1648212340000|2022-03-25 12:45:40|6211.14|6211.14|6209.6|6209.6|6211.14|6211.14|6209.6|6209.6|0
1648212350000|2022-03-25 12:45:50|6209.48|6209.48|6209.37|6209.37|6209.48|6209.48|6209.37|6209.37|0
1648212390000|2022-03-25 12:46:30|6208.66|6208.66|6208.66|6208.66|6208.66|6208.66|6208.66|6208.66|0
1648212410000|2022-03-25 12:46:50|6208.31|6208.31|6207.96|6207.96|6208.31|6208.31|6207.96|6207.96|0
1648212420000|2022-03-25 12:47:00|6207.5|6207.5|6207.02|6207.02|6207.73|6207.73|6207.02|6207.02|0
1648212450000|2022-03-25 12:47:30|6206.9|6206.9|6206.9|6206.9|6206.9|6206.9|6206.9|6206.9|0
1648212460000|2022-03-25 12:47:40|6207.6|6207.6|6207.6|6207.6|6207.6|6207.6|6207.6|6207.6|0
1648212470000|2022-03-25 12:47:50|6207.71|6207.71|6207.6|6207.6|6207.71|6207.71|6207.6|6207.6|0
1648212480000|2022-03-25 12:48:00|6207.83|6207.83|6208.29|6208.29|6208.29|6208.29|6207.83|6207.83|0
1648212490000|2022-03-25 12:48:10|6208.18|6208.18|6208.18|6208.18|6208.18|6208.18|6208.18|6208.18|0
1648212500000|2022-03-25 12:48:20|6208.06|6208.06|6207.83|6207.83|6208.06|6208.06|6207.83|6207.83|0
1648212510000|2022-03-25 12:48:30|6207.94|6207.94|6207.94|6207.94|6207.94|6207.94|6207.94|6207.94|0
1648212520000|2022-03-25 12:48:40|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|0
1648212590000|2022-03-25 12:49:50|6207.81|6207.81|6208.52|6208.52|6208.52|6208.52|6207.81|6207.81|0
1648212630000|2022-03-25 12:50:30|6208.41|6208.41|6207.7|6207.7|6208.41|6208.41|6207.7|6207.7|0
1648212660000|2022-03-25 12:51:00|6207.81|6207.81|6207.81|6207.81|6207.81|6207.81|6207.81|6207.81|0
1648212680000|2022-03-25 12:51:20|6208.52|6208.52|6209.24|6209.24|6209.24|6209.24|6208.52|6208.52|0
1648212700000|2022-03-25 12:51:40|6208.52|6208.52|6208.52|6208.52|6208.52|6208.52|6208.52|6208.52|0
1648212750000|2022-03-25 12:52:30|6208.77|6208.77|6208.77|6208.77|6208.77|6208.77|6208.77|6208.77|0
1648212850000|2022-03-25 12:54:10|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|0
1648212860000|2022-03-25 12:54:20|6208.77|6208.77|6208.77|6208.77|6208.77|6208.77|6208.77|6208.77|0
1648212880000|2022-03-25 12:54:40|6208.51|6208.51|6208.51|6208.51|6208.51|6208.51|6208.24|6208.24|0
1648212920000|2022-03-25 12:55:20|6206.37|6206.37|6203.67|6203.67|6206.37|6206.37|6203.67|6203.67|0
1648212930000|2022-03-25 12:55:30|6204.36|6204.36|6206.5|6206.5|6206.84|6206.84|6204.36|6204.36|0
1648212960000|2022-03-25 12:56:00|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|0
1648213060000|2022-03-25 12:57:40|6206.37|6206.37|6206.37|6206.37|6206.37|6206.37|6206.37|6206.37|0
1648213070000|2022-03-25 12:57:50|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|0
1648213160000|2022-03-25 12:59:20|6207.75|6207.75|6207.75|6207.75|6207.75|6207.75|6207.75|6207.75|0
1648213180000|2022-03-25 12:59:40|6206.74|6206.74|6206.74|6206.74|6206.74|6206.74|6206.74|6206.74|0
1648213210000|2022-03-25 13:00:10|6205.32|6205.32|6203.89|6203.89|6205.32|6205.32|6203.89|6203.89|0
1648213220000|2022-03-25 13:00:20|6203.66|6203.66|6203.66|6203.66|6203.66|6203.66|6203.66|6203.66|0
1648213230000|2022-03-25 13:00:30|6203.55|6203.55|6204.26|6204.26|6204.26|6204.26|6203.55|6203.55|0
1648213240000|2022-03-25 13:00:40|6203.92|6203.92|6203.92|6203.92|6203.92|6203.92|6203.92|6203.92|0
1648213250000|2022-03-25 13:00:50|6203.81|6203.81|6203.81|6203.81|6203.81|6203.81|6203.81|6203.81|0
1648213270000|2022-03-25 13:01:10|6204.14|6204.14|6204.14|6204.14|6204.14|6204.14|6204.14|6204.14|0
1648213300000|2022-03-25 13:01:40|6203.43|6203.43|6203.43|6203.43|6203.43|6203.43|6203.43|6203.43|0
1648213320000|2022-03-25 13:02:00|6203.2|6203.2|6203.2|6203.2|6203.2|6203.2|6203.2|6203.2|0
1648213340000|2022-03-25 13:02:20|6202.86|6202.86|6202.86|6202.86|6202.86|6202.86|6202.86|6202.86|0
1648213390000|2022-03-25 13:03:10|6203.58|6203.58|6203.58|6203.58|6203.58|6203.58|6203.58|6203.58|0
1648213400000|2022-03-25 13:03:20|6203.46|6203.46|6203.46|6203.46|6203.46|6203.46|6203.46|6203.46|0
1648213420000|2022-03-25 13:03:40|6204.17|6204.17|6204.17|6204.17|6204.17|6204.17|6204.17|6204.17|0
1648213430000|2022-03-25 13:03:50|6204.4|6204.4|6204.64|6204.64|6204.64|6204.64|6204.4|6204.4|0
1648213440000|2022-03-25 13:04:00|6204.14|6204.14|6205.19|6205.19|6205.19|6205.19|6204.14|6204.14|0
1648213500000|2022-03-25 13:05:00|6206.15|6206.15|6208.29|6208.29|6208.29|6208.29|6206.15|6206.15|0
1648213510000|2022-03-25 13:05:10|6206.86|6206.86|6206.86|6206.86|6206.86|6206.86|6206.86|6206.86|0
1648213540000|2022-03-25 13:05:40|6207.57|6207.57|6207.57|6207.57|6207.57|6207.57|6207.57|6207.57|0
1648213560000|2022-03-25 13:06:00|6207.24|6207.24|6207.24|6207.24|6207.24|6207.24|6207.24|6207.24|0
1648213630000|2022-03-25 13:07:10|6206.97|6206.97|6207.24|6207.24|6207.24|6207.24|6206.97|6206.97|0
1648213680000|2022-03-25 13:08:00|6207.57|6207.57|6207.57|6207.57|6207.57|6207.57|6207.57|6207.57|0
1648213690000|2022-03-25 13:08:10|6206.86|6206.86|6205.57|6205.57|6206.86|6206.86|6205.57|6205.57|0
1648213700000|2022-03-25 13:08:20|6205.91|6205.91|6206.39|6206.39|6206.39|6206.39|6205.91|6205.91|0
1648213710000|2022-03-25 13:08:30|6205.68|6205.68|6205.68|6205.68|6205.68|6205.68|6205.68|6205.68|0
1648213720000|2022-03-25 13:08:40|6206.02|6206.02|6206.02|6206.02|6206.02|6206.02|6206.02|6206.02|0
1648213740000|2022-03-25 13:09:00|6206.13|6206.13|6206.13|6206.13|6206.13|6206.13|6206.13|6206.13|0
1648213780000|2022-03-25 13:09:40|6206.47|6206.47|6205.94|6205.94|6206.47|6206.47|6205.94|6205.94|0
1648213790000|2022-03-25 13:09:50|6207.36|6207.36|6207.36|6207.36|6207.36|6207.36|6207.36|6207.36|0
1648213810000|2022-03-25 13:10:10|6207.03|6207.03|6207.03|6207.03|6207.03|6207.03|6207.03|6207.03|0
1648213820000|2022-03-25 13:10:20|6206.57|6206.57|6206.57|6206.57|6206.57|6206.57|6206.57|6206.57|0
1648213860000|2022-03-25 13:11:00|6206.9|6206.9|6206.9|6206.9|6206.9|6206.9|6206.9|6206.9|0
1648213900000|2022-03-25 13:11:40|6205.48|6205.48|6205.48|6205.48|6205.48|6205.48|6205.48|6205.48|0
1648213950000|2022-03-25 13:12:30|6205.01|6205.01|6205.01|6205.01|6205.01|6205.01|6205.01|6205.01|0
1648213960000|2022-03-25 13:12:40|6205.25|6205.25|6205.48|6205.48|6205.48|6205.48|6205.25|6205.25|0
1648213990000|2022-03-25 13:13:10|6206.15|6206.15|6205.23|6205.23|6206.15|6206.15|6205.23|6205.23|0
1648214010000|2022-03-25 13:13:30|6204.98|6204.98|6204.3|6204.3|6204.98|6204.98|6204.3|6204.3|0
1648214030000|2022-03-25 13:13:50|6204.05|6204.05|6204.05|6204.05|6204.05|6204.05|6203.34|6203.34|0
1648214040000|2022-03-25 13:14:00|6203.79|6203.79|6203.79|6203.79|6203.79|6203.79|6203.79|6203.79|0
1648214060000|2022-03-25 13:14:20|6203.12|6203.12|6202.29|6202.29|6203.12|6203.12|6202.29|6202.29|0
1648214100000|2022-03-25 13:15:00|6202.63|6202.63|6201.91|6201.91|6203.34|6203.34|6201.91|6201.91|0
1648214110000|2022-03-25 13:15:10|6201.2|6201.2|6200.49|6200.49|6201.2|6201.2|6200.49|6200.49|0
1648214120000|2022-03-25 13:15:20|6200.15|6200.15|6200.15|6200.15|6200.15|6200.15|6200.15|6200.15|0
1648214130000|2022-03-25 13:15:30|6200.49|6200.49|6200.49|6200.49|6200.49|6200.49|6200.49|6200.49|0
1648214140000|2022-03-25 13:15:40|6200.83|6200.83|6200.33|6200.33|6200.83|6200.83|6200.33|6200.33|0
1648214150000|2022-03-25 13:15:50|6200|6200|6200.67|6200.67|6200.67|6200.67|6200|6200|0
1648214160000|2022-03-25 13:16:00|6202.09|6202.09|6202.09|6202.09|6202.09|6202.09|6202.09|6202.09|0
1648214210000|2022-03-25 13:16:50|6202.43|6202.43|6202.43|6202.43|6202.43|6202.43|6202.43|6202.43|0
1648214270000|2022-03-25 13:17:50|6203.26|6203.26|6202.7|6202.7|6203.26|6203.26|6202.59|6202.59|0
1648214290000|2022-03-25 13:18:10|6202.93|6202.93|6202.93|6202.93|6202.93|6202.93|6202.93|6202.93|0
1648214300000|2022-03-25 13:18:20|6203.05|6203.05|6203.05|6203.05|6203.05|6203.05|6203.05|6203.05|0
1648214330000|2022-03-25 13:18:50|6202.71|6202.71|6202.71|6202.71|6202.71|6202.71|6202.71|6202.71|0
1648214390000|2022-03-25 13:19:50|6202.6|6202.6|6204.62|6204.62|6204.73|6204.73|6202.6|6202.6|0
1648214410000|2022-03-25 13:20:10|6203.91|6203.91|6203.91|6203.91|6203.91|6203.91|6203.91|6203.91|0
1648214430000|2022-03-25 13:20:30|6203.67|6203.67|6202.96|6202.96|6203.67|6203.67|6202.96|6202.96|0
1648214470000|2022-03-25 13:21:10|6201.54|6201.54|6201.54|6201.54|6201.54|6201.54|6201.54|6201.54|0
1648214490000|2022-03-25 13:21:30|6201.87|6201.87|6201.87|6201.87|6201.87|6201.87|6201.87|6201.87|0
1648214540000|2022-03-25 13:22:20|6201.76|6201.76|6201.99|6201.99|6201.99|6201.99|6201.76|6201.76|0
1648214550000|2022-03-25 13:22:30|6201.28|6201.28|6201.28|6201.28|6201.28|6201.28|6201.28|6201.28|0
1648214590000|2022-03-25 13:23:10|6202.7|6202.7|6202.7|6202.7|6202.7|6202.7|6202.7|6202.7|0
1648214640000|2022-03-25 13:24:00|6203.41|6203.41|6203.41|6203.41|6203.41|6203.41|6203.41|6203.41|0
1648214650000|2022-03-25 13:24:10|6201.99|6201.99|6203.66|6203.66|6203.66|6203.66|6201.99|6201.99|0
1648214670000|2022-03-25 13:24:30|6203.89|6203.89|6203.89|6203.89|6203.89|6203.89|6203.89|6203.89|0
1648214680000|2022-03-25 13:24:40|6204.01|6204.01|6204.12|6204.12|6204.12|6204.12|6204.01|6204.01|0
1648214700000|2022-03-25 13:25:00|6204.36|6204.36|6205.07|6205.07|6205.07|6205.07|6204.36|6204.36|0
1648214710000|2022-03-25 13:25:10|6205.78|6205.78|6206.7|6206.7|6206.7|6206.7|6205.78|6205.78|0
1648214780000|2022-03-25 13:26:20|6207.05|6207.05|6207.76|6207.76|6207.76|6207.76|6207.05|6207.05|0
1648214790000|2022-03-25 13:26:30|6208.47|6208.47|6208.7|6208.7|6208.7|6208.7|6208.47|6208.47|0
1648214800000|2022-03-25 13:26:40|6208.44|6208.44|6208.44|6208.44|6208.44|6208.44|6208.44|6208.44|0
1648214820000|2022-03-25 13:27:00|6208.55|6208.55|6209.27|6209.27|6209.27|6209.27|6208.55|6208.55|0
1648214840000|2022-03-25 13:27:20|6209.15|6209.15|6209.15|6209.15|6209.15|6209.15|6209.15|6209.15|0
1648214860000|2022-03-25 13:27:40|6209.86|6209.86|6209.86|6209.86|6209.86|6209.86|6209.86|6209.86|0
1648214870000|2022-03-25 13:27:50|6209.15|6209.15|6209.15|6209.15|6209.15|6209.15|6209.15|6209.15|0
1648214890000|2022-03-25 13:28:10|6207.01|6207.01|6207.01|6207.01|6207.01|6207.01|6207.01|6207.01|0
1648214920000|2022-03-25 13:28:40|6206.77|6206.77|6206.77|6206.77|6206.77|6206.77|6206.77|6206.77|0
1648214950000|2022-03-25 13:29:10|6207.48|6207.48|6207.6|6207.6|6207.6|6207.6|6207.48|6207.48|0
1648214970000|2022-03-25 13:29:30|6209.02|6209.02|6209.02|6209.02|6209.02|6209.02|6209.02|6209.02|0
1648214980000|2022-03-25 13:29:40|6209.73|6209.73|6209.73|6209.73|6209.73|6209.73|6209.73|6209.73|0
1648215000000|2022-03-25 13:30:00|6209.02|6209.02|6211.04|6211.04|6211.04|6211.04|6208.9|6208.9|0
1648215030000|2022-03-25 13:30:30|6211.16|6211.16|6211.98|6211.98|6211.98|6211.98|6211.16|6211.16|0
1648215050000|2022-03-25 13:30:50|6212.7|6212.7|6212.7|6212.7|6212.7|6212.7|6212.7|6212.7|0
1648215060000|2022-03-25 13:31:00|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|0
1648215070000|2022-03-25 13:31:10|6211.98|6211.98|6210.79|6210.79|6211.98|6211.98|6210.56|6210.56|0
1648215080000|2022-03-25 13:31:20|6211.02|6211.02|6211.02|6211.02|6211.02|6211.02|6211.02|6211.02|0
1648215100000|2022-03-25 13:31:40|6211.25|6211.25|6211.25|6211.25|6211.25|6211.25|6211.25|6211.25|0
1648215110000|2022-03-25 13:31:50|6211.02|6211.02|6211.02|6211.02|6211.02|6211.02|6211.02|6211.02|0
1648215120000|2022-03-25 13:32:00|6210.35|6210.35|6210.24|6210.24|6210.35|6210.35|6210.24|6210.24|0
1648215130000|2022-03-25 13:32:10|6210|6210|6210|6210|6210|6210|6210|6210|0
1648215160000|2022-03-25 13:32:40|6209.66|6209.66|6209.66|6209.66|6209.66|6209.66|6209.66|6209.66|0
1648215170000|2022-03-25 13:32:50|6207.52|6207.52|6206.34|6206.34|6207.52|6207.52|6206.34|6206.34|0
1648215180000|2022-03-25 13:33:00|6205.83|6205.83|6203.7|6203.7|6205.83|6205.83|6203.7|6203.7|0
1648215190000|2022-03-25 13:33:10|6204.41|6204.41|6204.41|6204.41|6204.41|6204.41|6204.41|6204.41|0
1648215200000|2022-03-25 13:33:20|6205.12|6205.12|6205.83|6205.83|6205.83|6205.83|6205.12|6205.12|0
1648215250000|2022-03-25 13:34:10|6205.59|6205.59|6205.59|6205.59|6205.59|6205.59|6205.59|6205.59|0
1648215270000|2022-03-25 13:34:30|6204.88|6204.88|6204.88|6204.88|6204.88|6204.88|6204.16|6204.16|0
1648215290000|2022-03-25 13:34:50|6205.59|6205.59|6205.59|6205.59|6205.59|6205.59|6205.59|6205.59|0
1648215310000|2022-03-25 13:35:10|6205.47|6205.47|6205.47|6205.47|6205.47|6205.47|6205.47|6205.47|0
1648215320000|2022-03-25 13:35:20|6207.96|6207.96|6209.38|6209.38|6209.38|6209.38|6207.96|6207.96|0
1648215330000|2022-03-25 13:35:30|6208.89|6208.89|6204.41|6204.41|6208.89|6208.89|6204.41|6204.41|0
1648215350000|2022-03-25 13:35:50|6204.18|6204.18|6204.41|6204.41|6204.41|6204.41|6204.18|6204.18|0
1648215360000|2022-03-25 13:36:00|6204.87|6204.87|6204.31|6204.31|6204.87|6204.87|6204.31|6204.31|0
1648215380000|2022-03-25 13:36:20|6204.54|6204.54|6204.19|6204.19|6204.54|6204.54|6204.19|6204.19|0
1648215390000|2022-03-25 13:36:30|6205.62|6205.62|6206.33|6206.33|6206.33|6206.33|6205.62|6205.62|0
1648215400000|2022-03-25 13:36:40|6206.67|6206.67|6206.67|6206.67|6206.67|6206.67|6206.67|6206.67|0
1648215430000|2022-03-25 13:37:10|6204.54|6204.54|6204.54|6204.54|6204.54|6204.54|6204.54|6204.54|0
1648215440000|2022-03-25 13:37:20|6203.83|6203.83|6203.11|6203.11|6203.83|6203.83|6203.11|6203.11|0
1648215460000|2022-03-25 13:37:40|6202.88|6202.88|6202.88|6202.88|6202.88|6202.88|6202.88|6202.88|0
1648215500000|2022-03-25 13:38:20|6203|6203|6203|6203|6203|6203|6203|6203|0
1648215510000|2022-03-25 13:38:30|6203.33|6203.33|6203.33|6203.33|6203.33|6203.33|6203.33|6203.33|0
1648215540000|2022-03-25 13:39:00|6203.83|6203.83|6208.59|6208.59|6208.59|6208.59|6203.83|6203.83|0
1648215550000|2022-03-25 13:39:10|6208.85|6208.85|6208.85|6208.85|6208.85|6208.85|6208.85|6208.85|0
1648215570000|2022-03-25 13:39:30|6211.7|6211.7|6211.46|6211.46|6211.7|6211.7|6211.46|6211.46|0
1648215580000|2022-03-25 13:39:40|6210.74|6210.74|6209.32|6209.32|6210.74|6210.74|6209.32|6209.32|0
1648215590000|2022-03-25 13:39:50|6209.07|6209.07|6208.83|6208.83|6209.07|6209.07|6208.83|6208.83|0
1648215600000|2022-03-25 13:40:00|6207.87|6207.87|6206.22|6206.22|6207.87|6207.87|6206.22|6206.22|0
1648215610000|2022-03-25 13:40:10|6206.56|6206.56|6205.88|6205.88|6206.56|6206.56|6205.88|6205.88|0
1648215620000|2022-03-25 13:40:20|6205.55|6205.55|6206.26|6206.26|6206.26|6206.26|6205.55|6205.55|0
1648215630000|2022-03-25 13:40:30|6206.38|6206.38|6208.1|6208.1|6208.1|6208.1|6206.15|6206.15|0
1648215650000|2022-03-25 13:40:50|6207.42|6207.42|6207.42|6207.42|6207.42|6207.42|6207.42|6207.42|0
1648215660000|2022-03-25 13:41:00|6207.54|6207.54|6207.66|6207.66|6207.66|6207.66|6207.54|6207.54|0
1648215670000|2022-03-25 13:41:10|6208.33|6208.33|6208.11|6208.11|6208.33|6208.33|6207.99|6207.99|0
1648215680000|2022-03-25 13:41:20|6207.77|6207.77|6207.77|6207.77|6207.77|6207.77|6207.77|6207.77|0
1648215700000|2022-03-25 13:41:40|6211.33|6211.33|6212|6212|6212|6212|6211.33|6211.33|0
1648215710000|2022-03-25 13:41:50|6212.27|6212.27|6212.27|6212.27|6212.27|6212.27|6212.27|6212.27|0
1648215740000|2022-03-25 13:42:20|6213.12|6213.12|6212.88|6212.88|6213.12|6213.12|6212.88|6212.88|0
1648215780000|2022-03-25 13:43:00|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|0
1648215800000|2022-03-25 13:43:20|6210.03|6210.03|6209.32|6209.32|6210.74|6210.74|6209.32|6209.32|0
1648215810000|2022-03-25 13:43:30|6209.43|6209.43|6208.82|6208.82|6209.43|6209.43|6207.4|6207.4|0
1648215820000|2022-03-25 13:43:40|6209.54|6209.54|6210.96|6210.96|6210.96|6210.96|6209.54|6209.54|0
1648215840000|2022-03-25 13:44:00|6210.25|6210.25|6210.25|6210.25|6210.25|6210.25|6210.25|6210.25|0
1648215850000|2022-03-25 13:44:10|6210.48|6210.48|6210.48|6210.48|6210.48|6210.48|6210.48|6210.48|0
1648215870000|2022-03-25 13:44:30|6211.19|6211.19|6211.19|6211.19|6211.19|6211.19|6211.19|6211.19|0
1648215890000|2022-03-25 13:44:50|6210.96|6210.96|6210.96|6210.96|6210.96|6210.96|6210.96|6210.96|0
1648215900000|2022-03-25 13:45:00|6210.25|6210.25|6210.25|6210.25|6210.25|6210.25|6210.25|6210.25|0
1648215910000|2022-03-25 13:45:10|6209.54|6209.54|6209.42|6209.42|6209.54|6209.54|6209.42|6209.42|0
1648215950000|2022-03-25 13:45:50|6210.84|6210.84|6210.96|6210.96|6210.96|6210.96|6210.84|6210.84|0
1648215960000|2022-03-25 13:46:00|6211.08|6211.08|6210.83|6210.83|6211.54|6211.54|6210.83|6210.83|0
1648216000000|2022-03-25 13:46:40|6211.08|6211.08|6211.08|6211.08|6211.08|6211.08|6211.08|6211.08|0
1648216010000|2022-03-25 13:46:50|6210.96|6210.96|6212.27|6212.27|6212.27|6212.27|6210.84|6210.84|0
1648216040000|2022-03-25 13:47:20|6212.98|6212.98|6209.88|6209.88|6212.98|6212.98|6209.88|6209.88|0
1648216050000|2022-03-25 13:47:30|6209.63|6209.63|6207.61|6207.61|6209.63|6209.63|6207.61|6207.61|0
1648216060000|2022-03-25 13:47:40|6207.36|6207.36|6207.36|6207.36|6207.36|6207.36|6207.36|6207.36|0
1648216080000|2022-03-25 13:48:00|6206.65|6206.65|6206.65|6206.65|6206.65|6206.65|6206.65|6206.65|0
1648216120000|2022-03-25 13:48:40|6207.36|6207.36|6207.36|6207.36|6207.36|6207.36|6207.36|6207.36|0
1648216140000|2022-03-25 13:49:00|6206.9|6206.9|6206.9|6206.9|6206.9|6206.9|6206.9|6206.9|0
1648216150000|2022-03-25 13:49:10|6206.23|6206.23|6206.23|6206.23|6206.23|6206.23|6206.23|6206.23|0
1648216170000|2022-03-25 13:49:30|6204.8|6204.8|6205.52|6205.52|6205.52|6205.52|6204.8|6204.8|0
1648216180000|2022-03-25 13:49:40|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|0
1648216190000|2022-03-25 13:49:50|6205.06|6205.06|6205.18|6205.18|6205.18|6205.18|6205.06|6205.06|0
1648216200000|2022-03-25 13:50:00|6205.41|6205.41|6205.41|6205.41|6205.41|6205.41|6205.41|6205.41|0
1648216220000|2022-03-25 13:50:20|6205.64|6205.64|6205.64|6205.64|6205.64|6205.64|6205.64|6205.64|0
1648216240000|2022-03-25 13:50:40|6206.94|6206.94|6206.94|6206.94|6206.94|6206.94|6206.94|6206.94|0
1648216250000|2022-03-25 13:50:50|6206.23|6206.23|6206.23|6206.23|6206.23|6206.23|6206.23|6206.23|0
1648216260000|2022-03-25 13:51:00|6206.46|6206.46|6205.03|6205.03|6206.46|6206.46|6205.03|6205.03|0
1648216290000|2022-03-25 13:51:30|6204.32|6204.32|6203.15|6203.15|6204.32|6204.32|6203.15|6203.15|0
1648216320000|2022-03-25 13:52:00|6203.39|6203.39|6203.39|6203.39|6203.39|6203.39|6203.39|6203.39|0
1648216330000|2022-03-25 13:52:10|6204.11|6204.11|6204.45|6204.45|6204.45|6204.45|6204.11|6204.11|0
1648216340000|2022-03-25 13:52:20|6205.16|6205.16|6205.16|6205.16|6205.16|6205.16|6205.16|6205.16|0
1648216350000|2022-03-25 13:52:30|6204.49|6204.49|6204.83|6204.83|6204.83|6204.83|6204.49|6204.49|0
1648216380000|2022-03-25 13:53:00|6204.12|6204.12|6203.4|6203.4|6204.12|6204.12|6203.4|6203.4|0
1648216400000|2022-03-25 13:53:20|6203.65|6203.65|6203.65|6203.65|6203.65|6203.65|6203.65|6203.65|0
1648216450000|2022-03-25 13:54:10|6203.54|6203.54|6203.42|6203.42|6203.54|6203.54|6203.42|6203.42|0
1648216480000|2022-03-25 13:54:40|6202|6202|6202.71|6202.71|6202.71|6202.71|6201.28|6201.28|0
1648216490000|2022-03-25 13:54:50|6202.59|6202.59|6203.3|6203.3|6203.3|6203.3|6202.59|6202.59|0
1648216510000|2022-03-25 13:55:10|6204.02|6204.02|6206.04|6206.04|6206.04|6206.04|6203.9|6203.9|0
1648216540000|2022-03-25 13:55:40|6206.15|6206.15|6206.27|6206.27|6206.27|6206.27|6206.15|6206.15|0
1648216560000|2022-03-25 13:56:00|6206.98|6206.98|6207.1|6207.1|6207.1|6207.1|6206.98|6206.98|0
1648216570000|2022-03-25 13:56:10|6206.98|6206.98|6206.98|6206.98|6206.98|6206.98|6206.98|6206.98|0
1648216590000|2022-03-25 13:56:30|6207.23|6207.23|6207.23|6207.23|6207.23|6207.23|6207.23|6207.23|0
1648216600000|2022-03-25 13:56:40|6207.47|6207.47|6206.76|6206.76|6207.47|6207.47|6206.76|6206.76|0
1648216630000|2022-03-25 13:57:10|6206.05|6206.05|6205.93|6205.93|6206.05|6206.05|6205.93|6205.93|0
1648216640000|2022-03-25 13:57:20|6205.82|6205.82|6205.82|6205.82|6205.82|6205.82|6205.82|6205.82|0
1648216650000|2022-03-25 13:57:30|6205.48|6205.48|6205.48|6205.48|6205.48|6205.48|6205.48|6205.48|0
1648216670000|2022-03-25 13:57:50|6206.19|6206.19|6206.19|6206.19|6206.19|6206.19|6206.19|6206.19|0
1648216680000|2022-03-25 13:58:00|6206.91|6206.91|6208.1|6208.1|6208.1|6208.1|6206.91|6206.91|0
1648216690000|2022-03-25 13:58:10|6208.21|6208.21|6207.5|6207.5|6208.21|6208.21|6207.5|6207.5|0
1648216700000|2022-03-25 13:58:20|6207.01|6207.01|6206.05|6206.05|6207.01|6207.01|6205.34|6205.34|0
1648216710000|2022-03-25 13:58:30|6205.34|6205.34|6206.76|6206.76|6206.76|6206.76|6205.34|6205.34|0
1648216720000|2022-03-25 13:58:40|6206.88|6206.88|6208.3|6208.3|6208.3|6208.3|6206.88|6206.88|0
1648216770000|2022-03-25 13:59:30|6206.88|6206.88|6206.16|6206.16|6206.88|6206.88|6206.16|6206.16|0
1648216780000|2022-03-25 13:59:40|6206.5|6206.5|6207.21|6207.21|6207.21|6207.21|6206.5|6206.5|0
1648216800000|2022-03-25 14:00:00|6207.46|6207.46|6208.13|6208.13|6208.13|6208.13|6207.46|6207.46|0
1648216810000|2022-03-25 14:00:10|6208.84|6208.84|6210.27|6210.27|6210.27|6210.27|6208.84|6208.84|0
1648216840000|2022-03-25 14:00:40|6208.84|6208.84|6208.88|6208.88|6209.55|6209.55|6208.13|6208.13|0
1648216850000|2022-03-25 14:00:50|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|0
1648216860000|2022-03-25 14:01:00|6210.31|6210.31|6208.17|6208.17|6210.31|6210.31|6208.17|6208.17|0
1648216870000|2022-03-25 14:01:10|6208.88|6208.88|6207.81|6207.81|6208.88|6208.88|6207.46|6207.46|0
1648216890000|2022-03-25 14:01:30|6209.23|6209.23|6209.23|6209.23|6209.23|6209.23|6209.23|6209.23|0
1648216900000|2022-03-25 14:01:40|6209.94|6209.94|6209.94|6209.94|6209.94|6209.94|6209.94|6209.94|0
1648216910000|2022-03-25 14:01:50|6210.06|6210.06|6209.35|6209.35|6210.06|6210.06|6209.35|6209.35|0
1648216920000|2022-03-25 14:02:00|6210.02|6210.02|6210.02|6210.02|6210.02|6210.02|6210.02|6210.02|0
1648216930000|2022-03-25 14:02:10|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|0
1648216950000|2022-03-25 14:02:30|6210.02|6210.02|6210.69|6210.69|6210.69|6210.69|6210.02|6210.02|0
1648216960000|2022-03-25 14:02:40|6209.98|6209.98|6210.69|6210.69|6210.69|6210.69|6209.98|6209.98|0
1648216970000|2022-03-25 14:02:50|6211.18|6211.18|6214.74|6214.74|6214.74|6214.74|6211.18|6211.18|0
1648216990000|2022-03-25 14:03:10|6214.03|6214.03|6212.61|6212.61|6214.03|6214.03|6212.61|6212.61|0
1648217000000|2022-03-25 14:03:20|6211.89|6211.89|6212.14|6212.14|6212.14|6212.14|6211.89|6211.89|0
1648217040000|2022-03-25 14:04:00|6212.41|6212.41|6212.29|6212.29|6213.83|6213.83|6212.29|6212.29|0
1648217050000|2022-03-25 14:04:10|6212.41|6212.41|6213.12|6213.12|6213.12|6213.12|6212.41|6212.41|0
1648217080000|2022-03-25 14:04:40|6213.83|6213.83|6213.12|6213.12|6213.83|6213.83|6211.69|6211.69|0
1648217110000|2022-03-25 14:05:10|6211.2|6211.2|6209.44|6209.44|6211.2|6211.2|6209.44|6209.44|0
1648217120000|2022-03-25 14:05:20|6210.15|6210.15|6210.15|6210.15|6210.15|6210.15|6210.15|6210.15|0
1648217150000|2022-03-25 14:05:50|6210.04|6210.04|6209.92|6209.92|6210.04|6210.04|6209.92|6209.92|0
1648217160000|2022-03-25 14:06:00|6209.8|6209.8|6210.15|6210.15|6210.15|6210.15|6209.8|6209.8|0
1648217170000|2022-03-25 14:06:10|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|0
1648217180000|2022-03-25 14:06:20|6210.86|6210.86|6210.5|6210.5|6212.29|6212.29|6210.15|6210.15|0
1648217190000|2022-03-25 14:06:30|6209.79|6209.79|6210.5|6210.5|6210.5|6210.5|6209.79|6209.79|0
1648217220000|2022-03-25 14:07:00|6209.79|6209.79|6209.79|6209.79|6209.79|6209.79|6209.79|6209.79|0
1648217230000|2022-03-25 14:07:10|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|0
1648217250000|2022-03-25 14:07:30|6211.33|6211.33|6211.33|6211.33|6211.33|6211.33|6211.33|6211.33|0
1648217300000|2022-03-25 14:08:20|6212.04|6212.04|6213.35|6213.35|6213.35|6213.35|6212.04|6212.04|0
1648217320000|2022-03-25 14:08:40|6212.63|6212.63|6212.63|6212.63|6212.63|6212.63|6211.92|6211.92|0
1648217330000|2022-03-25 14:08:50|6212.75|6212.75|6212.75|6212.75|6212.75|6212.75|6212.75|6212.75|0
1648217340000|2022-03-25 14:09:00|6213.46|6213.46|6214.38|6214.38|6214.38|6214.38|6213.46|6213.46|0
1648217350000|2022-03-25 14:09:10|6214.13|6214.13|6214.13|6214.13|6214.13|6214.13|6214.13|6214.13|0
1648217360000|2022-03-25 14:09:20|6213.46|6213.46|6213.46|6213.46|6213.46|6213.46|6213.46|6213.46|0
1648217370000|2022-03-25 14:09:30|6212.75|6212.75|6212.75|6212.75|6212.75|6212.75|6212.75|6212.75|0
1648217380000|2022-03-25 14:09:40|6212.04|6212.04|6212.75|6212.75|6212.75|6212.75|6212.04|6212.04|0
1648217390000|2022-03-25 14:09:50|6212.86|6212.86|6212.98|6212.98|6212.98|6212.98|6212.86|6212.86|0
1648217400000|2022-03-25 14:10:00|6213.69|6213.69|6214.52|6214.52|6215.94|6215.94|6213.69|6213.69|0
1648217410000|2022-03-25 14:10:10|6215.94|6215.94|6216.62|6216.62|6216.62|6216.62|6215.94|6215.94|0
1648217420000|2022-03-25 14:10:20|6216.5|6216.5|6216.5|6216.5|6216.5|6216.5|6216.5|6216.5|0
1648217430000|2022-03-25 14:10:30|6216.39|6216.39|6215.67|6215.67|6216.39|6216.39|6215.67|6215.67|0
1648217440000|2022-03-25 14:10:40|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|6214.25|6214.25|0
1648217470000|2022-03-25 14:11:10|6216.39|6216.39|6215.67|6215.67|6216.39|6216.39|6215.67|6215.67|0
1648217480000|2022-03-25 14:11:20|6217.1|6217.1|6217.1|6217.1|6217.1|6217.1|6217.1|6217.1|0
1648217490000|2022-03-25 14:11:30|6216.39|6216.39|6214.96|6214.96|6216.39|6216.39|6214.96|6214.96|0
1648217500000|2022-03-25 14:11:40|6216.39|6216.39|6217.81|6217.81|6217.81|6217.81|6216.39|6216.39|0
1648217520000|2022-03-25 14:12:00|6218.07|6218.07|6218.07|6218.07|6218.07|6218.07|6218.07|6218.07|0
1648217540000|2022-03-25 14:12:20|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|0
1648217550000|2022-03-25 14:12:30|6217.62|6217.62|6218.34|6218.34|6218.34|6218.34|6216.91|6216.91|0
1648217570000|2022-03-25 14:12:50|6218.45|6218.45|6218.7|6218.7|6218.7|6218.7|6218.45|6218.45|0
1648217580000|2022-03-25 14:13:00|6219.05|6219.05|6219.76|6219.76|6219.76|6219.76|6219.05|6219.05|0
1648217590000|2022-03-25 14:13:10|6219.64|6219.64|6219.3|6219.3|6219.64|6219.64|6219.3|6219.3|0
1648217600000|2022-03-25 14:13:20|6219.18|6219.18|6220.01|6220.01|6220.01|6220.01|6219.18|6219.18|0
1648217610000|2022-03-25 14:13:30|6219.3|6219.3|6217.87|6217.87|6219.3|6219.3|6217.87|6217.87|0
1648217620000|2022-03-25 14:13:40|6217.52|6217.52|6217.18|6217.18|6217.52|6217.52|6217.18|6217.18|0
1648217640000|2022-03-25 14:14:00|6216.93|6216.93|6216.93|6216.93|6216.93|6216.93|6216.93|6216.93|0
1648217670000|2022-03-25 14:14:30|6216.22|6216.22|6216.1|6216.1|6216.22|6216.22|6216.1|6216.1|0
1648217680000|2022-03-25 14:14:40|6215.77|6215.77|6215.77|6215.77|6215.77|6215.77|6215.77|6215.77|0
1648217700000|2022-03-25 14:15:00|6215.65|6215.65|6215.99|6215.99|6215.99|6215.99|6215.65|6215.65|0
1648217710000|2022-03-25 14:15:10|6215.87|6215.87|6215.87|6215.87|6215.87|6215.87|6215.87|6215.87|0
1648217720000|2022-03-25 14:15:20|6217.29|6217.29|6217.29|6217.29|6217.29|6217.29|6217.29|6217.29|0
1648217750000|2022-03-25 14:15:50|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|0
1648217770000|2022-03-25 14:16:10|6215.61|6215.61|6217.49|6217.49|6217.49|6217.49|6215.61|6215.61|0
1648217810000|2022-03-25 14:16:50|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|0
1648217830000|2022-03-25 14:17:10|6217.26|6217.26|6215.59|6215.59|6217.26|6217.26|6215.59|6215.59|0
1648217920000|2022-03-25 14:18:40|6216.3|6216.3|6215.59|6215.59|6216.3|6216.3|6215.59|6215.59|0
1648217930000|2022-03-25 14:18:50|6215.34|6215.34|6215.34|6215.34|6215.34|6215.34|6215.34|6215.34|0
1648217940000|2022-03-25 14:19:00|6215.23|6215.23|6214.63|6214.63|6215.34|6215.34|6214.63|6214.63|0
1648217950000|2022-03-25 14:19:10|6214.75|6214.75|6214.75|6214.75|6214.75|6214.75|6214.75|6214.75|0
1648217980000|2022-03-25 14:19:40|6214.86|6214.86|6214.86|6214.86|6214.86|6214.86|6214.62|6214.62|0
1648217990000|2022-03-25 14:19:50|6214.62|6214.62|6214.5|6214.5|6214.62|6214.62|6214.5|6214.5|0
1648218000000|2022-03-25 14:20:00|6214.39|6214.39|6214.39|6214.39|6214.39|6214.39|6214.39|6214.39|0
1648218020000|2022-03-25 14:20:20|6216.52|6216.52|6217.23|6217.23|6217.23|6217.23|6216.52|6216.52|0
1648218060000|2022-03-25 14:21:00|6217.12|6217.12|6217.12|6217.12|6217.12|6217.12|6217.12|6217.12|0
1648218080000|2022-03-25 14:21:20|6217.47|6217.47|6218.34|6218.34|6218.34|6218.34|6217.47|6217.47|0
1648218120000|2022-03-25 14:22:00|6219.05|6219.05|6219.05|6219.05|6219.05|6219.05|6219.05|6219.05|0
1648218130000|2022-03-25 14:22:10|6219.39|6219.39|6219.63|6219.63|6219.63|6219.63|6219.39|6219.39|0
1648218140000|2022-03-25 14:22:20|6219.52|6219.52|6219.52|6219.52|6219.52|6219.52|6219.52|6219.52|0
1648218180000|2022-03-25 14:23:00|6219.63|6219.63|6220|6220|6220|6220|6219.63|6219.63|0
1648218210000|2022-03-25 14:23:30|6222.13|6222.13|6222.13|6222.13|6222.13|6222.13|6222.13|6222.13|0
1648218240000|2022-03-25 14:24:00|6221.42|6221.42|6221.42|6221.42|6221.42|6221.42|6221.42|6221.42|0
1648218260000|2022-03-25 14:24:20|6221.19|6221.19|6220.83|6220.83|6221.19|6221.19|6220.83|6220.83|0
1648218290000|2022-03-25 14:24:50|6220.94|6220.94|6221.06|6221.06|6221.06|6221.06|6220.94|6220.94|0
1648218300000|2022-03-25 14:25:00|6221.77|6221.77|6221.77|6221.77|6221.77|6221.77|6221.77|6221.77|0
1648218320000|2022-03-25 14:25:20|6222.02|6222.02|6222.73|6222.73|6222.73|6222.73|6222.02|6222.02|0
1648218360000|2022-03-25 14:26:00|6222.02|6222.02|6221.43|6221.43|6222.6|6222.6|6221.43|6221.43|0
1648218410000|2022-03-25 14:26:50|6221.55|6221.55|6221.55|6221.55|6221.55|6221.55|6221.55|6221.55|0
1648218430000|2022-03-25 14:27:10|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|0
1648218480000|2022-03-25 14:28:00|6221.32|6221.32|6221.32|6221.32|6221.32|6221.32|6221.32|6221.32|0
1648218490000|2022-03-25 14:28:10|6220.98|6220.98|6221.69|6221.69|6221.69|6221.69|6220.98|6220.98|0
1648218530000|2022-03-25 14:28:50|6219.56|6219.56|6218.85|6218.85|6219.56|6219.56|6218.85|6218.85|0
1648218570000|2022-03-25 14:29:30|6219.18|6219.18|6219.18|6219.18|6219.18|6219.18|6219.18|6219.18|0
1648218580000|2022-03-25 14:29:40|6219.07|6219.07|6219.44|6219.44|6219.44|6219.44|6218.73|6218.73|0
1648218600000|2022-03-25 14:30:00|6220.15|6220.15|6220.66|6220.66|6220.66|6220.66|6220.15|6220.15|0
1648218640000|2022-03-25 14:30:40|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|0
1648218660000|2022-03-25 14:31:00|6221.61|6221.61|6222.44|6222.44|6222.55|6222.55|6221.61|6221.61|0
1648218670000|2022-03-25 14:31:10|6222.55|6222.55|6222.89|6222.89|6223.22|6223.22|6222.55|6222.55|0
1648218680000|2022-03-25 14:31:20|6223.13|6223.13|6223.13|6223.13|6223.13|6223.13|6223.13|6223.13|0
1648218690000|2022-03-25 14:31:30|6223.47|6223.47|6223.47|6223.47|6224.18|6224.18|6223.47|6223.47|0
1648218700000|2022-03-25 14:31:40|6223.35|6223.35|6223.24|6223.24|6223.35|6223.35|6223.24|6223.24|0
1648218710000|2022-03-25 14:31:50|6223.49|6223.49|6223.49|6223.49|6223.49|6223.49|6223.49|6223.49|0
1648218720000|2022-03-25 14:32:00|6223.24|6223.24|6223.24|6223.24|6223.24|6223.24|6223.24|6223.24|0
1648218730000|2022-03-25 14:32:10|6222.53|6222.53|6222.9|6222.9|6222.9|6222.9|6222.19|6222.19|0
1648218740000|2022-03-25 14:32:20|6223.57|6223.57|6224.04|6224.04|6224.04|6224.04|6223.57|6223.57|0
1648218780000|2022-03-25 14:33:00|6223.92|6223.92|6223.92|6223.92|6223.92|6223.92|6223.92|6223.92|0
1648218790000|2022-03-25 14:33:10|6223.81|6223.81|6223.94|6223.94|6224.06|6224.06|6223.81|6223.81|0
1648218820000|2022-03-25 14:33:40|6222.93|6222.93|6222.93|6222.93|6222.93|6222.93|6222.93|6222.93|0
1648218840000|2022-03-25 14:34:00|6223.64|6223.64|6224.6|6224.6|6224.6|6224.6|6223.64|6223.64|0
1648218850000|2022-03-25 14:34:10|6224.94|6224.94|6224.94|6224.94|6224.94|6224.94|6224.94|6224.94|0
1648218880000|2022-03-25 14:34:40|6227.07|6227.07|6226.36|6226.36|6227.07|6227.07|6226.36|6226.36|0
1648218890000|2022-03-25 14:34:50|6226.25|6226.25|6226.25|6226.25|6226.25|6226.25|6226.25|6226.25|0
1648218900000|2022-03-25 14:35:00|6226.96|6226.96|6226.25|6226.25|6226.96|6226.96|6226.25|6226.25|0
1648218930000|2022-03-25 14:35:30|6226.58|6226.58|6226.58|6226.58|6226.58|6226.58|6226.58|6226.58|0
1648218950000|2022-03-25 14:35:50|6225.87|6225.87|6225.16|6225.16|6225.87|6225.87|6225.16|6225.16|0
1648218980000|2022-03-25 14:36:20|6225.39|6225.39|6225.74|6225.74|6225.74|6225.74|6225.39|6225.39|0
1648218990000|2022-03-25 14:36:30|6225.62|6225.62|6224.79|6224.79|6225.62|6225.62|6224.79|6224.79|0
1648219020000|2022-03-25 14:37:00|6225.29|6225.29|6226.26|6226.26|6226.26|6226.26|6225.29|6225.29|0
1648219030000|2022-03-25 14:37:10|6226|6226|6226|6226|6226|6226|6226|6226|0
1648219050000|2022-03-25 14:37:30|6225.88|6225.88|6225.88|6225.88|6225.88|6225.88|6225.88|6225.88|0
1648219100000|2022-03-25 14:38:20|6225.17|6225.17|6225.17|6225.17|6225.17|6225.17|6225.17|6225.17|0
1648219110000|2022-03-25 14:38:30|6224.46|6224.46|6220.45|6220.45|6224.46|6224.46|6220.33|6220.33|0
1648219140000|2022-03-25 14:39:00|6220.18|6220.18|6219.47|6219.47|6220.18|6220.18|6219.47|6219.47|0
1648219150000|2022-03-25 14:39:10|6220.9|6220.9|6220.9|6220.9|6220.9|6220.9|6220.9|6220.9|0
1648219160000|2022-03-25 14:39:20|6220.18|6220.18|6220.18|6220.18|6220.18|6220.18|6220.18|6220.18|0
1648219200000|2022-03-25 14:40:00|6219.47|6219.47|6219.24|6219.24|6219.47|6219.47|6219.24|6219.24|0
1648219210000|2022-03-25 14:40:10|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|0
1648219220000|2022-03-25 14:40:20|6220.07|6220.07|6219.95|6219.95|6220.07|6220.07|6219.95|6219.95|0
1648219240000|2022-03-25 14:40:40|6219.84|6219.84|6220.07|6220.07|6220.07|6220.07|6219.84|6219.84|0
1648219270000|2022-03-25 14:41:10|6219.73|6219.73|6219.73|6219.73|6219.73|6219.73|6219.73|6219.73|0
1648219280000|2022-03-25 14:41:20|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|0
1648219300000|2022-03-25 14:41:40|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|0
1648219320000|2022-03-25 14:42:00|6218.83|6218.83|6218.83|6218.83|6218.83|6218.83|6218.83|6218.83|0
1648219350000|2022-03-25 14:42:30|6217.4|6217.4|6215.34|6215.34|6218.23|6218.23|6215.34|6215.34|0
1648219360000|2022-03-25 14:42:40|6215.45|6215.45|6215.69|6215.69|6215.69|6215.69|6215.45|6215.45|0
1648219370000|2022-03-25 14:42:50|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|0
1648219430000|2022-03-25 14:43:50|6216.28|6216.28|6216.4|6216.4|6216.4|6216.4|6216.28|6216.28|0
1648219450000|2022-03-25 14:44:10|6216.06|6216.06|6216.06|6216.06|6216.06|6216.06|6216.06|6216.06|0
1648219480000|2022-03-25 14:44:40|6215.35|6215.35|6214.64|6214.64|6215.35|6215.35|6214.64|6214.64|0
1648219500000|2022-03-25 14:45:00|6214.52|6214.52|6213.46|6213.46|6214.52|6214.52|6213.46|6213.46|0
1648219520000|2022-03-25 14:45:20|6214.89|6214.89|6214.89|6214.89|6214.89|6214.89|6214.89|6214.89|0
1648219530000|2022-03-25 14:45:30|6214.17|6214.17|6214.06|6214.06|6214.17|6214.17|6214.06|6214.06|0
1648219540000|2022-03-25 14:45:40|6213.83|6213.83|6213.83|6213.83|6213.83|6213.83|6213.83|6213.83|0
1648219550000|2022-03-25 14:45:50|6213.6|6213.6|6213.46|6213.46|6213.71|6213.71|6213.46|6213.46|0
1648219560000|2022-03-25 14:46:00|6213.23|6213.23|6213.23|6213.23|6213.23|6213.23|6213.23|6213.23|0
1648219570000|2022-03-25 14:46:10|6213.9|6213.9|6212.48|6212.48|6213.9|6213.9|6212.48|6212.48|0
1648219580000|2022-03-25 14:46:20|6211.77|6211.77|6211.77|6211.77|6211.77|6211.77|6211.77|6211.77|0
1648219590000|2022-03-25 14:46:30|6211.06|6211.06|6211.06|6211.06|6211.06|6211.06|6211.06|6211.06|0
1648219600000|2022-03-25 14:46:40|6211.3|6211.3|6210.84|6210.84|6211.3|6211.3|6210.84|6210.84|0
1648219610000|2022-03-25 14:46:50|6210.13|6210.13|6210.13|6210.13|6210.13|6210.13|6210.13|6210.13|0
1648219630000|2022-03-25 14:47:10|6209.45|6209.45|6209.45|6209.45|6209.45|6209.45|6209.45|6209.45|0
1648219640000|2022-03-25 14:47:20|6209.34|6209.34|6209.57|6209.57|6209.57|6209.57|6209.34|6209.34|0
1648219650000|2022-03-25 14:47:30|6209.91|6209.91|6209.91|6209.91|6209.91|6209.91|6209.91|6209.91|0
1648219670000|2022-03-25 14:47:50|6209.67|6209.67|6209.67|6209.67|6209.67|6209.67|6209.67|6209.67|0
1648219700000|2022-03-25 14:48:20|6208.96|6208.96|6209.69|6209.69|6209.69|6209.69|6208.73|6208.73|0
1648219710000|2022-03-25 14:48:30|6210.15|6210.15|6210.18|6210.18|6210.86|6210.86|6210.15|6210.15|0
1648219720000|2022-03-25 14:48:40|6209.47|6209.47|6209.47|6209.47|6209.47|6209.47|6209.47|6209.47|0
1648219750000|2022-03-25 14:49:10|6209.72|6209.72|6209.72|6209.72|6209.72|6209.72|6209.72|6209.72|0
1648219760000|2022-03-25 14:49:20|6209.96|6209.96|6209.96|6209.96|6209.96|6209.96|6209.96|6209.96|0
1648219800000|2022-03-25 14:50:00|6208.54|6208.54|6208.03|6208.03|6208.54|6208.54|6208.03|6208.03|0
1648219810000|2022-03-25 14:50:10|6207.78|6207.78|6207.78|6207.78|6207.78|6207.78|6207.78|6207.78|0
1648219860000|2022-03-25 14:51:00|6208.49|6208.49|6209.2|6209.2|6209.2|6209.2|6208.49|6208.49|0
1648219870000|2022-03-25 14:51:10|6209.55|6209.55|6209.67|6209.67|6209.67|6209.67|6209.55|6209.55|0
1648219910000|2022-03-25 14:51:50|6209.33|6209.33|6209.33|6209.33|6209.33|6209.33|6209.33|6209.33|0
1648219950000|2022-03-25 14:52:30|6210|6210|6210|6210|6210|6210|6210|6210|0
1648219970000|2022-03-25 14:52:50|6211.43|6211.43|6213.22|6213.22|6213.22|6213.22|6211.43|6211.43|0
1648219980000|2022-03-25 14:53:00|6213.48|6213.48|6214.53|6214.53|6214.53|6214.53|6213.48|6213.48|0
1648220010000|2022-03-25 14:53:30|6214.88|6214.88|6215.22|6215.22|6215.22|6215.22|6214.88|6214.88|0
1648220040000|2022-03-25 14:54:00|6215.93|6215.93|6215.93|6215.93|6215.93|6215.93|6215.93|6215.93|0
1648220060000|2022-03-25 14:54:20|6216.65|6216.65|6216.65|6216.65|6216.65|6216.65|6216.65|6216.65|0
1648220090000|2022-03-25 14:54:50|6217.14|6217.14|6217.02|6217.02|6217.14|6217.14|6217.02|6217.02|0
1648220100000|2022-03-25 14:55:00|6217.52|6217.52|6217.05|6217.05|6217.52|6217.52|6217.05|6217.05|0
1648220140000|2022-03-25 14:55:40|6216.72|6216.72|6217.43|6217.43|6217.43|6217.43|6216.72|6216.72|0
1648220150000|2022-03-25 14:55:50|6217.77|6217.77|6217.77|6217.77|6217.77|6217.77|6217.77|6217.77|0
1648220200000|2022-03-25 14:56:40|6217.43|6217.43|6217.65|6217.65|6217.65|6217.65|6216.94|6216.94|0
1648220230000|2022-03-25 14:57:10|6218.36|6218.36|6218.36|6218.36|6218.36|6218.36|6218.36|6218.36|0
1648220240000|2022-03-25 14:57:20|6217.65|6217.65|6218.36|6218.36|6218.36|6218.36|6217.65|6217.65|0
1648220260000|2022-03-25 14:57:40|6216.23|6216.23|6215.51|6215.51|6216.23|6216.23|6215.51|6215.51|0
1648220270000|2022-03-25 14:57:50|6214.8|6214.8|6214.09|6214.09|6214.8|6214.8|6214.09|6214.09|0
1648220290000|2022-03-25 14:58:10|6211.92|6211.92|6212.04|6212.04|6212.04|6212.04|6211.92|6211.92|0
1648220300000|2022-03-25 14:58:20|6211.7|6211.7|6212.05|6212.05|6212.05|6212.05|6211.7|6211.7|0
1648220320000|2022-03-25 14:58:40|6209.92|6209.92|6209.92|6209.92|6209.92|6209.92|6209.92|6209.92|0
1648220330000|2022-03-25 14:58:50|6210.38|6210.38|6210.13|6210.13|6210.38|6210.38|6210.13|6210.13|0
1648220340000|2022-03-25 14:59:00|6210.25|6210.25|6210.25|6210.25|6210.25|6210.25|6210.25|6210.25|0
1648220350000|2022-03-25 14:59:10|6210.96|6210.96|6212.38|6212.38|6212.38|6212.38|6210.96|6210.96|0
1648220360000|2022-03-25 14:59:20|6212.27|6212.27|6212.15|6212.15|6212.27|6212.27|6212.15|6212.15|0
1648220400000|2022-03-25 15:00:00|6211.92|6211.92|6212.15|6212.15|6212.15|6212.15|6211.92|6211.92|0
1648220420000|2022-03-25 15:00:20|6211.44|6211.44|6210.39|6210.39|6211.44|6211.44|6210.39|6210.39|0
1648220430000|2022-03-25 15:00:30|6210.73|6210.73|6210.39|6210.39|6210.73|6210.73|6210.39|6210.39|0
1648220450000|2022-03-25 15:00:50|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|0
1648220460000|2022-03-25 15:01:00|6208.74|6208.74|6208.74|6208.74|6208.74|6208.74|6208.74|6208.74|0
1648220470000|2022-03-25 15:01:10|6208.62|6208.62|6207.33|6207.33|6208.62|6208.62|6207.33|6207.33|0
1648220490000|2022-03-25 15:01:30|6206.61|6206.61|6206.61|6206.61|6206.61|6206.61|6206.61|6206.61|0
1648220500000|2022-03-25 15:01:40|6207.66|6207.66|6207.66|6207.66|6207.66|6207.66|6207.66|6207.66|0
1648220530000|2022-03-25 15:02:10|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|0
1648220550000|2022-03-25 15:02:30|6208.04|6208.04|6209.36|6209.36|6209.36|6209.36|6208.04|6208.04|0
1648220590000|2022-03-25 15:03:10|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|0
1648220610000|2022-03-25 15:03:30|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|0
1648220630000|2022-03-25 15:03:50|6207.79|6207.79|6207.68|6207.68|6207.79|6207.79|6207.68|6207.68|0
1648220660000|2022-03-25 15:04:20|6208.39|6208.39|6208.88|6208.88|6208.88|6208.88|6208.39|6208.39|0
1648220670000|2022-03-25 15:04:30|6209.59|6209.59|6210.16|6210.16|6210.16|6210.16|6209.59|6209.59|0
1648220690000|2022-03-25 15:04:50|6211.92|6211.92|6211.92|6211.92|6211.92|6211.92|6211.92|6211.92|0
1648220710000|2022-03-25 15:05:10|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|0
1648220740000|2022-03-25 15:05:40|6212.88|6212.88|6212.88|6212.88|6212.88|6212.88|6212.88|6212.88|0
1648220750000|2022-03-25 15:05:50|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|0
1648220780000|2022-03-25 15:06:20|6212.52|6212.52|6211.99|6211.99|6212.52|6212.52|6211.99|6211.99|0
1648220790000|2022-03-25 15:06:30|6212.22|6212.22|6212.22|6212.22|6212.22|6212.22|6212.22|6212.22|0
1648220800000|2022-03-25 15:06:40|6211.26|6211.26|6212.03|6212.03|6212.03|6212.03|6211.26|6211.26|0
1648220810000|2022-03-25 15:06:50|6211.36|6211.36|6211.7|6211.7|6211.7|6211.7|6211.36|6211.36|0
1648220830000|2022-03-25 15:07:10|6211.81|6211.81|6211.81|6211.81|6211.81|6211.81|6211.81|6211.81|0
1648220840000|2022-03-25 15:07:20|6211.1|6211.1|6210.99|6210.99|6211.1|6211.1|6210.99|6210.99|0
1648220850000|2022-03-25 15:07:30|6210.27|6210.27|6210.16|6210.16|6210.27|6210.27|6210.16|6210.16|0
1648220860000|2022-03-25 15:07:40|6210.04|6210.04|6209.33|6209.33|6210.04|6210.04|6209.33|6209.33|0
1648220890000|2022-03-25 15:08:10|6208.62|6208.62|6208.62|6208.62|6208.62|6208.62|6208.62|6208.62|0
1648220900000|2022-03-25 15:08:20|6208.37|6208.37|6208.37|6208.37|6208.37|6208.37|6207.66|6207.66|0
1648220920000|2022-03-25 15:08:40|6209.8|6209.8|6209.08|6209.08|6209.8|6209.8|6209.08|6209.08|0
1648220940000|2022-03-25 15:09:00|6209.32|6209.32|6209.3|6209.3|6209.32|6209.32|6209.07|6209.07|0
1648220960000|2022-03-25 15:09:20|6208.96|6208.96|6208.25|6208.25|6208.96|6208.96|6208.25|6208.25|0
1648220970000|2022-03-25 15:09:30|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|0
1648220990000|2022-03-25 15:09:50|6207.87|6207.87|6207.87|6207.87|6207.87|6207.87|6207.87|6207.87|0
1648221040000|2022-03-25 15:10:40|6207.16|6207.16|6207.87|6207.87|6207.87|6207.87|6207.16|6207.16|0
1648221050000|2022-03-25 15:10:50|6208.37|6208.37|6208.37|6208.37|6208.37|6208.37|6208.37|6208.37|0
1648221060000|2022-03-25 15:11:00|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|0
1648221080000|2022-03-25 15:11:20|6207.54|6207.54|6207.54|6207.54|6207.54|6207.54|6207.54|6207.54|0
1648221120000|2022-03-25 15:12:00|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|0
1648221130000|2022-03-25 15:12:10|6208.14|6208.14|6207.31|6207.31|6208.14|6208.14|6207.31|6207.31|0
1648221140000|2022-03-25 15:12:20|6207.55|6207.55|6207.55|6207.55|6207.55|6207.55|6207.55|6207.55|0
1648221150000|2022-03-25 15:12:30|6207.31|6207.31|6206.59|6206.59|6207.31|6207.31|6206.59|6206.59|0
1648221170000|2022-03-25 15:12:50|6206.48|6206.48|6206.71|6206.71|6206.71|6206.71|6206.48|6206.48|0
1648221180000|2022-03-25 15:13:00|6206.37|6206.37|6205.06|6205.06|6206.37|6206.37|6205.06|6205.06|0
1648221190000|2022-03-25 15:13:10|6205.78|6205.78|6205.06|6205.06|6205.78|6205.78|6205.06|6205.06|0
1648221220000|2022-03-25 15:13:40|6205.29|6205.29|6207.05|6207.05|6207.05|6207.05|6205.29|6205.29|0
1648221230000|2022-03-25 15:13:50|6207.39|6207.39|6207.62|6207.62|6207.74|6207.74|6207.39|6207.39|0
1648221240000|2022-03-25 15:14:00|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|0
1648221270000|2022-03-25 15:14:30|6208.22|6208.22|6208.22|6208.22|6208.22|6208.22|6208.22|6208.22|0
1648221300000|2022-03-25 15:15:00|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|0
1648221310000|2022-03-25 15:15:10|6208.33|6208.33|6208.33|6208.33|6208.33|6208.33|6208.33|6208.33|0
1648221350000|2022-03-25 15:15:50|6208|6208|6208|6208|6208|6208|6208|6208|0
1648221360000|2022-03-25 15:16:00|6207.29|6207.29|6206.46|6206.46|6207.29|6207.29|6206.46|6206.46|0
1648221370000|2022-03-25 15:16:10|6205.75|6205.75|6205.75|6205.75|6205.75|6205.75|6205.75|6205.75|0
1648221390000|2022-03-25 15:16:30|6205.03|6205.03|6205.03|6205.03|6205.03|6205.03|6205.03|6205.03|0
1648221410000|2022-03-25 15:16:50|6205.27|6205.27|6204.31|6204.31|6205.27|6205.27|6204.31|6204.31|0
1648221420000|2022-03-25 15:17:00|6205.27|6205.27|6205.98|6205.98|6205.98|6205.98|6205.27|6205.27|0
1648221450000|2022-03-25 15:17:30|6206.09|6206.09|6206.09|6206.09|6206.09|6206.09|6206.09|6206.09|0
1648221480000|2022-03-25 15:18:00|6205.14|6205.14|6205.14|6205.14|6205.14|6205.14|6205.14|6205.14|0
1648221490000|2022-03-25 15:18:10|6204.89|6204.89|6204.89|6204.89|6204.89|6204.89|6204.89|6204.89|0
1648221510000|2022-03-25 15:18:30|6203.46|6203.46|6203.46|6203.46|6203.46|6203.46|6203.46|6203.46|0
1648221520000|2022-03-25 15:18:40|6203.35|6203.35|6202.64|6202.64|6203.35|6203.35|6202.64|6202.64|0
1648221530000|2022-03-25 15:18:50|6202.87|6202.87|6202.16|6202.16|6202.87|6202.87|6202.16|6202.16|0
1648221540000|2022-03-25 15:19:00|6201.82|6201.82|6202.53|6202.53|6202.53|6202.53|6201.82|6201.82|0
1648221630000|2022-03-25 15:20:30|6202.65|6202.65|6202.76|6202.76|6202.76|6202.76|6202.65|6202.65|0
1648221650000|2022-03-25 15:20:50|6203.1|6203.1|6203.81|6203.81|6203.81|6203.81|6203.1|6203.1|0
1648221660000|2022-03-25 15:21:00|6203.7|6203.7|6203.23|6203.23|6203.7|6203.7|6203.23|6203.23|0
1648221670000|2022-03-25 15:21:10|6203.46|6203.46|6203.35|6203.35|6203.46|6203.46|6203.35|6203.35|0
1648221680000|2022-03-25 15:21:20|6204.77|6204.77|6203.35|6203.35|6204.77|6204.77|6203.35|6203.35|0
1648221690000|2022-03-25 15:21:30|6203.58|6203.58|6203.7|6203.7|6203.7|6203.7|6203.58|6203.58|0
1648221720000|2022-03-25 15:22:00|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|0
1648221730000|2022-03-25 15:22:10|6204.28|6204.28|6204.28|6204.28|6204.28|6204.28|6204.28|6204.28|0
1648221740000|2022-03-25 15:22:20|6204.16|6204.16|6204.16|6204.16|6204.16|6204.16|6204.16|6204.16|0
1648221770000|2022-03-25 15:22:50|6203.83|6203.83|6203.83|6203.83|6203.83|6203.83|6203.83|6203.83|0
1648221780000|2022-03-25 15:23:00|6203.58|6203.58|6203.35|6203.35|6203.58|6203.58|6203.35|6203.35|0
1648221810000|2022-03-25 15:23:30|6202.64|6202.64|6202.64|6202.64|6202.64|6202.64|6202.64|6202.64|0
1648221830000|2022-03-25 15:23:50|6201.92|6201.92|6201.92|6201.92|6201.92|6201.92|6201.92|6201.92|0
1648221850000|2022-03-25 15:24:10|6201.21|6201.21|6200.5|6200.5|6201.21|6201.21|6200.5|6200.5|0
1648221860000|2022-03-25 15:24:20|6200.27|6200.27|6200.27|6200.27|6200.27|6200.27|6200.27|6200.27|0
1648221870000|2022-03-25 15:24:30|6199.93|6199.93|6199.6|6199.6|6199.93|6199.93|6199.6|6199.6|0
1648221880000|2022-03-25 15:24:40|6198.86|6198.86|6198.86|6198.86|6198.86|6198.86|6198.86|6198.86|0
1648221890000|2022-03-25 15:24:50|6199.2|6199.2|6199.2|6199.2|6199.2|6199.2|6199.2|6199.2|0
1648221900000|2022-03-25 15:25:00|6198.49|6198.49|6198.49|6198.49|6198.49|6198.49|6198.49|6198.49|0
1648221910000|2022-03-25 15:25:10|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|0
1648221920000|2022-03-25 15:25:20|6198.49|6198.49|6195.75|6195.75|6198.49|6198.49|6195.75|6195.75|0
1648221940000|2022-03-25 15:25:40|6195.29|6195.29|6195.29|6195.29|6195.29|6195.29|6195.29|6195.29|0
1648221950000|2022-03-25 15:25:50|6195.56|6195.56|6194.51|6194.51|6195.56|6195.56|6194.51|6194.51|0
1648221960000|2022-03-25 15:26:00|6193.8|6193.8|6195.93|6195.93|6195.93|6195.93|6193.8|6193.8|0
1648221980000|2022-03-25 15:26:20|6193.09|6193.09|6192.75|6192.75|6193.09|6193.09|6192.75|6192.75|0
1648221990000|2022-03-25 15:26:30|6192.04|6192.04|6192.5|6192.5|6192.75|6192.75|6192.04|6192.04|0
1648222000000|2022-03-25 15:26:40|6192.39|6192.39|6190.96|6190.96|6192.39|6192.39|6190.96|6190.96|0
1648222020000|2022-03-25 15:27:00|6190.85|6190.85|6189.55|6189.55|6190.85|6190.85|6189.55|6189.55|0
1648222030000|2022-03-25 15:27:10|6190.27|6190.27|6189.55|6189.55|6190.27|6190.27|6189.55|6189.55|0
1648222090000|2022-03-25 15:28:10|6190.05|6190.05|6190.87|6190.87|6190.87|6190.87|6190.05|6190.05|0
1648222100000|2022-03-25 15:28:20|6190.99|6190.99|6191.82|6191.82|6191.82|6191.82|6190.99|6190.99|0
1648222120000|2022-03-25 15:28:40|6191.93|6191.93|6192.76|6192.76|6193.59|6193.59|6191.93|6191.93|0
1648222130000|2022-03-25 15:28:50|6192.88|6192.88|6192.88|6192.88|6192.88|6192.88|6192.88|6192.88|0
1648222140000|2022-03-25 15:29:00|6193.21|6193.21|6193.21|6193.21|6193.21|6193.21|6193.21|6193.21|0
1648222150000|2022-03-25 15:29:10|6194.64|6194.64|6193.9|6193.9|6194.64|6194.64|6193.9|6193.9|0
1648222170000|2022-03-25 15:29:30|6193.19|6193.19|6193.19|6193.19|6193.19|6193.19|6193.19|6193.19|0
1648222180000|2022-03-25 15:29:40|6193.52|6193.52|6194.95|6194.95|6194.95|6194.95|6193.52|6193.52|0
1648222200000|2022-03-25 15:30:00|6194.83|6194.83|6194.83|6194.83|6194.83|6194.83|6194.83|6194.83|0
1648222220000|2022-03-25 15:30:20|6194.12|6194.12|6193.07|6193.07|6194.12|6194.12|6193.07|6193.07|0
1648222230000|2022-03-25 15:30:30|6192.96|6192.96|6192.96|6192.96|6192.96|6192.96|6192.96|6192.96|0
1648222250000|2022-03-25 15:30:50|6192.46|6192.46|6191.05|6191.05|6192.46|6192.46|6191.05|6191.05|0
1648222260000|2022-03-25 15:31:00|6190.94|6190.94|6190.94|6190.94|6190.94|6190.94|6190.94|6190.94|0
1648222280000|2022-03-25 15:31:20|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|0
1648222300000|2022-03-25 15:31:40|6190.94|6190.94|6190.94|6190.94|6190.94|6190.94|6190.94|6190.94|0
1648222310000|2022-03-25 15:31:50|6190.59|6190.59|6190.59|6190.59|6191.3|6191.3|6190.59|6190.59|0
1648222330000|2022-03-25 15:32:10|6190.7|6190.7|6190.7|6190.7|6190.7|6190.7|6190.7|6190.7|0
1648222350000|2022-03-25 15:32:30|6189.99|6189.99|6191.08|6191.08|6191.42|6191.42|6189.99|6189.99|0
1648222360000|2022-03-25 15:32:40|6191.79|6191.79|6191.79|6191.79|6191.79|6191.79|6191.79|6191.79|0
1648222370000|2022-03-25 15:32:50|6191.08|6191.08|6191.08|6191.08|6191.08|6191.08|6191.08|6191.08|0
1648222380000|2022-03-25 15:33:00|6191.31|6191.31|6191.68|6191.68|6191.68|6191.68|6190.96|6190.96|0
1648222440000|2022-03-25 15:34:00|6191.2|6191.2|6189.87|6189.87|6191.2|6191.2|6189.75|6189.75|0
1648222450000|2022-03-25 15:34:10|6189.34|6189.34|6188.29|6188.29|6189.34|6189.34|6188.29|6188.29|0
1648222460000|2022-03-25 15:34:20|6188.06|6188.06|6188.06|6188.06|6188.06|6188.06|6188.06|6188.06|0
1648222470000|2022-03-25 15:34:30|6188.77|6188.77|6188.77|6188.77|6188.77|6188.77|6188.77|6188.77|0
1648222480000|2022-03-25 15:34:40|6188.89|6188.89|6188.89|6188.89|6188.89|6188.89|6188.89|6188.89|0
1648222490000|2022-03-25 15:34:50|6189.6|6189.6|6189.23|6189.23|6191.61|6191.61|6189.23|6189.23|0
1648222500000|2022-03-25 15:35:00|6189.34|6189.34|6189.1|6189.1|6189.34|6189.34|6189.1|6189.1|0
1648222520000|2022-03-25 15:35:20|6188.98|6188.98|6186.88|6186.88|6188.98|6188.98|6186.88|6186.88|0
1648222530000|2022-03-25 15:35:30|6186.17|6186.17|6186.17|6186.17|6186.17|6186.17|6186.17|6186.17|0
1648222540000|2022-03-25 15:35:40|6186.06|6186.06|6186.06|6186.06|6186.06|6186.06|6186.06|6186.06|0
1648222550000|2022-03-25 15:35:50|6185.79|6185.79|6185.3|6185.3|6185.79|6185.79|6185.3|6185.3|0
1648222560000|2022-03-25 15:36:00|6184.72|6184.72|6183.29|6183.29|6184.72|6184.72|6183.29|6183.29|0
1648222570000|2022-03-25 15:36:10|6182.58|6182.58|6182.58|6182.58|6182.58|6182.58|6182.58|6182.58|0
1648222580000|2022-03-25 15:36:20|6183.29|6183.29|6183.76|6183.76|6183.76|6183.76|6183.29|6183.29|0
1648222610000|2022-03-25 15:36:50|6184.47|6184.47|6185.76|6185.76|6185.76|6185.76|6184.47|6184.47|0
1648222620000|2022-03-25 15:37:00|6185.99|6185.99|6186.33|6186.33|6186.33|6186.33|6185.99|6185.99|0
1648222630000|2022-03-25 15:37:10|6186.45|6186.45|6186.45|6186.45|6186.45|6186.45|6186.45|6186.45|0
1648222660000|2022-03-25 15:37:40|6187.87|6187.87|6187.87|6187.87|6187.87|6187.87|6187.87|6187.87|0
1648222670000|2022-03-25 15:37:50|6187.75|6187.75|6187.64|6187.64|6187.75|6187.75|6187.64|6187.64|0
1648222680000|2022-03-25 15:38:00|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|0
1648222690000|2022-03-25 15:38:10|6187.19|6187.19|6187.19|6187.19|6187.19|6187.19|6187.19|6187.19|0
1648222700000|2022-03-25 15:38:20|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|0
1648222710000|2022-03-25 15:38:30|6188.01|6188.01|6188.01|6188.01|6188.01|6188.01|6188.01|6188.01|0
1648222730000|2022-03-25 15:38:50|6188.35|6188.35|6188.35|6188.35|6188.35|6188.35|6188.35|6188.35|0
1648222740000|2022-03-25 15:39:00|6188.47|6188.47|6188.47|6188.47|6188.47|6188.47|6188.47|6188.47|0
1648222750000|2022-03-25 15:39:10|6189.22|6189.22|6189.22|6189.22|6189.22|6189.22|6189.22|6189.22|0
1648222760000|2022-03-25 15:39:20|6189.34|6189.34|6190.05|6190.05|6190.05|6190.05|6189.34|6189.34|0
1648222780000|2022-03-25 15:39:40|6191.39|6191.39|6191.17|6191.17|6191.51|6191.51|6191.17|6191.17|0
1648222790000|2022-03-25 15:39:50|6191.41|6191.41|6191.41|6191.41|6191.41|6191.41|6191.41|6191.41|0
1648222800000|2022-03-25 15:40:00|6191.29|6191.29|6191.06|6191.06|6191.29|6191.29|6191.06|6191.06|0
1648222820000|2022-03-25 15:40:20|6190.94|6190.94|6191.66|6191.66|6191.66|6191.66|6190.94|6190.94|0
1648222840000|2022-03-25 15:40:40|6190.94|6190.94|6185.81|6185.81|6190.94|6190.94|6185.48|6185.48|0
1648222860000|2022-03-25 15:41:00|6186.52|6186.52|6186.52|6186.52|6186.52|6186.52|6186.52|6186.52|0
1648222880000|2022-03-25 15:41:20|6187.95|6187.95|6187.95|6187.95|6187.95|6187.95|6187.95|6187.95|0
1648222910000|2022-03-25 15:41:50|6186.52|6186.52|6186.29|6186.29|6186.52|6186.52|6186.29|6186.29|0
1648222920000|2022-03-25 15:42:00|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|0
1648222940000|2022-03-25 15:42:20|6186.38|6186.38|6186.38|6186.38|6186.38|6186.38|6186.38|6186.38|0
1648222960000|2022-03-25 15:42:40|6186.87|6186.87|6187.61|6187.61|6187.61|6187.61|6186.87|6186.87|0
1648222970000|2022-03-25 15:42:50|6188.82|6188.82|6188.11|6188.11|6188.82|6188.82|6188.11|6188.11|0
1648222980000|2022-03-25 15:43:00|6187.99|6187.99|6187.99|6187.99|6187.99|6187.99|6187.99|6187.99|0
1648222990000|2022-03-25 15:43:10|6187.75|6187.75|6187.75|6187.75|6187.75|6187.75|6187.75|6187.75|0
1648223020000|2022-03-25 15:43:40|6187.5|6187.5|6187.5|6187.5|6187.5|6187.5|6187.5|6187.5|0
1648223050000|2022-03-25 15:44:10|6188.21|6188.21|6188.21|6188.21|6188.21|6188.21|6188.21|6188.21|0
1648223060000|2022-03-25 15:44:20|6188.56|6188.56|6188.56|6188.56|6188.56|6188.56|6188.56|6188.56|0
1648223070000|2022-03-25 15:44:30|6188.67|6188.67|6188.79|6188.79|6188.79|6188.79|6188.67|6188.67|0
1648223080000|2022-03-25 15:44:40|6189.02|6189.02|6190.33|6190.33|6190.33|6190.33|6189.02|6189.02|0
1648223090000|2022-03-25 15:44:50|6190.1|6190.1|6189.98|6189.98|6190.1|6190.1|6189.98|6189.98|0
1648223100000|2022-03-25 15:45:00|6189.86|6189.86|6190.69|6190.69|6190.69|6190.69|6189.86|6189.86|0
1648223110000|2022-03-25 15:45:10|6192.12|6192.12|6192.13|6192.13|6192.36|6192.36|6192.12|6192.12|0
1648223120000|2022-03-25 15:45:20|6192.4|6192.4|6192.89|6192.89|6192.89|6192.89|6192.4|6192.4|0
1648223130000|2022-03-25 15:45:30|6194.31|6194.31|6194.31|6194.31|6194.31|6194.31|6194.31|6194.31|0
1648223150000|2022-03-25 15:45:50|6193.6|6193.6|6193.6|6193.6|6193.6|6193.6|6193.6|6193.6|0
1648223210000|2022-03-25 15:46:50|6193.72|6193.72|6194.43|6194.43|6194.43|6194.43|6193.72|6193.72|0
1648223250000|2022-03-25 15:47:30|6193.72|6193.72|6193.72|6193.72|6193.72|6193.72|6193.72|6193.72|0
1648223300000|2022-03-25 15:48:20|6194.84|6194.84|6196.76|6196.76|6196.76|6196.76|6194.84|6194.84|0
1648223310000|2022-03-25 15:48:30|6197.25|6197.25|6198.08|6198.08|6198.08|6198.08|6197.25|6197.25|0
1648223340000|2022-03-25 15:49:00|6197.97|6197.97|6197.02|6197.02|6197.97|6197.97|6197.02|6197.02|0
1648223360000|2022-03-25 15:49:20|6197.14|6197.14|6197.14|6197.14|6197.14|6197.14|6197.14|6197.14|0
1648223390000|2022-03-25 15:49:50|6197.02|6197.02|6197.02|6197.02|6197.02|6197.02|6197.02|6197.02|0
1648223430000|2022-03-25 15:50:30|6197.36|6197.36|6197.36|6197.36|6197.36|6197.36|6197.36|6197.36|0
1648223470000|2022-03-25 15:51:10|6194.64|6194.64|6194.64|6194.64|6194.64|6194.64|6194.64|6194.64|0
1648223480000|2022-03-25 15:51:20|6194.52|6194.52|6194.52|6194.52|6194.52|6194.52|6194.52|6194.52|0
1648223490000|2022-03-25 15:51:30|6195.23|6195.23|6196.28|6196.28|6196.28|6196.28|6195.23|6195.23|0
1648223500000|2022-03-25 15:51:40|6196.4|6196.4|6196.4|6196.4|6196.4|6196.4|6196.4|6196.4|0
1648223510000|2022-03-25 15:51:50|6198.07|6198.07|6198.41|6198.41|6198.41|6198.41|6198.07|6198.07|0
1648223520000|2022-03-25 15:52:00|6198.17|6198.17|6197.46|6197.46|6198.17|6198.17|6197.46|6197.46|0
1648223560000|2022-03-25 15:52:40|6198.17|6198.17|6198.17|6198.17|6198.17|6198.17|6198.17|6198.17|0
1648223610000|2022-03-25 15:53:30|6197.93|6197.93|6196.5|6196.5|6197.93|6197.93|6196.5|6196.5|0
1648223640000|2022-03-25 15:54:00|6196.17|6196.17|6191.88|6191.88|6196.17|6196.17|6191.88|6191.88|0
1648223660000|2022-03-25 15:54:20|6191.54|6191.54|6191.54|6191.54|6191.54|6191.54|6191.54|6191.54|0
1648223680000|2022-03-25 15:54:40|6191.21|6191.21|6191.21|6191.21|6191.21|6191.21|6191.21|6191.21|0
1648223690000|2022-03-25 15:54:50|6191.7|6191.7|6191.93|6191.93|6191.93|6191.93|6191.7|6191.7|0
1648223700000|2022-03-25 15:55:00|6192.27|6192.27|6192.38|6192.38|6192.38|6192.38|6192.27|6192.27|0
1648223740000|2022-03-25 15:55:40|6193.81|6193.81|6193.81|6193.81|6193.81|6193.81|6193.81|6193.81|0
1648223750000|2022-03-25 15:55:50|6194.52|6194.52|6194.52|6194.52|6194.52|6194.52|6194.52|6194.52|0
1648223760000|2022-03-25 15:56:00|6194.64|6194.64|6194.64|6194.64|6194.64|6194.64|6194.64|6194.64|0
1648223770000|2022-03-25 15:56:10|6194.37|6194.37|6194.04|6194.04|6194.37|6194.37|6194.04|6194.04|0
1648223790000|2022-03-25 15:56:30|6194.75|6194.75|6194.75|6194.75|6194.75|6194.75|6194.75|6194.75|0
1648223800000|2022-03-25 15:56:40|6195.08|6195.08|6195.08|6195.08|6195.08|6195.08|6195.08|6195.08|0
1648223810000|2022-03-25 15:56:50|6195.8|6195.8|6195.08|6195.08|6195.8|6195.8|6195.08|6195.08|0
1648223820000|2022-03-25 15:57:00|6194.97|6194.97|6194.85|6194.85|6194.97|6194.97|6194.85|6194.85|0
1648223830000|2022-03-25 15:57:10|6194.14|6194.14|6194.14|6194.14|6194.14|6194.14|6194.14|6194.14|0
1648223840000|2022-03-25 15:57:20|6194.48|6194.48|6194.23|6194.23|6194.48|6194.48|6194.23|6194.23|0
1648223850000|2022-03-25 15:57:30|6194.11|6194.11|6194.11|6194.11|6194.11|6194.11|6194.11|6194.11|0
1648223890000|2022-03-25 15:58:10|6194.23|6194.23|6194.23|6194.23|6194.23|6194.23|6194.23|6194.23|0
1648223930000|2022-03-25 15:58:50|6194.94|6194.94|6194.94|6194.94|6194.94|6194.94|6194.94|6194.94|0
1648223940000|2022-03-25 15:59:00|6195.65|6195.65|6195.65|6195.65|6195.65|6195.65|6195.65|6195.65|0
1648223950000|2022-03-25 15:59:10|6196.37|6196.37|6196.37|6196.37|6196.37|6196.37|6196.37|6196.37|0
1648223970000|2022-03-25 15:59:30|6197.08|6197.08|6197.08|6197.08|6197.08|6197.08|6197.08|6197.08|0
1648224000000|2022-03-25 16:00:00|6195.65|6195.65|6195.65|6195.65|6195.65|6195.65|6195.65|6195.65|0
1648224010000|2022-03-25 16:00:10|6196.37|6196.37|6196.37|6196.37|6196.37|6196.37|6196.37|6196.37|0
1648224030000|2022-03-25 16:00:30|6195.65|6195.65|6195.65|6195.65|6195.65|6195.65|6195.65|6195.65|0
1648224040000|2022-03-25 16:00:40|6196.37|6196.37|6196.37|6196.37|6196.37|6196.37|6196.37|6196.37|0
1648224060000|2022-03-25 16:01:00|6196.12|6196.12|6196.12|6196.12|6196.12|6196.12|6196.12|6196.12|0
1648224070000|2022-03-25 16:01:10|6196.37|6196.37|6196.37|6196.37|6196.37|6196.37|6196.37|6196.37|0
1648224100000|2022-03-25 16:01:40|6196.61|6196.61|6196.61|6196.61|6196.61|6196.61|6196.61|6196.61|0
1648224110000|2022-03-25 16:01:50|6196.5|6196.5|6196.5|6196.5|6196.5|6196.5|6196.5|6196.5|0
1648224120000|2022-03-25 16:02:00|6196.83|6196.83|6198.98|6198.98|6199.2|6199.2|6196.83|6196.83|0
1648224150000|2022-03-25 16:02:30|6199.21|6199.21|6199.21|6199.21|6199.21|6199.21|6199.21|6199.21|0
1648224160000|2022-03-25 16:02:40|6199.1|6199.1|6199.1|6199.1|6199.1|6199.1|6199.1|6199.1|0
1648224170000|2022-03-25 16:02:50|6198.98|6198.98|6198.98|6198.98|6198.98|6198.98|6198.98|6198.98|0
1648224180000|2022-03-25 16:03:00|6200.41|6200.41|6200.41|6200.41|6200.41|6200.41|6200.41|6200.41|0
1648224200000|2022-03-25 16:03:20|6200.65|6200.65|6200.65|6200.65|6200.65|6200.65|6200.65|6200.65|0
1648224210000|2022-03-25 16:03:30|6201.36|6201.36|6201.66|6201.66|6201.66|6201.66|6200.65|6200.65|0
1648224220000|2022-03-25 16:03:40|6201.43|6201.43|6202.14|6202.14|6202.14|6202.14|6201.43|6201.43|0
1648224250000|2022-03-25 16:04:10|6202.85|6202.85|6202.85|6202.85|6202.85|6202.85|6202.85|6202.85|0
1648224260000|2022-03-25 16:04:20|6202.14|6202.14|6200.72|6200.72|6202.14|6202.14|6200.72|6200.72|0
1648224270000|2022-03-25 16:04:30|6201.43|6201.43|6201.43|6201.43|6201.43|6201.43|6201.43|6201.43|0
1648224280000|2022-03-25 16:04:40|6201.31|6201.31|6197.09|6197.09|6201.31|6201.31|6197.09|6197.09|0
1648224290000|2022-03-25 16:04:50|6198.52|6198.52|6198.27|6198.27|6198.52|6198.52|6198.27|6198.27|0
1648224320000|2022-03-25 16:05:20|6198.98|6198.98|6199.32|6199.32|6199.32|6199.32|6198.98|6198.98|0
1648224330000|2022-03-25 16:05:30|6199.66|6199.66|6200.15|6200.15|6200.15|6200.15|6199.66|6199.66|0
1648224350000|2022-03-25 16:05:50|6200.86|6200.86|6201.69|6201.69|6201.69|6201.69|6200.86|6200.86|0
1648224450000|2022-03-25 16:07:30|6200.02|6200.02|6199.35|6199.35|6200.02|6200.02|6199.35|6199.35|0
1648224460000|2022-03-25 16:07:40|6199.1|6199.1|6198.98|6198.98|6199.1|6199.1|6198.98|6198.98|0
1648224540000|2022-03-25 16:09:00|6199.1|6199.1|6199.1|6199.1|6199.1|6199.1|6199.1|6199.1|0
1648224560000|2022-03-25 16:09:20|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|0
1648224570000|2022-03-25 16:09:30|6198.88|6198.88|6198.88|6198.88|6198.88|6198.88|6198.88|6198.88|0
1648224580000|2022-03-25 16:09:40|6199.81|6199.81|6199.81|6199.81|6200.39|6200.39|6199.69|6199.69|0
1648224590000|2022-03-25 16:09:50|6200.52|6200.52|6200.63|6200.63|6200.63|6200.63|6200.52|6200.52|0
1648224600000|2022-03-25 16:10:00|6201.1|6201.1|6200.75|6200.75|6201.1|6201.1|6200.75|6200.75|0
1648224610000|2022-03-25 16:10:10|6201.09|6201.09|6201.33|6201.33|6201.33|6201.33|6201.09|6201.09|0
1648224620000|2022-03-25 16:10:20|6201.67|6201.67|6201.67|6201.67|6201.67|6201.67|6201.67|6201.67|0
1648224640000|2022-03-25 16:10:40|6201.55|6201.55|6201.55|6201.55|6201.55|6201.55|6201.55|6201.55|0
1648224650000|2022-03-25 16:10:50|6200.84|6200.84|6201.18|6201.18|6201.18|6201.18|6200.84|6200.84|0
1648224660000|2022-03-25 16:11:00|6201.29|6201.29|6201.29|6201.29|6201.29|6201.29|6201.29|6201.29|0
1648224670000|2022-03-25 16:11:10|6201.54|6201.54|6203.31|6203.31|6203.31|6203.31|6201.54|6201.54|0
1648224690000|2022-03-25 16:11:30|6203.54|6203.54|6203.54|6203.54|6203.54|6203.54|6203.54|6203.54|0
1648224720000|2022-03-25 16:12:00|6203.31|6203.31|6203.08|6203.08|6203.31|6203.31|6203.08|6203.08|0
1648224760000|2022-03-25 16:12:40|6202.73|6202.73|6202.73|6202.73|6202.73|6202.73|6202.73|6202.73|0
1648224770000|2022-03-25 16:12:50|6202.5|6202.5|6202.5|6202.5|6202.5|6202.5|6202.5|6202.5|0
1648224780000|2022-03-25 16:13:00|6202.62|6202.62|6202.73|6202.73|6202.73|6202.73|6202.62|6202.62|0
1648224790000|2022-03-25 16:13:10|6202.4|6202.4|6203|6203|6203|6203|6202.4|6202.4|0
1648224810000|2022-03-25 16:13:30|6203.71|6203.71|6203.71|6203.71|6203.71|6203.71|6203.71|6203.71|0
1648224830000|2022-03-25 16:13:50|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|0
1648224840000|2022-03-25 16:14:00|6203.75|6203.75|6203.75|6203.75|6203.75|6203.75|6203.75|6203.75|0
1648224860000|2022-03-25 16:14:20|6203.99|6203.99|6203.99|6203.99|6203.99|6203.99|6203.99|6203.99|0
1648224870000|2022-03-25 16:14:30|6203.88|6203.88|6203.88|6203.88|6203.88|6203.88|6203.88|6203.88|0
1648224880000|2022-03-25 16:14:40|6203.54|6203.54|6204.25|6204.25|6204.25|6204.25|6203.54|6203.54|0
1648224900000|2022-03-25 16:15:00|6204.37|6204.37|6204.49|6204.49|6204.49|6204.49|6204.37|6204.37|0
1648224910000|2022-03-25 16:15:10|6204.24|6204.24|6204.5|6204.5|6204.5|6204.5|6204.24|6204.24|0
1648224920000|2022-03-25 16:15:20|6203.79|6203.79|6203.79|6203.79|6203.79|6203.79|6203.79|6203.79|0
1648224990000|2022-03-25 16:16:30|6203.67|6203.67|6203.67|6203.67|6203.67|6203.67|6203.56|6203.56|0
1648225000000|2022-03-25 16:16:40|6203.44|6203.44|6203.11|6203.11|6203.44|6203.44|6203.11|6203.11|0
1648225020000|2022-03-25 16:17:00|6202.77|6202.77|6202.77|6202.77|6202.77|6202.77|6202.77|6202.77|0
1648225030000|2022-03-25 16:17:10|6202.66|6202.66|6201.94|6201.94|6202.66|6202.66|6201.94|6201.94|0
1648225040000|2022-03-25 16:17:20|6201.23|6201.23|6201.23|6201.23|6201.23|6201.23|6201.23|6201.23|0
1648225070000|2022-03-25 16:17:50|6201.48|6201.48|6201|6201|6201.48|6201.48|6201|6201|0
1648225080000|2022-03-25 16:18:00|6200.75|6200.75|6200.75|6200.75|6200.75|6200.75|6200.75|6200.75|0
1648225090000|2022-03-25 16:18:10|6201.1|6201.1|6200.39|6200.39|6201.1|6201.1|6200.39|6200.39|0
1648225100000|2022-03-25 16:18:20|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|0
1648225110000|2022-03-25 16:18:30|6200.46|6200.46|6200.46|6200.46|6200.46|6200.46|6200.46|6200.46|0
1648225120000|2022-03-25 16:18:40|6200.35|6200.35|6200.46|6200.46|6200.46|6200.46|6200.35|6200.35|0
1648225130000|2022-03-25 16:18:50|6200.21|6200.21|6200.21|6200.21|6200.21|6200.21|6200.21|6200.21|0
1648225140000|2022-03-25 16:19:00|6200.33|6200.33|6200.33|6200.33|6200.33|6200.33|6200.33|6200.33|0
1648225150000|2022-03-25 16:19:10|6201.04|6201.04|6201.04|6201.04|6201.04|6201.04|6201.04|6201.04|0
1648225170000|2022-03-25 16:19:30|6200.71|6200.71|6200.37|6200.37|6200.71|6200.71|6200.37|6200.37|0
1648225180000|2022-03-25 16:19:40|6198.7|6198.7|6198.45|6198.45|6198.7|6198.7|6198.12|6198.12|0
1648225190000|2022-03-25 16:19:50|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|0
1648225200000|2022-03-25 16:20:00|6198.45|6198.45|6199.75|6199.75|6199.75|6199.75|6198.45|6198.45|0
1648225230000|2022-03-25 16:20:30|6199.63|6199.63|6199.5|6199.5|6199.63|6199.63|6199.39|6199.39|0
1648225240000|2022-03-25 16:20:40|6200.21|6200.21|6200.21|6200.21|6200.21|6200.21|6200.21|6200.21|0
1648225250000|2022-03-25 16:20:50|6200.93|6200.93|6200.55|6200.55|6200.93|6200.93|6200.21|6200.21|0
1648225260000|2022-03-25 16:21:00|6200.8|6200.8|6201.38|6201.38|6201.51|6201.51|6200.8|6200.8|0
1648225270000|2022-03-25 16:21:10|6201.61|6201.61|6201.61|6201.61|6201.61|6201.61|6201.61|6201.61|0
1648225280000|2022-03-25 16:21:20|6201.27|6201.27|6201.98|6201.98|6201.98|6201.98|6201.27|6201.27|0
1648225310000|2022-03-25 16:21:50|6201.27|6201.27|6201.49|6201.49|6201.49|6201.49|6201.16|6201.16|0
1648225320000|2022-03-25 16:22:00|6201.74|6201.74|6199.97|6199.97|6201.74|6201.74|6199.97|6199.97|0
1648225330000|2022-03-25 16:22:10|6200.21|6200.21|6200.21|6200.21|6200.21|6200.21|6200.21|6200.21|0
1648225340000|2022-03-25 16:22:20|6200.33|6200.33|6201.04|6201.04|6201.04|6201.04|6200.33|6200.33|0
1648225370000|2022-03-25 16:22:50|6200.33|6200.33|6200.33|6200.33|6200.33|6200.33|6200.33|6200.33|0
1648225380000|2022-03-25 16:23:00|6200.44|6200.44|6200.56|6200.56|6200.56|6200.56|6200.44|6200.44|0
1648225390000|2022-03-25 16:23:10|6200.31|6200.31|6199.98|6199.98|6200.31|6200.31|6199.98|6199.98|0
1648225400000|2022-03-25 16:23:20|6199.86|6199.86|6199.86|6199.86|6199.86|6199.86|6199.86|6199.86|0
1648225420000|2022-03-25 16:23:40|6200.11|6200.11|6200.11|6200.11|6200.11|6200.11|6200.11|6200.11|0
1648225440000|2022-03-25 16:24:00|6199.99|6199.99|6199.99|6199.99|6199.99|6199.99|6199.99|6199.99|0
1648225450000|2022-03-25 16:24:10|6199.75|6199.75|6199.75|6199.75|6199.75|6199.75|6199.75|6199.75|0
1648225460000|2022-03-25 16:24:20|6199.41|6199.41|6199.41|6199.41|6199.41|6199.41|6199.41|6199.41|0
1648225480000|2022-03-25 16:24:40|6199.29|6199.29|6197.75|6197.75|6199.29|6199.29|6197.75|6197.75|0
1648225490000|2022-03-25 16:24:50|6197.64|6197.64|6197.64|6197.64|6197.64|6197.64|6197.64|6197.64|0
1648225500000|2022-03-25 16:25:00|6196.93|6196.93|6197.17|6197.17|6197.17|6197.17|6196.93|6196.93|0
1648225510000|2022-03-25 16:25:10|6197.29|6197.29|6197.29|6197.29|6197.29|6197.29|6197.29|6197.29|0
1648225520000|2022-03-25 16:25:20|6197.4|6197.4|6197.65|6197.65|6197.65|6197.65|6197.4|6197.4|0
1648225530000|2022-03-25 16:25:30|6198.36|6198.36|6197.74|6197.74|6198.36|6198.36|6197.4|6197.4|0
1648225540000|2022-03-25 16:25:40|6198.08|6198.08|6198.08|6198.08|6198.08|6198.08|6198.08|6198.08|0
1648225550000|2022-03-25 16:25:50|6197.73|6197.73|6197.39|6197.39|6197.73|6197.73|6197.39|6197.39|0
1648225570000|2022-03-25 16:26:10|6197.06|6197.06|6196.94|6196.94|6197.06|6197.06|6196.61|6196.61|0
1648225580000|2022-03-25 16:26:20|6197.43|6197.43|6197.43|6197.43|6197.43|6197.43|6197.43|6197.43|0
1648225590000|2022-03-25 16:26:30|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|0
1648225600000|2022-03-25 16:26:40|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|6197.89|0
1648225610000|2022-03-25 16:26:50|6198.13|6198.13|6197.31|6197.31|6198.13|6198.13|6197.31|6197.31|0
1648225640000|2022-03-25 16:27:20|6196.59|6196.59|6196.71|6196.71|6196.71|6196.71|6196.59|6196.59|0
1648225660000|2022-03-25 16:27:40|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|0
1648225670000|2022-03-25 16:27:50|6197.31|6197.31|6196.97|6196.97|6197.31|6197.31|6196.97|6196.97|0
1648225680000|2022-03-25 16:28:00|6197.08|6197.08|6197.56|6197.56|6197.56|6197.56|6197.08|6197.08|0
1648225700000|2022-03-25 16:28:20|6196.85|6196.85|6196.85|6196.85|6196.85|6196.85|6196.85|6196.85|0
1648225710000|2022-03-25 16:28:30|6197.19|6197.19|6197.19|6197.19|6197.19|6197.19|6197.19|6197.19|0
1648225720000|2022-03-25 16:28:40|6196.85|6196.85|6196.85|6196.85|6196.85|6196.85|6196.85|6196.85|0
1648225730000|2022-03-25 16:28:50|6197.56|6197.56|6198.95|6198.95|6198.95|6198.95|6197.56|6197.56|0
1648225740000|2022-03-25 16:29:00|6199.19|6199.19|6199.19|6199.19|6199.19|6199.19|6199.08|6199.08|0
1648225750000|2022-03-25 16:29:10|6198.95|6198.95|6198.1|6198.1|6198.95|6198.95|6197.64|6197.64|0
1648225760000|2022-03-25 16:29:20|6199.06|6199.06|6199.4|6199.4|6199.4|6199.4|6199.06|6199.06|0
1648225770000|2022-03-25 16:29:30|6199.51|6199.51|6198.42|6198.42|6200.02|6200.02|6198.42|6198.42|0
1648225780000|2022-03-25 16:29:40|6198.17|6198.17|6198.99|6198.99|6198.99|6198.99|6197.13|6197.13|0
1648225790000|2022-03-25 16:29:50|6198.31|6198.31|6198.56|6198.56|6198.56|6198.56|6198.09|6198.09|0
1648451700000|2022-03-28 07:15:00|6182.83|6182.83|6184.3|6184.3|6185.01|6185.01|6182.16|6182.16|0
1648451730000|2022-03-28 07:15:30|6186.43|6186.43|6185.72|6185.72|6186.43|6186.43|6185.72|6185.72|0
1648451740000|2022-03-28 07:15:40|6185.95|6185.95|6185.95|6185.95|6185.95|6185.95|6185.95|6185.95|0
1648451760000|2022-03-28 07:16:00|6188.8|6188.8|6187.38|6187.38|6188.8|6188.8|6187.38|6187.38|0
1648451810000|2022-03-28 07:16:50|6187.71|6187.71|6187.96|6187.96|6188.21|6188.21|6187.71|6187.71|0
1648451830000|2022-03-28 07:17:10|6185.11|6185.11|6186.54|6186.54|6186.54|6186.54|6184.4|6184.4|0
1648451860000|2022-03-28 07:17:40|6188.67|6188.67|6189.66|6189.66|6189.66|6189.66|6188.67|6188.67|0
1648451870000|2022-03-28 07:17:50|6188.95|6188.95|6190.1|6190.1|6190.1|6190.1|6188.95|6188.95|0
1648451890000|2022-03-28 07:18:10|6190.82|6190.82|6190.82|6190.82|6190.82|6190.82|6190.82|6190.82|0
1648451910000|2022-03-28 07:18:30|6188.68|6188.68|6189.39|6189.39|6189.39|6189.39|6188.68|6188.68|0
1648451920000|2022-03-28 07:18:40|6189.74|6189.74|6190.45|6190.45|6190.45|6190.45|6189.74|6189.74|0
1648451930000|2022-03-28 07:18:50|6191.16|6191.16|6191.16|6191.16|6191.16|6191.16|6191.16|6191.16|0
1648451940000|2022-03-28 07:19:00|6189.03|6189.03|6187.98|6187.98|6189.03|6189.03|6187.98|6187.98|0
1648451950000|2022-03-28 07:19:10|6188.32|6188.32|6188.65|6188.65|6188.65|6188.65|6188.32|6188.32|0
1648451980000|2022-03-28 07:19:40|6188.42|6188.42|6188.08|6188.08|6188.42|6188.42|6188.08|6188.08|0
1648451990000|2022-03-28 07:19:50|6186.85|6186.85|6186.85|6186.85|6186.85|6186.85|6186.85|6186.85|0
1648452000000|2022-03-28 07:20:00|6184|6184|6187.56|6187.56|6187.56|6187.56|6183.29|6183.29|0
1648452010000|2022-03-28 07:20:10|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|0
1648452020000|2022-03-28 07:20:20|6188.51|6188.51|6189.18|6189.18|6189.18|6189.18|6188.51|6188.51|0
1648452030000|2022-03-28 07:20:30|6191.32|6191.32|6191.32|6191.32|6191.32|6191.32|6191.32|6191.32|0
1648452050000|2022-03-28 07:20:50|6189.89|6189.89|6188.8|6188.8|6190.23|6190.23|6188.8|6188.8|0
1648452060000|2022-03-28 07:21:00|6189.14|6189.14|6191.81|6191.81|6192.25|6192.25|6189.14|6189.14|0
1648452080000|2022-03-28 07:21:20|6193.24|6193.24|6191.1|6191.1|6193.24|6193.24|6191.1|6191.1|0
1648452090000|2022-03-28 07:21:30|6191.44|6191.44|6191.44|6191.44|6191.44|6191.44|6191.44|6191.44|0
1648452110000|2022-03-28 07:21:50|6190.72|6190.72|6189.9|6189.9|6190.72|6190.72|6189.9|6189.9|0
1648452120000|2022-03-28 07:22:00|6189.63|6189.63|6190.11|6190.11|6190.11|6190.11|6189.4|6189.4|0
1648452130000|2022-03-28 07:22:10|6189.65|6189.65|6189.88|6189.88|6190|6190|6189.65|6189.65|0
1648452140000|2022-03-28 07:22:20|6190.11|6190.11|6190.11|6190.11|6190.11|6190.11|6190.11|6190.11|0
1648452170000|2022-03-28 07:22:50|6190.83|6190.83|6190.83|6190.83|6190.83|6190.83|6190.83|6190.83|0
1648452180000|2022-03-28 07:23:00|6190.71|6190.71|6190.71|6190.71|6190.71|6190.71|6190.71|6190.71|0
1648452190000|2022-03-28 07:23:10|6190.59|6190.59|6190.59|6190.59|6190.59|6190.59|6190.59|6190.59|0
1648452200000|2022-03-28 07:23:20|6189.17|6189.17|6189.17|6189.17|6189.17|6189.17|6189.17|6189.17|0
1648452220000|2022-03-28 07:23:40|6188.46|6188.46|6188.46|6188.46|6188.46|6188.46|6188.46|6188.46|0
1648452240000|2022-03-28 07:24:00|6185.61|6185.61|6185.61|6185.61|6185.61|6185.61|6185.61|6185.61|0
1648452250000|2022-03-28 07:24:10|6185.95|6185.95|6185.95|6185.95|6185.95|6185.95|6185.95|6185.95|0
1648452260000|2022-03-28 07:24:20|6185.61|6185.61|6185.61|6185.61|6185.61|6185.61|6185.61|6185.61|0
1648452270000|2022-03-28 07:24:30|6184.9|6184.9|6184.9|6184.9|6184.9|6184.9|6184.9|6184.9|0
1648452280000|2022-03-28 07:24:40|6184.43|6184.43|6184.43|6184.43|6184.43|6184.43|6184.43|6184.43|0
1648452290000|2022-03-28 07:24:50|6184.2|6184.2|6184.2|6184.2|6184.2|6184.2|6184.2|6184.2|0
1648452320000|2022-03-28 07:25:20|6185.63|6185.63|6185.63|6185.63|6185.63|6185.63|6185.63|6185.63|0
1648452330000|2022-03-28 07:25:30|6184.91|6184.91|6185.15|6185.15|6185.15|6185.15|6184.91|6184.91|0
1648452350000|2022-03-28 07:25:50|6185.03|6185.03|6185.03|6185.03|6185.03|6185.03|6185.03|6185.03|0
1648452370000|2022-03-28 07:26:10|6184.36|6184.36|6180.55|6180.55|6184.36|6184.36|6180.55|6180.55|0
1648452380000|2022-03-28 07:26:20|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|0
1648452420000|2022-03-28 07:27:00|6180.55|6180.55|6180.55|6180.55|6180.55|6180.55|6180.55|6180.55|0
1648452470000|2022-03-28 07:27:50|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|6181.26|0
1648452490000|2022-03-28 07:28:10|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|0
1648452500000|2022-03-28 07:28:20|6181.26|6181.26|6180.08|6180.08|6181.26|6181.26|6180.08|6180.08|0
1648452510000|2022-03-28 07:28:30|6179.37|6179.37|6179.37|6179.37|6179.37|6179.37|6179.37|6179.37|0
1648452530000|2022-03-28 07:28:50|6178.91|6178.91|6178.91|6178.91|6178.91|6178.91|6178.91|6178.91|0
1648452540000|2022-03-28 07:29:00|6179.62|6179.62|6181.32|6181.32|6181.32|6181.32|6179.62|6179.62|0
1648452550000|2022-03-28 07:29:10|6181.99|6181.99|6182.33|6182.33|6182.33|6182.33|6181.99|6181.99|0
1648452560000|2022-03-28 07:29:20|6182.67|6182.67|6183.02|6183.02|6183.02|6183.02|6182.67|6182.67|0
1648452570000|2022-03-28 07:29:30|6182.79|6182.79|6182.79|6182.79|6182.79|6182.79|6182.79|6182.79|0
1648452580000|2022-03-28 07:29:40|6186.35|6186.35|6186.35|6186.35|6186.35|6186.35|6186.35|6186.35|0
1648452590000|2022-03-28 07:29:50|6187.77|6187.77|6188.49|6188.49|6188.49|6188.49|6187.77|6187.77|0
1648452620000|2022-03-28 07:30:20|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|0
1648452630000|2022-03-28 07:30:30|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|0
1648452640000|2022-03-28 07:30:40|6186.98|6186.98|6186.41|6186.41|6186.98|6186.98|6186.41|6186.41|0
1648452650000|2022-03-28 07:30:50|6182.14|6182.14|6182.14|6182.14|6182.14|6182.14|6182.14|6182.14|0
1648452670000|2022-03-28 07:31:10|6183.56|6183.56|6183.94|6183.94|6183.94|6183.94|6183.56|6183.56|0
1648452680000|2022-03-28 07:31:20|6184.27|6184.27|6185.09|6185.09|6185.09|6185.09|6184.27|6184.27|0
1648452720000|2022-03-28 07:32:00|6184.39|6184.39|6184.39|6184.39|6184.39|6184.39|6184.39|6184.39|0
1648452730000|2022-03-28 07:32:10|6183.68|6183.68|6181.16|6181.16|6183.68|6183.68|6181.16|6181.16|0
1648452740000|2022-03-28 07:32:20|6181.05|6181.05|6181.05|6181.05|6181.05|6181.05|6181.05|6181.05|0
1648452760000|2022-03-28 07:32:40|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|0
1648452770000|2022-03-28 07:32:50|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|0
1648452780000|2022-03-28 07:33:00|6180.08|6180.08|6180.31|6180.31|6180.31|6180.31|6180.08|6180.08|0
1648452790000|2022-03-28 07:33:10|6181.02|6181.02|6181.02|6181.02|6181.02|6181.02|6181.02|6181.02|0
1648452820000|2022-03-28 07:33:40|6180.79|6180.79|6180.79|6180.79|6180.79|6180.79|6180.79|6180.79|0
1648452850000|2022-03-28 07:34:10|6180.9|6180.9|6181.02|6181.02|6181.02|6181.02|6180.9|6180.9|0
1648452880000|2022-03-28 07:34:40|6180.9|6180.9|6182.33|6182.33|6182.33|6182.33|6180.9|6180.9|0
1648452890000|2022-03-28 07:34:50|6182.21|6182.21|6182.1|6182.1|6182.21|6182.21|6182.1|6182.1|0
1648452910000|2022-03-28 07:35:10|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|0
1648452920000|2022-03-28 07:35:20|6184.58|6184.58|6184.58|6184.58|6184.58|6184.58|6184.58|6184.58|0
1648452940000|2022-03-28 07:35:40|6183.87|6183.87|6183.87|6183.87|6183.87|6183.87|6183.87|6183.87|0
1648452970000|2022-03-28 07:36:10|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|0
1648452980000|2022-03-28 07:36:20|6182.78|6182.78|6182.78|6182.78|6182.78|6182.78|6182.78|6182.78|0
1648453010000|2022-03-28 07:36:50|6183.01|6183.01|6183.01|6183.01|6183.01|6183.01|6183.01|6183.01|0
1648453020000|2022-03-28 07:37:00|6182.9|6182.9|6182.78|6182.78|6182.9|6182.9|6182.78|6182.78|0
1648453030000|2022-03-28 07:37:10|6182.9|6182.9|6182.9|6182.9|6182.9|6182.9|6182.9|6182.9|0
1648453060000|2022-03-28 07:37:40|6183.24|6183.24|6182.78|6182.78|6183.24|6183.24|6182.78|6182.78|0
1648453090000|2022-03-28 07:38:10|6184.2|6184.2|6184.2|6184.2|6184.2|6184.2|6184.2|6184.2|0
1648453130000|2022-03-28 07:38:50|6186.64|6186.64|6186.79|6186.79|6186.97|6186.97|6186.3|6186.3|0
1648453140000|2022-03-28 07:39:00|6187.37|6187.37|6187.37|6187.37|6187.37|6187.37|6187.37|6187.37|0
1648453150000|2022-03-28 07:39:10|6188.08|6188.08|6187.75|6187.75|6188.08|6188.08|6187.75|6187.75|0
1648453180000|2022-03-28 07:39:40|6187.29|6187.29|6187.29|6187.29|6187.29|6187.29|6187.29|6187.29|0
1648453190000|2022-03-28 07:39:50|6186.57|6186.57|6185.83|6185.83|6186.57|6186.57|6184.41|6184.41|0
1648453200000|2022-03-28 07:40:00|6188.68|6188.68|6188.68|6188.68|6188.68|6188.68|6188.68|6188.68|0
1648453230000|2022-03-28 07:40:30|6188.01|6188.01|6187.3|6187.3|6188.01|6188.01|6187.3|6187.3|0
1648453250000|2022-03-28 07:40:50|6188.04|6188.04|6188.04|6188.04|6188.04|6188.04|6188.04|6188.04|0
1648453340000|2022-03-28 07:42:20|6185.9|6185.9|6185.9|6185.9|6186.61|6186.61|6185.9|6185.9|0
1648453360000|2022-03-28 07:42:40|6186.02|6186.02|6185.3|6185.3|6186.02|6186.02|6185.3|6185.3|0
1648453390000|2022-03-28 07:43:10|6186.73|6186.73|6186.73|6186.73|6186.73|6186.73|6186.73|6186.73|0
1648453400000|2022-03-28 07:43:20|6186.98|6186.98|6187.09|6187.09|6187.09|6187.09|6186.98|6186.98|0
1648453420000|2022-03-28 07:43:40|6187.8|6187.8|6187.56|6187.56|6187.8|6187.8|6187.56|6187.56|0
1648453450000|2022-03-28 07:44:10|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|0
1648453460000|2022-03-28 07:44:20|6185.9|6185.9|6186.61|6186.61|6186.61|6186.61|6185.9|6185.9|0
1648453490000|2022-03-28 07:44:50|6186.03|6186.03|6186.03|6186.03|6186.03|6186.03|6186.03|6186.03|0
1648453500000|2022-03-28 07:45:00|6186.75|6186.75|6186.75|6186.75|6186.75|6186.75|6186.75|6186.75|0
1648453580000|2022-03-28 07:46:20|6187.46|6187.46|6186.03|6186.03|6187.46|6187.46|6186.03|6186.03|0
1648453600000|2022-03-28 07:46:40|6185.32|6185.32|6185.55|6185.55|6185.55|6185.55|6185.32|6185.32|0
1648453670000|2022-03-28 07:47:50|6185.79|6185.79|6185.79|6185.79|6185.79|6185.79|6185.79|6185.79|0
1648453700000|2022-03-28 07:48:20|6189.35|6189.35|6189.35|6189.35|6189.35|6189.35|6189.35|6189.35|0
1648453710000|2022-03-28 07:48:30|6187.92|6187.92|6187.92|6187.92|6187.92|6187.92|6187.92|6187.92|0
1648453720000|2022-03-28 07:48:40|6188.17|6188.17|6188.17|6188.17|6188.17|6188.17|6188.17|6188.17|0
1648453730000|2022-03-28 07:48:50|6186.03|6186.03|6186.03|6186.03|6186.03|6186.03|6186.03|6186.03|0
1648453770000|2022-03-28 07:49:30|6187.25|6187.25|6187.25|6187.25|6187.25|6187.25|6187.25|6187.25|0
1648453820000|2022-03-28 07:50:20|6186.54|6186.54|6185.7|6185.7|6186.54|6186.54|6185.12|6185.12|0
1648453830000|2022-03-28 07:50:30|6184.99|6184.99|6184.99|6184.99|6184.99|6184.99|6184.28|6184.28|0
1648453870000|2022-03-28 07:51:10|6186.41|6186.41|6186.41|6186.41|6186.41|6186.41|6186.41|6186.41|0
1648453930000|2022-03-28 07:52:10|6186.15|6186.15|6185.44|6185.44|6186.15|6186.15|6185.44|6185.44|0
1648453950000|2022-03-28 07:52:30|6184.72|6184.72|6184.72|6184.72|6184.72|6184.72|6184.72|6184.72|0
1648453980000|2022-03-28 07:53:00|6184.01|6184.01|6186.15|6186.15|6186.15|6186.15|6184.01|6184.01|0
1648454000000|2022-03-28 07:53:20|6184.01|6184.01|6184.72|6184.72|6184.72|6184.72|6182.59|6182.59|0
1648454010000|2022-03-28 07:53:30|6184.01|6184.01|6184.01|6184.01|6184.01|6184.01|6184.01|6184.01|0
1648454030000|2022-03-28 07:53:50|6183.3|6183.3|6184.01|6184.01|6184.01|6184.01|6181.88|6181.88|0
1648454040000|2022-03-28 07:54:00|6184.36|6184.36|6183.27|6183.27|6184.36|6184.36|6183.27|6183.27|0
1648454050000|2022-03-28 07:54:10|6183.16|6183.16|6182.33|6182.33|6183.16|6183.16|6182.33|6182.33|0
1648454060000|2022-03-28 07:54:20|6184.96|6184.96|6183.53|6183.53|6184.96|6184.96|6183.53|6183.53|0
1648454090000|2022-03-28 07:54:50|6183.65|6183.65|6183.65|6183.65|6183.65|6183.65|6183.65|6183.65|0
1648454110000|2022-03-28 07:55:10|6182.23|6182.23|6185.07|6185.07|6185.07|6185.07|6182.23|6182.23|0
1648454120000|2022-03-28 07:55:20|6185.79|6185.79|6186.5|6186.5|6186.5|6186.5|6185.79|6185.79|0
1648454150000|2022-03-28 07:55:50|6186.38|6186.38|6186.38|6186.38|6186.38|6186.38|6186.38|6186.38|0
1648454160000|2022-03-28 07:56:00|6186.61|6186.61|6185.9|6185.9|6187.33|6187.33|6185.9|6185.9|0
1648454200000|2022-03-28 07:56:40|6188.04|6188.04|6188.04|6188.04|6188.04|6188.04|6188.04|6188.04|0
1648454210000|2022-03-28 07:56:50|6189.46|6189.46|6189.46|6189.46|6189.46|6189.46|6189.46|6189.46|0
1648454240000|2022-03-28 07:57:20|6189.69|6189.69|6189.69|6189.69|6189.69|6189.69|6189.69|6189.69|0
1648454250000|2022-03-28 07:57:30|6189.81|6189.81|6189.93|6189.93|6189.93|6189.93|6189.81|6189.81|0
1648454260000|2022-03-28 07:57:40|6189.69|6189.69|6189.69|6189.69|6189.69|6189.69|6189.69|6189.69|0
1648454290000|2022-03-28 07:58:10|6188.98|6188.98|6188.98|6188.98|6188.98|6188.98|6188.98|6188.98|0
1648454310000|2022-03-28 07:58:30|6188.52|6188.52|6188.52|6188.52|6188.52|6188.52|6188.52|6188.52|0
1648454360000|2022-03-28 07:59:20|6188.18|6188.18|6183.82|6183.82|6188.18|6188.18|6183.82|6183.82|0
1648454380000|2022-03-28 07:59:40|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|0
1648454390000|2022-03-28 07:59:50|6185.49|6185.49|6185.49|6185.49|6185.49|6185.49|6185.49|6185.49|0
1648454420000|2022-03-28 08:00:20|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|0
1648454450000|2022-03-28 08:00:50|6181.93|6181.93|6182.64|6182.64|6182.64|6182.64|6181.93|6181.93|0
1648454460000|2022-03-28 08:01:00|6182.38|6182.38|6182.38|6182.38|6182.38|6182.38|6182.38|6182.38|0
1648454470000|2022-03-28 08:01:10|6181.66|6181.66|6181.66|6181.66|6181.66|6181.66|6181.66|6181.66|0
1648454500000|2022-03-28 08:01:40|6183.09|6183.09|6181.66|6181.66|6183.09|6183.09|6181.66|6181.66|0
1648454510000|2022-03-28 08:01:50|6181.89|6181.89|6181.89|6181.89|6181.89|6181.89|6181.89|6181.89|0
1648454530000|2022-03-28 08:02:10|6182.01|6182.01|6183.77|6183.77|6183.77|6183.77|6182.01|6182.01|0
1648454560000|2022-03-28 08:02:40|6183.06|6183.06|6183.06|6183.06|6183.06|6183.06|6183.06|6183.06|0
1648454580000|2022-03-28 08:03:00|6182.35|6182.35|6182.35|6182.35|6182.35|6182.35|6182.35|6182.35|0
1648454620000|2022-03-28 08:03:40|6183.06|6183.06|6183.06|6183.06|6183.06|6183.06|6183.06|6183.06|0
1648454660000|2022-03-28 08:04:20|6182.81|6182.81|6183.06|6183.06|6183.06|6183.06|6182.81|6182.81|0
1648454710000|2022-03-28 08:05:10|6183.32|6183.32|6183.32|6183.32|6183.32|6183.32|6183.32|6183.32|0
1648454720000|2022-03-28 08:05:20|6182.61|6182.61|6182.61|6182.61|6182.61|6182.61|6182.61|6182.61|0
1648454760000|2022-03-28 08:06:00|6182.73|6182.73|6183.07|6183.07|6183.07|6183.07|6182.73|6182.73|0
1648454790000|2022-03-28 08:06:30|6185.21|6185.21|6185.21|6185.21|6185.21|6185.21|6185.21|6185.21|0
1648454800000|2022-03-28 08:06:40|6186.53|6186.53|6187.2|6187.2|6187.2|6187.2|6186.53|6186.53|0
1648454830000|2022-03-28 08:07:10|6186.94|6186.94|6186.94|6186.94|6186.94|6186.94|6186.94|6186.94|0
1648454880000|2022-03-28 08:08:00|6186.6|6186.6|6186.6|6186.6|6186.6|6186.6|6186.6|6186.6|0
1648454890000|2022-03-28 08:08:10|6186.27|6186.27|6186.6|6186.6|6186.6|6186.6|6186.27|6186.27|0
1648454920000|2022-03-28 08:08:40|6186.49|6186.49|6186.49|6186.49|6186.49|6186.49|6186.49|6186.49|0
1648454950000|2022-03-28 08:09:10|6190.76|6190.76|6190.76|6190.76|6190.76|6190.76|6190.76|6190.76|0
1648454960000|2022-03-28 08:09:20|6194.32|6194.32|6191.23|6191.23|6195.99|6195.99|6191.23|6191.23|0
1648454970000|2022-03-28 08:09:30|6191.34|6191.34|6191.34|6191.34|6191.34|6191.34|6191.34|6191.34|0
1648454980000|2022-03-28 08:09:40|6192.77|6192.77|6192.77|6192.77|6192.77|6192.77|6192.77|6192.77|0
1648455010000|2022-03-28 08:10:10|6192.54|6192.54|6193.96|6193.96|6193.96|6193.96|6192.54|6192.54|0
1648455060000|2022-03-28 08:11:00|6193.47|6193.47|6189.19|6189.19|6193.47|6193.47|6189.19|6189.19|0
1648455120000|2022-03-28 08:12:00|6188.93|6188.93|6188.93|6188.93|6188.93|6188.93|6188.93|6188.93|0
1648455130000|2022-03-28 08:12:10|6188.22|6188.22|6186.79|6186.79|6188.22|6188.22|6186.79|6186.79|0
1648455180000|2022-03-28 08:13:00|6186.45|6186.45|6186.45|6186.45|6186.45|6186.45|6186.45|6186.45|0
1648455210000|2022-03-28 08:13:30|6184.31|6184.31|6184.31|6184.31|6184.31|6184.31|6184.31|6184.31|0
1648455230000|2022-03-28 08:13:50|6183.6|6183.6|6184.31|6184.31|6184.31|6184.31|6182.89|6182.89|0
1648455300000|2022-03-28 08:15:00|6185.73|6185.73|6185.73|6185.73|6185.73|6185.73|6185.5|6185.5|0
1648455310000|2022-03-28 08:15:10|6186.72|6186.72|6186.72|6186.72|6186.72|6186.72|6186.72|6186.72|0
1648455360000|2022-03-28 08:16:00|6187.43|6187.43|6186.72|6186.72|6187.43|6187.43|6186.72|6186.72|0
1648455410000|2022-03-28 08:16:50|6187.07|6187.07|6187.07|6187.07|6187.07|6187.07|6187.07|6187.07|0
1648455420000|2022-03-28 08:17:00|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|0
1648455480000|2022-03-28 08:18:00|6188.01|6188.01|6188.01|6188.01|6188.01|6188.01|6188.01|6188.01|0
1648455560000|2022-03-28 08:19:20|6187.52|6187.52|6186.47|6186.47|6187.52|6187.52|6186.47|6186.47|0
1648455570000|2022-03-28 08:19:30|6185.05|6185.05|6185.05|6185.05|6185.05|6185.05|6185.05|6185.05|0
1648455590000|2022-03-28 08:19:50|6185.76|6185.76|6185.76|6185.76|6185.76|6185.76|6185.76|6185.76|0
1648455600000|2022-03-28 08:20:00|6184.33|6184.33|6185.05|6185.05|6185.05|6185.05|6183.62|6183.62|0
1648455610000|2022-03-28 08:20:10|6185.76|6185.76|6185.76|6185.76|6185.76|6185.76|6185.76|6185.76|0
1648455670000|2022-03-28 08:21:10|6186.47|6186.47|6186.47|6186.47|6186.47|6186.47|6186.47|6186.47|0
1648455680000|2022-03-28 08:21:20|6185.76|6185.76|6185.76|6185.76|6185.76|6185.76|6185.76|6185.76|0
1648455690000|2022-03-28 08:21:30|6185.41|6185.41|6185.06|6185.06|6185.53|6185.53|6185.06|6185.06|0
1648455770000|2022-03-28 08:22:50|6185.78|6185.78|6187.07|6187.07|6187.07|6187.07|6185.78|6185.78|0
1648455790000|2022-03-28 08:23:10|6186.84|6186.84|6185.41|6185.41|6186.84|6186.84|6184.7|6184.7|0
1648455820000|2022-03-28 08:23:40|6186.84|6186.84|6186.84|6186.84|6186.84|6186.84|6186.84|6186.84|0
1648455860000|2022-03-28 08:24:20|6185.41|6185.41|6185.41|6185.41|6185.41|6185.41|6185.41|6185.41|0
1648455920000|2022-03-28 08:25:20|6187.17|6187.17|6185.75|6185.75|6187.88|6187.88|6185.75|6185.75|0
1648455950000|2022-03-28 08:25:50|6186.8|6186.8|6186.56|6186.56|6186.8|6186.8|6186.56|6186.56|0
1648456000000|2022-03-28 08:26:40|6187.99|6187.99|6187.99|6187.99|6187.99|6187.99|6187.99|6187.99|0
1648456010000|2022-03-28 08:26:50|6188.22|6188.22|6188.22|6188.22|6188.22|6188.22|6188.22|6188.22|0
1648456020000|2022-03-28 08:27:00|6188.47|6188.47|6188.47|6188.47|6188.47|6188.47|6188.47|6188.47|0
1648456050000|2022-03-28 08:27:30|6188.23|6188.23|6188.23|6188.23|6188.23|6188.23|6188.23|6188.23|0
1648456090000|2022-03-28 08:28:10|6188.35|6188.35|6188.35|6188.35|6188.35|6188.35|6188.35|6188.35|0
1648456100000|2022-03-28 08:28:20|6188.84|6188.84|6189.09|6189.09|6189.09|6189.09|6188.84|6188.84|0
1648456160000|2022-03-28 08:29:20|6189.62|6189.62|6189.95|6189.95|6189.95|6189.95|6189.62|6189.62|0
1648456180000|2022-03-28 08:29:40|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|0
1648456200000|2022-03-28 08:30:00|6189.82|6189.82|6189.82|6189.82|6189.82|6189.82|6189.82|6189.82|0
1648456220000|2022-03-28 08:30:20|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|0
1648456290000|2022-03-28 08:31:30|6189.82|6189.82|6189.82|6189.82|6189.82|6189.82|6189.82|6189.82|0
1648456300000|2022-03-28 08:31:40|6194.81|6194.81|6194.81|6194.81|6194.81|6194.81|6194.81|6194.81|0
1648456410000|2022-03-28 08:33:30|6197.66|6197.66|6196.23|6196.23|6197.66|6197.66|6196.23|6196.23|0
1648456440000|2022-03-28 08:34:00|6196.35|6196.35|6196.23|6196.23|6196.35|6196.35|6196.23|6196.23|0
1648456450000|2022-03-28 08:34:10|6196.12|6196.12|6196|6196|6196.12|6196.12|6196|6196|0
1648456490000|2022-03-28 08:34:50|6196.83|6196.83|6197.09|6197.09|6197.09|6197.09|6196.83|6196.83|0
1648456500000|2022-03-28 08:35:00|6197.34|6197.34|6197.69|6197.69|6197.69|6197.69|6197.34|6197.34|0
1648456520000|2022-03-28 08:35:20|6197.57|6197.57|6197.57|6197.57|6197.57|6197.57|6197.57|6197.57|0
1648456550000|2022-03-28 08:35:50|6197.45|6197.45|6197.69|6197.69|6197.69|6197.69|6197.45|6197.45|0
1648456580000|2022-03-28 08:36:20|6197.57|6197.57|6199.71|6199.71|6199.71|6199.71|6197.57|6197.57|0
1648456600000|2022-03-28 08:36:40|6199.82|6199.82|6199.94|6199.94|6199.94|6199.94|6199.82|6199.82|0
1648456620000|2022-03-28 08:37:00|6200.27|6200.27|6200.27|6200.27|6200.27|6200.27|6200.27|6200.27|0
1648456630000|2022-03-28 08:37:10|6200.39|6200.39|6200.51|6200.51|6200.51|6200.51|6200.39|6200.39|0
1648456640000|2022-03-28 08:37:20|6200.62|6200.62|6201.12|6201.12|6201.12|6201.12|6200.62|6200.62|0
1648456650000|2022-03-28 08:37:30|6201|6201|6201|6201|6201|6201|6201|6201|0
1648456660000|2022-03-28 08:37:40|6205.98|6205.98|6205.98|6205.98|6205.98|6205.98|6205.98|6205.98|0
1648456670000|2022-03-28 08:37:50|6205.87|6205.87|6205.87|6205.87|6205.87|6205.87|6205.87|6205.87|0
1648456700000|2022-03-28 08:38:20|6207.29|6207.29|6207.29|6207.29|6207.29|6207.29|6207.29|6207.29|0
1648456750000|2022-03-28 08:39:10|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|0
1648456800000|2022-03-28 08:40:00|6207.98|6207.98|6207.26|6207.26|6207.98|6207.98|6207.26|6207.26|0
1648456860000|2022-03-28 08:41:00|6205.84|6205.84|6205.84|6205.84|6205.84|6205.84|6205.84|6205.84|0
1648456910000|2022-03-28 08:41:50|6206.1|6206.1|6206.1|6206.1|6206.1|6206.1|6206.1|6206.1|0
1648456920000|2022-03-28 08:42:00|6207.53|6207.53|6207.53|6207.53|6207.53|6207.53|6207.53|6207.53|0
1648456940000|2022-03-28 08:42:20|6207.78|6207.78|6206.35|6206.35|6207.78|6207.78|6206.35|6206.35|0
1648456950000|2022-03-28 08:42:30|6203.5|6203.5|6200.87|6200.87|6203.5|6203.5|6200.87|6200.87|0
1648456960000|2022-03-28 08:42:40|6200.54|6200.54|6200.31|6200.31|6201.02|6201.02|6200.31|6200.31|0
1648457090000|2022-03-28 08:44:50|6200.55|6200.55|6200.55|6200.55|6200.55|6200.55|6200.55|6200.55|0
1648457150000|2022-03-28 08:45:50|6202.69|6202.69|6202.69|6202.69|6202.69|6202.69|6202.69|6202.69|0
1648457180000|2022-03-28 08:46:20|6203.36|6203.36|6203.36|6203.36|6203.36|6203.36|6203.36|6203.36|0
1648457190000|2022-03-28 08:46:30|6201.6|6201.6|6200.55|6200.55|6201.6|6201.6|6200.55|6200.55|0
1648457260000|2022-03-28 08:47:40|6200.44|6200.44|6200.09|6200.09|6200.44|6200.44|6200.09|6200.09|0
1648457310000|2022-03-28 08:48:30|6200.42|6200.42|6200.42|6200.42|6200.42|6200.42|6200.42|6200.42|0
1648457320000|2022-03-28 08:48:40|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|0
1648457330000|2022-03-28 08:48:50|6200.66|6200.66|6200.77|6200.77|6200.77|6200.77|6200.66|6200.66|0
1648457340000|2022-03-28 08:49:00|6200.89|6200.89|6200.89|6200.89|6200.89|6200.89|6200.89|6200.89|0
1648457350000|2022-03-28 08:49:10|6201.13|6201.13|6201.12|6201.12|6201.13|6201.13|6200.89|6200.89|0
1648457360000|2022-03-28 08:49:20|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|0
1648457370000|2022-03-28 08:49:30|6203.72|6203.72|6202.52|6202.52|6203.72|6203.72|6202.52|6202.52|0
1648457390000|2022-03-28 08:49:50|6203.23|6203.23|6203.23|6203.23|6203.23|6203.23|6203.23|6203.23|0
1648457400000|2022-03-28 08:50:00|6203.34|6203.34|6203.58|6203.58|6203.58|6203.58|6203.34|6203.34|0
1648457420000|2022-03-28 08:50:20|6204.29|6204.29|6204.29|6204.29|6204.29|6204.29|6204.29|6204.29|0
1648457450000|2022-03-28 08:50:50|6204.78|6204.78|6204.78|6204.78|6204.78|6204.78|6204.78|6204.78|0
1648457520000|2022-03-28 08:52:00|6204.67|6204.67|6206.01|6206.01|6206.34|6206.34|6204.55|6204.55|0
1648457580000|2022-03-28 08:53:00|6206.5|6206.5|6206.75|6206.75|6206.75|6206.75|6206.5|6206.5|0
1648457680000|2022-03-28 08:54:40|6207.01|6207.01|6207.01|6207.01|6207.01|6207.01|6207.01|6207.01|0
1648457720000|2022-03-28 08:55:20|6207.51|6207.51|6207.96|6207.96|6207.96|6207.96|6207.51|6207.51|0
1648457730000|2022-03-28 08:55:30|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|0
1648457740000|2022-03-28 08:55:40|6211.03|6211.03|6210.32|6210.32|6211.03|6211.03|6209.6|6209.6|0
1648457800000|2022-03-28 08:56:40|6210.08|6210.08|6210.08|6210.08|6210.08|6210.08|6210.08|6210.08|0
1648457830000|2022-03-28 08:57:10|6210.8|6210.8|6210.8|6210.8|6210.8|6210.8|6210.8|6210.8|0
1648457840000|2022-03-28 08:57:20|6211.13|6211.13|6211.13|6211.13|6211.13|6211.13|6211.13|6211.13|0
1648457880000|2022-03-28 08:58:00|6210.78|6210.78|6210.78|6210.78|6210.78|6210.78|6210.78|6210.78|0
1648457890000|2022-03-28 08:58:10|6209.36|6209.36|6209.36|6209.36|6209.36|6209.36|6209.36|6209.36|0
1648457910000|2022-03-28 08:58:30|6208.31|6208.31|6209.02|6209.02|6209.02|6209.02|6206.89|6206.89|0
1648457920000|2022-03-28 08:58:40|6210.7|6210.7|6210.7|6210.7|6210.7|6210.7|6210.7|6210.7|0
1648457960000|2022-03-28 08:59:20|6210.58|6210.58|6209.87|6209.87|6210.58|6210.58|6209.87|6209.87|0
1648457980000|2022-03-28 08:59:40|6210.11|6210.11|6210.11|6210.11|6210.11|6210.11|6210.11|6210.11|0
1648458000000|2022-03-28 09:00:00|6210.45|6210.45|6210.45|6210.45|6210.45|6210.45|6210.45|6210.45|0
1648458050000|2022-03-28 09:00:50|6210.33|6210.33|6210.45|6210.45|6210.45|6210.45|6210.33|6210.33|0
1648458060000|2022-03-28 09:01:00|6209.74|6209.74|6209.62|6209.62|6209.74|6209.74|6209.62|6209.62|0
1648458140000|2022-03-28 09:02:20|6209.74|6209.74|6209.74|6209.74|6209.74|6209.74|6209.74|6209.74|0
1648458150000|2022-03-28 09:02:30|6209.62|6209.62|6209.62|6209.62|6209.62|6209.62|6209.62|6209.62|0
1648458160000|2022-03-28 09:02:40|6209.87|6209.87|6210.45|6210.45|6210.45|6210.45|6209.87|6209.87|0
1648458170000|2022-03-28 09:02:50|6212.59|6212.59|6211.88|6211.88|6212.59|6212.59|6211.88|6211.88|0
1648458200000|2022-03-28 09:03:20|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|0
1648458250000|2022-03-28 09:04:10|6211.18|6211.18|6211.06|6211.06|6211.18|6211.18|6211.06|6211.06|0
1648458270000|2022-03-28 09:04:30|6211.18|6211.18|6211.18|6211.18|6211.18|6211.18|6211.18|6211.18|0
1648458280000|2022-03-28 09:04:40|6211.53|6211.53|6211.64|6211.64|6211.64|6211.64|6211.53|6211.53|0
1648458290000|2022-03-28 09:04:50|6211.53|6211.53|6211.53|6211.53|6211.53|6211.53|6211.53|6211.53|0
1648458300000|2022-03-28 09:05:00|6211.77|6211.77|6210.82|6210.82|6211.77|6211.77|6210.82|6210.82|0
1648458310000|2022-03-28 09:05:10|6211.05|6211.05|6211.05|6211.05|6211.05|6211.05|6211.05|6211.05|0
1648458320000|2022-03-28 09:05:20|6211.16|6211.16|6211.05|6211.05|6211.16|6211.16|6211.05|6211.05|0
1648458350000|2022-03-28 09:05:50|6211.38|6211.38|6212.36|6212.36|6212.36|6212.36|6211.38|6211.38|0
1648458390000|2022-03-28 09:06:30|6212.48|6212.48|6212.48|6212.48|6212.48|6212.48|6212.48|6212.48|0
1648458430000|2022-03-28 09:07:10|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|0
1648458440000|2022-03-28 09:07:20|6211.43|6211.43|6211.43|6211.43|6211.43|6211.43|6211.43|6211.43|0
1648458450000|2022-03-28 09:07:30|6212.14|6212.14|6212.14|6212.14|6212.14|6212.14|6212.14|6212.14|0
1648458590000|2022-03-28 09:09:50|6212.48|6212.48|6212.48|6212.48|6212.48|6212.48|6212.48|6212.48|0
1648458600000|2022-03-28 09:10:00|6213.21|6213.21|6213.21|6213.21|6213.21|6213.21|6213.21|6213.21|0
1648458620000|2022-03-28 09:10:20|6212.97|6212.97|6212.48|6212.48|6212.97|6212.97|6212.48|6212.48|0
1648458640000|2022-03-28 09:10:40|6215.32|6215.32|6215.32|6215.32|6215.32|6215.32|6215.32|6215.32|0
1648458670000|2022-03-28 09:11:10|6214.98|6214.98|6214.98|6214.98|6214.98|6214.98|6214.98|6214.98|0
1648458680000|2022-03-28 09:11:20|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|0
1648458700000|2022-03-28 09:11:40|6213.8|6213.8|6213.68|6213.68|6213.8|6213.8|6213.68|6213.68|0
1648458710000|2022-03-28 09:11:50|6213.57|6213.57|6213.34|6213.34|6213.57|6213.57|6213.34|6213.34|0
1648458780000|2022-03-28 09:13:00|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|0
1648458840000|2022-03-28 09:14:00|6213.79|6213.79|6213.91|6213.91|6213.91|6213.91|6213.79|6213.79|0
1648458860000|2022-03-28 09:14:20|6214.62|6214.62|6214.15|6214.15|6214.62|6214.62|6214.15|6214.15|0
1648458870000|2022-03-28 09:14:30|6213.92|6213.92|6214.14|6214.14|6214.14|6214.14|6213.81|6213.81|0
1648458880000|2022-03-28 09:14:40|6214.37|6214.37|6214.37|6214.37|6214.37|6214.37|6214.37|6214.37|0
1648458900000|2022-03-28 09:15:00|6214.49|6214.49|6216.28|6216.28|6216.28|6216.28|6214.49|6214.49|0
1648458910000|2022-03-28 09:15:10|6216.39|6216.39|6220|6220|6220|6220|6216.39|6216.39|0
1648458960000|2022-03-28 09:16:00|6220.25|6220.25|6220.25|6220.25|6220.25|6220.25|6220.25|6220.25|0
1648458970000|2022-03-28 09:16:10|6220.96|6220.96|6220.25|6220.25|6220.96|6220.96|6220.25|6220.25|0
1648458990000|2022-03-28 09:16:30|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|0
1648459020000|2022-03-28 09:17:00|6218.59|6218.59|6218.47|6218.47|6218.59|6218.59|6218.47|6218.47|0
1648459100000|2022-03-28 09:18:20|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|0
1648459130000|2022-03-28 09:18:50|6218.57|6218.57|6218.57|6218.57|6218.57|6218.57|6218.57|6218.57|0
1648459160000|2022-03-28 09:19:20|6218.91|6218.91|6218.91|6218.91|6218.91|6218.91|6218.91|6218.91|0
1648459180000|2022-03-28 09:19:40|6218.57|6218.57|6218.31|6218.31|6218.57|6218.57|6218.31|6218.31|0
1648459190000|2022-03-28 09:19:50|6221.87|6221.87|6220.67|6220.67|6221.87|6221.87|6220.67|6220.67|0
1648459200000|2022-03-28 09:20:00|6220.33|6220.33|6220.33|6220.33|6220.33|6220.33|6220.33|6220.33|0
1648459270000|2022-03-28 09:21:10|6220.59|6220.59|6223.33|6223.33|6223.44|6223.44|6220.59|6220.59|0
1648459280000|2022-03-28 09:21:20|6223.82|6223.82|6223.82|6223.82|6223.82|6223.82|6223.82|6223.82|0
1648459300000|2022-03-28 09:21:40|6224.74|6224.74|6224.74|6224.74|6224.74|6224.74|6224.74|6224.74|0
1648459330000|2022-03-28 09:22:10|6224.51|6224.51|6224.51|6224.51|6224.51|6224.51|6224.51|6224.51|0
1648459340000|2022-03-28 09:22:20|6224.62|6224.62|6224.62|6224.62|6224.62|6224.62|6224.62|6224.62|0
1648459360000|2022-03-28 09:22:40|6224.51|6224.51|6224.62|6224.62|6224.62|6224.62|6224.51|6224.51|0
1648459400000|2022-03-28 09:23:20|6224.74|6224.74|6224.99|6224.99|6224.99|6224.99|6224.74|6224.74|0
1648459420000|2022-03-28 09:23:40|6224.75|6224.75|6224.75|6224.75|6224.75|6224.75|6224.75|6224.75|0
1648459450000|2022-03-28 09:24:10|6226.18|6226.18|6228.31|6228.31|6228.31|6228.31|6226.18|6226.18|0
1648459460000|2022-03-28 09:24:20|6229.03|6229.03|6229.03|6229.03|6229.03|6229.03|6229.03|6229.03|0
1648459490000|2022-03-28 09:24:50|6229.26|6229.26|6229.03|6229.03|6229.26|6229.26|6229.03|6229.03|0
1648459500000|2022-03-28 09:25:00|6228.31|6228.31|6228.31|6228.31|6228.31|6228.31|6228.31|6228.31|0
1648459530000|2022-03-28 09:25:30|6229.74|6229.74|6231.16|6231.16|6231.16|6231.16|6229.74|6229.74|0
1648459540000|2022-03-28 09:25:40|6230.45|6230.45|6230.45|6230.45|6230.45|6230.45|6230.45|6230.45|0
1648459590000|2022-03-28 09:26:30|6230.11|6230.11|6230.11|6230.11|6230.11|6230.11|6230.11|6230.11|0
1648459600000|2022-03-28 09:26:40|6229.44|6229.44|6229.44|6229.44|6229.44|6229.44|6229.44|6229.44|0
1648459610000|2022-03-28 09:26:50|6229.18|6229.18|6228.69|6228.69|6229.18|6229.18|6228.69|6228.69|0
1648459640000|2022-03-28 09:27:20|6228.45|6228.45|6228.34|6228.34|6228.57|6228.57|6228.34|6228.34|0
1648459650000|2022-03-28 09:27:30|6227.63|6227.63|6227.63|6227.63|6227.63|6227.63|6227.63|6227.63|0
1648459670000|2022-03-28 09:27:50|6226.91|6226.91|6227.63|6227.63|6227.63|6227.63|6226.91|6226.91|0
1648459720000|2022-03-28 09:28:40|6227.29|6227.29|6227.29|6227.29|6227.29|6227.29|6227.29|6227.29|0
1648459740000|2022-03-28 09:29:00|6229.43|6229.43|6229.43|6229.43|6229.43|6229.43|6229.43|6229.43|0
1648459760000|2022-03-28 09:29:20|6229.19|6229.19|6229.19|6229.19|6229.19|6229.19|6229.19|6229.19|0
1648459770000|2022-03-28 09:29:30|6227.77|6227.77|6227.77|6227.77|6227.77|6227.77|6227.77|6227.77|0
1648459780000|2022-03-28 09:29:40|6226.32|6226.32|6226.32|6226.32|6226.32|6226.32|6226.32|6226.32|0
1648459790000|2022-03-28 09:29:50|6226.81|6226.81|6226.81|6226.81|6226.81|6226.81|6226.81|6226.81|0
1648459810000|2022-03-28 09:30:10|6225.39|6225.39|6223.61|6223.61|6225.39|6225.39|6223.61|6223.61|0
1648459820000|2022-03-28 09:30:20|6222.19|6222.19|6222.19|6222.19|6222.19|6222.19|6222.19|6222.19|0
1648459840000|2022-03-28 09:30:40|6223.61|6223.61|6223.61|6223.61|6223.61|6223.61|6223.61|6223.61|0
1648459850000|2022-03-28 09:30:50|6223.85|6223.85|6223.85|6223.85|6223.85|6223.85|6223.85|6223.85|0
1648459890000|2022-03-28 09:31:30|6223.13|6223.13|6223.85|6223.85|6223.85|6223.85|6223.13|6223.13|0
1648459900000|2022-03-28 09:31:40|6224.56|6224.56|6224.44|6224.44|6224.56|6224.56|6224.44|6224.44|0
1648459940000|2022-03-28 09:32:20|6224.2|6224.2|6224.2|6224.2|6224.2|6224.2|6224.2|6224.2|0
1648459950000|2022-03-28 09:32:30|6223.95|6223.95|6223.24|6223.24|6223.95|6223.95|6223.24|6223.24|0
1648459960000|2022-03-28 09:32:40|6223.95|6223.95|6223.95|6223.95|6223.95|6223.95|6223.95|6223.95|0
1648460000000|2022-03-28 09:33:20|6224.07|6224.07|6223.83|6223.83|6224.07|6224.07|6223.83|6223.83|0
1648460030000|2022-03-28 09:33:50|6223.12|6223.12|6223.12|6223.12|6223.12|6223.12|6223.12|6223.12|0
1648460050000|2022-03-28 09:34:10|6223.24|6223.24|6223.24|6223.24|6223.24|6223.24|6223.24|6223.24|0
1648460060000|2022-03-28 09:34:20|6223.35|6223.35|6222.67|6222.67|6223.35|6223.35|6222.67|6222.67|0
1648460100000|2022-03-28 09:35:00|6221.96|6221.96|6221.38|6221.38|6221.96|6221.96|6221.38|6221.38|0
1648460130000|2022-03-28 09:35:30|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|0
1648460140000|2022-03-28 09:35:40|6221|6221|6221|6221|6221|6221|6221|6221|0
1648460150000|2022-03-28 09:35:50|6220.75|6220.75|6220.75|6220.75|6220.75|6220.75|6220.75|6220.75|0
1648460160000|2022-03-28 09:36:00|6220.04|6220.04|6220.04|6220.04|6220.04|6220.04|6220.04|6220.04|0
1648460170000|2022-03-28 09:36:10|6219.7|6219.7|6219.7|6219.7|6219.7|6219.7|6219.7|6219.7|0
1648460180000|2022-03-28 09:36:20|6220.17|6220.17|6219.46|6219.46|6220.17|6220.17|6219.46|6219.46|0
1648460200000|2022-03-28 09:36:40|6219.12|6219.12|6219.12|6219.12|6219.12|6219.12|6219.12|6219.12|0
1648460240000|2022-03-28 09:37:20|6220.54|6220.54|6220.54|6220.54|6220.54|6220.54|6220.54|6220.54|0
1648460260000|2022-03-28 09:37:40|6221.22|6221.22|6221.46|6221.46|6221.46|6221.46|6221.22|6221.22|0
1648460270000|2022-03-28 09:37:50|6220.45|6220.45|6220.45|6220.45|6220.45|6220.45|6220.45|6220.45|0
1648460290000|2022-03-28 09:38:10|6219.96|6219.96|6219.96|6219.96|6219.96|6219.96|6219.96|6219.96|0
1648460300000|2022-03-28 09:38:20|6218.54|6218.54|6219.25|6219.25|6219.25|6219.25|6218.54|6218.54|0
1648460310000|2022-03-28 09:38:30|6219.71|6219.71|6219.71|6219.71|6219.71|6219.71|6219.71|6219.71|0
1648460340000|2022-03-28 09:39:00|6220.3|6220.3|6220.3|6220.3|6220.3|6220.3|6220.3|6220.3|0
1648460350000|2022-03-28 09:39:10|6219.8|6219.8|6219.56|6219.56|6219.8|6219.8|6219.56|6219.56|0
1648460370000|2022-03-28 09:39:30|6218.98|6218.98|6218.98|6218.98|6218.98|6218.98|6218.98|6218.98|0
1648460380000|2022-03-28 09:39:40|6217.55|6217.55|6217.55|6217.55|6217.55|6217.55|6217.55|6217.55|0
1648460400000|2022-03-28 09:40:00|6218.26|6218.26|6218.73|6218.73|6218.73|6218.73|6218.26|6218.26|0
1648460430000|2022-03-28 09:40:30|6219.07|6219.07|6219.07|6219.07|6219.07|6219.07|6219.07|6219.07|0
1648460450000|2022-03-28 09:40:50|6217.65|6217.65|6217.4|6217.4|6217.65|6217.65|6217.4|6217.4|0
1648460480000|2022-03-28 09:41:20|6215.26|6215.26|6214.77|6214.77|6215.26|6215.26|6214.77|6214.77|0
1648460490000|2022-03-28 09:41:30|6214.42|6214.42|6214.42|6214.42|6214.42|6214.42|6214.42|6214.42|0
1648460540000|2022-03-28 09:42:20|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|0
1648460550000|2022-03-28 09:42:30|6213.47|6213.47|6213.47|6213.47|6213.47|6213.47|6213.47|6213.47|0
1648460580000|2022-03-28 09:43:00|6213.35|6213.35|6213.35|6213.35|6213.35|6213.35|6213.35|6213.35|0
1648460610000|2022-03-28 09:43:30|6213.84|6213.84|6214.77|6214.77|6214.77|6214.77|6213.84|6213.84|0
1648460620000|2022-03-28 09:43:40|6215.04|6215.04|6215.04|6215.04|6215.04|6215.04|6215.04|6215.04|0
1648460630000|2022-03-28 09:43:50|6215.15|6215.15|6215.5|6215.5|6215.5|6215.5|6215.15|6215.15|0
1648460640000|2022-03-28 09:44:00|6214.79|6214.79|6214.9|6214.9|6214.9|6214.9|6214.79|6214.79|0
1648460660000|2022-03-28 09:44:20|6215.24|6215.24|6215.24|6215.24|6215.24|6215.24|6215.24|6215.24|0
1648460800000|2022-03-28 09:46:40|6215.58|6215.58|6215.58|6215.58|6215.58|6215.58|6215.58|6215.58|0
1648460900000|2022-03-28 09:48:20|6215.69|6215.69|6216.94|6216.94|6217.17|6217.17|6215.69|6215.69|0
1648460940000|2022-03-28 09:49:00|6217.28|6217.28|6217.28|6217.28|6217.28|6217.28|6217.28|6217.28|0
1648461010000|2022-03-28 09:50:10|6218.7|6218.7|6218.7|6218.7|6218.7|6218.7|6218.7|6218.7|0
1648461020000|2022-03-28 09:50:20|6218.47|6218.47|6218.47|6218.47|6218.47|6218.47|6218.47|6218.47|0
1648461060000|2022-03-28 09:51:00|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|0
1648461080000|2022-03-28 09:51:20|6217.02|6217.02|6216.77|6216.77|6217.02|6217.02|6216.77|6216.77|0
1648461090000|2022-03-28 09:51:30|6217.11|6217.11|6216.39|6216.39|6217.11|6217.11|6216.39|6216.39|0
1648461110000|2022-03-28 09:51:50|6216.15|6216.15|6216.15|6216.15|6216.15|6216.15|6216.15|6216.15|0
1648461120000|2022-03-28 09:52:00|6216.49|6216.49|6216.49|6216.49|6216.49|6216.49|6216.49|6216.49|0
1648461130000|2022-03-28 09:52:10|6216.61|6216.61|6216.61|6216.61|6216.61|6216.61|6216.61|6216.61|0
1648461150000|2022-03-28 09:52:30|6216.84|6216.84|6216.96|6216.96|6216.96|6216.96|6216.84|6216.84|0
1648461200000|2022-03-28 09:53:20|6217.42|6217.42|6217.42|6217.42|6217.42|6217.42|6217.42|6217.42|0
1648461260000|2022-03-28 09:54:20|6217.31|6217.31|6216.96|6216.96|6217.42|6217.42|6216.96|6216.96|0
1648461320000|2022-03-28 09:55:20|6218.38|6218.38|6218.38|6218.38|6218.38|6218.38|6218.38|6218.38|0
1648461330000|2022-03-28 09:55:30|6218.61|6218.61|6217.93|6217.93|6218.61|6218.61|6217.93|6217.93|0
1648461340000|2022-03-28 09:55:40|6216.51|6216.51|6216.29|6216.29|6216.75|6216.75|6216.29|6216.29|0
1648461360000|2022-03-28 09:56:00|6216.06|6216.06|6216.06|6216.06|6216.06|6216.06|6216.06|6216.06|0
1648461370000|2022-03-28 09:56:10|6216.29|6216.29|6216.06|6216.06|6216.29|6216.29|6216.06|6216.06|0
1648461380000|2022-03-28 09:56:20|6215.71|6215.71|6215.71|6215.71|6215.71|6215.71|6215.48|6215.48|0
1648461420000|2022-03-28 09:57:00|6215.37|6215.37|6215.49|6215.49|6215.49|6215.49|6215.37|6215.37|0
1648461440000|2022-03-28 09:57:20|6215.72|6215.72|6215.72|6215.72|6215.72|6215.72|6215.72|6215.72|0
1648461450000|2022-03-28 09:57:30|6215.84|6215.84|6215.72|6215.72|6215.95|6215.95|6215.72|6215.72|0
1648461460000|2022-03-28 09:57:40|6215.95|6215.95|6216.3|6216.3|6216.3|6216.3|6215.95|6215.95|0
1648461550000|2022-03-28 09:59:10|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|0
1648461630000|2022-03-28 10:00:30|6215.36|6215.36|6215.36|6215.36|6215.36|6215.36|6215.36|6215.36|0
1648461650000|2022-03-28 10:00:50|6216.78|6216.78|6216.78|6216.78|6216.78|6216.78|6216.78|6216.78|0
1648461660000|2022-03-28 10:01:00|6217.36|6217.36|6219.21|6219.21|6219.21|6219.21|6217.36|6217.36|0
1648461690000|2022-03-28 10:01:30|6219.55|6219.55|6219.55|6219.55|6219.55|6219.55|6219.55|6219.55|0
1648461730000|2022-03-28 10:02:10|6219.67|6219.67|6219.78|6219.78|6219.78|6219.78|6219.67|6219.67|0
1648461740000|2022-03-28 10:02:20|6220.27|6220.27|6220.27|6220.27|6220.27|6220.27|6220.27|6220.27|0
1648461800000|2022-03-28 10:03:20|6222.41|6222.41|6220.99|6220.99|6222.41|6222.41|6220.99|6220.99|0
1648461810000|2022-03-28 10:03:30|6221.7|6221.7|6221.1|6221.1|6221.7|6221.7|6220.27|6220.27|0
1648461820000|2022-03-28 10:03:40|6220.39|6220.39|6219.68|6219.68|6220.39|6220.39|6219.68|6219.68|0
1648461830000|2022-03-28 10:03:50|6219.56|6219.56|6219.56|6219.56|6219.56|6219.56|6219.56|6219.56|0
1648461840000|2022-03-28 10:04:00|6218.14|6218.14|6218.85|6218.85|6218.85|6218.85|6218.14|6218.14|0
1648461860000|2022-03-28 10:04:20|6218.14|6218.14|6218.83|6218.83|6219.18|6219.18|6218.14|6218.14|0
1648461870000|2022-03-28 10:04:30|6220.26|6220.26|6219.54|6219.54|6220.97|6220.97|6219.54|6219.54|0
1648461910000|2022-03-28 10:05:10|6221.68|6221.68|6222.39|6222.39|6222.39|6222.39|6221.68|6221.68|0
1648461930000|2022-03-28 10:05:30|6222.51|6222.51|6222.74|6222.74|6222.74|6222.74|6222.51|6222.51|0
1648461940000|2022-03-28 10:05:40|6223.45|6223.45|6223.45|6223.45|6223.45|6223.45|6223.45|6223.45|0
1648461970000|2022-03-28 10:06:10|6224.16|6224.16|6224.16|6224.16|6224.16|6224.16|6224.16|6224.16|0
1648461990000|2022-03-28 10:06:30|6224.51|6224.51|6224.51|6224.51|6224.51|6224.51|6224.51|6224.51|0
1648462010000|2022-03-28 10:06:50|6225.01|6225.01|6226.19|6226.19|6226.19|6226.19|6225.01|6225.01|0
1648462020000|2022-03-28 10:07:00|6226.45|6226.45|6227.46|6227.46|6227.46|6227.46|6226.45|6226.45|0
1648462030000|2022-03-28 10:07:10|6227.71|6227.71|6227.71|6227.71|6227.71|6227.71|6227.71|6227.71|0
1648462050000|2022-03-28 10:07:30|6228.04|6228.04|6228.04|6228.04|6228.04|6228.04|6228.04|6228.04|0
1648462060000|2022-03-28 10:07:40|6228.16|6228.16|6228.65|6228.65|6228.65|6228.65|6228.16|6228.16|0
1648462110000|2022-03-28 10:08:30|6228.77|6228.77|6228.77|6228.77|6228.77|6228.77|6228.77|6228.77|0
1648462120000|2022-03-28 10:08:40|6228.43|6228.43|6228.43|6228.43|6228.43|6228.43|6228.43|6228.43|0
1648462130000|2022-03-28 10:08:50|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|0
1648462150000|2022-03-28 10:09:10|6228.79|6228.79|6228.91|6228.91|6228.91|6228.91|6228.79|6228.79|0
1648462160000|2022-03-28 10:09:20|6232.47|6232.47|6232.47|6232.47|6232.47|6232.47|6232.47|6232.47|0
1648462170000|2022-03-28 10:09:30|6232.36|6232.36|6232.36|6232.36|6232.36|6232.36|6232.36|6232.36|0
1648462210000|2022-03-28 10:10:10|6232.6|6232.6|6232.6|6232.6|6232.6|6232.6|6232.6|6232.6|0
1648462220000|2022-03-28 10:10:20|6232.14|6232.14|6232.25|6232.25|6232.25|6232.25|6232.14|6232.14|0
1648462240000|2022-03-28 10:10:40|6232.97|6232.97|6232.25|6232.25|6232.97|6232.97|6232.25|6232.25|0
1648462250000|2022-03-28 10:10:50|6231.91|6231.91|6231.91|6231.91|6231.91|6231.91|6231.91|6231.91|0
1648462270000|2022-03-28 10:11:10|6231.2|6231.2|6231.91|6231.91|6231.91|6231.91|6230.48|6230.48|0
1648462290000|2022-03-28 10:11:30|6232.15|6232.15|6232.15|6232.15|6232.15|6232.15|6232.15|6232.15|0
1648462310000|2022-03-28 10:11:50|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|0
1648462320000|2022-03-28 10:12:00|6231.67|6231.67|6231.09|6231.09|6231.67|6231.67|6231.09|6231.09|0
1648462330000|2022-03-28 10:12:10|6230.76|6230.76|6230.49|6230.49|6230.76|6230.76|6230.49|6230.49|0
1648462380000|2022-03-28 10:13:00|6230.61|6230.61|6230.61|6230.61|6230.61|6230.61|6230.61|6230.61|0
1648462450000|2022-03-28 10:14:10|6230.73|6230.73|6230.61|6230.61|6230.73|6230.73|6230.61|6230.61|0
1648462510000|2022-03-28 10:15:10|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|0
1648462540000|2022-03-28 10:15:40|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|0
1648462550000|2022-03-28 10:15:50|6231.32|6231.32|6231.44|6231.44|6231.44|6231.44|6231.32|6231.32|0
1648462560000|2022-03-28 10:16:00|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|0
1648462580000|2022-03-28 10:16:20|6232.03|6232.03|6232.03|6232.03|6232.03|6232.03|6232.03|6232.03|0
1648462620000|2022-03-28 10:17:00|6231.32|6231.32|6231.44|6231.44|6231.44|6231.44|6231.32|6231.32|0
1648462650000|2022-03-28 10:17:30|6231.77|6231.77|6233.2|6233.2|6233.2|6233.2|6231.77|6231.77|0
1648462700000|2022-03-28 10:18:20|6234.62|6234.62|6234.62|6234.62|6234.62|6234.62|6234.62|6234.62|0
1648462710000|2022-03-28 10:18:30|6234.74|6234.74|6234.74|6234.74|6234.74|6234.74|6234.74|6234.74|0
1648462720000|2022-03-28 10:18:40|6234.4|6234.4|6234.4|6234.4|6234.4|6234.4|6234.4|6234.4|0
1648462780000|2022-03-28 10:19:40|6234.65|6234.65|6234.65|6234.65|6234.65|6234.65|6234.65|6234.65|0
1648462810000|2022-03-28 10:20:10|6234.77|6234.77|6234.77|6234.77|6234.77|6234.77|6234.77|6234.77|0
1648462890000|2022-03-28 10:21:30|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|0
1648462940000|2022-03-28 10:22:20|6235|6235|6235|6235|6235|6235|6234.88|6234.88|0
1648462950000|2022-03-28 10:22:30|6234.28|6234.28|6234.28|6234.28|6234.28|6234.28|6234.28|6234.28|0
1648462990000|2022-03-28 10:23:10|6234.75|6234.75|6234.75|6234.75|6234.75|6234.75|6234.75|6234.75|0
1648463030000|2022-03-28 10:23:50|6234.4|6234.4|6234.4|6234.4|6234.4|6234.4|6234.4|6234.4|0
1648463040000|2022-03-28 10:24:00|6234.52|6234.52|6234.52|6234.52|6234.52|6234.52|6234.52|6234.52|0
1648463070000|2022-03-28 10:24:30|6233.8|6233.8|6233.8|6233.8|6233.8|6233.8|6233.8|6233.8|0
1648463080000|2022-03-28 10:24:40|6234.05|6234.05|6234.05|6234.05|6234.05|6234.05|6234.05|6234.05|0
1648463120000|2022-03-28 10:25:20|6234.17|6234.17|6234.88|6234.88|6234.88|6234.88|6234.17|6234.17|0
1648463130000|2022-03-28 10:25:30|6234.76|6234.76|6234.76|6234.76|6234.76|6234.76|6234.76|6234.76|0
1648463200000|2022-03-28 10:26:40|6232.63|6232.63|6232.63|6232.63|6232.63|6232.63|6232.63|6232.63|0
1648463210000|2022-03-28 10:26:50|6232.29|6232.29|6232.29|6232.29|6232.29|6232.29|6232.29|6232.29|0
1648463260000|2022-03-28 10:27:40|6232.41|6232.41|6232.41|6232.41|6232.41|6232.41|6232.41|6232.41|0
1648463280000|2022-03-28 10:28:00|6231.69|6231.69|6231.69|6231.69|6231.69|6231.69|6231.69|6231.69|0
1648463340000|2022-03-28 10:29:00|6231.81|6231.81|6232.16|6232.16|6232.16|6232.16|6231.81|6231.81|0
1648463350000|2022-03-28 10:29:10|6232.04|6232.04|6232.16|6232.16|6232.16|6232.16|6232.04|6232.04|0
1648463370000|2022-03-28 10:29:30|6232.87|6232.87|6233.7|6233.7|6233.7|6233.7|6232.87|6232.87|0
1648463390000|2022-03-28 10:29:50|6233.45|6233.45|6233.45|6233.45|6233.45|6233.45|6233.45|6233.45|0
1648463400000|2022-03-28 10:30:00|6233.68|6233.68|6234.39|6234.39|6234.39|6234.39|6233.68|6233.68|0
1648463450000|2022-03-28 10:30:50|6234.51|6234.51|6234.28|6234.28|6234.51|6234.51|6234.28|6234.28|0
1648463460000|2022-03-28 10:31:00|6234.16|6234.16|6232.03|6232.03|6234.16|6234.16|6232.03|6232.03|0
1648463470000|2022-03-28 10:31:10|6232.29|6232.29|6232.29|6232.29|6232.29|6232.29|6232.29|6232.29|0
1648463480000|2022-03-28 10:31:20|6231.8|6231.8|6231.35|6231.35|6231.8|6231.8|6231.35|6231.35|0
1648463640000|2022-03-28 10:34:00|6232.09|6232.09|6229.89|6229.89|6232.09|6232.09|6229.89|6229.89|0
1648463650000|2022-03-28 10:34:10|6229.56|6229.56|6229.29|6229.29|6229.56|6229.56|6229.29|6229.29|0
1648463690000|2022-03-28 10:34:50|6229.05|6229.05|6229.05|6229.05|6229.05|6229.05|6229.05|6229.05|0
1648463710000|2022-03-28 10:35:10|6226.2|6226.2|6226.2|6226.2|6226.2|6226.2|6226.2|6226.2|0
1648463760000|2022-03-28 10:36:00|6225.95|6225.95|6226.07|6226.07|6226.07|6226.07|6225.95|6225.95|0
1648463790000|2022-03-28 10:36:30|6228.2|6228.2|6232.97|6232.97|6232.97|6232.97|6228.2|6228.2|0
1648463800000|2022-03-28 10:36:40|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|0
1648463810000|2022-03-28 10:36:50|6232.26|6232.26|6232.26|6232.26|6232.26|6232.26|6232.26|6232.26|0
1648463820000|2022-03-28 10:37:00|6232.03|6232.03|6230.72|6230.72|6232.03|6232.03|6230.6|6230.6|0
1648463830000|2022-03-28 10:37:10|6230.83|6230.83|6230.83|6230.83|6230.83|6230.83|6230.83|6230.83|0
1648463840000|2022-03-28 10:37:20|6230.95|6230.95|6230.95|6230.95|6230.95|6230.95|6230.95|6230.95|0
1648463910000|2022-03-28 10:38:30|6230.24|6230.24|6229.53|6229.53|6230.24|6230.24|6229.53|6229.53|0
1648463920000|2022-03-28 10:38:40|6228.81|6228.81|6228.81|6228.81|6228.81|6228.81|6227.39|6227.39|0
1648463960000|2022-03-28 10:39:20|6228.93|6228.93|6229.04|6229.04|6229.04|6229.04|6228.93|6228.93|0
1648463970000|2022-03-28 10:39:30|6229.16|6229.16|6229.16|6229.16|6229.16|6229.16|6229.16|6229.16|0
1648463980000|2022-03-28 10:39:40|6228.45|6228.45|6227.85|6227.85|6229.99|6229.99|6227.85|6227.85|0
1648464000000|2022-03-28 10:40:00|6228.1|6228.1|6229.04|6229.04|6229.04|6229.04|6228.1|6228.1|0
1648464010000|2022-03-28 10:40:10|6229.39|6229.39|6229.39|6229.39|6229.39|6229.39|6229.39|6229.39|0
1648464020000|2022-03-28 10:40:20|6229.27|6229.27|6230.22|6230.22|6230.22|6230.22|6229.27|6229.27|0
1648464030000|2022-03-28 10:40:30|6230.45|6230.45|6230.45|6230.45|6230.45|6230.45|6230.45|6230.45|0
1648464040000|2022-03-28 10:40:40|6230.22|6230.22|6230.22|6230.22|6230.22|6230.22|6230.22|6230.22|0
1648464100000|2022-03-28 10:41:40|6229.99|6229.99|6230.58|6230.58|6230.58|6230.58|6229.16|6229.16|0
1648464120000|2022-03-28 10:42:00|6231.08|6231.08|6231.41|6231.41|6231.41|6231.41|6231.08|6231.08|0
1648464170000|2022-03-28 10:42:50|6232.12|6232.12|6231.89|6231.89|6232.12|6232.12|6231.89|6231.89|0
1648464200000|2022-03-28 10:43:20|6232.6|6232.6|6232.94|6232.94|6232.94|6232.94|6232.6|6232.6|0
1648464290000|2022-03-28 10:44:50|6233.2|6233.2|6233.2|6233.2|6233.2|6233.2|6233.2|6233.2|0
1648464300000|2022-03-28 10:45:00|6234.63|6234.63|6234.63|6234.63|6234.63|6234.63|6234.63|6234.63|0
1648464330000|2022-03-28 10:45:30|6233.92|6233.92|6233.92|6233.92|6233.92|6233.92|6233.92|6233.92|0
1648464340000|2022-03-28 10:45:40|6233.68|6233.68|6233.68|6233.68|6233.68|6233.68|6233.68|6233.68|0
1648464510000|2022-03-28 10:48:30|6233.45|6233.45|6233.45|6233.45|6233.45|6233.45|6233.45|6233.45|0
1648464520000|2022-03-28 10:48:40|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|0
1648464590000|2022-03-28 10:49:50|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|0
1648464650000|2022-03-28 10:50:50|6230.6|6230.6|6231.32|6231.32|6231.32|6231.32|6229.89|6229.89|0
1648464700000|2022-03-28 10:51:40|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|0
1648464720000|2022-03-28 10:52:00|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|0
1648464790000|2022-03-28 10:53:10|6229.4|6229.4|6229.4|6229.4|6229.4|6229.4|6229.4|6229.4|0
1648464800000|2022-03-28 10:53:20|6229.05|6229.05|6229.05|6229.05|6229.05|6229.05|6229.05|6229.05|0
1648464820000|2022-03-28 10:53:40|6228.7|6228.7|6228.03|6228.03|6228.7|6228.7|6228.03|6228.03|0
1648464850000|2022-03-28 10:54:10|6228.15|6228.15|6228.15|6228.15|6228.15|6228.15|6228.15|6228.15|0
1648464920000|2022-03-28 10:55:20|6228.48|6228.48|6228.48|6228.48|6228.48|6228.48|6228.48|6228.48|0
1648464990000|2022-03-28 10:56:30|6228.24|6228.24|6228.12|6228.12|6228.24|6228.24|6228.12|6228.12|0
1648465020000|2022-03-28 10:57:00|6228.83|6228.83|6228.83|6228.83|6228.83|6228.83|6228.83|6228.83|0
1648465120000|2022-03-28 10:58:40|6228.12|6228.12|6228.01|6228.01|6228.12|6228.12|6228.01|6228.01|0
1648465180000|2022-03-28 10:59:40|6228.25|6228.25|6229.68|6229.68|6229.68|6229.68|6228.25|6228.25|0
1648465200000|2022-03-28 11:00:00|6229.45|6229.45|6230.04|6230.04|6230.04|6230.04|6229.33|6229.33|0
1648465220000|2022-03-28 11:00:20|6230.87|6230.87|6230.99|6230.99|6230.99|6230.99|6230.87|6230.87|0
1648465230000|2022-03-28 11:00:30|6231.23|6231.23|6231.23|6231.23|6231.23|6231.23|6231.23|6231.23|0
1648465240000|2022-03-28 11:00:40|6230.52|6230.52|6229.47|6229.47|6230.52|6230.52|6228.76|6228.76|0
1648465280000|2022-03-28 11:01:20|6229.36|6229.36|6229.36|6229.36|6229.36|6229.36|6229.36|6229.36|0
1648465300000|2022-03-28 11:01:40|6230.07|6230.07|6230.07|6230.07|6230.07|6230.07|6230.07|6230.07|0
1648465330000|2022-03-28 11:02:10|6230.18|6230.18|6230.18|6230.18|6230.18|6230.18|6230.18|6230.18|0
1648465390000|2022-03-28 11:03:10|6231.61|6231.61|6231.61|6231.61|6231.61|6231.61|6231.61|6231.61|0
1648465430000|2022-03-28 11:03:50|6231.94|6231.94|6231.94|6231.94|6231.94|6231.94|6231.94|6231.94|0
1648465440000|2022-03-28 11:04:00|6232.28|6232.28|6232.77|6232.77|6233.11|6233.11|6232.28|6232.28|0
1648465450000|2022-03-28 11:04:10|6232.1|6232.1|6232.1|6232.1|6232.1|6232.1|6232.1|6232.1|0
1648465490000|2022-03-28 11:04:50|6236.87|6236.87|6238.11|6238.11|6238.11|6238.11|6236.87|6236.87|0
1648465510000|2022-03-28 11:05:10|6238.37|6238.37|6238.37|6238.37|6238.37|6238.37|6238.37|6238.37|0
1648465520000|2022-03-28 11:05:20|6239.04|6239.04|6239.04|6239.04|6239.04|6239.04|6239.04|6239.04|0
1648465530000|2022-03-28 11:05:30|6241.42|6241.42|6239.66|6239.66|6241.42|6241.42|6239.66|6239.66|0
1648465540000|2022-03-28 11:05:40|6240.34|6240.34|6242.34|6242.34|6242.34|6242.34|6240.34|6240.34|0
1648465550000|2022-03-28 11:05:50|6242.69|6242.69|6243.68|6243.68|6243.68|6243.68|6242.69|6242.69|0
1648465560000|2022-03-28 11:06:00|6244.02|6244.02|6244.02|6244.02|6244.02|6244.02|6244.02|6244.02|0
1648465570000|2022-03-28 11:06:10|6244.73|6244.73|6244.73|6244.73|6244.73|6244.73|6244.73|6244.73|0
1648465580000|2022-03-28 11:06:20|6244.39|6244.39|6244.39|6244.39|6244.39|6244.39|6244.39|6244.39|0
1648465590000|2022-03-28 11:06:30|6244.64|6244.64|6244.97|6244.97|6244.97|6244.97|6244.64|6244.64|0
1648465610000|2022-03-28 11:06:50|6247.82|6247.82|6248.87|6248.87|6248.87|6248.87|6247.82|6247.82|0
1648465660000|2022-03-28 11:07:40|6249.13|6249.13|6249.13|6249.13|6249.13|6249.13|6249.13|6249.13|0
1648465700000|2022-03-28 11:08:20|6249.83|6249.83|6247.69|6247.69|6249.83|6249.83|6247.69|6247.69|0
1648465730000|2022-03-28 11:08:50|6247.2|6247.2|6247.2|6247.2|6247.2|6247.2|6247.2|6247.2|0
1648465770000|2022-03-28 11:09:30|6247.91|6247.91|6247.2|6247.2|6247.91|6247.91|6247.2|6247.2|0
1648465780000|2022-03-28 11:09:40|6246.53|6246.53|6246.53|6246.53|6246.53|6246.53|6246.53|6246.53|0
1648465790000|2022-03-28 11:09:50|6247.95|6247.95|6248.41|6248.41|6248.41|6248.41|6247.95|6247.95|0
1648465800000|2022-03-28 11:10:00|6247.7|6247.7|6247.7|6247.7|6247.7|6247.7|6247.7|6247.7|0
1648465810000|2022-03-28 11:10:10|6248.04|6248.04|6248.75|6248.75|6248.75|6248.75|6248.04|6248.04|0
1648465840000|2022-03-28 11:10:40|6248.08|6248.08|6246.65|6246.65|6248.08|6248.08|6246.65|6246.65|0
1648465920000|2022-03-28 11:12:00|6246.31|6246.31|6245.36|6245.36|6246.31|6246.31|6245.36|6245.36|0
1648465930000|2022-03-28 11:12:10|6244.62|6244.62|6244.36|6244.36|6244.62|6244.62|6244.36|6244.36|0
1648465960000|2022-03-28 11:12:40|6244.02|6244.02|6244.02|6244.02|6244.02|6244.02|6244.02|6244.02|0
1648466010000|2022-03-28 11:13:30|6244.74|6244.74|6244.74|6244.74|6244.74|6244.74|6244.74|6244.74|0
1648466030000|2022-03-28 11:13:50|6244.62|6244.62|6244.62|6244.62|6244.62|6244.62|6244.62|6244.62|0
1648466050000|2022-03-28 11:14:10|6243.91|6243.91|6243.2|6243.2|6243.91|6243.91|6243.2|6243.2|0
1648466110000|2022-03-28 11:15:10|6243.69|6243.69|6243.35|6243.35|6243.69|6243.69|6243.35|6243.35|0
1648466150000|2022-03-28 11:15:50|6243.01|6243.01|6242.51|6242.51|6243.01|6243.01|6242.51|6242.51|0
1648466170000|2022-03-28 11:16:10|6241.8|6241.8|6242.51|6242.51|6242.51|6242.51|6241.8|6241.8|0
1648466220000|2022-03-28 11:17:00|6242.28|6242.28|6241.57|6241.57|6242.28|6242.28|6241.57|6241.57|0
1648466280000|2022-03-28 11:18:00|6242.28|6242.28|6242.28|6242.28|6242.28|6242.28|6242.28|6242.28|0
1648466360000|2022-03-28 11:19:20|6242.17|6242.17|6242.05|6242.05|6242.17|6242.17|6242.05|6242.05|0
1648466370000|2022-03-28 11:19:30|6243.47|6243.47|6243.47|6243.47|6243.47|6243.47|6243.47|6243.47|0
1648466380000|2022-03-28 11:19:40|6243.72|6243.72|6243.72|6243.72|6243.72|6243.72|6243.72|6243.72|0
1648466390000|2022-03-28 11:19:50|6243.49|6243.49|6243.49|6243.49|6243.49|6243.49|6243.49|6243.49|0
1648466420000|2022-03-28 11:20:20|6243.75|6243.75|6243.75|6243.75|6243.75|6243.75|6243.75|6243.75|0
1648466440000|2022-03-28 11:20:40|6243.64|6243.64|6243.52|6243.52|6243.64|6243.64|6243.52|6243.52|0
1648466450000|2022-03-28 11:20:50|6242.81|6242.81|6241.83|6241.83|6242.81|6242.81|6241.83|6241.83|0
1648466460000|2022-03-28 11:21:00|6241.12|6241.12|6241.12|6241.12|6241.12|6241.12|6241.12|6241.12|0
1648466480000|2022-03-28 11:21:20|6240.89|6240.89|6240.89|6240.89|6240.89|6240.89|6240.89|6240.89|0
1648466500000|2022-03-28 11:21:40|6241.23|6241.23|6241.56|6241.56|6241.56|6241.56|6241.23|6241.23|0
1648466510000|2022-03-28 11:21:50|6241.9|6241.9|6242.95|6242.95|6242.95|6242.95|6241.9|6241.9|0
1648466570000|2022-03-28 11:22:50|6243.21|6243.21|6243.21|6243.21|6243.21|6243.21|6243.21|6243.21|0
1648466600000|2022-03-28 11:23:20|6245.35|6245.35|6243.92|6243.92|6245.35|6245.35|6243.92|6243.92|0
1648466620000|2022-03-28 11:23:40|6243.69|6243.69|6243.69|6243.69|6243.69|6243.69|6243.69|6243.69|0
1648466630000|2022-03-28 11:23:50|6242.98|6242.98|6242.98|6242.98|6242.98|6242.98|6242.98|6242.98|0
1648466640000|2022-03-28 11:24:00|6243.22|6243.22|6243.22|6243.22|6243.22|6243.22|6243.22|6243.22|0
1648466700000|2022-03-28 11:25:00|6243.94|6243.94|6243.94|6243.94|6243.94|6243.94|6243.94|6243.94|0
1648466730000|2022-03-28 11:25:30|6244.27|6244.27|6244.27|6244.27|6244.27|6244.27|6244.27|6244.27|0
1648466780000|2022-03-28 11:26:20|6244.52|6244.52|6244.52|6244.52|6244.52|6244.52|6244.52|6244.52|0
1648466820000|2022-03-28 11:27:00|6245.23|6245.23|6244.65|6244.65|6245.23|6245.23|6244.65|6244.65|0
1648466830000|2022-03-28 11:27:10|6243.94|6243.94|6244.65|6244.65|6244.65|6244.65|6243.94|6243.94|0
1648466850000|2022-03-28 11:27:30|6244.3|6244.3|6243.73|6243.73|6244.3|6244.3|6243.73|6243.73|0
1648466890000|2022-03-28 11:28:10|6243.49|6243.49|6243.61|6243.61|6243.96|6243.96|6243.49|6243.49|0
1648466910000|2022-03-28 11:28:30|6243.27|6243.27|6243.61|6243.61|6243.61|6243.61|6243.27|6243.27|0
1648466940000|2022-03-28 11:29:00|6242.19|6242.19|6242.19|6242.19|6242.19|6242.19|6242.19|6242.19|0
1648466950000|2022-03-28 11:29:10|6241.61|6241.61|6241.61|6241.61|6241.61|6241.61|6241.61|6241.61|0
1648466970000|2022-03-28 11:29:30|6241.72|6241.72|6241.95|6241.95|6241.95|6241.95|6241.72|6241.72|0
1648466980000|2022-03-28 11:29:40|6242.29|6242.29|6242.29|6242.29|6242.29|6242.29|6242.29|6242.29|0
1648466990000|2022-03-28 11:29:50|6241.83|6241.83|6242.99|6242.99|6242.99|6242.99|6241.83|6241.83|0
1648467000000|2022-03-28 11:30:00|6243.45|6243.45|6244.18|6244.18|6244.18|6244.18|6243.45|6243.45|0
1648467020000|2022-03-28 11:30:20|6243.84|6243.84|6243.84|6243.84|6243.84|6243.84|6243.84|6243.84|0
1648467030000|2022-03-28 11:30:30|6243.51|6243.51|6243.51|6243.51|6243.51|6243.51|6243.51|6243.51|0
1648467070000|2022-03-28 11:31:10|6243.17|6243.17|6243.17|6243.17|6243.17|6243.17|6243.17|6243.17|0
1648467090000|2022-03-28 11:31:30|6242.46|6242.46|6242.46|6242.46|6242.46|6242.46|6242.12|6242.12|0
1648467100000|2022-03-28 11:31:40|6242.72|6242.72|6242.72|6242.72|6242.72|6242.72|6242.72|6242.72|0
1648467110000|2022-03-28 11:31:50|6242.39|6242.39|6242.39|6242.39|6242.39|6242.39|6242.39|6242.39|0
1648467120000|2022-03-28 11:32:00|6243.08|6243.08|6243.08|6243.08|6243.08|6243.08|6243.08|6243.08|0
1648467130000|2022-03-28 11:32:10|6243.57|6243.57|6245.24|6245.24|6245.24|6245.24|6243.57|6243.57|0
1648467150000|2022-03-28 11:32:30|6245.96|6245.96|6245.62|6245.62|6245.96|6245.96|6245.62|6245.62|0
1648467190000|2022-03-28 11:33:10|6245.27|6245.27|6245.27|6245.27|6245.27|6245.27|6245.27|6245.27|0
1648467280000|2022-03-28 11:34:40|6245.99|6245.99|6245.99|6245.99|6245.99|6245.99|6245.99|6245.99|0
1648467290000|2022-03-28 11:34:50|6246.7|6246.7|6246.63|6246.63|6247.62|6247.62|6246.63|6246.63|0
1648467320000|2022-03-28 11:35:20|6246.38|6246.38|6246.38|6246.38|6246.38|6246.38|6246.38|6246.38|0
1648467390000|2022-03-28 11:36:30|6247.81|6247.81|6247.81|6247.81|6247.81|6247.81|6247.81|6247.81|0
1648467400000|2022-03-28 11:36:40|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|0
1648467550000|2022-03-28 11:39:10|6248.4|6248.4|6249.12|6249.12|6249.83|6249.83|6248.4|6248.4|0
1648467600000|2022-03-28 11:40:00|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|0
1648467610000|2022-03-28 11:40:10|6247.46|6247.46|6247.46|6247.46|6247.46|6247.46|6247.46|6247.46|0
1648467630000|2022-03-28 11:40:30|6247.34|6247.34|6245.21|6245.21|6247.34|6247.34|6245.21|6245.21|0
1648467660000|2022-03-28 11:41:00|6244.5|6244.5|6244.5|6244.5|6244.5|6244.5|6244.5|6244.5|0
1648467690000|2022-03-28 11:41:30|6244.83|6244.83|6244.83|6244.83|6244.83|6244.83|6244.83|6244.83|0
1648467700000|2022-03-28 11:41:40|6244.37|6244.37|6244.37|6244.37|6244.37|6244.37|6244.37|6244.37|0
1648467740000|2022-03-28 11:42:20|6244.14|6244.14|6244.14|6244.14|6244.14|6244.14|6244.14|6244.14|0
1648467760000|2022-03-28 11:42:40|6244.85|6244.85|6244.14|6244.14|6244.85|6244.85|6244.14|6244.14|0
1648467770000|2022-03-28 11:42:50|6243.42|6243.42|6243.42|6243.42|6243.42|6243.42|6243.42|6243.42|0
1648467780000|2022-03-28 11:43:00|6242.71|6242.71|6242.71|6242.71|6242.71|6242.71|6242.71|6242.71|0
1648467830000|2022-03-28 11:43:50|6242|6242|6242|6242|6242|6242|6242|6242|0
1648467840000|2022-03-28 11:44:00|6241.29|6241.29|6241.75|6241.75|6242|6242|6241.29|6241.29|0
1648467860000|2022-03-28 11:44:20|6241.08|6241.08|6241.08|6241.08|6241.08|6241.08|6241.08|6241.08|0
1648467900000|2022-03-28 11:45:00|6241.79|6241.79|6241.79|6241.79|6241.79|6241.79|6241.79|6241.79|0
1648467920000|2022-03-28 11:45:20|6242.06|6242.06|6242.06|6242.06|6242.06|6242.06|6242.06|6242.06|0
1648467950000|2022-03-28 11:45:50|6242.39|6242.39|6242.39|6242.39|6242.39|6242.39|6242.39|6242.39|0
1648467970000|2022-03-28 11:46:10|6243.6|6243.6|6243.93|6243.93|6243.93|6243.93|6243.6|6243.6|0
1648467990000|2022-03-28 11:46:30|6244.65|6244.65|6244.65|6244.65|6244.65|6244.65|6244.65|6244.65|0
1648468000000|2022-03-28 11:46:40|6244.53|6244.53|6244.53|6244.53|6244.53|6244.53|6244.53|6244.53|0
1648468020000|2022-03-28 11:47:00|6244.3|6244.3|6244.3|6244.3|6244.3|6244.3|6244.3|6244.3|0
1648468030000|2022-03-28 11:47:10|6244.64|6244.64|6244.64|6244.64|6244.64|6244.64|6244.64|6244.64|0
1648468040000|2022-03-28 11:47:20|6244.52|6244.52|6244.52|6244.52|6244.52|6244.52|6244.52|6244.52|0
1648468110000|2022-03-28 11:48:30|6245.23|6245.23|6245.23|6245.23|6245.23|6245.23|6245.23|6245.23|0
1648468120000|2022-03-28 11:48:40|6245.35|6245.35|6245.35|6245.35|6245.35|6245.35|6245.35|6245.35|0
1648468130000|2022-03-28 11:48:50|6245.23|6245.23|6245.23|6245.23|6245.23|6245.23|6245.23|6245.23|0
1648468150000|2022-03-28 11:49:10|6247.37|6247.37|6249.5|6249.5|6249.5|6249.5|6247.37|6247.37|0
1648468160000|2022-03-28 11:49:20|6248.79|6248.79|6249.37|6249.37|6249.37|6249.37|6248.79|6248.79|0
1648468170000|2022-03-28 11:49:30|6249.62|6249.62|6251.31|6251.31|6251.31|6251.31|6249.62|6249.62|0
1648468180000|2022-03-28 11:49:40|6252.02|6252.02|6252.02|6252.02|6252.02|6252.02|6252.02|6252.02|0
1648468190000|2022-03-28 11:49:50|6250.6|6250.6|6250.35|6250.35|6250.6|6250.6|6250.35|6250.35|0
1648468200000|2022-03-28 11:50:00|6249.64|6249.64|6248.93|6248.93|6249.64|6249.64|6248.93|6248.93|0
1648468240000|2022-03-28 11:50:40|6248.69|6248.69|6248.58|6248.58|6248.69|6248.69|6248.58|6248.58|0
1648468260000|2022-03-28 11:51:00|6249.29|6249.29|6250|6250|6250|6250|6249.29|6249.29|0
1648468290000|2022-03-28 11:51:30|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|0
1648468310000|2022-03-28 11:51:50|6252.14|6252.14|6252.14|6252.14|6252.14|6252.14|6252.14|6252.14|0
1648468370000|2022-03-28 11:52:50|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|0
1648468380000|2022-03-28 11:53:00|6254.06|6254.06|6253.34|6253.34|6254.06|6254.06|6253.34|6253.34|0
1648468400000|2022-03-28 11:53:20|6253.59|6253.59|6253.59|6253.59|6253.59|6253.59|6253.59|6253.59|0
1648468420000|2022-03-28 11:53:40|6253.13|6253.13|6253.13|6253.13|6253.13|6253.13|6253.13|6253.13|0
1648468440000|2022-03-28 11:54:00|6253.84|6253.84|6254.55|6254.55|6254.55|6254.55|6253.84|6253.84|0
1648468450000|2022-03-28 11:54:10|6254.89|6254.89|6254.55|6254.55|6254.89|6254.89|6254.55|6254.55|0
1648468460000|2022-03-28 11:54:20|6254.31|6254.31|6253.59|6253.59|6254.31|6254.31|6253.59|6253.59|0
1648468490000|2022-03-28 11:54:50|6252.92|6252.92|6253.26|6253.26|6253.26|6253.26|6252.92|6252.92|0
1648468500000|2022-03-28 11:55:00|6253.97|6253.97|6253.97|6253.97|6253.97|6253.97|6253.97|6253.97|0
1648468510000|2022-03-28 11:55:10|6252.55|6252.55|6252.21|6252.21|6252.55|6252.55|6252.21|6252.21|0
1648468520000|2022-03-28 11:55:20|6252.33|6252.33|6252.33|6252.33|6252.33|6252.33|6252.33|6252.33|0
1648468530000|2022-03-28 11:55:30|6250.9|6250.9|6249.96|6249.96|6250.9|6250.9|6249.96|6249.96|0
1648468590000|2022-03-28 11:56:30|6249.73|6249.73|6249.73|6249.73|6249.73|6249.73|6249.73|6249.73|0
1648468630000|2022-03-28 11:57:10|6249.48|6249.48|6250.08|6250.08|6250.08|6250.08|6249.36|6249.36|0
1648468640000|2022-03-28 11:57:20|6250.79|6250.79|6251.03|6251.03|6251.03|6251.03|6250.79|6250.79|0
1648468650000|2022-03-28 11:57:30|6250.8|6250.8|6250.92|6250.92|6250.92|6250.92|6250.8|6250.8|0
1648468680000|2022-03-28 11:58:00|6250.21|6250.21|6250.21|6250.21|6250.21|6250.21|6250.21|6250.21|0
1648468690000|2022-03-28 11:58:10|6249.63|6249.63|6249.63|6249.63|6249.63|6249.63|6249.63|6249.63|0
1648468710000|2022-03-28 11:58:30|6249.87|6249.87|6249.87|6249.87|6249.87|6249.87|6249.87|6249.87|0
1648468720000|2022-03-28 11:58:40|6250.21|6250.21|6250.21|6250.21|6250.21|6250.21|6250.21|6250.21|0
1648468740000|2022-03-28 11:59:00|6250.33|6250.33|6250.33|6250.33|6250.33|6250.33|6250.33|6250.33|0
1648468770000|2022-03-28 11:59:30|6250.09|6250.09|6250.09|6250.09|6250.09|6250.09|6250.09|6250.09|0
1648468800000|2022-03-28 12:00:00|6249.85|6249.85|6249.96|6249.96|6249.96|6249.96|6249.85|6249.85|0
1648468810000|2022-03-28 12:00:10|6250.08|6250.08|6250.66|6250.66|6250.66|6250.66|6250.08|6250.08|0
1648468860000|2022-03-28 12:01:00|6249.95|6249.95|6249.61|6249.61|6249.95|6249.95|6249.61|6249.61|0
1648468910000|2022-03-28 12:01:50|6249.36|6249.36|6249.36|6249.36|6249.36|6249.36|6249.36|6249.36|0
1648468920000|2022-03-28 12:02:00|6248.65|6248.65|6248.65|6248.65|6248.65|6248.65|6248.65|6248.65|0
1648468960000|2022-03-28 12:02:40|6248.4|6248.4|6248.4|6248.4|6248.4|6248.4|6248.4|6248.4|0
1648468970000|2022-03-28 12:02:50|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|0
1648468990000|2022-03-28 12:03:10|6247.45|6247.45|6247.45|6247.45|6247.45|6247.45|6247.45|6247.45|0
1648469000000|2022-03-28 12:03:20|6248.16|6248.16|6248.04|6248.04|6248.16|6248.16|6248.04|6248.04|0
1648469010000|2022-03-28 12:03:30|6248.29|6248.29|6250.43|6250.43|6250.43|6250.43|6248.29|6248.29|0
1648469040000|2022-03-28 12:04:00|6250.31|6250.31|6250.54|6250.54|6250.54|6250.54|6250.31|6250.31|0
1648469080000|2022-03-28 12:04:40|6250.31|6250.31|6250.19|6250.19|6250.31|6250.31|6250.19|6250.19|0
1648469100000|2022-03-28 12:05:00|6250.91|6250.91|6251.05|6251.05|6251.05|6251.05|6250.79|6250.79|0
1648469110000|2022-03-28 12:05:10|6251.77|6251.77|6253.31|6253.31|6254.02|6254.02|6251.77|6251.77|0
1648469130000|2022-03-28 12:05:30|6253.19|6253.19|6253.19|6253.19|6253.19|6253.19|6253.19|6253.19|0
1648469140000|2022-03-28 12:05:40|6252.48|6252.48|6252.48|6252.48|6252.48|6252.48|6252.48|6252.48|0
1648469150000|2022-03-28 12:05:50|6252.97|6252.97|6252.97|6252.97|6252.97|6252.97|6252.97|6252.97|0
1648469170000|2022-03-28 12:06:10|6255.11|6255.11|6255.11|6255.11|6255.11|6255.11|6255.11|6255.11|0
1648469200000|2022-03-28 12:06:40|6256.53|6256.53|6256.53|6256.53|6256.53|6256.53|6256.53|6256.53|0
1648469220000|2022-03-28 12:07:00|6255.82|6255.82|6255.82|6255.82|6255.82|6255.82|6255.82|6255.82|0
1648469230000|2022-03-28 12:07:10|6255.11|6255.11|6255.82|6255.82|6255.82|6255.82|6255.11|6255.11|0
1648469330000|2022-03-28 12:08:50|6254.86|6254.86|6253.82|6253.82|6254.86|6254.86|6253.82|6253.82|0
1648469340000|2022-03-28 12:09:00|6253.55|6253.55|6253.55|6253.55|6253.55|6253.55|6253.55|6253.55|0
1648469370000|2022-03-28 12:09:30|6253.21|6253.21|6253.21|6253.21|6253.21|6253.21|6253.21|6253.21|0
1648469390000|2022-03-28 12:09:50|6252.87|6252.87|6252.87|6252.87|6252.87|6252.87|6252.87|6252.87|0
1648469400000|2022-03-28 12:10:00|6252.52|6252.52|6250.27|6250.27|6252.52|6252.52|6250.27|6250.27|0
1648469430000|2022-03-28 12:10:30|6249.56|6249.56|6249.82|6249.82|6249.82|6249.82|6249.56|6249.56|0
1648469450000|2022-03-28 12:10:50|6250.53|6250.53|6250.53|6250.53|6250.53|6250.53|6250.53|6250.53|0
1648469470000|2022-03-28 12:11:10|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|0
1648469560000|2022-03-28 12:12:40|6249.82|6249.82|6249.57|6249.57|6249.82|6249.82|6249.57|6249.57|0
1648469570000|2022-03-28 12:12:50|6249|6249|6249|6249|6249|6249|6249|6249|0
1648469590000|2022-03-28 12:13:10|6248.32|6248.32|6247.81|6247.81|6248.32|6248.32|6247.81|6247.81|0
1648469620000|2022-03-28 12:13:40|6247.47|6247.47|6247.58|6247.58|6247.58|6247.58|6247.47|6247.47|0
1648469630000|2022-03-28 12:13:50|6247.35|6247.35|6247.35|6247.35|6247.35|6247.35|6247.35|6247.35|0
1648469650000|2022-03-28 12:14:10|6247.47|6247.47|6247.35|6247.35|6247.47|6247.47|6247.35|6247.35|0
1648469660000|2022-03-28 12:14:20|6247.23|6247.23|6247.23|6247.23|6247.23|6247.23|6247.23|6247.23|0
1648469700000|2022-03-28 12:15:00|6247|6247|6247|6247|6247|6247|6247|6247|0
1648469710000|2022-03-28 12:15:10|6248.79|6248.79|6251.89|6251.89|6251.89|6251.89|6248.79|6248.79|0
1648469720000|2022-03-28 12:15:20|6251.17|6251.17|6250.43|6250.43|6251.17|6251.17|6250.43|6250.43|0
1648469760000|2022-03-28 12:16:00|6249.01|6249.01|6250.43|6250.43|6250.43|6250.43|6249.01|6249.01|0
1648469770000|2022-03-28 12:16:10|6250.7|6250.7|6250.7|6250.7|6250.7|6250.7|6250.7|6250.7|0
1648469880000|2022-03-28 12:18:00|6250.36|6250.36|6250.36|6250.36|6250.36|6250.36|6250.36|6250.36|0
1648469890000|2022-03-28 12:18:10|6249.65|6249.65|6249.65|6249.65|6249.65|6249.65|6249.65|6249.65|0
1648470010000|2022-03-28 12:20:10|6248.94|6248.94|6247.51|6247.51|6248.94|6248.94|6246.8|6246.8|0
1648470030000|2022-03-28 12:20:30|6248.22|6248.22|6248.22|6248.22|6248.22|6248.22|6248.22|6248.22|0
1648470040000|2022-03-28 12:20:40|6246.8|6246.8|6247.51|6247.51|6247.51|6247.51|6246.8|6246.8|0
1648470130000|2022-03-28 12:22:10|6248.22|6248.22|6247.98|6247.98|6248.22|6248.22|6247.98|6247.98|0
1648470170000|2022-03-28 12:22:50|6246.55|6246.55|6246.55|6246.55|6246.55|6246.55|6246.55|6246.55|0
1648470250000|2022-03-28 12:24:10|6246.44|6246.44|6246.44|6246.44|6246.44|6246.44|6246.44|6246.44|0
1648470260000|2022-03-28 12:24:20|6246.77|6246.77|6247.12|6247.12|6247.12|6247.12|6246.77|6246.77|0
1648470270000|2022-03-28 12:24:30|6247.83|6247.83|6247.83|6247.83|6247.83|6247.83|6247.83|6247.83|0
1648470290000|2022-03-28 12:24:50|6248.07|6248.07|6248.53|6248.53|6248.53|6248.53|6248.07|6248.07|0
1648470300000|2022-03-28 12:25:00|6248.99|6248.99|6250.2|6250.2|6250.2|6250.2|6248.88|6248.88|0
1648470310000|2022-03-28 12:25:10|6250.44|6250.44|6250.21|6250.21|6250.44|6250.44|6250.21|6250.21|0
1648470330000|2022-03-28 12:25:30|6250.33|6250.33|6250.44|6250.44|6250.44|6250.44|6250.33|6250.33|0
1648470360000|2022-03-28 12:26:00|6249.73|6249.73|6249.73|6249.73|6249.73|6249.73|6249.73|6249.73|0
1648470390000|2022-03-28 12:26:30|6250.44|6250.44|6250.44|6250.44|6250.44|6250.44|6250.44|6250.44|0
1648470400000|2022-03-28 12:26:40|6251.16|6251.16|6251.16|6251.16|6251.16|6251.16|6251.16|6251.16|0
1648470440000|2022-03-28 12:27:20|6251.87|6251.87|6251.87|6251.87|6251.87|6251.87|6251.87|6251.87|0
1648470500000|2022-03-28 12:28:20|6252.58|6252.58|6252.58|6252.58|6252.58|6252.58|6252.58|6252.58|0
1648470510000|2022-03-28 12:28:30|6252.46|6252.46|6252.46|6252.46|6252.46|6252.46|6252.46|6252.46|0
1648470530000|2022-03-28 12:28:50|6251.75|6251.75|6251.75|6251.75|6251.75|6251.75|6251.75|6251.75|0
1648470550000|2022-03-28 12:29:10|6252.46|6252.46|6252.46|6252.46|6252.46|6252.46|6252.46|6252.46|0
1648470580000|2022-03-28 12:29:40|6253.18|6253.18|6253.18|6253.18|6253.18|6253.18|6253.18|6253.18|0
1648470590000|2022-03-28 12:29:50|6253.42|6253.42|6253.08|6253.08|6253.42|6253.42|6253.08|6253.08|0
1648470600000|2022-03-28 12:30:00|6253.79|6253.79|6253.79|6253.79|6254.5|6254.5|6253.79|6253.79|0
1648470650000|2022-03-28 12:30:50|6253.56|6253.56|6253.56|6253.56|6253.56|6253.56|6253.56|6253.56|0
1648470660000|2022-03-28 12:31:00|6254.27|6254.27|6254.27|6254.27|6254.27|6254.27|6254.27|6254.27|0
1648470710000|2022-03-28 12:31:50|6253.8|6253.8|6253.8|6253.8|6253.8|6253.8|6253.8|6253.8|0
1648470730000|2022-03-28 12:32:10|6253.46|6253.46|6253.39|6253.39|6253.72|6253.72|6253.39|6253.39|0
1648470750000|2022-03-28 12:32:30|6252.67|6252.67|6251.25|6251.25|6252.67|6252.67|6251.25|6251.25|0
1648470760000|2022-03-28 12:32:40|6250.54|6250.54|6250.54|6250.54|6250.54|6250.54|6250.54|6250.54|0
1648470820000|2022-03-28 12:33:40|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|0
1648470850000|2022-03-28 12:34:10|6249.11|6249.11|6246.35|6246.35|6249.11|6249.11|6246.35|6246.35|0
1648470910000|2022-03-28 12:35:10|6247.4|6247.4|6247.4|6247.4|6247.4|6247.4|6247.4|6247.4|0
1648470930000|2022-03-28 12:35:30|6246.68|6246.68|6245.87|6245.87|6246.68|6246.68|6245.87|6245.87|0
1648470950000|2022-03-28 12:35:50|6245.41|6245.41|6245.53|6245.53|6245.53|6245.53|6245.41|6245.41|0
1648470960000|2022-03-28 12:36:00|6245.41|6245.41|6245.41|6245.41|6245.41|6245.41|6245.41|6245.41|0
1648471030000|2022-03-28 12:37:10|6244.7|6244.7|6244.7|6244.7|6244.7|6244.7|6244.7|6244.7|0
1648471050000|2022-03-28 12:37:30|6244.47|6244.47|6244.35|6244.35|6244.47|6244.47|6244.35|6244.35|0
1648471060000|2022-03-28 12:37:40|6244.24|6244.24|6244.82|6244.82|6244.82|6244.82|6244.24|6244.24|0
1648471070000|2022-03-28 12:37:50|6245.53|6245.53|6247.23|6247.23|6247.23|6247.23|6245.53|6245.53|0
1648471080000|2022-03-28 12:38:00|6247.46|6247.46|6247.23|6247.23|6247.46|6247.46|6247.23|6247.23|0
1648471090000|2022-03-28 12:38:10|6246.52|6246.52|6246.52|6246.52|6246.52|6246.52|6246.52|6246.52|0
1648471100000|2022-03-28 12:38:20|6246.86|6246.86|6246.86|6246.86|6246.86|6246.86|6246.86|6246.86|0
1648471110000|2022-03-28 12:38:30|6245.9|6245.9|6245.56|6245.56|6245.9|6245.9|6245.56|6245.56|0
1648471150000|2022-03-28 12:39:10|6245.79|6245.79|6246.03|6246.03|6246.03|6246.03|6245.79|6245.79|0
1648471170000|2022-03-28 12:39:30|6246.26|6246.26|6246.26|6246.26|6246.26|6246.26|6246.26|6246.26|0
1648471210000|2022-03-28 12:40:10|6246.37|6246.37|6246.37|6246.37|6246.37|6246.37|6246.37|6246.37|0
1648471240000|2022-03-28 12:40:40|6245.66|6245.66|6244.95|6244.95|6245.66|6245.66|6244.95|6244.95|0
1648471250000|2022-03-28 12:40:50|6244.24|6244.24|6243.52|6243.52|6244.24|6244.24|6243.52|6243.52|0
1648471260000|2022-03-28 12:41:00|6243.64|6243.64|6243.64|6243.64|6243.64|6243.64|6243.64|6243.64|0
1648471320000|2022-03-28 12:42:00|6243.87|6243.87|6242.68|6242.68|6243.87|6243.87|6242.45|6242.45|0
1648471360000|2022-03-28 12:42:40|6243.39|6243.39|6243.39|6243.39|6243.39|6243.39|6243.39|6243.39|0
1648471370000|2022-03-28 12:42:50|6244.1|6244.1|6244.1|6244.1|6244.1|6244.1|6244.1|6244.1|0
1648471390000|2022-03-28 12:43:10|6243.87|6243.87|6243.87|6243.87|6243.87|6243.87|6243.87|6243.87|0
1648471430000|2022-03-28 12:43:50|6243.16|6243.16|6243.16|6243.16|6243.16|6243.16|6243.16|6243.16|0
1648471490000|2022-03-28 12:44:50|6243.87|6243.87|6243.87|6243.87|6243.87|6243.87|6243.87|6243.87|0
1648471580000|2022-03-28 12:46:20|6244.58|6244.58|6246.01|6246.01|6246.01|6246.01|6244.58|6244.58|0
1648471620000|2022-03-28 12:47:00|6244.58|6244.58|6245.3|6245.3|6245.3|6245.3|6244.58|6244.58|0
1648471630000|2022-03-28 12:47:10|6244.96|6244.96|6244.96|6244.96|6244.96|6244.96|6244.96|6244.96|0
1648471650000|2022-03-28 12:47:30|6244.25|6244.25|6243.67|6243.67|6244.25|6244.25|6243.67|6243.67|0
1648471770000|2022-03-28 12:49:30|6243.32|6243.32|6242.13|6242.13|6243.32|6243.32|6241.9|6241.9|0
1648471790000|2022-03-28 12:49:50|6242.24|6242.24|6242.24|6242.24|6242.24|6242.24|6242.24|6242.24|0
1648471800000|2022-03-28 12:50:00|6242.49|6242.49|6242.49|6242.49|6242.49|6242.49|6242.49|6242.49|0
1648471830000|2022-03-28 12:50:30|6242.72|6242.72|6243.07|6243.07|6243.07|6243.07|6242.72|6242.72|0
1648471880000|2022-03-28 12:51:20|6242.82|6242.82|6243.07|6243.07|6243.07|6243.07|6242.82|6242.82|0
1648471890000|2022-03-28 12:51:30|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|0
1648471910000|2022-03-28 12:51:50|6243.52|6243.52|6243.52|6243.52|6243.52|6243.52|6243.52|6243.52|0
1648471960000|2022-03-28 12:52:40|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|0
1648472060000|2022-03-28 12:54:20|6244.83|6244.83|6244.12|6244.12|6244.83|6244.83|6244.12|6244.12|0
1648472090000|2022-03-28 12:54:50|6244.23|6244.23|6244.23|6244.23|6244.23|6244.23|6244.23|6244.23|0
1648472100000|2022-03-28 12:55:00|6244.47|6244.47|6244.47|6244.47|6244.47|6244.47|6244.47|6244.47|0
1648472110000|2022-03-28 12:55:10|6243.75|6243.75|6243.75|6243.75|6243.75|6243.75|6243.75|6243.75|0
1648472120000|2022-03-28 12:55:20|6243.04|6243.04|6242.71|6242.71|6243.04|6243.04|6242.71|6242.71|0
1648472160000|2022-03-28 12:56:00|6242.36|6242.36|6242.36|6242.36|6242.36|6242.36|6242.36|6242.36|0
1648472210000|2022-03-28 12:56:50|6242.47|6242.47|6242.47|6242.47|6242.47|6242.47|6242.47|6242.47|0
1648472250000|2022-03-28 12:57:30|6241.98|6241.98|6239.23|6239.23|6241.98|6241.98|6238.52|6238.52|0
1648472260000|2022-03-28 12:57:40|6239.57|6239.57|6239.57|6239.57|6239.57|6239.57|6239.57|6239.57|0
1648472300000|2022-03-28 12:58:20|6240.06|6240.06|6240.06|6240.06|6240.06|6240.06|6240.06|6240.06|0
1648472320000|2022-03-28 12:58:40|6239.35|6239.35|6239.35|6239.35|6239.35|6239.35|6239.35|6239.35|0
1648472380000|2022-03-28 12:59:40|6240.06|6240.06|6240.78|6240.78|6240.78|6240.78|6240.06|6240.06|0
1648472390000|2022-03-28 12:59:50|6241.49|6241.49|6241.73|6241.73|6241.73|6241.73|6241.49|6241.49|0
1648472400000|2022-03-28 13:00:00|6242.45|6242.45|6242.45|6242.45|6242.45|6242.45|6242.45|6242.45|0
1648472410000|2022-03-28 13:00:10|6242.2|6242.2|6242.08|6242.08|6242.2|6242.2|6242.08|6242.08|0
1648472420000|2022-03-28 13:00:20|6241.37|6241.37|6240.66|6240.66|6241.37|6241.37|6240.66|6240.66|0
1648472430000|2022-03-28 13:00:30|6240.78|6240.78|6244.08|6244.08|6244.08|6244.08|6240.78|6240.78|0
1648472440000|2022-03-28 13:00:40|6244.34|6244.34|6244.22|6244.22|6244.46|6244.46|6244.22|6244.22|0
1648472520000|2022-03-28 13:02:00|6243.51|6243.51|6246.36|6246.36|6246.36|6246.36|6243.51|6243.51|0
1648472540000|2022-03-28 13:02:20|6246.13|6246.13|6245.9|6245.9|6246.13|6246.13|6245.9|6245.9|0
1648472560000|2022-03-28 13:02:40|6245.19|6245.19|6245.19|6245.19|6245.19|6245.19|6245.19|6245.19|0
1648472570000|2022-03-28 13:02:50|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|0
1648472650000|2022-03-28 13:04:10|6245.86|6245.86|6245.86|6245.86|6245.86|6245.86|6245.86|6245.86|0
1648472670000|2022-03-28 13:04:30|6245.15|6245.15|6245.03|6245.03|6245.15|6245.15|6245.03|6245.03|0
1648472680000|2022-03-28 13:04:40|6245.15|6245.15|6244.88|6244.88|6245.15|6245.15|6244.88|6244.88|0
1648472690000|2022-03-28 13:04:50|6245|6245|6245.11|6245.11|6245.11|6245.11|6245|6245|0
1648472710000|2022-03-28 13:05:10|6245.83|6245.83|6245.83|6245.83|6245.83|6245.83|6245.83|6245.83|0
1648472720000|2022-03-28 13:05:20|6244.4|6244.4|6244.29|6244.29|6244.4|6244.4|6244.29|6244.29|0
1648472740000|2022-03-28 13:05:40|6242.86|6242.86|6242.86|6242.86|6242.86|6242.86|6242.86|6242.86|0
1648472830000|2022-03-28 13:07:10|6242.15|6242.15|6242.86|6242.86|6242.86|6242.86|6242.15|6242.15|0
1648472840000|2022-03-28 13:07:20|6243.13|6243.13|6243.13|6243.13|6243.13|6243.13|6243.13|6243.13|0
1648472850000|2022-03-28 13:07:30|6243.84|6243.84|6243.84|6243.84|6243.84|6243.84|6243.84|6243.84|0
1648472910000|2022-03-28 13:08:30|6243.61|6243.61|6245.03|6245.03|6245.03|6245.03|6242.89|6242.89|0
1648472940000|2022-03-28 13:09:00|6243.61|6243.61|6243.03|6243.03|6243.61|6243.61|6243.03|6243.03|0
1648472960000|2022-03-28 13:09:20|6242.31|6242.31|6242.31|6242.31|6242.31|6242.31|6242.31|6242.31|0
1648472970000|2022-03-28 13:09:30|6241.98|6241.98|6241.98|6241.98|6241.98|6241.98|6241.98|6241.98|0
1648472980000|2022-03-28 13:09:40|6241.73|6241.73|6241.49|6241.49|6241.73|6241.73|6241.49|6241.49|0
1648473000000|2022-03-28 13:10:00|6240.77|6240.77|6240.77|6240.77|6240.77|6240.77|6240.77|6240.77|0
1648473020000|2022-03-28 13:10:20|6241.49|6241.49|6240.06|6240.06|6241.49|6241.49|6240.06|6240.06|0
1648473040000|2022-03-28 13:10:40|6239.35|6239.35|6239.35|6239.35|6239.35|6239.35|6239.35|6239.35|0
1648473070000|2022-03-28 13:11:10|6238.77|6238.77|6238.06|6238.06|6238.77|6238.77|6238.06|6238.06|0
1648473110000|2022-03-28 13:11:50|6237.35|6237.35|6237.35|6237.35|6237.35|6237.35|6237.35|6237.35|0
1648473170000|2022-03-28 13:12:50|6237.58|6237.58|6237.58|6237.58|6237.58|6237.58|6237.58|6237.58|0
1648473180000|2022-03-28 13:13:00|6237.81|6237.81|6237.68|6237.68|6237.92|6237.92|6237.68|6237.68|0
1648473190000|2022-03-28 13:13:10|6237.18|6237.18|6236.69|6236.69|6237.18|6237.18|6236.69|6236.69|0
1648473200000|2022-03-28 13:13:20|6236.94|6236.94|6236.94|6236.94|6236.94|6236.94|6236.94|6236.94|0
1648473220000|2022-03-28 13:13:40|6236.82|6236.82|6236.82|6236.82|6236.82|6236.82|6236.82|6236.82|0
1648473230000|2022-03-28 13:13:50|6236.11|6236.11|6235.62|6235.62|6236.11|6236.11|6235.4|6235.4|0
1648473240000|2022-03-28 13:14:00|6234.9|6234.9|6234.9|6234.9|6234.9|6234.9|6234.9|6234.9|0
1648473260000|2022-03-28 13:14:20|6234.64|6234.64|6229.13|6229.13|6234.64|6234.64|6228.08|6228.08|0
1648473270000|2022-03-28 13:14:30|6228.42|6228.42|6228.42|6228.42|6228.42|6228.42|6228.42|6228.42|0
1648473280000|2022-03-28 13:14:40|6228.16|6228.16|6228.16|6228.16|6228.16|6228.16|6228.16|6228.16|0
1648473290000|2022-03-28 13:14:50|6228.42|6228.42|6228.42|6228.42|6228.42|6228.42|6228.42|6228.42|0
1648473300000|2022-03-28 13:15:00|6227.71|6227.71|6227.71|6227.71|6227.71|6227.71|6227.71|6227.71|0
1648473320000|2022-03-28 13:15:20|6227.94|6227.94|6227.94|6227.94|6227.94|6227.94|6227.94|6227.94|0
1648473340000|2022-03-28 13:15:40|6227.68|6227.68|6227.68|6227.68|6227.68|6227.68|6227.68|6227.68|0
1648473350000|2022-03-28 13:15:50|6227.18|6227.18|6227.18|6227.18|6227.18|6227.18|6227.18|6227.18|0
1648473360000|2022-03-28 13:16:00|6225.76|6225.76|6225.18|6225.18|6225.76|6225.76|6225.18|6225.18|0
1648473380000|2022-03-28 13:16:20|6222.33|6222.33|6220.91|6220.91|6222.33|6222.33|6220.91|6220.91|0
1648473390000|2022-03-28 13:16:30|6220.68|6220.68|6221.02|6221.02|6221.02|6221.02|6220.68|6220.68|0
1648473400000|2022-03-28 13:16:40|6221.74|6221.74|6221.74|6221.74|6221.74|6221.74|6221.74|6221.74|0
1648473410000|2022-03-28 13:16:50|6221.85|6221.85|6221.85|6221.85|6221.85|6221.85|6221.85|6221.85|0
1648473420000|2022-03-28 13:17:00|6222.1|6222.1|6222.1|6222.1|6222.1|6222.1|6222.1|6222.1|0
1648473440000|2022-03-28 13:17:20|6221.39|6221.39|6221.39|6221.39|6221.39|6221.39|6221.39|6221.39|0
1648473480000|2022-03-28 13:18:00|6221.5|6221.5|6221.5|6221.5|6221.5|6221.5|6221.5|6221.5|0
1648473530000|2022-03-28 13:18:50|6220.79|6220.79|6220.79|6220.79|6220.79|6220.79|6220.79|6220.79|0
1648473540000|2022-03-28 13:19:00|6220.3|6220.3|6219.56|6219.56|6220.3|6220.3|6219.56|6219.56|0
1648473550000|2022-03-28 13:19:10|6218.13|6218.13|6217.87|6217.87|6218.13|6218.13|6217.87|6217.87|0
1648473560000|2022-03-28 13:19:20|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|0
1648473580000|2022-03-28 13:19:40|6217.2|6217.2|6217.2|6217.2|6217.2|6217.2|6217.2|6217.2|0
1648473590000|2022-03-28 13:19:50|6216.95|6216.95|6214.55|6214.55|6216.95|6216.95|6214.55|6214.55|0
1648473600000|2022-03-28 13:20:00|6213.84|6213.84|6214.55|6214.55|6214.55|6214.55|6213.84|6213.84|0
1648473630000|2022-03-28 13:20:30|6213.84|6213.84|6213.84|6213.84|6213.84|6213.84|6213.84|6213.84|0
1648473680000|2022-03-28 13:21:20|6213.1|6213.1|6213.1|6213.1|6213.1|6213.1|6213.1|6213.1|0
1648473700000|2022-03-28 13:21:40|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|0
1648473710000|2022-03-28 13:21:50|6209.91|6209.91|6209.91|6209.91|6209.91|6209.91|6209.91|6209.91|0
1648473720000|2022-03-28 13:22:00|6209.67|6209.67|6209.91|6209.91|6209.91|6209.91|6209.67|6209.67|0
1648473750000|2022-03-28 13:22:30|6210.63|6210.63|6209.91|6209.91|6210.63|6210.63|6209.91|6209.91|0
1648473770000|2022-03-28 13:22:50|6209.8|6209.8|6210.03|6210.03|6210.03|6210.03|6209.8|6209.8|0
1648473780000|2022-03-28 13:23:00|6207.89|6207.89|6207.89|6207.89|6207.89|6207.89|6207.89|6207.89|0
1648473810000|2022-03-28 13:23:30|6207.22|6207.22|6207.22|6207.22|6207.22|6207.22|6207.22|6207.22|0
1648473850000|2022-03-28 13:24:10|6206.73|6206.73|6206.73|6206.73|6206.73|6206.73|6206.73|6206.73|0
1648473880000|2022-03-28 13:24:40|6207.44|6207.44|6207.44|6207.44|6207.44|6207.44|6207.44|6207.44|0
1648473890000|2022-03-28 13:24:50|6207.32|6207.32|6207.32|6207.32|6207.32|6207.32|6207.32|6207.32|0
1648473900000|2022-03-28 13:25:00|6206.61|6206.61|6206.28|6206.28|6206.61|6206.61|6206.28|6206.28|0
1648473920000|2022-03-28 13:25:20|6206.39|6206.39|6206.39|6206.39|6206.39|6206.39|6206.39|6206.39|0
1648473930000|2022-03-28 13:25:30|6204.97|6204.97|6204.97|6204.97|6204.97|6204.97|6204.97|6204.97|0
1648473940000|2022-03-28 13:25:40|6205.08|6205.08|6205.8|6205.8|6205.8|6205.8|6205.08|6205.08|0
1648473950000|2022-03-28 13:25:50|6206.04|6206.04|6206.27|6206.27|6206.27|6206.27|6206.04|6206.04|0
1648473960000|2022-03-28 13:26:00|6206.39|6206.39|6207.35|6207.35|6207.35|6207.35|6206.39|6206.39|0
1648473970000|2022-03-28 13:26:10|6207.1|6207.1|6207.33|6207.33|6207.33|6207.33|6207.1|6207.1|0
1648473980000|2022-03-28 13:26:20|6207.68|6207.68|6207.68|6207.68|6207.68|6207.68|6207.68|6207.68|0
1648473990000|2022-03-28 13:26:30|6207.35|6207.35|6207.1|6207.1|6207.35|6207.35|6207.1|6207.1|0
1648474020000|2022-03-28 13:27:00|6207.35|6207.35|6207.59|6207.59|6207.59|6207.59|6207.35|6207.35|0
1648474080000|2022-03-28 13:28:00|6208.3|6208.3|6208.3|6208.3|6208.3|6208.3|6208.3|6208.3|0
1648474110000|2022-03-28 13:28:30|6209.26|6209.26|6209.93|6209.93|6209.93|6209.93|6209.26|6209.26|0
1648474120000|2022-03-28 13:28:40|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|0
1648474170000|2022-03-28 13:29:30|6211.39|6211.39|6211.72|6211.72|6211.72|6211.72|6211.39|6211.39|0
1648474180000|2022-03-28 13:29:40|6211.84|6211.84|6211.84|6211.84|6211.84|6211.84|6211.84|6211.84|0
1648474190000|2022-03-28 13:29:50|6213.26|6213.26|6216.82|6216.82|6216.82|6216.82|6213.26|6213.26|0
1648474200000|2022-03-28 13:30:00|6217.54|6217.54|6220.16|6220.16|6220.2|6220.2|6217.54|6217.54|0
1648474210000|2022-03-28 13:30:10|6219.44|6219.44|6218.14|6218.14|6219.44|6219.44|6217.9|6217.9|0
1648474230000|2022-03-28 13:30:30|6217.8|6217.8|6215.88|6215.88|6217.8|6217.8|6215.88|6215.88|0
1648474240000|2022-03-28 13:30:40|6216.59|6216.59|6217.55|6217.55|6217.55|6217.55|6216.59|6216.59|0
1648474260000|2022-03-28 13:31:00|6217.67|6217.67|6217.55|6217.55|6217.67|6217.67|6217.55|6217.55|0
1648474270000|2022-03-28 13:31:10|6217.44|6217.44|6221.62|6221.62|6221.74|6221.74|6217.44|6217.44|0
1648474280000|2022-03-28 13:31:20|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|0
1648474300000|2022-03-28 13:31:40|6220.66|6220.66|6220.66|6220.66|6220.66|6220.66|6220.66|6220.66|0
1648474310000|2022-03-28 13:31:50|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|0
1648474320000|2022-03-28 13:32:00|6219.84|6219.84|6221.14|6221.14|6221.14|6221.14|6219.72|6219.72|0
1648474330000|2022-03-28 13:32:10|6221.86|6221.86|6223.51|6223.51|6223.76|6223.76|6221.86|6221.86|0
1648474350000|2022-03-28 13:32:30|6223.17|6223.17|6223.17|6223.17|6223.17|6223.17|6223.17|6223.17|0
1648474360000|2022-03-28 13:32:40|6223.88|6223.88|6224.59|6224.59|6224.59|6224.59|6223.88|6223.88|0
1648474370000|2022-03-28 13:32:50|6226.13|6226.13|6226.13|6226.13|6226.13|6226.13|6226.13|6226.13|0
1648474380000|2022-03-28 13:33:00|6225.42|6225.42|6224.81|6224.81|6225.42|6225.42|6224.34|6224.34|0
1648474390000|2022-03-28 13:33:10|6225.52|6225.52|6225.52|6225.52|6225.52|6225.52|6225.52|6225.52|0
1648474430000|2022-03-28 13:33:50|6224.09|6224.09|6223.38|6223.38|6224.81|6224.81|6223.38|6223.38|0
1648474440000|2022-03-28 13:34:00|6224.09|6224.09|6225.65|6225.65|6225.76|6225.76|6224.09|6224.09|0
1648474450000|2022-03-28 13:34:10|6224.94|6224.94|6224.94|6224.94|6225.65|6225.65|6224.22|6224.22|0
1648474460000|2022-03-28 13:34:20|6225.91|6225.91|6226.62|6226.62|6226.62|6226.62|6225.91|6225.91|0
1648474480000|2022-03-28 13:34:40|6226.39|6226.39|6226.39|6226.39|6226.39|6226.39|6226.39|6226.39|0
1648474490000|2022-03-28 13:34:50|6225.68|6225.68|6226.39|6226.39|6226.39|6226.39|6225.68|6225.68|0
1648474500000|2022-03-28 13:35:00|6225.81|6225.81|6225.81|6225.81|6225.81|6225.81|6225.81|6225.81|0
1648474530000|2022-03-28 13:35:30|6227.95|6227.95|6227.95|6227.95|6227.95|6227.95|6227.95|6227.95|0
1648474540000|2022-03-28 13:35:40|6227.23|6227.23|6226.29|6226.29|6227.23|6227.23|6226.29|6226.29|0
1648474550000|2022-03-28 13:35:50|6226.03|6226.03|6226.03|6226.03|6226.03|6226.03|6226.03|6226.03|0
1648474560000|2022-03-28 13:36:00|6226.74|6226.74|6225.56|6225.56|6226.74|6226.74|6225.31|6225.31|0
1648474570000|2022-03-28 13:36:10|6225.21|6225.21|6225.21|6225.21|6225.21|6225.21|6225.21|6225.21|0
1648474580000|2022-03-28 13:36:20|6225.71|6225.71|6225.71|6225.71|6225.71|6225.71|6225.71|6225.71|0
1648474590000|2022-03-28 13:36:30|6225.97|6225.97|6225.97|6225.97|6225.97|6225.97|6225.97|6225.97|0
1648474600000|2022-03-28 13:36:40|6225.72|6225.72|6225.72|6225.72|6225.72|6225.72|6225.72|6225.72|0
1648474610000|2022-03-28 13:36:50|6226.06|6226.06|6225.08|6225.08|6226.06|6226.06|6224.37|6224.37|0
1648474620000|2022-03-28 13:37:00|6226.51|6226.51|6227.58|6227.58|6227.58|6227.58|6226.51|6226.51|0
1648474630000|2022-03-28 13:37:10|6226.87|6226.87|6228.63|6228.63|6230.06|6230.06|6226.87|6226.87|0
1648474650000|2022-03-28 13:37:30|6230.06|6230.06|6230.58|6230.58|6230.58|6230.58|6230.06|6230.06|0
1648474660000|2022-03-28 13:37:40|6230.34|6230.34|6229.38|6229.38|6230.34|6230.34|6228.91|6228.91|0
1648474670000|2022-03-28 13:37:50|6229.15|6229.15|6229.15|6229.15|6229.15|6229.15|6229.15|6229.15|0
1648474680000|2022-03-28 13:38:00|6229.86|6229.86|6229.86|6229.86|6229.86|6229.86|6229.86|6229.86|0
1648474690000|2022-03-28 13:38:10|6228.43|6228.43|6228.43|6228.43|6228.43|6228.43|6228.43|6228.43|0
1648474700000|2022-03-28 13:38:20|6228.32|6228.32|6227.39|6227.39|6228.55|6228.55|6227.39|6227.39|0
1648474710000|2022-03-28 13:38:30|6227.5|6227.5|6228.21|6228.21|6228.21|6228.21|6227.5|6227.5|0
1648474760000|2022-03-28 13:39:20|6227.97|6227.97|6227.97|6227.97|6227.97|6227.97|6227.97|6227.97|0
1648474770000|2022-03-28 13:39:30|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|0
1648474790000|2022-03-28 13:39:50|6228.8|6228.8|6228.8|6228.8|6228.8|6228.8|6228.8|6228.8|0
1648474800000|2022-03-28 13:40:00|6228.68|6228.68|6228.08|6228.08|6229.03|6229.03|6228.08|6228.08|0
1648474810000|2022-03-28 13:40:10|6228.33|6228.33|6229.04|6229.04|6229.04|6229.04|6228.33|6228.33|0
1648474820000|2022-03-28 13:40:20|6229.31|6229.31|6229.31|6229.31|6229.31|6229.31|6229.31|6229.31|0
1648474830000|2022-03-28 13:40:30|6229.55|6229.55|6232.03|6232.03|6232.14|6232.14|6229.55|6229.55|0
1648474850000|2022-03-28 13:40:50|6232.26|6232.26|6232.26|6232.26|6232.26|6232.26|6232.26|6232.26|0
1648474870000|2022-03-28 13:41:10|6232.61|6232.61|6232.61|6232.61|6232.61|6232.61|6232.61|6232.61|0
1648474890000|2022-03-28 13:41:30|6234.74|6234.74|6234.74|6234.74|6234.74|6234.74|6234.74|6234.74|0
1648474900000|2022-03-28 13:41:40|6236.17|6236.17|6236.17|6236.17|6236.17|6236.17|6236.17|6236.17|0
1648474910000|2022-03-28 13:41:50|6236.88|6236.88|6236.17|6236.17|6236.88|6236.88|6236.17|6236.17|0
1648474920000|2022-03-28 13:42:00|6235.45|6235.45|6235.47|6235.47|6235.7|6235.7|6235.45|6235.45|0
1648474930000|2022-03-28 13:42:10|6236.07|6236.07|6236.78|6236.78|6236.78|6236.78|6236.07|6236.07|0
1648474960000|2022-03-28 13:42:40|6237.49|6237.49|6238.2|6238.2|6238.2|6238.2|6237.49|6237.49|0
1648474970000|2022-03-28 13:42:50|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|0
1648474980000|2022-03-28 13:43:00|6237.38|6237.38|6235.36|6235.36|6237.38|6237.38|6235.24|6235.24|0
1648475000000|2022-03-28 13:43:20|6235.02|6235.02|6232.39|6232.39|6235.02|6235.02|6232.39|6232.39|0
1648475010000|2022-03-28 13:43:30|6233.81|6233.81|6233.1|6233.1|6233.81|6233.81|6233.1|6233.1|0
1648475020000|2022-03-28 13:43:40|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|0
1648475030000|2022-03-28 13:43:50|6232.14|6232.14|6234.53|6234.53|6234.53|6234.53|6232.14|6232.14|0
1648475040000|2022-03-28 13:44:00|6234.64|6234.64|6234.91|6234.91|6234.91|6234.91|6234.64|6234.64|0
1648475050000|2022-03-28 13:44:10|6235.62|6235.62|6238.54|6238.54|6238.54|6238.54|6235.62|6235.62|0
1648475060000|2022-03-28 13:44:20|6238.78|6238.78|6238.78|6238.78|6238.78|6238.78|6238.78|6238.78|0
1648475090000|2022-03-28 13:44:50|6239.49|6239.49|6240.2|6240.2|6240.2|6240.2|6239.49|6239.49|0
1648475100000|2022-03-28 13:45:00|6239.49|6239.49|6238.78|6238.78|6239.49|6239.49|6238.78|6238.78|0
1648475120000|2022-03-28 13:45:20|6238.06|6238.06|6237.97|6237.97|6238.06|6238.06|6237.03|6237.03|0
1648475150000|2022-03-28 13:45:50|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|6238.09|0
1648475170000|2022-03-28 13:46:10|6237.38|6237.38|6237.38|6237.38|6237.38|6237.38|6237.38|6237.38|0
1648475180000|2022-03-28 13:46:20|6237.87|6237.87|6237.87|6237.87|6237.87|6237.87|6237.87|6237.87|0
1648475200000|2022-03-28 13:46:40|6238.58|6238.58|6238.58|6238.58|6238.58|6238.58|6238.58|6238.58|0
1648475210000|2022-03-28 13:46:50|6239.29|6239.29|6239.29|6239.29|6239.29|6239.29|6239.29|6239.29|0
1648475240000|2022-03-28 13:47:20|6240.72|6240.72|6241.39|6241.39|6241.39|6241.39|6240.72|6240.72|0
1648475250000|2022-03-28 13:47:30|6240.68|6240.68|6240.68|6240.68|6240.68|6240.68|6240.68|6240.68|0
1648475260000|2022-03-28 13:47:40|6240.45|6240.45|6241.16|6241.16|6241.16|6241.16|6240.45|6240.45|0
1648475270000|2022-03-28 13:47:50|6241.87|6241.87|6241.87|6241.87|6241.87|6241.87|6241.87|6241.87|0
1648475280000|2022-03-28 13:48:00|6242.58|6242.58|6239.4|6239.4|6242.58|6242.58|6239.4|6239.4|0
1648475290000|2022-03-28 13:48:10|6238.69|6238.69|6238.69|6238.69|6239.4|6239.4|6238.69|6238.69|0
1648475330000|2022-03-28 13:48:50|6238.57|6238.57|6237.86|6237.86|6238.57|6238.57|6237.86|6237.86|0
1648475340000|2022-03-28 13:49:00|6236.77|6236.77|6236.5|6236.5|6236.77|6236.77|6236.5|6236.5|0
1648475350000|2022-03-28 13:49:10|6237.21|6237.21|6237.21|6237.21|6237.21|6237.21|6237.21|6237.21|0
1648475360000|2022-03-28 13:49:20|6237.1|6237.1|6237.1|6237.1|6237.1|6237.1|6237.1|6237.1|0
1648475370000|2022-03-28 13:49:30|6236.98|6236.98|6237.49|6237.49|6237.49|6237.49|6236.98|6236.98|0
1648475390000|2022-03-28 13:49:50|6237.16|6237.16|6236.92|6236.92|6237.16|6237.16|6236.92|6236.92|0
1648475400000|2022-03-28 13:50:00|6236.81|6236.81|6237.15|6237.15|6237.15|6237.15|6236.81|6236.81|0
1648475410000|2022-03-28 13:50:10|6237.86|6237.86|6237.86|6237.86|6237.86|6237.86|6237.86|6237.86|0
1648475430000|2022-03-28 13:50:30|6237.15|6237.15|6237.15|6237.15|6237.15|6237.15|6237.15|6237.15|0
1648475440000|2022-03-28 13:50:40|6237.86|6237.86|6237.86|6237.86|6237.86|6237.86|6237.86|6237.86|0
1648475450000|2022-03-28 13:50:50|6239.15|6239.15|6241.18|6241.18|6241.18|6241.18|6239.15|6239.15|0
1648475460000|2022-03-28 13:51:00|6241.67|6241.67|6241.67|6241.67|6241.67|6241.67|6241.67|6241.67|0
1648475470000|2022-03-28 13:51:10|6241.78|6241.78|6240.85|6240.85|6241.78|6241.78|6240.85|6240.85|0
1648475480000|2022-03-28 13:51:20|6240.97|6240.97|6241.2|6241.2|6241.2|6241.2|6240.97|6240.97|0
1648475490000|2022-03-28 13:51:30|6241.91|6241.91|6242.25|6242.25|6242.25|6242.25|6241.91|6241.91|0
1648475500000|2022-03-28 13:51:40|6242.96|6242.96|6241.91|6241.91|6242.96|6242.96|6241.91|6241.91|0
1648475510000|2022-03-28 13:51:50|6243.57|6243.57|6244.02|6244.02|6244.02|6244.02|6243.57|6243.57|0
1648475530000|2022-03-28 13:52:10|6244.14|6244.14|6244.02|6244.02|6244.14|6244.14|6244.02|6244.02|0
1648475540000|2022-03-28 13:52:20|6245.44|6245.44|6245.44|6245.44|6245.44|6245.44|6245.44|6245.44|0
1648475550000|2022-03-28 13:52:30|6246.16|6246.16|6246.87|6246.87|6246.87|6246.87|6246.16|6246.16|0
1648475570000|2022-03-28 13:52:50|6246.75|6246.75|6247.1|6247.1|6247.1|6247.1|6246.75|6246.75|0
1648475580000|2022-03-28 13:53:00|6247.22|6247.22|6245.79|6245.79|6247.22|6247.22|6245.79|6245.79|0
1648475610000|2022-03-28 13:53:30|6245.68|6245.68|6245.68|6245.68|6245.68|6245.68|6245.68|6245.68|0
1648475620000|2022-03-28 13:53:40|6244.96|6244.96|6245.94|6245.94|6245.94|6245.94|6244.96|6244.96|0
1648475630000|2022-03-28 13:53:50|6246.9|6246.9|6249.15|6249.15|6249.15|6249.15|6246.9|6246.9|0
1648475640000|2022-03-28 13:54:00|6248.44|6248.44|6248.68|6248.68|6248.68|6248.68|6248.44|6248.44|0
1648475650000|2022-03-28 13:54:10|6250.11|6250.11|6250.11|6250.11|6250.11|6250.11|6250.11|6250.11|0
1648475660000|2022-03-28 13:54:20|6250.82|6250.82|6250.82|6250.82|6250.82|6250.82|6250.82|6250.82|0
1648475670000|2022-03-28 13:54:30|6251.53|6251.53|6252.12|6252.12|6252.12|6252.12|6251.53|6251.53|0
1648475680000|2022-03-28 13:54:40|6252.83|6252.83|6252.83|6252.83|6252.83|6252.83|6252.83|6252.83|0
1648475690000|2022-03-28 13:54:50|6252.94|6252.94|6251.63|6251.63|6253.06|6253.06|6251.63|6251.63|0
1648475700000|2022-03-28 13:55:00|6252.35|6252.35|6251.26|6251.26|6252.35|6252.35|6250.55|6250.55|0
1648475710000|2022-03-28 13:55:10|6251.97|6251.97|6252.68|6252.68|6252.68|6252.68|6251.97|6251.97|0
1648475720000|2022-03-28 13:55:20|6252.57|6252.57|6251.86|6251.86|6252.57|6252.57|6251.86|6251.86|0
1648475730000|2022-03-28 13:55:30|6252.12|6252.12|6249.27|6249.27|6252.12|6252.12|6249.27|6249.27|0
1648475750000|2022-03-28 13:55:50|6248.6|6248.6|6248.82|6248.82|6249.31|6249.31|6248.57|6248.57|0
1648475760000|2022-03-28 13:56:00|6248.32|6248.32|6245.26|6245.26|6248.32|6248.32|6244.43|6244.43|0
1648475780000|2022-03-28 13:56:20|6244.92|6244.92|6242.78|6242.78|6244.92|6244.92|6242.78|6242.78|0
1648475790000|2022-03-28 13:56:30|6243.5|6243.5|6244.21|6244.21|6244.21|6244.21|6243.5|6243.5|0
1648475820000|2022-03-28 13:57:00|6244.44|6244.44|6245.15|6245.15|6245.15|6245.15|6244.44|6244.44|0
1648475830000|2022-03-28 13:57:10|6244.44|6244.44|6244.44|6244.44|6244.44|6244.44|6244.44|6244.44|0
1648475840000|2022-03-28 13:57:20|6244.32|6244.32|6244.08|6244.08|6244.32|6244.32|6244.08|6244.08|0
1648475850000|2022-03-28 13:57:30|6243.73|6243.73|6243.61|6243.61|6243.73|6243.73|6243.5|6243.5|0
1648475890000|2022-03-28 13:58:10|6244.33|6244.33|6245.04|6245.04|6245.04|6245.04|6244.33|6244.33|0
1648475940000|2022-03-28 13:59:00|6244.33|6244.33|6245.04|6245.04|6245.04|6245.04|6244.33|6244.33|0
1648475960000|2022-03-28 13:59:20|6244.55|6244.55|6243.96|6243.96|6244.55|6244.55|6243.96|6243.96|0
1648475990000|2022-03-28 13:59:50|6244.67|6244.67|6245.62|6245.62|6245.62|6245.62|6244.67|6244.67|0
1648476000000|2022-03-28 14:00:00|6245.73|6245.73|6246.21|6246.21|6247.04|6247.04|6245.73|6245.73|0
1648476010000|2022-03-28 14:00:10|6245.5|6245.5|6246.33|6246.33|6247.42|6247.42|6245.5|6245.5|0
1648476030000|2022-03-28 14:00:30|6247.04|6247.04|6247.06|6247.06|6247.06|6247.06|6246.81|6246.81|0
1648476040000|2022-03-28 14:00:40|6246.35|6246.35|6246.35|6246.35|6246.35|6246.35|6246.35|6246.35|0
1648476060000|2022-03-28 14:01:00|6245.63|6245.63|6243.5|6243.5|6245.63|6245.63|6243.5|6243.5|0
1648476070000|2022-03-28 14:01:10|6244.92|6244.92|6246.46|6246.46|6246.46|6246.46|6244.92|6244.92|0
1648476080000|2022-03-28 14:01:20|6247.17|6247.17|6248.74|6248.74|6248.74|6248.74|6247.17|6247.17|0
1648476090000|2022-03-28 14:01:30|6249.41|6249.41|6251.67|6251.67|6251.67|6251.67|6249.41|6249.41|0
1648476110000|2022-03-28 14:01:50|6251.91|6251.91|6251.91|6251.91|6251.91|6251.91|6251.91|6251.91|0
1648476160000|2022-03-28 14:02:40|6253.34|6253.34|6253.34|6253.34|6253.34|6253.34|6253.34|6253.34|0
1648476170000|2022-03-28 14:02:50|6250.49|6250.49|6250.49|6250.49|6250.49|6250.49|6250.49|6250.49|0
1648476180000|2022-03-28 14:03:00|6251.2|6251.2|6252.63|6252.63|6252.63|6252.63|6251.2|6251.2|0
1648476200000|2022-03-28 14:03:20|6252.36|6252.36|6253.19|6253.19|6253.19|6253.19|6252.36|6252.36|0
1648476220000|2022-03-28 14:03:40|6253.9|6253.9|6253.9|6253.9|6253.9|6253.9|6253.9|6253.9|0
1648476230000|2022-03-28 14:03:50|6254.24|6254.24|6254.24|6254.24|6254.24|6254.24|6254.24|6254.24|0
1648476240000|2022-03-28 14:04:00|6254.95|6254.95|6255.94|6255.94|6255.94|6255.94|6254.95|6254.95|0
1648476270000|2022-03-28 14:04:30|6256.17|6256.17|6256.17|6256.17|6256.88|6256.88|6255.46|6255.46|0
1648476280000|2022-03-28 14:04:40|6256.43|6256.43|6256.43|6256.43|6256.43|6256.43|6256.43|6256.43|0
1648476290000|2022-03-28 14:04:50|6256.77|6256.77|6256.77|6256.77|6256.77|6256.77|6256.77|6256.77|0
1648476300000|2022-03-28 14:05:00|6257.01|6257.01|6257.84|6257.84|6257.84|6257.84|6257.01|6257.01|0
1648476310000|2022-03-28 14:05:10|6259.27|6259.27|6259.27|6259.27|6259.27|6259.27|6259.27|6259.27|0
1648476320000|2022-03-28 14:05:20|6259.5|6259.5|6259.38|6259.38|6259.5|6259.5|6259.38|6259.38|0
1648476330000|2022-03-28 14:05:30|6259.27|6259.27|6259.27|6259.27|6259.27|6259.27|6259.27|6259.27|0
1648476350000|2022-03-28 14:05:50|6259.76|6259.76|6260.47|6260.47|6260.47|6260.47|6259.76|6259.76|0
1648476360000|2022-03-28 14:06:00|6261.18|6261.18|6260.47|6260.47|6261.18|6261.18|6260.47|6260.47|0
1648476370000|2022-03-28 14:06:10|6259.76|6259.76|6259.76|6259.76|6259.76|6259.76|6259.76|6259.76|0
1648476400000|2022-03-28 14:06:40|6259.53|6259.53|6259.53|6259.53|6259.53|6259.53|6259.53|6259.53|0
1648476410000|2022-03-28 14:06:50|6259.64|6259.64|6259.64|6259.64|6259.64|6259.64|6259.64|6259.64|0
1648476420000|2022-03-28 14:07:00|6260.36|6260.36|6260.36|6260.36|6260.36|6260.36|6260.36|6260.36|0
1648476430000|2022-03-28 14:07:10|6260.6|6260.6|6260.6|6260.6|6260.6|6260.6|6260.6|6260.6|0
1648476440000|2022-03-28 14:07:20|6260.72|6260.72|6260.83|6260.83|6260.83|6260.83|6260.72|6260.72|0
1648476460000|2022-03-28 14:07:40|6261.17|6261.17|6261.17|6261.17|6261.17|6261.17|6261.17|6261.17|0
1648476470000|2022-03-28 14:07:50|6260.46|6260.46|6260.46|6260.46|6260.46|6260.46|6260.46|6260.46|0
1648476480000|2022-03-28 14:08:00|6259.75|6259.75|6259.76|6259.76|6260.01|6260.01|6259.75|6259.75|0
1648476500000|2022-03-28 14:08:20|6259.43|6259.43|6259.43|6259.43|6259.43|6259.43|6259.43|6259.43|0
1648476510000|2022-03-28 14:08:30|6260.14|6260.14|6260.14|6260.14|6260.14|6260.14|6260.14|6260.14|0
1648476520000|2022-03-28 14:08:40|6259.8|6259.8|6259.8|6259.8|6259.8|6259.8|6259.8|6259.8|0
1648476530000|2022-03-28 14:08:50|6259.09|6259.09|6259.09|6259.09|6259.09|6259.09|6259.09|6259.09|0
1648476550000|2022-03-28 14:09:10|6258.97|6258.97|6259.22|6259.22|6259.22|6259.22|6258.97|6258.97|0
1648476560000|2022-03-28 14:09:20|6260.65|6260.65|6260.88|6260.88|6260.88|6260.88|6260.65|6260.65|0
1648476590000|2022-03-28 14:09:50|6261.59|6261.59|6261.47|6261.47|6261.59|6261.59|6261.47|6261.47|0
1648476600000|2022-03-28 14:10:00|6261.36|6261.36|6262.41|6262.41|6262.41|6262.41|6261.36|6261.36|0
1648476610000|2022-03-28 14:10:10|6261.69|6261.69|6261.69|6261.69|6261.69|6261.69|6261.69|6261.69|0
1648476630000|2022-03-28 14:10:30|6261.2|6261.2|6260.95|6260.95|6261.2|6261.2|6260.95|6260.95|0
1648476660000|2022-03-28 14:11:00|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|0
1648476670000|2022-03-28 14:11:10|6261.33|6261.33|6261.33|6261.33|6261.33|6261.33|6261.33|6261.33|0
1648476680000|2022-03-28 14:11:20|6261.07|6261.07|6261.07|6261.07|6261.07|6261.07|6261.07|6261.07|0
1648476730000|2022-03-28 14:12:10|6260.95|6260.95|6260.95|6260.95|6260.95|6260.95|6260.95|6260.95|0
1648476760000|2022-03-28 14:12:40|6261.07|6261.07|6261.07|6261.07|6261.07|6261.07|6261.07|6261.07|0
1648476770000|2022-03-28 14:12:50|6261.4|6261.4|6261.4|6261.4|6261.4|6261.4|6261.4|6261.4|0
1648476800000|2022-03-28 14:13:20|6261.63|6261.63|6261.63|6261.63|6261.63|6261.63|6261.63|6261.63|0
1648476820000|2022-03-28 14:13:40|6262.35|6262.35|6261.63|6261.63|6262.35|6262.35|6261.63|6261.63|0
1648476840000|2022-03-28 14:14:00|6261.52|6261.52|6261.63|6261.63|6261.63|6261.63|6261.52|6261.52|0
1648476900000|2022-03-28 14:15:00|6261.3|6261.3|6261.3|6261.3|6262.01|6262.01|6261.3|6261.3|0
1648476910000|2022-03-28 14:15:10|6262.01|6262.01|6262.01|6262.01|6262.01|6262.01|6262.01|6262.01|0
1648476920000|2022-03-28 14:15:20|6261.3|6261.3|6261.3|6261.3|6261.3|6261.3|6261.3|6261.3|0
1648476950000|2022-03-28 14:15:50|6262.01|6262.01|6263.06|6263.06|6263.06|6263.06|6262.01|6262.01|0
1648476980000|2022-03-28 14:16:20|6262.94|6262.94|6265.08|6265.08|6265.08|6265.08|6262.94|6262.94|0
1648476990000|2022-03-28 14:16:30|6265.41|6265.41|6265.41|6265.41|6265.41|6265.41|6265.41|6265.41|0
1648477000000|2022-03-28 14:16:40|6266.13|6266.13|6266.13|6266.13|6266.13|6266.13|6266.13|6266.13|0
1648477020000|2022-03-28 14:17:00|6265.41|6265.41|6265.76|6265.76|6265.76|6265.76|6265.41|6265.41|0
1648477040000|2022-03-28 14:17:20|6265.88|6265.88|6265.88|6265.88|6265.88|6265.88|6265.88|6265.88|0
1648477090000|2022-03-28 14:18:10|6266.21|6266.21|6266.21|6266.21|6266.21|6266.21|6266.21|6266.21|0
1648477100000|2022-03-28 14:18:20|6266.93|6266.93|6267.64|6267.64|6267.64|6267.64|6266.93|6266.93|0
1648477140000|2022-03-28 14:19:00|6267.3|6267.3|6267.3|6267.3|6267.3|6267.3|6267.3|6267.3|0
1648477160000|2022-03-28 14:19:20|6267.53|6267.53|6267.53|6267.53|6267.53|6267.53|6267.53|6267.53|0
1648477170000|2022-03-28 14:19:30|6267.77|6267.77|6268.13|6268.13|6268.36|6268.36|6267.77|6267.77|0
1648477180000|2022-03-28 14:19:40|6267.88|6267.88|6267.88|6267.88|6267.88|6267.88|6267.88|6267.88|0
1648477190000|2022-03-28 14:19:50|6268.13|6268.13|6268.13|6268.13|6268.13|6268.13|6268.13|6268.13|0
1648477200000|2022-03-28 14:20:00|6268.84|6268.84|6269.8|6269.8|6269.8|6269.8|6268.84|6268.84|0
1648477210000|2022-03-28 14:20:10|6270.14|6270.14|6270.85|6270.85|6270.85|6270.85|6270.14|6270.14|0
1648477220000|2022-03-28 14:20:20|6271.1|6271.1|6271.81|6271.81|6271.81|6271.81|6271.1|6271.1|0
1648477260000|2022-03-28 14:21:00|6272.04|6272.04|6272.04|6272.04|6272.04|6272.04|6272.04|6272.04|0
1648477270000|2022-03-28 14:21:10|6272.29|6272.29|6275.95|6275.95|6275.95|6275.95|6272.29|6272.29|0
1648477280000|2022-03-28 14:21:20|6275.24|6275.24|6275.95|6275.95|6275.95|6275.95|6275.24|6275.24|0
1648477290000|2022-03-28 14:21:30|6275.24|6275.24|6274.52|6274.52|6275.24|6275.24|6274.52|6274.52|0
1648477320000|2022-03-28 14:22:00|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|6272.76|6272.76|0
1648477340000|2022-03-28 14:22:20|6273.35|6273.35|6274.06|6274.06|6274.06|6274.06|6273.35|6273.35|0
1648477360000|2022-03-28 14:22:40|6274.17|6274.17|6274.17|6274.17|6274.17|6274.17|6274.17|6274.17|0
1648477370000|2022-03-28 14:22:50|6274.29|6274.29|6274.41|6274.41|6274.41|6274.41|6274.29|6274.29|0
1648477380000|2022-03-28 14:23:00|6274.65|6274.65|6274.65|6274.65|6274.65|6274.65|6274.65|6274.65|0
1648477390000|2022-03-28 14:23:10|6272.49|6272.49|6272.49|6272.49|6272.49|6272.49|6272.49|6272.49|0
1648477400000|2022-03-28 14:23:20|6271.06|6271.06|6271.78|6271.78|6271.78|6271.78|6271.06|6271.06|0
1648477440000|2022-03-28 14:24:00|6271.06|6271.06|6271.06|6271.06|6271.06|6271.06|6271.06|6271.06|0
1648477450000|2022-03-28 14:24:10|6271.78|6271.78|6271.78|6271.78|6271.78|6271.78|6271.66|6271.66|0
1648477460000|2022-03-28 14:24:20|6271.06|6271.06|6271.06|6271.06|6271.06|6271.06|6271.06|6271.06|0
1648477470000|2022-03-28 14:24:30|6270.35|6270.35|6270.35|6270.35|6270.35|6270.35|6270.35|6270.35|0
1648477480000|2022-03-28 14:24:40|6271.06|6271.06|6271.06|6271.06|6271.78|6271.78|6271.06|6271.06|0
1648477490000|2022-03-28 14:24:50|6270.73|6270.73|6271.06|6271.06|6271.06|6271.06|6270.73|6270.73|0
1648477550000|2022-03-28 14:25:50|6272.49|6272.49|6272.26|6272.26|6272.49|6272.49|6272.26|6272.26|0
1648477560000|2022-03-28 14:26:00|6271.55|6271.55|6270.83|6270.83|6271.55|6271.55|6270.83|6270.83|0
1648477570000|2022-03-28 14:26:10|6270.57|6270.57|6270.57|6270.57|6270.57|6270.57|6270.57|6270.57|0
1648477580000|2022-03-28 14:26:20|6271.28|6271.28|6271.28|6271.28|6271.28|6271.28|6271.28|6271.28|0
1648477590000|2022-03-28 14:26:30|6271.99|6271.99|6271.99|6271.99|6271.99|6271.99|6271.99|6271.99|0
1648477600000|2022-03-28 14:26:40|6272.24|6272.24|6272.24|6272.24|6272.24|6272.24|6272.24|6272.24|0
1648477620000|2022-03-28 14:27:00|6272.47|6272.47|6272.37|6272.37|6273.42|6273.42|6272.37|6272.37|0
1648477630000|2022-03-28 14:27:10|6272.84|6272.84|6272.84|6272.84|6272.84|6272.84|6272.84|6272.84|0
1648477650000|2022-03-28 14:27:30|6273.3|6273.3|6272.7|6272.7|6273.3|6273.3|6272.59|6272.59|0
1648477660000|2022-03-28 14:27:40|6274.13|6274.13|6274.24|6274.24|6274.24|6274.24|6274.13|6274.13|0
1648477670000|2022-03-28 14:27:50|6274.59|6274.59|6274.59|6274.59|6274.59|6274.59|6274.59|6274.59|0
1648477680000|2022-03-28 14:28:00|6276.02|6276.02|6275.3|6275.3|6276.02|6276.02|6275.3|6275.3|0
1648477700000|2022-03-28 14:28:20|6274.96|6274.96|6275.55|6275.55|6275.55|6275.55|6274.84|6274.84|0
1648477710000|2022-03-28 14:28:30|6275.32|6275.32|6275.32|6275.32|6275.32|6275.32|6275.32|6275.32|0
1648477750000|2022-03-28 14:29:10|6275.2|6275.2|6275.2|6275.2|6275.2|6275.2|6275.2|6275.2|0
1648477760000|2022-03-28 14:29:20|6274.53|6274.53|6272.4|6272.4|6274.53|6274.53|6272.4|6272.4|0
1648477780000|2022-03-28 14:29:40|6272.28|6272.28|6272.99|6272.99|6272.99|6272.99|6272.28|6272.28|0
1648477790000|2022-03-28 14:29:50|6272.88|6272.88|6272.99|6272.99|6272.99|6272.99|6272.88|6272.88|0
1648477800000|2022-03-28 14:30:00|6273.7|6273.7|6273.7|6273.7|6273.7|6273.7|6273.7|6273.7|0
1648477810000|2022-03-28 14:30:10|6274.42|6274.42|6274.42|6274.42|6274.42|6274.42|6274.42|6274.42|0
1648477820000|2022-03-28 14:30:20|6274.15|6274.15|6274.15|6274.15|6274.15|6274.15|6274.15|6274.15|0
1648477830000|2022-03-28 14:30:30|6274.83|6274.83|6274.83|6274.83|6274.83|6274.83|6274.83|6274.83|0
1648477850000|2022-03-28 14:30:50|6274.11|6274.11|6273.4|6273.4|6274.11|6274.11|6273.4|6273.4|0
1648477860000|2022-03-28 14:31:00|6273.65|6273.65|6272.42|6272.42|6273.65|6273.65|6272.42|6272.42|0
1648477880000|2022-03-28 14:31:20|6271.7|6271.7|6271.47|6271.47|6271.7|6271.7|6271.47|6271.47|0
1648477890000|2022-03-28 14:31:30|6271.23|6271.23|6270.73|6270.73|6271.23|6271.23|6270.73|6270.73|0
1648477900000|2022-03-28 14:31:40|6271.45|6271.45|6272.16|6272.16|6272.16|6272.16|6271.45|6271.45|0
1648477910000|2022-03-28 14:31:50|6271.45|6271.45|6271.45|6271.45|6271.45|6271.45|6271.45|6271.45|0
1648477930000|2022-03-28 14:32:10|6271.33|6271.33|6271.33|6271.33|6271.33|6271.33|6271.33|6271.33|0
1648477940000|2022-03-28 14:32:20|6270.62|6270.62|6271.33|6271.33|6271.33|6271.33|6270.62|6270.62|0
1648477950000|2022-03-28 14:32:30|6272.04|6272.04|6271.8|6271.8|6272.04|6272.04|6271.8|6271.8|0
1648477960000|2022-03-28 14:32:40|6271.53|6271.53|6272.13|6272.13|6272.13|6272.13|6271.42|6271.42|0
1648477970000|2022-03-28 14:32:50|6272.01|6272.01|6272.72|6272.72|6272.72|6272.72|6272.01|6272.01|0
1648477980000|2022-03-28 14:33:00|6272.99|6272.99|6273.55|6273.55|6273.83|6273.83|6272.99|6272.99|0
1648477990000|2022-03-28 14:33:10|6272.84|6272.84|6272.59|6272.59|6272.84|6272.84|6272.59|6272.59|0
1648478000000|2022-03-28 14:33:20|6271.88|6271.88|6271.17|6271.17|6271.88|6271.88|6271.17|6271.17|0
1648478010000|2022-03-28 14:33:30|6271.88|6271.88|6271.17|6271.17|6273.31|6273.31|6271.17|6271.17|0
1648478020000|2022-03-28 14:33:40|6272.59|6272.59|6273.31|6273.31|6273.31|6273.31|6272.59|6272.59|0
1648478030000|2022-03-28 14:33:50|6272.59|6272.59|6272.59|6272.59|6272.59|6272.59|6272.59|6272.59|0
1648478070000|2022-03-28 14:34:30|6272.25|6272.25|6272.25|6272.25|6272.25|6272.25|6272.25|6272.25|0
1648478080000|2022-03-28 14:34:40|6272.96|6272.96|6272.96|6272.96|6272.96|6272.96|6272.25|6272.25|0
1648478090000|2022-03-28 14:34:50|6272.46|6272.46|6271.75|6271.75|6272.46|6272.46|6271.75|6271.75|0
1648478100000|2022-03-28 14:35:00|6271.04|6271.04|6271.04|6271.04|6271.04|6271.04|6271.04|6271.04|0
1648478110000|2022-03-28 14:35:10|6270.33|6270.33|6270.33|6270.33|6270.33|6270.33|6269.62|6269.62|0
1648478130000|2022-03-28 14:35:30|6269.84|6269.84|6268.67|6268.67|6269.84|6269.84|6268.67|6268.67|0
1648478140000|2022-03-28 14:35:40|6269.16|6269.16|6269.85|6269.85|6270.83|6270.83|6268.67|6268.67|0
1648478160000|2022-03-28 14:36:00|6269.14|6269.14|6270.56|6270.56|6270.56|6270.56|6269.14|6269.14|0
1648478170000|2022-03-28 14:36:10|6271.05|6271.05|6271.55|6271.55|6271.55|6271.55|6271.05|6271.05|0
1648478180000|2022-03-28 14:36:20|6271.88|6271.88|6271.88|6271.88|6271.88|6271.88|6271.88|6271.88|0
1648478190000|2022-03-28 14:36:30|6271.3|6271.3|6271.3|6271.3|6271.3|6271.3|6271.3|6271.3|0
1648478200000|2022-03-28 14:36:40|6271.65|6271.65|6271.77|6271.77|6271.77|6271.77|6271.65|6271.65|0
1648478210000|2022-03-28 14:36:50|6272.48|6272.48|6272.74|6272.74|6272.74|6272.74|6271.91|6271.91|0
1648478220000|2022-03-28 14:37:00|6273|6273|6273|6273|6273|6273|6273|6273|0
1648478230000|2022-03-28 14:37:10|6272.89|6272.89|6272.89|6272.89|6272.89|6272.89|6272.89|6272.89|0
1648478280000|2022-03-28 14:38:00|6272.17|6272.17|6271.83|6271.83|6272.17|6272.17|6271.83|6271.83|0
1648478300000|2022-03-28 14:38:20|6271.11|6271.11|6270.77|6270.77|6271.11|6271.11|6270.77|6270.77|0
1648478310000|2022-03-28 14:38:30|6271.48|6271.48|6272.19|6272.19|6272.19|6272.19|6271.48|6271.48|0
1648478320000|2022-03-28 14:38:40|6271.84|6271.84|6272.08|6272.08|6272.08|6272.08|6271.84|6271.84|0
1648478330000|2022-03-28 14:38:50|6272.41|6272.41|6272.41|6272.41|6272.41|6272.41|6272.41|6272.41|0
1648478340000|2022-03-28 14:39:00|6271.7|6271.7|6271.7|6271.7|6271.7|6271.7|6271.7|6271.7|0
1648478350000|2022-03-28 14:39:10|6270.99|6270.99|6270.99|6270.99|6270.99|6270.99|6270.99|6270.99|0
1648478370000|2022-03-28 14:39:30|6271.1|6271.1|6271.1|6271.1|6271.1|6271.1|6271.1|6271.1|0
1648478380000|2022-03-28 14:39:40|6270.99|6270.99|6270.99|6270.99|6270.99|6270.99|6270.99|6270.99|0
1648478390000|2022-03-28 14:39:50|6270.49|6270.49|6270|6270|6270.49|6270.49|6270|6270|0
1648478400000|2022-03-28 14:40:00|6270.71|6270.71|6270.74|6270.74|6270.74|6270.74|6270|6270|0
1648478410000|2022-03-28 14:40:10|6271.45|6271.45|6271.45|6271.45|6271.45|6271.45|6271.45|6271.45|0
1648478420000|2022-03-28 14:40:20|6270.74|6270.74|6270.74|6270.74|6270.74|6270.74|6270.74|6270.74|0
1648478430000|2022-03-28 14:40:30|6270.51|6270.51|6270.51|6270.51|6270.51|6270.51|6270.51|6270.51|0
1648478440000|2022-03-28 14:40:40|6269.8|6269.8|6270.51|6270.51|6270.51|6270.51|6269.8|6269.8|0
1648478460000|2022-03-28 14:41:00|6270.39|6270.39|6270.39|6270.39|6270.39|6270.39|6270.39|6270.39|0
1648478470000|2022-03-28 14:41:10|6270.28|6270.28|6270.28|6270.28|6270.28|6270.28|6270.28|6270.28|0
1648478520000|2022-03-28 14:42:00|6269.57|6269.57|6270.96|6270.96|6270.96|6270.96|6269.57|6269.57|0
1648478530000|2022-03-28 14:42:10|6270.84|6270.84|6272.98|6272.98|6272.98|6272.98|6270.84|6270.84|0
1648478540000|2022-03-28 14:42:20|6272.26|6272.26|6272.26|6272.26|6272.26|6272.26|6272.26|6272.26|0
1648478580000|2022-03-28 14:43:00|6271.55|6271.55|6271.55|6271.55|6271.55|6271.55|6271.55|6271.55|0
1648478610000|2022-03-28 14:43:30|6272.26|6272.26|6272.26|6272.26|6272.26|6272.26|6272.26|6272.26|0
1648478620000|2022-03-28 14:43:40|6270.84|6270.84|6271.55|6271.55|6271.55|6271.55|6270.84|6270.84|0
1648478650000|2022-03-28 14:44:10|6271.67|6271.67|6272.38|6272.38|6272.38|6272.38|6271.67|6271.67|0
1648478670000|2022-03-28 14:44:30|6272.96|6272.96|6272.96|6272.96|6272.96|6272.96|6272.96|6272.96|0
1648478680000|2022-03-28 14:44:40|6272.84|6272.84|6272.59|6272.59|6272.84|6272.84|6272.13|6272.13|0
1648478690000|2022-03-28 14:44:50|6272.13|6272.13|6272.01|6272.01|6272.13|6272.13|6272.01|6272.01|0
1648478700000|2022-03-28 14:45:00|6271.52|6271.52|6270.69|6270.69|6271.52|6271.52|6270.69|6270.69|0
1648478730000|2022-03-28 14:45:30|6270.46|6270.46|6270.46|6270.46|6270.46|6270.46|6270.46|6270.46|0
1648478740000|2022-03-28 14:45:40|6269.04|6269.04|6268.33|6268.33|6269.04|6269.04|6268.33|6268.33|0
1648478750000|2022-03-28 14:45:50|6269.04|6269.04|6268.92|6268.92|6269.04|6269.04|6268.92|6268.92|0
1648478760000|2022-03-28 14:46:00|6268.21|6268.21|6268.92|6268.92|6268.92|6268.92|6268.21|6268.21|0
1648478770000|2022-03-28 14:46:10|6268.59|6268.59|6268.02|6268.02|6268.73|6268.73|6267.31|6267.31|0
1648478780000|2022-03-28 14:46:20|6268.73|6268.73|6267.31|6267.31|6268.73|6268.73|6267.31|6267.31|0
1648478790000|2022-03-28 14:46:30|6265.17|6265.17|6264.34|6264.34|6265.17|6265.17|6264.34|6264.34|0
1648478810000|2022-03-28 14:46:50|6264.11|6264.11|6264.23|6264.23|6264.23|6264.23|6264.11|6264.11|0
1648478820000|2022-03-28 14:47:00|6263.51|6263.51|6263.4|6263.4|6263.51|6263.51|6263.4|6263.4|0
1648478840000|2022-03-28 14:47:20|6264.21|6264.21|6262.49|6262.49|6264.21|6264.21|6262.49|6262.49|0
1648478850000|2022-03-28 14:47:30|6262.38|6262.38|6261.42|6261.42|6262.38|6262.38|6261.07|6261.07|0
1648478860000|2022-03-28 14:47:40|6261.65|6261.65|6261.19|6261.19|6261.65|6261.65|6261.19|6261.19|0
1648478870000|2022-03-28 14:47:50|6260.84|6260.84|6261.3|6261.3|6261.3|6261.3|6260.84|6260.84|0
1648478880000|2022-03-28 14:48:00|6261.8|6261.8|6260.14|6260.14|6261.8|6261.8|6260.12|6260.12|0
1648478900000|2022-03-28 14:48:20|6260.02|6260.02|6259.91|6259.91|6260.02|6260.02|6259.91|6259.91|0
1648478910000|2022-03-28 14:48:30|6260.62|6260.62|6261.33|6261.33|6261.33|6261.33|6260.5|6260.5|0
1648478920000|2022-03-28 14:48:40|6261.21|6261.21|6260.96|6260.96|6261.56|6261.56|6260.62|6260.62|0
1648478930000|2022-03-28 14:48:50|6260.62|6260.62|6260.96|6260.96|6260.96|6260.96|6260.62|6260.62|0
1648478940000|2022-03-28 14:49:00|6261.08|6261.08|6261.08|6261.08|6261.08|6261.08|6261.08|6261.08|0
1648478960000|2022-03-28 14:49:20|6260.85|6260.85|6260.96|6260.96|6261.08|6261.08|6260.85|6260.85|0
1648478970000|2022-03-28 14:49:30|6260.85|6260.85|6260.73|6260.73|6261.08|6261.08|6260.62|6260.62|0
1648478980000|2022-03-28 14:49:40|6260.02|6260.02|6259.31|6259.31|6260.02|6260.02|6259.31|6259.31|0
1648478990000|2022-03-28 14:49:50|6259.05|6259.05|6259.05|6259.05|6259.76|6259.76|6259.05|6259.05|0
1648479000000|2022-03-28 14:50:00|6260|6260|6260|6260|6260|6260|6260|6260|0
1648479010000|2022-03-28 14:50:10|6259.66|6259.66|6258.94|6258.94|6259.66|6259.66|6258.94|6258.94|0
1648479020000|2022-03-28 14:50:20|6259.06|6259.06|6256.96|6256.96|6259.06|6259.06|6256.96|6256.96|0
1648479030000|2022-03-28 14:50:30|6256.85|6256.85|6257.68|6257.68|6257.68|6257.68|6256.85|6256.85|0
1648479050000|2022-03-28 14:50:50|6257.79|6257.79|6257.56|6257.56|6257.79|6257.79|6257.56|6257.56|0
1648479060000|2022-03-28 14:51:00|6258.98|6258.98|6260.09|6260.09|6260.09|6260.09|6258.98|6258.98|0
1648479070000|2022-03-28 14:51:10|6260.33|6260.33|6260.33|6260.33|6260.33|6260.33|6260.33|6260.33|0
1648479080000|2022-03-28 14:51:20|6260.22|6260.22|6260.25|6260.25|6260.48|6260.48|6260.22|6260.22|0
1648479090000|2022-03-28 14:51:30|6260.48|6260.48|6260.48|6260.48|6260.48|6260.48|6260.48|6260.48|0
1648479100000|2022-03-28 14:51:40|6259.77|6259.77|6259.77|6259.77|6259.77|6259.77|6259.77|6259.77|0
1648479110000|2022-03-28 14:51:50|6260.48|6260.48|6260.48|6260.48|6260.48|6260.48|6260.48|6260.48|0
1648479120000|2022-03-28 14:52:00|6260.25|6260.25|6260.25|6260.25|6260.25|6260.25|6260.25|6260.25|0
1648479130000|2022-03-28 14:52:10|6261.3|6261.3|6262.01|6262.01|6262.01|6262.01|6261.3|6261.3|0
1648479160000|2022-03-28 14:52:40|6261.78|6261.78|6263.2|6263.2|6263.2|6263.2|6261.78|6261.78|0
1648479190000|2022-03-28 14:53:10|6262.96|6262.96|6262.96|6262.96|6262.96|6262.96|6262.96|6262.96|0
1648479200000|2022-03-28 14:53:20|6263.2|6263.2|6261.43|6261.43|6263.2|6263.2|6261.43|6261.43|0
1648479210000|2022-03-28 14:53:30|6261.68|6261.68|6261.68|6261.68|6261.68|6261.68|6261.68|6261.68|0
1648479220000|2022-03-28 14:53:40|6261.34|6261.34|6261.46|6261.46|6261.46|6261.46|6261.34|6261.34|0
1648479230000|2022-03-28 14:53:50|6261.69|6261.69|6261.69|6261.69|6261.69|6261.69|6261.69|6261.69|0
1648479260000|2022-03-28 14:54:20|6261.46|6261.46|6261.11|6261.11|6261.46|6261.46|6261.11|6261.11|0
1648479270000|2022-03-28 14:54:30|6260.4|6260.4|6260.4|6260.4|6260.4|6260.4|6260.4|6260.4|0
1648479280000|2022-03-28 14:54:40|6259.93|6259.93|6260.88|6260.88|6260.88|6260.88|6259.93|6259.93|0
1648479290000|2022-03-28 14:54:50|6260.53|6260.53|6260.28|6260.28|6260.53|6260.53|6260.28|6260.28|0
1648479300000|2022-03-28 14:55:00|6259.57|6259.57|6259.57|6259.57|6259.57|6259.57|6259.57|6259.57|0
1648479310000|2022-03-28 14:55:10|6260.28|6260.28|6260.28|6260.28|6260.28|6260.28|6260.28|6260.28|0
1648479340000|2022-03-28 14:55:40|6259.57|6259.57|6257.44|6257.44|6259.57|6259.57|6257.44|6257.44|0
1648479350000|2022-03-28 14:55:50|6258.15|6258.15|6257.92|6257.92|6258.86|6258.86|6257.92|6257.92|0
1648479360000|2022-03-28 14:56:00|6257.42|6257.42|6256.22|6256.22|6257.42|6257.42|6256.22|6256.22|0
1648479380000|2022-03-28 14:56:20|6255.51|6255.51|6254.79|6254.79|6255.51|6255.51|6254.79|6254.79|0
1648479390000|2022-03-28 14:56:30|6254.56|6254.56|6254.45|6254.45|6254.56|6254.56|6254.45|6254.45|0
1648479420000|2022-03-28 14:57:00|6254.2|6254.2|6253.73|6253.73|6254.2|6254.2|6253.49|6253.49|0
1648479430000|2022-03-28 14:57:10|6253.97|6253.97|6253.12|6253.12|6253.97|6253.97|6253.01|6253.01|0
1648479450000|2022-03-28 14:57:30|6252.41|6252.41|6252.41|6252.41|6252.41|6252.41|6252.41|6252.41|0
1648479460000|2022-03-28 14:57:40|6253.12|6253.12|6253.12|6253.12|6253.12|6253.12|6253.12|6253.12|0
1648479470000|2022-03-28 14:57:50|6253.62|6253.62|6253.01|6253.01|6253.62|6253.62|6253.01|6253.01|0
1648479480000|2022-03-28 14:58:00|6252.29|6252.29|6252.54|6252.54|6252.54|6252.54|6252.29|6252.29|0
1648479510000|2022-03-28 14:58:30|6252.43|6252.43|6252.31|6252.31|6252.43|6252.43|6252.31|6252.31|0
1648479520000|2022-03-28 14:58:40|6251.35|6251.35|6251.35|6251.35|6251.35|6251.35|6251.35|6251.35|0
1648479540000|2022-03-28 14:59:00|6251.58|6251.58|6249.45|6249.45|6251.58|6251.58|6249.45|6249.45|0
1648479550000|2022-03-28 14:59:10|6249.78|6249.78|6249.78|6249.78|6249.78|6249.78|6249.78|6249.78|0
1648479560000|2022-03-28 14:59:20|6250.12|6250.12|6250.12|6250.12|6250.12|6250.12|6250.12|6250.12|0
1648479570000|2022-03-28 14:59:30|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|0
1648479580000|2022-03-28 14:59:40|6251.08|6251.08|6251.3|6251.3|6251.3|6251.3|6250.58|6250.58|0
1648479590000|2022-03-28 14:59:50|6251.54|6251.54|6251.3|6251.3|6251.54|6251.54|6251.3|6251.3|0
1648479600000|2022-03-28 15:00:00|6250.96|6250.96|6252.5|6252.5|6252.5|6252.5|6250.96|6250.96|0
1648479640000|2022-03-28 15:00:40|6251.79|6251.79|6251.79|6251.79|6251.79|6251.79|6251.79|6251.79|0
1648479650000|2022-03-28 15:00:50|6252.04|6252.04|6252.04|6252.04|6252.04|6252.04|6252.04|6252.04|0
1648479670000|2022-03-28 15:01:10|6251.79|6251.79|6251.79|6251.79|6251.79|6251.79|6251.79|6251.79|0
1648479680000|2022-03-28 15:01:20|6252.05|6252.05|6252.05|6252.05|6252.05|6252.05|6252.05|6252.05|0
1648479690000|2022-03-28 15:01:30|6251.94|6251.94|6254.18|6254.18|6254.18|6254.18|6251.92|6251.92|0
1648479700000|2022-03-28 15:01:40|6254.89|6254.89|6253.58|6253.58|6254.89|6254.89|6253.46|6253.46|0
1648479710000|2022-03-28 15:01:50|6253.69|6253.69|6254.3|6254.3|6254.64|6254.64|6253.69|6253.69|0
1648479720000|2022-03-28 15:02:00|6253.59|6253.59|6255.01|6255.01|6255.01|6255.01|6253.59|6253.59|0
1648479730000|2022-03-28 15:02:10|6254.3|6254.3|6254.64|6254.64|6254.64|6254.64|6254.3|6254.3|0
1648479740000|2022-03-28 15:02:20|6254.9|6254.9|6254.9|6254.9|6254.9|6254.9|6254.9|6254.9|0
1648479760000|2022-03-28 15:02:40|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|6253.92|6253.92|0
1648479770000|2022-03-28 15:02:50|6253.92|6253.92|6253.92|6253.92|6253.92|6253.92|6253.92|6253.92|0
1648479780000|2022-03-28 15:03:00|6253.58|6253.58|6253.32|6253.32|6253.58|6253.58|6253.32|6253.32|0
1648479790000|2022-03-28 15:03:10|6251.89|6251.89|6251.89|6251.89|6251.89|6251.89|6251.89|6251.89|0
1648479810000|2022-03-28 15:03:30|6252.6|6252.6|6253.65|6253.65|6253.65|6253.65|6252.6|6252.6|0
1648479830000|2022-03-28 15:03:50|6253.77|6253.77|6253.77|6253.77|6253.77|6253.77|6253.77|6253.77|0
1648479840000|2022-03-28 15:04:00|6253.65|6253.65|6254.36|6254.36|6254.36|6254.36|6253.65|6253.65|0
1648479870000|2022-03-28 15:04:30|6254.6|6254.6|6254.71|6254.71|6254.71|6254.71|6254.6|6254.6|0
1648479880000|2022-03-28 15:04:40|6254|6254|6254|6254|6254|6254|6254|6254|0
1648479900000|2022-03-28 15:05:00|6254.12|6254.12|6254.12|6254.12|6254.12|6254.12|6254.12|6254.12|0
1648479910000|2022-03-28 15:05:10|6253.87|6253.87|6253.62|6253.62|6254.12|6254.12|6253.62|6253.62|0
1648479920000|2022-03-28 15:05:20|6254.33|6254.33|6253.62|6253.62|6254.33|6254.33|6253.62|6253.62|0
1648479940000|2022-03-28 15:05:40|6253.29|6253.29|6253.29|6253.29|6253.29|6253.29|6253.29|6253.29|0
1648479960000|2022-03-28 15:06:00|6252.95|6252.95|6252.95|6252.95|6252.95|6252.95|6252.95|6252.95|0
1648479970000|2022-03-28 15:06:10|6253.2|6253.2|6254.49|6254.49|6254.49|6254.49|6253.2|6253.2|0
1648479980000|2022-03-28 15:06:20|6254|6254|6254|6254|6254|6254|6254|6254|0
1648479990000|2022-03-28 15:06:30|6254.23|6254.23|6253.52|6253.52|6254.23|6254.23|6253.52|6253.52|0
1648480010000|2022-03-28 15:06:50|6252.81|6252.81|6252.09|6252.09|6252.81|6252.81|6252.09|6252.09|0
1648480020000|2022-03-28 15:07:00|6251.35|6251.35|6251.35|6251.35|6251.35|6251.35|6251.35|6251.35|0
1648480030000|2022-03-28 15:07:10|6251.85|6251.85|6252.18|6252.18|6252.18|6252.18|6251.85|6251.85|0
1648480050000|2022-03-28 15:07:30|6252.9|6252.9|6252.9|6252.9|6252.9|6252.9|6252.9|6252.9|0
1648480060000|2022-03-28 15:07:40|6253.14|6253.14|6253.14|6253.14|6253.14|6253.14|6253.14|6253.14|0
1648480070000|2022-03-28 15:07:50|6253.26|6253.26|6253.26|6253.26|6253.26|6253.26|6253.26|6253.26|0
1648480090000|2022-03-28 15:08:10|6253.97|6253.97|6253.97|6253.97|6253.97|6253.97|6253.97|6253.97|0
1648480100000|2022-03-28 15:08:20|6254.09|6254.09|6254.32|6254.32|6254.32|6254.32|6254.09|6254.09|0
1648480110000|2022-03-28 15:08:30|6253.6|6253.6|6252.6|6252.6|6253.6|6253.6|6252.6|6252.6|0
1648480130000|2022-03-28 15:08:50|6251.64|6251.64|6249.5|6249.5|6251.64|6251.64|6249.5|6249.5|0
1648480190000|2022-03-28 15:09:50|6249.24|6249.24|6249.24|6249.24|6249.24|6249.24|6249.24|6249.24|0
1648480200000|2022-03-28 15:10:00|6248.53|6248.53|6248.53|6248.53|6248.53|6248.53|6248.53|6248.53|0
1648480210000|2022-03-28 15:10:10|6249.95|6249.95|6249.95|6249.95|6249.95|6249.95|6249.95|6249.95|0
1648480230000|2022-03-28 15:10:30|6250.18|6250.18|6250.75|6250.75|6250.75|6250.75|6250.18|6250.18|0
1648480240000|2022-03-28 15:10:40|6250.63|6250.63|6248.98|6248.98|6250.63|6250.63|6248.98|6248.98|0
1648480250000|2022-03-28 15:10:50|6249.21|6249.21|6247.74|6247.74|6249.21|6249.21|6247.74|6247.74|0
1648480260000|2022-03-28 15:11:00|6248.23|6248.23|6247.97|6247.97|6248.23|6248.23|6247.97|6247.97|0
1648480270000|2022-03-28 15:11:10|6248.23|6248.23|6248.23|6248.23|6248.23|6248.23|6248.23|6248.23|0
1648480290000|2022-03-28 15:11:30|6246.1|6246.1|6247.52|6247.52|6247.52|6247.52|6246.1|6246.1|0
1648480320000|2022-03-28 15:12:00|6247.26|6247.26|6247.26|6247.26|6247.26|6247.26|6247.26|6247.26|0
1648480330000|2022-03-28 15:12:10|6246.79|6246.79|6246.79|6246.79|6246.79|6246.79|6246.79|6246.79|0
1648480340000|2022-03-28 15:12:20|6246.53|6246.53|6246.53|6246.53|6246.53|6246.53|6246.53|6246.53|0
1648480360000|2022-03-28 15:12:40|6247.24|6247.24|6247.24|6247.24|6247.24|6247.24|6247.24|6247.24|0
1648480380000|2022-03-28 15:13:00|6246.98|6246.98|6246.98|6246.98|6246.98|6246.98|6246.98|6246.98|0
1648480400000|2022-03-28 15:13:20|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|0
1648480420000|2022-03-28 15:13:40|6247.81|6247.81|6247.81|6247.81|6247.81|6247.81|6247.81|6247.81|0
1648480430000|2022-03-28 15:13:50|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|0
1648480440000|2022-03-28 15:14:00|6247.94|6247.94|6248.9|6248.9|6248.9|6248.9|6247.94|6247.94|0
1648480500000|2022-03-28 15:15:00|6249.14|6249.14|6250.59|6250.59|6250.59|6250.59|6249.14|6249.14|0
1648480510000|2022-03-28 15:15:10|6250.83|6250.83|6250.94|6250.94|6250.94|6250.94|6250.83|6250.83|0
1648480530000|2022-03-28 15:15:30|6251.43|6251.43|6250.94|6250.94|6251.43|6251.43|6250.94|6250.94|0
1648480560000|2022-03-28 15:16:00|6250.23|6250.23|6250.23|6250.23|6250.23|6250.23|6250.23|6250.23|0
1648480570000|2022-03-28 15:16:10|6249.98|6249.98|6249.98|6249.98|6249.98|6249.98|6249.98|6249.98|0
1648480610000|2022-03-28 15:16:50|6249.74|6249.74|6250.7|6250.7|6250.7|6250.7|6249.74|6249.74|0
1648480620000|2022-03-28 15:17:00|6250.46|6250.46|6250.46|6250.46|6250.46|6250.46|6250.46|6250.46|0
1648480630000|2022-03-28 15:17:10|6251.18|6251.18|6250.46|6250.46|6251.18|6251.18|6250.46|6250.46|0
1648480640000|2022-03-28 15:17:20|6250.58|6250.58|6250.58|6250.58|6250.58|6250.58|6250.58|6250.58|0
1648480670000|2022-03-28 15:17:50|6250.33|6250.33|6250.33|6250.33|6250.33|6250.33|6250.33|6250.33|0
1648480680000|2022-03-28 15:18:00|6250.58|6250.58|6250.7|6250.7|6250.7|6250.7|6250.58|6250.58|0
1648480710000|2022-03-28 15:18:30|6249.98|6249.98|6250.7|6250.7|6250.7|6250.7|6249.98|6249.98|0
1648480730000|2022-03-28 15:18:50|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|0
1648480740000|2022-03-28 15:19:00|6249.49|6249.49|6249.49|6249.49|6249.49|6249.49|6249.49|6249.49|0
1648480750000|2022-03-28 15:19:10|6248.07|6248.07|6248.07|6248.07|6248.07|6248.07|6248.07|6248.07|0
1648480770000|2022-03-28 15:19:30|6248.78|6248.78|6248.78|6248.78|6248.78|6248.78|6248.78|6248.78|0
1648480780000|2022-03-28 15:19:40|6248.51|6248.51|6248.51|6248.51|6248.51|6248.51|6248.51|6248.51|0
1648480790000|2022-03-28 15:19:50|6248.28|6248.28|6248.88|6248.88|6248.88|6248.88|6248.28|6248.28|0
1648480800000|2022-03-28 15:20:00|6249.59|6249.59|6250.05|6250.05|6250.05|6250.05|6249.59|6249.59|0
1648480810000|2022-03-28 15:20:10|6250.54|6250.54|6249.71|6249.71|6250.54|6250.54|6249.71|6249.71|0
1648480830000|2022-03-28 15:20:30|6249|6249|6249.71|6249.71|6249.71|6249.71|6249|6249|0
1648480840000|2022-03-28 15:20:40|6250.2|6250.2|6249.49|6249.49|6250.2|6250.2|6249.49|6249.49|0
1648480860000|2022-03-28 15:21:00|6250.2|6250.2|6249.23|6249.23|6250.2|6250.2|6249.23|6249.23|0
1648480900000|2022-03-28 15:21:40|6249.47|6249.47|6249.47|6249.47|6249.47|6249.47|6249.47|6249.47|0
1648480940000|2022-03-28 15:22:20|6248.76|6248.76|6248.6|6248.6|6249.1|6249.1|6248.6|6248.6|0
1648480950000|2022-03-28 15:22:30|6248.36|6248.36|6248.29|6248.29|6248.62|6248.62|6248.29|6248.29|0
1648480960000|2022-03-28 15:22:40|6248.17|6248.17|6249.59|6249.59|6249.59|6249.59|6247.46|6247.46|0
1648480970000|2022-03-28 15:22:50|6249.86|6249.86|6250.57|6250.57|6250.57|6250.57|6249.86|6249.86|0
1648481000000|2022-03-28 15:23:20|6251.06|6251.06|6251.66|6251.66|6251.66|6251.66|6251.06|6251.06|0
1648481010000|2022-03-28 15:23:30|6253.09|6253.09|6252.4|6252.4|6253.83|6253.83|6252.4|6252.4|0
1648481020000|2022-03-28 15:23:40|6252.52|6252.52|6252.99|6252.99|6253.1|6253.1|6252.52|6252.52|0
1648481030000|2022-03-28 15:23:50|6252.49|6252.49|6252.74|6252.74|6252.74|6252.74|6252.49|6252.49|0
1648481040000|2022-03-28 15:24:00|6252.99|6252.99|6252.99|6252.99|6252.99|6252.99|6252.99|6252.99|0
1648481050000|2022-03-28 15:24:10|6253.32|6253.32|6254.75|6254.75|6254.75|6254.75|6253.32|6253.32|0
1648481060000|2022-03-28 15:24:20|6255.08|6255.08|6254.37|6254.37|6255.08|6255.08|6254.37|6254.37|0
1648481070000|2022-03-28 15:24:30|6255.08|6255.08|6255.08|6255.08|6255.08|6255.08|6255.08|6255.08|0
1648481090000|2022-03-28 15:24:50|6254.82|6254.82|6254.82|6254.82|6254.82|6254.82|6254.82|6254.82|0
1648481100000|2022-03-28 15:25:00|6255.05|6255.05|6254.9|6254.9|6255.17|6255.17|6254.9|6254.9|0
1648481110000|2022-03-28 15:25:10|6255.62|6255.62|6255.73|6255.73|6255.73|6255.73|6255.62|6255.62|0
1648481120000|2022-03-28 15:25:20|6255.38|6255.38|6255.14|6255.14|6255.73|6255.73|6255.02|6255.02|0
1648481130000|2022-03-28 15:25:30|6254.42|6254.42|6253.93|6253.93|6254.42|6254.42|6253.93|6253.93|0
1648481140000|2022-03-28 15:25:40|6252.51|6252.51|6251.94|6251.94|6252.51|6252.51|6251.82|6251.82|0
1648481150000|2022-03-28 15:25:50|6252.53|6252.53|6253.36|6253.36|6253.36|6253.36|6252.53|6252.53|0
1648481170000|2022-03-28 15:26:10|6252.65|6252.65|6252.65|6252.65|6252.65|6252.65|6252.65|6252.65|0
1648481180000|2022-03-28 15:26:20|6252.31|6252.31|6251.6|6251.6|6252.31|6252.31|6250.18|6250.18|0
1648481210000|2022-03-28 15:26:50|6251.72|6251.72|6251.72|6251.72|6251.72|6251.72|6251.72|6251.72|0
1648481220000|2022-03-28 15:27:00|6252.05|6252.05|6251.59|6251.59|6252.3|6252.3|6251.59|6251.59|0
1648481240000|2022-03-28 15:27:20|6250.88|6250.88|6250.16|6250.16|6250.88|6250.88|6250.16|6250.16|0
1648481260000|2022-03-28 15:27:40|6250.43|6250.43|6250.43|6250.43|6250.43|6250.43|6250.43|6250.43|0
1648481270000|2022-03-28 15:27:50|6249.72|6249.72|6249.72|6249.72|6249.72|6249.72|6249.72|6249.72|0
1648481280000|2022-03-28 15:28:00|6251.14|6251.14|6251.14|6251.14|6251.14|6251.14|6251.14|6251.14|0
1648481290000|2022-03-28 15:28:10|6250.89|6250.89|6250.78|6250.78|6250.89|6250.89|6250.78|6250.78|0
1648481310000|2022-03-28 15:28:30|6250.07|6250.07|6250.07|6250.07|6250.07|6250.07|6250.07|6250.07|0
1648481330000|2022-03-28 15:28:50|6250.78|6250.78|6250.78|6250.78|6250.78|6250.78|6250.78|6250.78|0
1648481340000|2022-03-28 15:29:00|6250.07|6250.07|6248.34|6248.34|6250.07|6250.07|6248.34|6248.34|0
1648481350000|2022-03-28 15:29:10|6248.59|6248.59|6247.99|6247.99|6248.59|6248.59|6247.87|6247.87|0
1648481360000|2022-03-28 15:29:20|6247.28|6247.28|6248.44|6248.44|6248.67|6248.67|6247.01|6247.01|0
1648481370000|2022-03-28 15:29:30|6248.55|6248.55|6249.15|6249.15|6249.15|6249.15|6248.44|6248.44|0
1648481380000|2022-03-28 15:29:40|6249.38|6249.38|6250.66|6250.66|6251.37|6251.37|6249.38|6249.38|0
1648481390000|2022-03-28 15:29:50|6249.24|6249.24|6249.88|6249.88|6249.88|6249.88|6249.21|6249.21|0
1648538100000|2022-03-29 07:15:00|6296.04|6296.04|6296.04|6296.04|6296.04|6296.04|6296.04|6296.04|0
1648538120000|2022-03-29 07:15:20|6296.54|6296.54|6297.25|6297.25|6297.25|6297.25|6296.54|6296.54|0
1648538200000|2022-03-29 07:16:40|6295.09|6295.09|6290.57|6290.57|6295.09|6295.09|6290.57|6290.57|0
1648538210000|2022-03-29 07:16:50|6292.7|6292.7|6292.7|6292.7|6292.7|6292.7|6292.7|6292.7|0
1648538220000|2022-03-29 07:17:00|6296.26|6296.26|6297.69|6297.69|6297.69|6297.69|6296.26|6296.26|0
1648538240000|2022-03-29 07:17:20|6298.04|6298.04|6298.04|6298.04|6298.04|6298.04|6298.04|6298.04|0
1648538250000|2022-03-29 07:17:30|6298.78|6298.78|6298.78|6298.78|6298.78|6298.78|6298.78|6298.78|0
1648538280000|2022-03-29 07:18:00|6297.35|6297.35|6297.35|6297.35|6297.35|6297.35|6297.35|6297.35|0
1648538290000|2022-03-29 07:18:10|6298.78|6298.78|6298.35|6298.35|6299.02|6299.02|6298.35|6298.35|0
1648538300000|2022-03-29 07:18:20|6294.79|6294.79|6294.79|6294.79|6294.79|6294.79|6294.79|6294.79|0
1648538320000|2022-03-29 07:18:40|6295.5|6295.5|6295.5|6295.5|6295.5|6295.5|6295.5|6295.5|0
1648538330000|2022-03-29 07:18:50|6296.21|6296.21|6294.79|6294.79|6296.21|6296.21|6294.79|6294.79|0
1648538340000|2022-03-29 07:19:00|6294.53|6294.53|6294.26|6294.26|6294.53|6294.53|6294.26|6294.26|0
1648538360000|2022-03-29 07:19:20|6294.97|6294.97|6295.22|6295.22|6295.22|6295.22|6294.97|6294.97|0
1648538370000|2022-03-29 07:19:30|6298.07|6298.07|6298.07|6298.07|6298.07|6298.07|6298.07|6298.07|0
1648538380000|2022-03-29 07:19:40|6298.81|6298.81|6300.48|6300.48|6300.48|6300.48|6298.81|6298.81|0
1648538410000|2022-03-29 07:20:10|6300.24|6300.24|6300.24|6300.24|6300.24|6300.24|6300.24|6300.24|0
1648538420000|2022-03-29 07:20:20|6299.74|6299.74|6297.38|6297.38|6299.74|6299.74|6297.38|6297.38|0
1648538430000|2022-03-29 07:20:30|6298.81|6298.81|6298.81|6298.81|6298.81|6298.81|6298.81|6298.81|0
1648538440000|2022-03-29 07:20:40|6299.39|6299.39|6299.39|6299.39|6299.39|6299.39|6299.39|6299.39|0
1648538460000|2022-03-29 07:21:00|6298.68|6298.68|6297.94|6297.94|6298.68|6298.68|6297.44|6297.44|0
1648538470000|2022-03-29 07:21:10|6297.22|6297.22|6300.12|6300.12|6300.12|6300.12|6297.22|6297.22|0
1648538480000|2022-03-29 07:21:20|6301.54|6301.54|6301.29|6301.29|6301.54|6301.54|6301.29|6301.29|0
1648538490000|2022-03-29 07:21:30|6302.01|6302.01|6302.35|6302.35|6302.35|6302.35|6302.01|6302.01|0
1648538500000|2022-03-29 07:21:40|6303.07|6303.07|6303.07|6303.07|6303.07|6303.07|6303.07|6303.07|0
1648538520000|2022-03-29 07:22:00|6303.81|6303.81|6303.81|6303.81|6303.81|6303.81|6303.81|6303.81|0
1648538530000|2022-03-29 07:22:10|6300.25|6300.25|6297.62|6297.62|6300.25|6300.25|6296.19|6296.19|0
1648538560000|2022-03-29 07:22:40|6298.33|6298.33|6297.63|6297.63|6298.33|6298.33|6297.63|6297.63|0
1648538570000|2022-03-29 07:22:50|6298.13|6298.13|6300.51|6300.51|6300.51|6300.51|6298.13|6298.13|0
1648538580000|2022-03-29 07:23:00|6301.93|6301.93|6301.93|6301.93|6301.93|6301.93|6301.93|6301.93|0
1648538590000|2022-03-29 07:23:10|6302.65|6302.65|6302.65|6302.65|6302.65|6302.65|6302.65|6302.65|0
1648538600000|2022-03-29 07:23:20|6303.36|6303.36|6302.65|6302.65|6303.36|6303.36|6302.65|6302.65|0
1648538620000|2022-03-29 07:23:40|6301.22|6301.22|6303.36|6303.36|6303.36|6303.36|6301.22|6301.22|0
1648538640000|2022-03-29 07:24:00|6304.07|6304.07|6304.07|6304.07|6304.07|6304.07|6304.07|6304.07|0
1648538650000|2022-03-29 07:24:10|6303.82|6303.82|6299.55|6299.55|6303.82|6303.82|6299.55|6299.55|0
1648538660000|2022-03-29 07:24:20|6299.2|6299.2|6298.97|6298.97|6299.2|6299.2|6298.97|6298.97|0
1648538670000|2022-03-29 07:24:30|6297.55|6297.55|6297.55|6297.55|6297.55|6297.55|6297.55|6297.55|0
1648538680000|2022-03-29 07:24:40|6298.97|6298.97|6298.97|6298.97|6298.97|6298.97|6298.97|6298.97|0
1648538710000|2022-03-29 07:25:10|6297.55|6297.55|6296.8|6296.8|6297.55|6297.55|6296.12|6296.12|0
1648538750000|2022-03-29 07:25:50|6293.95|6293.95|6294.66|6294.66|6294.66|6294.66|6293.95|6293.95|0
1648538760000|2022-03-29 07:26:00|6294.17|6294.17|6294.17|6294.17|6294.17|6294.17|6294.17|6294.17|0
1648538770000|2022-03-29 07:26:10|6293.45|6293.45|6293.45|6293.45|6293.45|6293.45|6293.45|6293.45|0
1648538780000|2022-03-29 07:26:20|6293.12|6293.12|6293.12|6293.12|6293.12|6293.12|6293.12|6293.12|0
1648538790000|2022-03-29 07:26:30|6293.83|6293.83|6293.12|6293.12|6293.83|6293.83|6292.41|6292.41|0
1648538800000|2022-03-29 07:26:40|6292.38|6292.38|6292.38|6292.38|6292.38|6292.38|6292.38|6292.38|0
1648538810000|2022-03-29 07:26:50|6292.11|6292.11|6292.83|6292.83|6292.83|6292.83|6292.11|6292.11|0
1648538820000|2022-03-29 07:27:00|6293.09|6293.09|6293.09|6293.09|6293.09|6293.09|6293.09|6293.09|0
1648538830000|2022-03-29 07:27:10|6292.38|6292.38|6292.38|6292.38|6293.09|6293.09|6292.38|6292.38|0
1648538860000|2022-03-29 07:27:40|6293.09|6293.09|6293.09|6293.09|6293.09|6293.09|6293.09|6293.09|0
1648538870000|2022-03-29 07:27:50|6293.8|6293.8|6293.8|6293.8|6293.8|6293.8|6293.8|6293.8|0
1648538880000|2022-03-29 07:28:00|6294.15|6294.15|6292.04|6292.04|6294.27|6294.27|6292.04|6292.04|0
1648538900000|2022-03-29 07:28:20|6292.75|6292.75|6292.75|6292.75|6292.75|6292.75|6292.75|6292.75|0
1648538920000|2022-03-29 07:28:40|6292.04|6292.04|6295.14|6295.14|6295.14|6295.14|6292.04|6292.04|0
1648538970000|2022-03-29 07:29:30|6295.63|6295.63|6295.63|6295.63|6295.63|6295.63|6295.63|6295.63|0
1648538990000|2022-03-29 07:29:50|6296.34|6296.34|6296.34|6296.34|6296.34|6296.34|6296.34|6296.34|0
1648539000000|2022-03-29 07:30:00|6297.77|6297.77|6297.77|6297.77|6297.77|6297.77|6297.77|6297.77|0
1648539010000|2022-03-29 07:30:10|6297.42|6297.42|6297.88|6297.88|6297.88|6297.88|6297.42|6297.42|0
1648539060000|2022-03-29 07:31:00|6294.32|6294.32|6294.32|6294.32|6294.32|6294.32|6294.32|6294.32|0
1648539070000|2022-03-29 07:31:10|6295.03|6295.03|6295.03|6295.03|6295.03|6295.03|6295.03|6295.03|0
1648539120000|2022-03-29 07:32:00|6296.46|6296.46|6296.46|6296.46|6296.46|6296.46|6296.46|6296.46|0
1648539130000|2022-03-29 07:32:10|6298.13|6298.13|6299.55|6299.55|6299.55|6299.55|6298.13|6298.13|0
1648539140000|2022-03-29 07:32:20|6298.84|6298.84|6298.84|6298.84|6298.84|6298.84|6298.84|6298.84|0
1648539150000|2022-03-29 07:32:30|6298.61|6298.61|6298.61|6298.61|6298.61|6298.61|6298.61|6298.61|0
1648539200000|2022-03-29 07:33:20|6298.12|6298.12|6297.4|6297.4|6298.12|6298.12|6297.4|6297.4|0
1648539210000|2022-03-29 07:33:30|6296.69|6296.69|6296.69|6296.69|6296.69|6296.69|6296.69|6296.69|0
1648539230000|2022-03-29 07:33:50|6295.98|6295.98|6295.98|6295.98|6295.98|6295.98|6295.98|6295.98|0
1648539240000|2022-03-29 07:34:00|6295.27|6295.27|6295.27|6295.27|6295.27|6295.27|6295.27|6295.27|0
1648539250000|2022-03-29 07:34:10|6294.74|6294.74|6294.74|6294.74|6294.74|6294.74|6294.74|6294.74|0
1648539270000|2022-03-29 07:34:30|6295.09|6295.09|6295.09|6295.09|6295.09|6295.09|6295.09|6295.09|0
1648539280000|2022-03-29 07:34:40|6291.53|6291.53|6290.48|6290.48|6291.53|6291.53|6290.48|6290.48|0
1648539290000|2022-03-29 07:34:50|6289.81|6289.81|6290.48|6290.48|6290.48|6290.48|6289.81|6289.81|0
1648539300000|2022-03-29 07:35:00|6291.19|6291.19|6291.19|6291.19|6291.19|6291.19|6291.19|6291.19|0
1648539310000|2022-03-29 07:35:10|6290.95|6290.95|6292.37|6292.37|6293.79|6293.79|6290.95|6290.95|0
1648539340000|2022-03-29 07:35:40|6293.08|6293.08|6293.08|6293.08|6293.08|6293.08|6293.08|6293.08|0
1648539350000|2022-03-29 07:35:50|6293.79|6293.79|6293.79|6293.79|6293.79|6293.79|6293.79|6293.79|0
1648539370000|2022-03-29 07:36:10|6294.13|6294.13|6294.47|6294.47|6294.47|6294.47|6294.13|6294.13|0
1648539380000|2022-03-29 07:36:20|6294.13|6294.13|6294.13|6294.13|6294.13|6294.13|6294.13|6294.13|0
1648539410000|2022-03-29 07:36:50|6294.38|6294.38|6294.38|6294.38|6294.38|6294.38|6294.38|6294.38|0
1648539430000|2022-03-29 07:37:10|6291.53|6291.53|6291.53|6291.53|6291.53|6291.53|6291.53|6291.53|0
1648539460000|2022-03-29 07:37:40|6291.26|6291.26|6291.26|6291.26|6291.26|6291.26|6291.26|6291.26|0
1648539470000|2022-03-29 07:37:50|6290.55|6290.55|6290.55|6290.55|6290.55|6290.55|6290.55|6290.55|0
1648539480000|2022-03-29 07:38:00|6290.22|6290.22|6289.05|6289.05|6290.22|6290.22|6289.05|6289.05|0
1648539500000|2022-03-29 07:38:20|6286.91|6286.91|6287.63|6287.63|6287.63|6287.63|6286.91|6286.91|0
1648539510000|2022-03-29 07:38:30|6287.87|6287.87|6288.12|6288.12|6288.12|6288.12|6287.87|6287.87|0
1648539580000|2022-03-29 07:39:40|6287.77|6287.77|6287.89|6287.89|6287.89|6287.89|6287.77|6287.77|0
1648539590000|2022-03-29 07:39:50|6290.61|6290.61|6292.06|6292.06|6292.06|6292.06|6290.61|6290.61|0
1648539600000|2022-03-29 07:40:00|6291.1|6291.1|6291.1|6291.1|6291.1|6291.1|6291.1|6291.1|0
1648539610000|2022-03-29 07:40:10|6290.36|6290.36|6290.36|6290.36|6290.36|6290.36|6290.36|6290.36|0
1648539670000|2022-03-29 07:41:10|6291.07|6291.07|6291.07|6291.07|6291.07|6291.07|6291.07|6291.07|0
1648539690000|2022-03-29 07:41:30|6289.65|6289.65|6288.94|6288.94|6289.65|6289.65|6288.94|6288.94|0
1648539780000|2022-03-29 07:43:00|6288.26|6288.26|6288.26|6288.26|6288.26|6288.26|6288.26|6288.26|0
1648539790000|2022-03-29 07:43:10|6290.4|6290.4|6287.55|6287.55|6290.4|6290.4|6287.55|6287.55|0
1648539810000|2022-03-29 07:43:30|6287.29|6287.29|6288.71|6288.71|6288.71|6288.71|6287.29|6287.29|0
1648539820000|2022-03-29 07:43:40|6288|6288|6288|6288|6288|6288|6288|6288|0
1648539840000|2022-03-29 07:44:00|6288.23|6288.23|6288.23|6288.23|6288.23|6288.23|6288.23|6288.23|0
1648539860000|2022-03-29 07:44:20|6287.22|6287.22|6287.22|6287.22|6287.22|6287.22|6287.22|6287.22|0
1648539870000|2022-03-29 07:44:30|6287.47|6287.47|6287.47|6287.47|6287.47|6287.47|6287.47|6287.47|0
1648539910000|2022-03-29 07:45:10|6287.59|6287.59|6287.59|6287.59|6287.59|6287.59|6287.59|6287.59|0
1648539920000|2022-03-29 07:45:20|6288.26|6288.26|6288.26|6288.26|6288.26|6288.26|6288.26|6288.26|0
1648539930000|2022-03-29 07:45:30|6288.75|6288.75|6288.75|6288.75|6288.75|6288.75|6288.75|6288.75|0
1648539980000|2022-03-29 07:46:20|6289|6289|6291.85|6291.85|6291.85|6291.85|6289|6289|0
1648540000000|2022-03-29 07:46:40|6291.18|6291.18|6291.18|6291.18|6291.18|6291.18|6291.18|6291.18|0
1648540030000|2022-03-29 07:47:10|6290.93|6290.93|6290.93|6290.93|6290.93|6290.93|6290.93|6290.93|0
1648540040000|2022-03-29 07:47:20|6290.22|6290.22|6290.22|6290.22|6290.22|6290.22|6290.22|6290.22|0
1648540080000|2022-03-29 07:48:00|6289.72|6289.72|6289.72|6289.72|6289.72|6289.72|6289.72|6289.72|0
1648540090000|2022-03-29 07:48:10|6290.44|6290.44|6290.44|6290.44|6290.44|6290.44|6290.44|6290.44|0
1648540100000|2022-03-29 07:48:20|6287.44|6287.44|6286.01|6286.01|6287.44|6287.44|6286.01|6286.01|0
1648540110000|2022-03-29 07:48:30|6284.59|6284.59|6284.59|6284.59|6284.59|6284.59|6284.59|6284.59|0
1648540120000|2022-03-29 07:48:40|6285.3|6285.3|6285.07|6285.07|6285.3|6285.3|6285.07|6285.07|0
1648540140000|2022-03-29 07:49:00|6284.09|6284.09|6284.09|6284.09|6284.09|6284.09|6284.09|6284.09|0
1648540150000|2022-03-29 07:49:10|6283.98|6283.98|6283.98|6283.98|6283.98|6283.98|6283.98|6283.98|0
1648540190000|2022-03-29 07:49:50|6282.32|6282.32|6282.43|6282.43|6282.43|6282.43|6282.32|6282.32|0
1648540200000|2022-03-29 07:50:00|6283.86|6283.86|6283.86|6283.86|6283.86|6283.86|6283.86|6283.86|0
1648540210000|2022-03-29 07:50:10|6283.15|6283.15|6283.15|6283.15|6283.15|6283.15|6283.15|6283.15|0
1648540350000|2022-03-29 07:52:30|6283.26|6283.26|6283.26|6283.26|6283.26|6283.26|6283.26|6283.26|0
1648540380000|2022-03-29 07:53:00|6282.3|6282.3|6282.3|6282.3|6282.3|6282.3|6282.3|6282.3|0
1648540400000|2022-03-29 07:53:20|6283.02|6283.02|6283.73|6283.73|6283.73|6283.73|6283.02|6283.02|0
1648540430000|2022-03-29 07:53:50|6281.59|6281.59|6282.3|6282.3|6282.3|6282.3|6280.88|6280.88|0
1648540440000|2022-03-29 07:54:00|6280.88|6280.88|6280.88|6280.88|6280.88|6280.88|6280.88|6280.88|0
1648540490000|2022-03-29 07:54:50|6280.17|6280.17|6277.29|6277.29|6280.88|6280.88|6277.29|6277.29|0
1648540500000|2022-03-29 07:55:00|6277.03|6277.03|6277.03|6277.03|6277.03|6277.03|6277.03|6277.03|0
1648540520000|2022-03-29 07:55:20|6274.89|6274.89|6274.89|6274.89|6274.89|6274.89|6274.18|6274.18|0
1648540530000|2022-03-29 07:55:30|6275.12|6275.12|6272.69|6272.69|6275.12|6275.12|6272.69|6272.69|0
1648540560000|2022-03-29 07:56:00|6274.11|6274.11|6275.16|6275.16|6275.16|6275.16|6274.11|6274.11|0
1648540580000|2022-03-29 07:56:20|6274.83|6274.83|6274.83|6274.83|6274.83|6274.83|6274.83|6274.83|0
1648540590000|2022-03-29 07:56:30|6273.4|6273.4|6271.98|6271.98|6273.4|6273.4|6271.27|6271.27|0
1648540610000|2022-03-29 07:56:50|6272.69|6272.69|6272.69|6272.69|6272.69|6272.69|6272.69|6272.69|0
1648540630000|2022-03-29 07:57:10|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|0
1648540640000|2022-03-29 07:57:20|6274.49|6274.49|6274.49|6274.49|6274.49|6274.49|6274.49|6274.49|0
1648540680000|2022-03-29 07:58:00|6274.03|6274.03|6274.03|6274.03|6274.03|6274.03|6274.03|6274.03|0
1648540690000|2022-03-29 07:58:10|6272.64|6272.64|6272.64|6272.64|6272.64|6272.64|6272.64|6272.64|0
1648540700000|2022-03-29 07:58:20|6271.93|6271.93|6272.11|6272.11|6273.36|6273.36|6271.88|6271.88|0
1648540740000|2022-03-29 07:59:00|6272.82|6272.82|6272.82|6272.82|6272.82|6272.82|6272.82|6272.82|0
1648540760000|2022-03-29 07:59:20|6271.4|6271.4|6271.4|6271.4|6271.4|6271.4|6271.4|6271.4|0
1648540780000|2022-03-29 07:59:40|6272.82|6272.82|6273.07|6273.07|6273.07|6273.07|6272.82|6272.82|0
1648540800000|2022-03-29 08:00:00|6272.82|6272.82|6272.82|6272.82|6272.82|6272.82|6272.82|6272.82|0
1648540810000|2022-03-29 08:00:10|6272.11|6272.11|6272.44|6272.44|6272.44|6272.44|6272.11|6272.11|0
1648540830000|2022-03-29 08:00:30|6273.16|6273.16|6273.16|6273.16|6273.16|6273.16|6273.16|6273.16|0
1648540850000|2022-03-29 08:00:50|6273.87|6273.87|6277.43|6277.43|6277.43|6277.43|6273.87|6273.87|0
1648540870000|2022-03-29 08:01:10|6275.29|6275.29|6276.96|6276.96|6276.96|6276.96|6274.83|6274.83|0
1648540890000|2022-03-29 08:01:30|6275.54|6275.54|6276.96|6276.96|6276.96|6276.96|6275.54|6275.54|0
1648540910000|2022-03-29 08:01:50|6277.08|6277.08|6277.2|6277.2|6277.2|6277.2|6277.08|6277.08|0
1648540920000|2022-03-29 08:02:00|6276.86|6276.86|6276.86|6276.86|6276.86|6276.86|6276.86|6276.86|0
1648540930000|2022-03-29 08:02:10|6275.87|6275.87|6276.21|6276.21|6276.21|6276.21|6275.87|6275.87|0
1648540960000|2022-03-29 08:02:40|6275.95|6275.95|6276.21|6276.21|6276.21|6276.21|6275.95|6275.95|0
1648540990000|2022-03-29 08:03:10|6277.07|6277.07|6282.76|6282.76|6282.76|6282.76|6277.07|6277.07|0
1648541020000|2022-03-29 08:03:40|6280.63|6280.63|6279.91|6279.91|6280.63|6280.63|6279.91|6279.91|0
1648541060000|2022-03-29 08:04:20|6279.8|6279.8|6279.8|6279.8|6279.8|6279.8|6279.8|6279.8|0
1648541100000|2022-03-29 08:05:00|6279.09|6279.09|6279.68|6279.68|6279.8|6279.8|6279.09|6279.09|0
1648541110000|2022-03-29 08:05:10|6279.19|6279.19|6279.19|6279.19|6279.19|6279.19|6279.19|6279.19|0
1648541140000|2022-03-29 08:05:40|6278.94|6278.94|6278.94|6278.94|6278.94|6278.94|6278.94|6278.94|0
1648541160000|2022-03-29 08:06:00|6278.23|6278.23|6278.23|6278.23|6278.23|6278.23|6278.23|6278.23|0
1648541190000|2022-03-29 08:06:30|6278.94|6278.94|6278.94|6278.94|6278.94|6278.94|6278.94|6278.94|0
1648541240000|2022-03-29 08:07:20|6278.23|6278.23|6278.23|6278.23|6278.23|6278.23|6278.23|6278.23|0
1648541260000|2022-03-29 08:07:40|6277.89|6277.89|6277.18|6277.18|6277.89|6277.89|6277.18|6277.18|0
1648541280000|2022-03-29 08:08:00|6277.89|6277.89|6277.89|6277.89|6277.89|6277.89|6277.89|6277.89|0
1648541300000|2022-03-29 08:08:20|6278.23|6278.23|6278.23|6278.23|6278.23|6278.23|6278.23|6278.23|0
1648541350000|2022-03-29 08:09:10|6279.99|6279.99|6280.94|6280.94|6280.94|6280.94|6279.99|6279.99|0
1648541360000|2022-03-29 08:09:20|6281.2|6281.2|6281.2|6281.2|6281.2|6281.2|6281.2|6281.2|0
1648541370000|2022-03-29 08:09:30|6281.45|6281.45|6282.16|6282.16|6282.16|6282.16|6281.45|6281.45|0
1648541410000|2022-03-29 08:10:10|6281.82|6281.82|6282.49|6282.49|6282.49|6282.49|6281.82|6281.82|0
1648541470000|2022-03-29 08:11:10|6283.21|6283.21|6283.21|6283.21|6283.21|6283.21|6283.21|6283.21|0
1648541480000|2022-03-29 08:11:20|6282.49|6282.49|6282.49|6282.49|6282.49|6282.49|6282.49|6282.49|0
1648541510000|2022-03-29 08:11:50|6282.73|6282.73|6282.73|6282.73|6282.73|6282.73|6282.01|6282.01|0
1648541580000|2022-03-29 08:13:00|6282.49|6282.49|6282.49|6282.49|6282.49|6282.49|6282.49|6282.49|0
1648541600000|2022-03-29 08:13:20|6279.87|6279.87|6279.19|6279.19|6279.87|6279.87|6279.19|6279.19|0
1648541650000|2022-03-29 08:14:10|6278.73|6278.73|6278.73|6278.73|6278.73|6278.73|6278.73|6278.73|0
1648541700000|2022-03-29 08:15:00|6278.85|6278.85|6276.59|6276.59|6278.85|6278.85|6276.48|6276.48|0
1648541710000|2022-03-29 08:15:10|6275.88|6275.88|6276|6276|6276|6276|6275.88|6275.88|0
1648541740000|2022-03-29 08:15:40|6275.29|6275.29|6276.71|6276.71|6276.71|6276.71|6275.29|6275.29|0
1648541750000|2022-03-29 08:15:50|6276.59|6276.59|6275.9|6275.9|6276.71|6276.71|6275.9|6275.9|0
1648541760000|2022-03-29 08:16:00|6275.19|6275.19|6275.19|6275.19|6275.19|6275.19|6275.19|6275.19|0
1648541780000|2022-03-29 08:16:20|6274.47|6274.47|6274.47|6274.47|6274.47|6274.47|6274.47|6274.47|0
1648541800000|2022-03-29 08:16:40|6273.98|6273.98|6273.98|6273.98|6273.98|6273.98|6273.98|6273.98|0
1648541820000|2022-03-29 08:17:00|6274.69|6274.69|6274.69|6274.69|6274.69|6274.69|6274.69|6274.69|0
1648541860000|2022-03-29 08:17:40|6274.81|6274.81|6274.93|6274.93|6274.93|6274.93|6274.81|6274.81|0
1648541890000|2022-03-29 08:18:10|6275.64|6275.64|6275.64|6275.64|6275.64|6275.64|6275.64|6275.64|0
1648541910000|2022-03-29 08:18:30|6273.5|6273.5|6273.5|6273.5|6273.5|6273.5|6273.5|6273.5|0
1648541920000|2022-03-29 08:18:40|6273.39|6273.39|6271.96|6271.96|6273.39|6273.39|6271.96|6271.96|0
1648541950000|2022-03-29 08:19:10|6273.19|6273.19|6273.69|6273.69|6273.69|6273.69|6273.19|6273.19|0
1648541960000|2022-03-29 08:19:20|6274.4|6274.4|6272.97|6272.97|6274.4|6274.4|6272.97|6272.97|0
1648541980000|2022-03-29 08:19:40|6271.55|6271.55|6271.55|6271.55|6271.55|6271.55|6271.55|6271.55|0
1648541990000|2022-03-29 08:19:50|6270.84|6270.84|6269.41|6269.41|6270.84|6270.84|6269.41|6269.41|0
1648542050000|2022-03-29 08:20:50|6269.94|6269.94|6270.2|6270.2|6270.2|6270.2|6269.94|6269.94|0
1648542060000|2022-03-29 08:21:00|6270.54|6270.54|6271.07|6271.07|6271.07|6271.07|6270.54|6270.54|0
1648542070000|2022-03-29 08:21:10|6273.2|6273.2|6273.2|6273.2|6273.2|6273.2|6273.2|6273.2|0
1648542090000|2022-03-29 08:21:30|6273.94|6273.94|6273.19|6273.19|6273.94|6273.94|6273.19|6273.19|0
1648542130000|2022-03-29 08:22:10|6271.76|6271.76|6269.63|6269.63|6271.76|6271.76|6269.63|6269.63|0
1648542150000|2022-03-29 08:22:30|6268.91|6268.91|6268.22|6268.22|6268.91|6268.91|6268.22|6268.22|0
1648542160000|2022-03-29 08:22:40|6267.88|6267.88|6268.22|6268.22|6268.22|6268.22|6267.88|6267.88|0
1648542190000|2022-03-29 08:23:10|6268.48|6268.48|6268.48|6268.48|6268.48|6268.48|6268.48|6268.48|0
1648542200000|2022-03-29 08:23:20|6267.77|6267.77|6267.77|6267.77|6267.77|6267.77|6267.77|6267.77|0
1648542220000|2022-03-29 08:23:40|6267.03|6267.03|6266.57|6266.57|6267.03|6267.03|6266.57|6266.57|0
1648542240000|2022-03-29 08:24:00|6265.86|6265.86|6265.86|6265.86|6265.86|6265.86|6265.86|6265.86|0
1648542250000|2022-03-29 08:24:10|6265.14|6265.14|6265.86|6265.86|6265.86|6265.86|6264.43|6264.43|0
1648542260000|2022-03-29 08:24:20|6265.16|6265.16|6265.16|6265.16|6265.16|6265.16|6263.74|6263.74|0
1648542270000|2022-03-29 08:24:30|6264.45|6264.45|6263.02|6263.02|6264.45|6264.45|6263.02|6263.02|0
1648542290000|2022-03-29 08:24:50|6265.16|6265.16|6263.74|6263.74|6265.16|6265.16|6263.74|6263.74|0
1648542330000|2022-03-29 08:25:30|6261.6|6261.6|6260.89|6260.89|6261.6|6261.6|6260.89|6260.89|0
1648542340000|2022-03-29 08:25:40|6260.77|6260.77|6260.77|6260.77|6260.77|6260.77|6260.77|6260.77|0
1648542350000|2022-03-29 08:25:50|6260.06|6260.06|6260.06|6260.06|6260.06|6260.06|6260.06|6260.06|0
1648542360000|2022-03-29 08:26:00|6260.77|6260.77|6260.77|6260.77|6260.77|6260.77|6260.77|6260.77|0
1648542370000|2022-03-29 08:26:10|6261.04|6261.04|6261.04|6261.04|6261.04|6261.04|6261.04|6261.04|0
1648542380000|2022-03-29 08:26:20|6261.3|6261.3|6261.3|6261.3|6261.3|6261.3|6261.3|6261.3|0
1648542430000|2022-03-29 08:27:10|6260.59|6260.59|6260.59|6260.59|6260.59|6260.59|6260.59|6260.59|0
1648542440000|2022-03-29 08:27:20|6260.85|6260.85|6260.54|6260.54|6261.11|6261.11|6260.54|6260.54|0
1648542460000|2022-03-29 08:27:40|6259.53|6259.53|6258.52|6258.52|6259.53|6259.53|6258.52|6258.52|0
1648542470000|2022-03-29 08:27:50|6258.19|6258.19|6258.45|6258.45|6258.45|6258.45|6258.19|6258.19|0
1648542480000|2022-03-29 08:28:00|6258.1|6258.1|6258.1|6258.1|6258.1|6258.1|6258.1|6258.1|0
1648542520000|2022-03-29 08:28:40|6257.77|6257.77|6257.77|6257.77|6257.77|6257.77|6257.77|6257.77|0
1648542560000|2022-03-29 08:29:20|6258.02|6258.02|6258.02|6258.02|6258.02|6258.02|6258.02|6258.02|0
1648542570000|2022-03-29 08:29:30|6258.13|6258.13|6258.58|6258.58|6258.58|6258.58|6256.33|6256.33|0
1648542620000|2022-03-29 08:30:20|6258.83|6258.83|6259.08|6259.08|6259.08|6259.08|6258.58|6258.58|0
1648542640000|2022-03-29 08:30:40|6259.32|6259.32|6259.32|6259.32|6259.32|6259.32|6259.32|6259.32|0
1648542660000|2022-03-29 08:31:00|6258.98|6258.98|6258.74|6258.74|6258.98|6258.98|6258.74|6258.74|0
1648542700000|2022-03-29 08:31:40|6261.13|6261.13|6262.55|6262.55|6262.55|6262.55|6261.13|6261.13|0
1648542710000|2022-03-29 08:31:50|6261.13|6261.13|6260.42|6260.42|6261.13|6261.13|6260.42|6260.42|0
1648542720000|2022-03-29 08:32:00|6260.66|6260.66|6260.66|6260.66|6260.66|6260.66|6260.66|6260.66|0
1648542740000|2022-03-29 08:32:20|6261.37|6261.37|6265.45|6265.45|6265.45|6265.45|6261.37|6261.37|0
1648542750000|2022-03-29 08:32:30|6265.21|6265.21|6265.21|6265.21|6265.21|6265.21|6265.21|6265.21|0
1648542770000|2022-03-29 08:32:50|6265.95|6265.95|6265.95|6265.95|6265.95|6265.95|6265.95|6265.95|0
1648542780000|2022-03-29 08:33:00|6265.71|6265.71|6272.45|6272.45|6273.16|6273.16|6265.71|6265.71|0
1648542790000|2022-03-29 08:33:10|6273.16|6273.16|6270.32|6270.32|6273.16|6273.16|6270.32|6270.32|0
1648542830000|2022-03-29 08:33:50|6268.18|6268.18|6267.47|6267.47|6268.18|6268.18|6267.47|6267.47|0
1648542870000|2022-03-29 08:34:30|6268.18|6268.18|6268.89|6268.89|6268.89|6268.89|6268.18|6268.18|0
1648542960000|2022-03-29 08:36:00|6268.64|6268.64|6268.31|6268.31|6268.64|6268.64|6268.31|6268.31|0
1648542990000|2022-03-29 08:36:30|6267.57|6267.57|6267.57|6267.57|6267.57|6267.57|6267.57|6267.57|0
1648543010000|2022-03-29 08:36:50|6266.14|6266.14|6266.14|6266.14|6266.14|6266.14|6266.14|6266.14|0
1648543020000|2022-03-29 08:37:00|6265.43|6265.43|6266.93|6266.93|6266.93|6266.93|6265.43|6265.43|0
1648543050000|2022-03-29 08:37:30|6267.64|6267.64|6267.64|6267.64|6267.64|6267.64|6267.64|6267.64|0
1648543060000|2022-03-29 08:37:40|6269.78|6269.78|6269.53|6269.53|6269.78|6269.78|6269.53|6269.53|0
1648543110000|2022-03-29 08:38:30|6268.86|6268.86|6269.67|6269.67|6269.67|6269.67|6268.86|6268.86|0
1648543130000|2022-03-29 08:38:50|6269.94|6269.94|6269.94|6269.94|6269.94|6269.94|6269.94|6269.94|0
1648543150000|2022-03-29 08:39:10|6269.67|6269.67|6270.17|6270.17|6270.17|6270.17|6269.67|6269.67|0
1648543180000|2022-03-29 08:39:40|6270.43|6270.43|6270.7|6270.7|6270.96|6270.96|6270.43|6270.43|0
1648543190000|2022-03-29 08:39:50|6271.22|6271.22|6273.4|6273.4|6273.4|6273.4|6270.96|6270.96|0
1648543220000|2022-03-29 08:40:20|6273.16|6273.16|6273.16|6273.16|6273.16|6273.16|6273.16|6273.16|0
1648543230000|2022-03-29 08:40:30|6271.03|6271.03|6271.03|6271.03|6271.03|6271.03|6271.03|6271.03|0
1648543250000|2022-03-29 08:40:50|6272.45|6272.45|6272.45|6272.45|6272.45|6272.45|6272.45|6272.45|0
1648543300000|2022-03-29 08:41:40|6272.72|6272.72|6272.72|6272.72|6272.72|6272.72|6272.72|6272.72|0
1648543340000|2022-03-29 08:42:20|6278.78|6278.78|6277.35|6277.35|6278.78|6278.78|6277.35|6277.35|0
1648543350000|2022-03-29 08:42:30|6277.02|6277.02|6277.02|6277.02|6277.02|6277.02|6277.02|6277.02|0
1648543370000|2022-03-29 08:42:50|6277.25|6277.25|6277.25|6277.25|6277.25|6277.25|6277.25|6277.25|0
1648543380000|2022-03-29 08:43:00|6276.54|6276.54|6276.27|6276.27|6276.54|6276.54|6276.27|6276.27|0
1648543390000|2022-03-29 08:43:10|6276.01|6276.01|6276.01|6276.01|6276.01|6276.01|6276.01|6276.01|0
1648543410000|2022-03-29 08:43:30|6275.34|6275.34|6271.4|6271.4|6275.34|6275.34|6271.4|6271.4|0
1648543520000|2022-03-29 08:45:20|6270.93|6270.93|6270.93|6270.93|6270.93|6270.93|6270.93|6270.93|0
1648543610000|2022-03-29 08:46:50|6271.16|6271.16|6271.16|6271.16|6271.16|6271.16|6271.16|6271.16|0
1648543620000|2022-03-29 08:47:00|6271.4|6271.4|6271.4|6271.4|6271.4|6271.4|6271.4|6271.4|0
1648543670000|2022-03-29 08:47:50|6271.74|6271.74|6271.74|6271.74|6271.74|6271.74|6271.74|6271.74|0
1648543680000|2022-03-29 08:48:00|6271.97|6271.97|6271.97|6271.97|6271.97|6271.97|6271.97|6271.97|0
1648543690000|2022-03-29 08:48:10|6271.74|6271.74|6271.74|6271.74|6271.74|6271.74|6271.74|6271.74|0
1648543750000|2022-03-29 08:49:10|6271.51|6271.51|6271.51|6271.51|6271.51|6271.51|6271.51|6271.51|0
1648543760000|2022-03-29 08:49:20|6271.4|6271.4|6271.28|6271.28|6271.4|6271.4|6271.28|6271.28|0
1648543780000|2022-03-29 08:49:40|6272.7|6272.7|6273.66|6273.66|6273.66|6273.66|6272.7|6272.7|0
1648543790000|2022-03-29 08:49:50|6274.37|6274.37|6275.2|6275.2|6275.45|6275.45|6274.37|6274.37|0
1648543820000|2022-03-29 08:50:20|6274.49|6274.49|6274.49|6274.49|6274.49|6274.49|6274.49|6274.49|0
1648543860000|2022-03-29 08:51:00|6275.22|6275.22|6275.89|6275.89|6275.89|6275.89|6274.88|6274.88|0
1648543870000|2022-03-29 08:51:10|6275.22|6275.22|6275.55|6275.55|6275.55|6275.55|6275.22|6275.22|0
1648543940000|2022-03-29 08:52:20|6275.82|6275.82|6276.61|6276.61|6276.61|6276.61|6275.82|6275.82|0
1648543950000|2022-03-29 08:52:30|6276.87|6276.87|6276.87|6276.87|6276.87|6276.87|6276.87|6276.87|0
1648544100000|2022-03-29 08:55:00|6279.01|6279.01|6279.25|6279.25|6279.25|6279.25|6279.01|6279.01|0
1648544110000|2022-03-29 08:55:10|6279.37|6279.37|6279.37|6279.37|6279.37|6279.37|6279.37|6279.37|0
1648544140000|2022-03-29 08:55:40|6278.66|6278.66|6278.66|6278.66|6278.66|6278.66|6278.66|6278.66|0
1648544170000|2022-03-29 08:56:10|6278.41|6278.41|6278.41|6278.41|6278.41|6278.41|6278.41|6278.41|0
1648544180000|2022-03-29 08:56:20|6278.07|6278.07|6277.3|6277.3|6278.07|6278.07|6277.04|6277.04|0
1648544200000|2022-03-29 08:56:40|6275.16|6275.16|6275.16|6275.16|6275.16|6275.16|6275.16|6275.16|0
1648544220000|2022-03-29 08:57:00|6274.92|6274.92|6274.8|6274.8|6274.92|6274.92|6274.8|6274.8|0
1648544230000|2022-03-29 08:57:10|6274.09|6274.09|6273.38|6273.38|6274.8|6274.8|6273.38|6273.38|0
1648544240000|2022-03-29 08:57:20|6273.26|6273.26|6273.26|6273.26|6273.26|6273.26|6273.26|6273.26|0
1648544250000|2022-03-29 08:57:30|6273.15|6273.15|6272.73|6272.73|6273.26|6273.26|6272.73|6272.73|0
1648544280000|2022-03-29 08:58:00|6273.45|6273.45|6272.73|6272.73|6273.45|6273.45|6272.73|6272.73|0
1648544290000|2022-03-29 08:58:10|6272.02|6272.02|6272.02|6272.02|6272.02|6272.02|6272.02|6272.02|0
1648544310000|2022-03-29 08:58:30|6272.73|6272.73|6272.73|6272.73|6272.73|6272.73|6272.73|6272.73|0
1648544350000|2022-03-29 08:59:10|6274.16|6274.16|6274.87|6274.87|6274.87|6274.87|6274.16|6274.16|0
1648544360000|2022-03-29 08:59:20|6275.13|6275.13|6275.13|6275.13|6275.13|6275.13|6275.13|6275.13|0
1648544370000|2022-03-29 08:59:30|6275.25|6275.25|6276.06|6276.06|6276.06|6276.06|6275.25|6275.25|0
1648544380000|2022-03-29 08:59:40|6276.77|6276.77|6276.77|6276.77|6276.77|6276.77|6276.77|6276.77|0
1648544470000|2022-03-29 09:01:10|6279.16|6279.16|6279.16|6279.16|6279.16|6279.16|6279.16|6279.16|0
1648544590000|2022-03-29 09:03:10|6279.27|6279.27|6279.27|6279.27|6279.27|6279.27|6279.27|6279.27|0
1648544630000|2022-03-29 09:03:50|6279.5|6279.5|6279.5|6279.5|6279.5|6279.5|6279.5|6279.5|0
1648544670000|2022-03-29 09:04:30|6279.77|6279.77|6279.5|6279.5|6279.77|6279.77|6279.5|6279.5|0
1648544750000|2022-03-29 09:05:50|6279.01|6279.01|6279.01|6279.01|6279.01|6279.01|6279.01|6279.01|0
1648544850000|2022-03-29 09:07:30|6278.78|6278.78|6278.78|6278.78|6278.78|6278.78|6278.78|6278.78|0
1648544860000|2022-03-29 09:07:40|6278.89|6278.89|6280.66|6280.66|6281.14|6281.14|6278.89|6278.89|0
1648544870000|2022-03-29 09:07:50|6282.08|6282.08|6282.29|6282.29|6285.25|6285.25|6282.08|6282.08|0
1648544880000|2022-03-29 09:08:00|6280.37|6280.37|6276.03|6276.03|6280.37|6280.37|6275.32|6275.32|0
1648544890000|2022-03-29 09:08:10|6275.32|6275.32|6275.07|6275.07|6275.32|6275.32|6275.07|6275.07|0
1648544900000|2022-03-29 09:08:20|6277.21|6277.21|6275.27|6275.27|6277.21|6277.21|6275.27|6275.27|0
1648544910000|2022-03-29 09:08:30|6274.94|6274.94|6274.23|6274.23|6274.94|6274.94|6274.23|6274.23|0
1648544920000|2022-03-29 09:08:40|6274.49|6274.49|6271.18|6271.18|6274.49|6274.49|6271.18|6271.18|0
1648544930000|2022-03-29 09:08:50|6271.89|6271.89|6271.89|6271.89|6271.89|6271.89|6271.89|6271.89|0
1648544940000|2022-03-29 09:09:00|6271.43|6271.43|6271.31|6271.31|6271.43|6271.43|6271.31|6271.31|0
1648544960000|2022-03-29 09:09:20|6269.18|6269.18|6269.44|6269.44|6269.44|6269.44|6267.59|6267.59|0
1648544970000|2022-03-29 09:09:30|6268.73|6268.73|6269.44|6269.44|6269.44|6269.44|6268.73|6268.73|0
1648544980000|2022-03-29 09:09:40|6269.55|6269.55|6270.72|6270.72|6272.86|6272.86|6269.55|6269.55|0
1648544990000|2022-03-29 09:09:50|6270.97|6270.97|6270.97|6270.97|6270.97|6270.97|6270.97|6270.97|0
1648545010000|2022-03-29 09:10:10|6272.39|6272.39|6272.39|6272.39|6272.39|6272.39|6272.39|6272.39|0
1648545030000|2022-03-29 09:10:30|6273.81|6273.81|6273.35|6273.35|6274.06|6274.06|6273.35|6273.35|0
1648545050000|2022-03-29 09:10:50|6274.77|6274.77|6275.51|6275.51|6275.51|6275.51|6274.77|6274.77|0
1648545060000|2022-03-29 09:11:00|6276.22|6276.22|6276.22|6276.22|6276.22|6276.22|6276.22|6276.22|0
1648545070000|2022-03-29 09:11:10|6276.46|6276.46|6276.46|6276.46|6276.46|6276.46|6276.46|6276.46|0
1648545080000|2022-03-29 09:11:20|6276.57|6276.57|6276.57|6276.57|6276.57|6276.57|6276.57|6276.57|0
1648545090000|2022-03-29 09:11:30|6274.32|6274.32|6274.07|6274.07|6274.32|6274.32|6274.07|6274.07|0
1648545100000|2022-03-29 09:11:40|6273.83|6273.83|6274.19|6274.19|6274.54|6274.54|6273.83|6273.83|0
1648545130000|2022-03-29 09:12:10|6274.45|6274.45|6274.45|6274.45|6274.45|6274.45|6274.45|6274.45|0
1648545150000|2022-03-29 09:12:30|6275.17|6275.17|6275.17|6275.17|6275.17|6275.17|6275.17|6275.17|0
1648545180000|2022-03-29 09:13:00|6276.55|6276.55|6276.89|6276.89|6276.89|6276.89|6276.55|6276.55|0
1648545190000|2022-03-29 09:13:10|6276.18|6276.18|6276.18|6276.18|6276.18|6276.18|6276.18|6276.18|0
1648545240000|2022-03-29 09:14:00|6276.06|6276.06|6276.06|6276.06|6276.06|6276.06|6276.06|6276.06|0
1648545260000|2022-03-29 09:14:20|6275.57|6275.57|6275.57|6275.57|6275.57|6275.57|6275.57|6275.57|0
1648545270000|2022-03-29 09:14:30|6274.14|6274.14|6274.85|6274.85|6274.85|6274.85|6274.14|6274.14|0
1648545300000|2022-03-29 09:15:00|6275.57|6275.57|6275.8|6275.8|6275.8|6275.8|6275.57|6275.57|0
1648545320000|2022-03-29 09:15:20|6275.13|6275.13|6273.7|6273.7|6275.13|6275.13|6273.7|6273.7|0
1648545330000|2022-03-29 09:15:30|6273.35|6273.35|6273.24|6273.24|6273.35|6273.35|6273.24|6273.24|0
1648545340000|2022-03-29 09:15:40|6272.99|6272.99|6272.5|6272.5|6272.99|6272.99|6272.5|6272.5|0
1648545350000|2022-03-29 09:15:50|6271.07|6271.07|6270.55|6270.55|6271.07|6271.07|6270.55|6270.55|0
1648545400000|2022-03-29 09:16:40|6271.04|6271.04|6274.85|6274.85|6274.85|6274.85|6271.04|6271.04|0
1648545410000|2022-03-29 09:16:50|6273.43|6273.43|6274.85|6274.85|6274.85|6274.85|6273.43|6273.43|0
1648545420000|2022-03-29 09:17:00|6275.34|6275.34|6275.34|6275.34|6275.34|6275.34|6275.34|6275.34|0
1648545440000|2022-03-29 09:17:20|6274.63|6274.63|6274.63|6274.63|6274.63|6274.63|6274.63|6274.63|0
1648545460000|2022-03-29 09:17:40|6275.34|6275.34|6275.34|6275.34|6275.34|6275.34|6275.34|6275.34|0
1648545480000|2022-03-29 09:18:00|6275.92|6275.92|6275.46|6275.46|6275.92|6275.92|6275.46|6275.46|0
1648545500000|2022-03-29 09:18:20|6275.21|6275.21|6275.21|6275.21|6275.21|6275.21|6275.21|6275.21|0
1648545520000|2022-03-29 09:18:40|6274.5|6274.5|6274.5|6274.5|6274.5|6274.5|6274.5|6274.5|0
1648545530000|2022-03-29 09:18:50|6274.25|6274.25|6274.25|6274.25|6274.25|6274.25|6274.25|6274.25|0
1648545560000|2022-03-29 09:19:20|6274.97|6274.97|6274.97|6274.97|6274.97|6274.97|6274.97|6274.97|0
1648545570000|2022-03-29 09:19:30|6276.39|6276.39|6276.39|6276.39|6276.39|6276.39|6276.39|6276.39|0
1648545600000|2022-03-29 09:20:00|6275.68|6275.68|6275.68|6275.68|6275.68|6275.68|6275.68|6275.68|0
1648545620000|2022-03-29 09:20:20|6276.01|6276.01|6276.01|6276.01|6276.01|6276.01|6276.01|6276.01|0
1648545630000|2022-03-29 09:20:30|6275.68|6275.68|6275.93|6275.93|6275.93|6275.93|6275.68|6275.68|0
1648545670000|2022-03-29 09:21:10|6276.64|6276.64|6276.64|6276.64|6276.64|6276.64|6276.64|6276.64|0
1648545790000|2022-03-29 09:23:10|6275.68|6275.68|6275.68|6275.68|6275.68|6275.68|6275.68|6275.68|0
1648545820000|2022-03-29 09:23:40|6275.43|6275.43|6275.43|6275.43|6275.43|6275.43|6275.43|6275.43|0
1648545870000|2022-03-29 09:24:30|6272.58|6272.58|6272.58|6272.58|6272.58|6272.58|6272.58|6272.58|0
1648545890000|2022-03-29 09:24:50|6271.87|6271.87|6272.96|6272.96|6272.96|6272.96|6271.54|6271.54|0
1648545920000|2022-03-29 09:25:20|6270.82|6270.82|6270.71|6270.71|6270.82|6270.82|6270.71|6270.71|0
1648545950000|2022-03-29 09:25:50|6270.48|6270.48|6269.74|6269.74|6270.48|6270.48|6269.74|6269.74|0
1648545960000|2022-03-29 09:26:00|6270.08|6270.08|6267.08|6267.08|6270.08|6270.08|6267.08|6267.08|0
1648545990000|2022-03-29 09:26:30|6267.61|6267.61|6267.87|6267.87|6267.87|6267.87|6267.61|6267.61|0
1648546000000|2022-03-29 09:26:40|6267.16|6267.16|6268.82|6268.82|6269.3|6269.3|6267.16|6267.16|0
1648546110000|2022-03-29 09:28:30|6265.97|6265.97|6265.97|6265.97|6265.97|6265.97|6265.97|6265.97|0
1648546140000|2022-03-29 09:29:00|6266.68|6266.68|6265.97|6265.97|6266.68|6266.68|6265.97|6265.97|0
1648546160000|2022-03-29 09:29:20|6265.74|6265.74|6265.74|6265.74|6265.74|6265.74|6265.74|6265.74|0
1648546170000|2022-03-29 09:29:30|6266.45|6266.45|6266.45|6266.45|6266.45|6266.45|6266.45|6266.45|0
1648546200000|2022-03-29 09:30:00|6267.41|6267.41|6267.74|6267.74|6267.74|6267.74|6267.41|6267.41|0
1648546210000|2022-03-29 09:30:10|6267.03|6267.03|6266.32|6266.32|6267.03|6267.03|6266.32|6266.32|0
1648546220000|2022-03-29 09:30:20|6267.03|6267.03|6266.77|6266.77|6267.03|6267.03|6266.77|6266.77|0
1648546260000|2022-03-29 09:31:00|6266.09|6266.09|6265.98|6265.98|6266.09|6266.09|6265.98|6265.98|0
1648546270000|2022-03-29 09:31:10|6266.31|6266.31|6266.31|6266.31|6266.31|6266.31|6266.31|6266.31|0
1648546300000|2022-03-29 09:31:40|6266.07|6266.07|6266.07|6266.07|6266.07|6266.07|6266.07|6266.07|0
1648546310000|2022-03-29 09:31:50|6266.33|6266.33|6266.33|6266.33|6266.33|6266.33|6266.33|6266.33|0
1648546320000|2022-03-29 09:32:00|6266.07|6266.07|6265.73|6265.73|6266.07|6266.07|6265.73|6265.73|0
1648546340000|2022-03-29 09:32:20|6265.02|6265.02|6265.02|6265.02|6265.02|6265.02|6265.02|6265.02|0
1648546350000|2022-03-29 09:32:30|6263.6|6263.6|6264.31|6264.31|6264.31|6264.31|6263.6|6263.6|0
1648546450000|2022-03-29 09:34:10|6262.88|6262.88|6262.88|6262.88|6262.88|6262.88|6262.88|6262.88|0
1648546460000|2022-03-29 09:34:20|6262.55|6262.55|6259.7|6259.7|6262.55|6262.55|6259.7|6259.7|0
1648546480000|2022-03-29 09:34:40|6260.41|6260.41|6260.15|6260.15|6260.41|6260.41|6260.15|6260.15|0
1648546500000|2022-03-29 09:35:00|6260.26|6260.26|6260.26|6260.26|6260.26|6260.26|6260.26|6260.26|0
1648546510000|2022-03-29 09:35:10|6258.84|6258.84|6258.84|6258.84|6258.84|6258.84|6258.61|6258.61|0
1648546520000|2022-03-29 09:35:20|6257.41|6257.41|6257.41|6257.41|6257.41|6257.41|6257.41|6257.41|0
1648546530000|2022-03-29 09:35:30|6257.3|6257.3|6259.44|6259.44|6259.44|6259.44|6257.3|6257.3|0
1648546540000|2022-03-29 09:35:40|6258.01|6258.01|6259.44|6259.44|6259.44|6259.44|6258.01|6258.01|0
1648546550000|2022-03-29 09:35:50|6258.91|6258.91|6260.43|6260.43|6260.43|6260.43|6258.91|6258.91|0
1648546560000|2022-03-29 09:36:00|6261.85|6261.85|6262.84|6262.84|6262.84|6262.84|6261.14|6261.14|0
1648546570000|2022-03-29 09:36:10|6262.59|6262.59|6262.59|6262.59|6262.59|6262.59|6262.59|6262.59|0
1648546580000|2022-03-29 09:36:20|6262.84|6262.84|6262.84|6262.84|6262.84|6262.84|6262.84|6262.84|0
1648546590000|2022-03-29 09:36:30|6263.55|6263.55|6264.26|6264.26|6264.26|6264.26|6263.55|6263.55|0
1648546600000|2022-03-29 09:36:40|6264.76|6264.76|6266.52|6266.52|6266.52|6266.52|6264.76|6264.76|0
1648546610000|2022-03-29 09:36:50|6266.76|6266.76|6266.76|6266.76|6266.76|6266.76|6266.76|6266.76|0
1648546650000|2022-03-29 09:37:30|6267.26|6267.26|6267.5|6267.5|6267.5|6267.5|6267.26|6267.26|0
1648546660000|2022-03-29 09:37:40|6267.27|6267.27|6267.27|6267.27|6267.27|6267.27|6267.27|6267.27|0
1648546710000|2022-03-29 09:38:30|6266.56|6266.56|6266.56|6266.56|6266.56|6266.56|6266.56|6266.56|0
1648546740000|2022-03-29 09:39:00|6267.27|6267.27|6267.27|6267.27|6267.27|6267.27|6267.27|6267.27|0
1648546780000|2022-03-29 09:39:40|6267.98|6267.98|6269.92|6269.92|6269.92|6269.92|6267.27|6267.27|0
1648546790000|2022-03-29 09:39:50|6268.49|6268.49|6269.21|6269.21|6269.21|6269.21|6268.49|6268.49|0
1648546800000|2022-03-29 09:40:00|6268.96|6268.96|6268.96|6268.96|6268.96|6268.96|6268.96|6268.96|0
1648546810000|2022-03-29 09:40:10|6268.61|6268.61|6268.61|6268.61|6268.61|6268.61|6268.61|6268.61|0
1648546820000|2022-03-29 09:40:20|6270.04|6270.04|6271.12|6271.12|6272.54|6272.54|6270.04|6270.04|0
1648546840000|2022-03-29 09:40:40|6271.45|6271.45|6271.45|6271.45|6271.45|6271.45|6271.45|6271.45|0
1648546850000|2022-03-29 09:40:50|6271.7|6271.7|6271.7|6271.7|6271.7|6271.7|6271.7|6271.7|0
1648546860000|2022-03-29 09:41:00|6271.96|6271.96|6272.31|6272.31|6272.31|6272.31|6271.96|6271.96|0
1648546880000|2022-03-29 09:41:20|6272.54|6272.54|6272.54|6272.54|6272.54|6272.54|6272.54|6272.54|0
1648546890000|2022-03-29 09:41:30|6272.31|6272.31|6272.31|6272.31|6272.31|6272.31|6272.31|6272.31|0
1648546900000|2022-03-29 09:41:40|6272.65|6272.65|6272.65|6272.65|6272.65|6272.65|6272.65|6272.65|0
1648546940000|2022-03-29 09:42:20|6272.98|6272.98|6273.48|6273.48|6273.48|6273.48|6272.98|6272.98|0
1648546960000|2022-03-29 09:42:40|6274.9|6274.9|6278.71|6278.71|6278.71|6278.71|6274.9|6274.9|0
1648546980000|2022-03-29 09:43:00|6278|6278|6278.34|6278.34|6278.34|6278.34|6278|6278|0
1648546990000|2022-03-29 09:43:10|6277.63|6277.63|6277.63|6277.63|6277.63|6277.63|6277.63|6277.63|0
1648547000000|2022-03-29 09:43:20|6278.34|6278.34|6278.34|6278.34|6278.34|6278.34|6278.34|6278.34|0
1648547010000|2022-03-29 09:43:30|6278.23|6278.23|6278.23|6278.23|6278.23|6278.23|6278.23|6278.23|0
1648547030000|2022-03-29 09:43:50|6277.73|6277.73|6276.9|6276.9|6277.73|6277.73|6276.9|6276.9|0
1648547040000|2022-03-29 09:44:00|6276.57|6276.57|6277.81|6277.81|6277.81|6277.81|6276.57|6276.57|0
1648547060000|2022-03-29 09:44:20|6279.23|6279.23|6279.94|6279.94|6279.94|6279.94|6279.23|6279.23|0
1648547070000|2022-03-29 09:44:30|6277.81|6277.81|6278.3|6278.3|6278.3|6278.3|6277.81|6277.81|0
1648547100000|2022-03-29 09:45:00|6278.55|6278.55|6278.55|6278.55|6278.55|6278.55|6278.55|6278.55|0
1648547140000|2022-03-29 09:45:40|6278.08|6278.08|6278.08|6278.08|6278.08|6278.08|6278.08|6278.08|0
1648547150000|2022-03-29 09:45:50|6278.35|6278.35|6278.35|6278.35|6278.35|6278.35|6278.35|6278.35|0
1648547160000|2022-03-29 09:46:00|6279.06|6279.06|6279.77|6279.77|6279.77|6279.77|6279.06|6279.06|0
1648547180000|2022-03-29 09:46:20|6281.2|6281.2|6281.91|6281.91|6281.91|6281.91|6281.2|6281.2|0
1648547200000|2022-03-29 09:46:40|6282.24|6282.24|6282.49|6282.49|6282.49|6282.49|6282.24|6282.24|0
1648547210000|2022-03-29 09:46:50|6283.16|6283.16|6283.03|6283.03|6283.16|6283.16|6282.92|6282.92|0
1648547220000|2022-03-29 09:47:00|6281.61|6281.61|6281.61|6281.61|6281.61|6281.61|6281.61|6281.61|0
1648547230000|2022-03-29 09:47:10|6281.38|6281.38|6281.38|6281.38|6281.38|6281.38|6281.38|6281.38|0
1648547270000|2022-03-29 09:47:50|6283.51|6283.51|6282.8|6282.8|6283.51|6283.51|6282.8|6282.8|0
1648547280000|2022-03-29 09:48:00|6282.92|6282.92|6282.42|6282.42|6282.92|6282.92|6282.42|6282.42|0
1648547290000|2022-03-29 09:48:10|6282.18|6282.18|6282.18|6282.18|6282.18|6282.18|6282.18|6282.18|0
1648547330000|2022-03-29 09:48:50|6281.46|6281.46|6281.69|6281.69|6281.69|6281.69|6281.46|6281.46|0
1648547350000|2022-03-29 09:49:10|6281.23|6281.23|6280.29|6280.29|6281.23|6281.23|6280.29|6280.29|0
1648547360000|2022-03-29 09:49:20|6282.42|6282.42|6283.14|6283.14|6283.14|6283.14|6281|6281|0
1648547370000|2022-03-29 09:49:30|6283.25|6283.25|6282.54|6282.54|6283.25|6283.25|6282.54|6282.54|0
1648547390000|2022-03-29 09:49:50|6283.03|6283.03|6283.03|6283.03|6283.03|6283.03|6283.03|6283.03|0
1648547400000|2022-03-29 09:50:00|6283.3|6283.3|6286.62|6286.62|6286.62|6286.62|6283.3|6283.3|0
1648547410000|2022-03-29 09:50:10|6288.76|6288.76|6288.76|6288.76|6288.76|6288.76|6288.76|6288.76|0
1648547430000|2022-03-29 09:50:30|6287.34|6287.34|6288.05|6288.05|6288.05|6288.05|6287.34|6287.34|0
1648547440000|2022-03-29 09:50:40|6289.47|6289.47|6290.18|6290.18|6290.18|6290.18|6289.47|6289.47|0
1648547460000|2022-03-29 09:51:00|6290.07|6290.07|6290.07|6290.07|6290.07|6290.07|6290.07|6290.07|0
1648547470000|2022-03-29 09:51:10|6288.64|6288.64|6288.64|6288.64|6288.64|6288.64|6288.64|6288.64|0
1648547480000|2022-03-29 09:51:20|6289.36|6289.36|6290.07|6290.07|6290.07|6290.07|6289.36|6289.36|0
1648547550000|2022-03-29 09:52:30|6290.78|6290.78|6290.78|6290.78|6290.78|6290.78|6290.78|6290.78|0
1648547560000|2022-03-29 09:52:40|6292.2|6292.2|6292.2|6292.2|6292.2|6292.2|6292.2|6292.2|0
1648547580000|2022-03-29 09:53:00|6292.32|6292.32|6292.32|6292.32|6292.32|6292.32|6292.32|6292.32|0
1648547600000|2022-03-29 09:53:20|6293.74|6293.74|6293.74|6293.74|6293.74|6293.74|6293.74|6293.74|0
1648547610000|2022-03-29 09:53:30|6294.33|6294.33|6294.66|6294.66|6294.66|6294.66|6294.33|6294.33|0
1648547630000|2022-03-29 09:53:50|6296.09|6296.09|6295.38|6295.38|6296.09|6296.09|6295.38|6295.38|0
1648547660000|2022-03-29 09:54:20|6293.95|6293.95|6293.95|6293.95|6293.95|6293.95|6293.95|6293.95|0
1648547710000|2022-03-29 09:55:10|6293.24|6293.24|6293.24|6293.24|6293.24|6293.24|6293.24|6293.24|0
1648547730000|2022-03-29 09:55:30|6294.66|6294.66|6294.66|6294.66|6294.66|6294.66|6294.66|6294.66|0
1648547740000|2022-03-29 09:55:40|6293.95|6293.95|6293.95|6293.95|6293.95|6293.95|6293.95|6293.95|0
1648547760000|2022-03-29 09:56:00|6294.66|6294.66|6293.95|6293.95|6294.66|6294.66|6293.95|6293.95|0
1648547780000|2022-03-29 09:56:20|6294.2|6294.2|6294.91|6294.91|6294.91|6294.91|6294.2|6294.2|0
1648547790000|2022-03-29 09:56:30|6294.79|6294.79|6294.79|6294.79|6294.79|6294.79|6294.79|6294.79|0
1648547800000|2022-03-29 09:56:40|6294.12|6294.12|6291.29|6291.29|6294.12|6294.12|6291.29|6291.29|0
1648547810000|2022-03-29 09:56:50|6290.95|6290.95|6289.96|6289.96|6290.95|6290.95|6289.96|6289.96|0
1648547860000|2022-03-29 09:57:40|6289.25|6289.25|6289.25|6289.25|6289.25|6289.25|6289.25|6289.25|0
1648547870000|2022-03-29 09:57:50|6289.96|6289.96|6289.96|6289.96|6289.96|6289.96|6289.96|6289.96|0
1648547900000|2022-03-29 09:58:20|6289.29|6289.29|6289.29|6289.29|6289.29|6289.29|6289.29|6289.29|0
1648547920000|2022-03-29 09:58:40|6289.04|6289.04|6289.04|6289.04|6289.04|6289.04|6289.04|6289.04|0
1648547930000|2022-03-29 09:58:50|6287.14|6287.14|6287.85|6287.85|6287.85|6287.85|6287.14|6287.14|0
1648547950000|2022-03-29 09:59:10|6289.28|6289.28|6289.04|6289.04|6289.28|6289.28|6289.04|6289.04|0
1648547980000|2022-03-29 09:59:40|6288.33|6288.33|6285.48|6285.48|6288.33|6288.33|6285.48|6285.48|0
1648548050000|2022-03-29 10:00:50|6283.35|6283.35|6283.35|6283.35|6283.35|6283.35|6283.35|6283.35|0
1648548070000|2022-03-29 10:01:10|6284.02|6284.02|6284.02|6284.02|6284.02|6284.02|6284.02|6284.02|0
1648548100000|2022-03-29 10:01:40|6283.31|6283.31|6284.02|6284.02|6284.02|6284.02|6283.31|6283.31|0
1648548130000|2022-03-29 10:02:10|6281.88|6281.88|6281.88|6281.88|6281.88|6281.88|6281.88|6281.88|0
1648548140000|2022-03-29 10:02:20|6283.31|6283.31|6284.02|6284.02|6284.02|6284.02|6283.31|6283.31|0
1648548180000|2022-03-29 10:03:00|6284.27|6284.27|6284.27|6284.27|6284.27|6284.27|6284.27|6284.27|0
1648548190000|2022-03-29 10:03:10|6284.38|6284.38|6284.38|6284.38|6284.38|6284.38|6284.38|6284.38|0
1648548200000|2022-03-29 10:03:20|6285.81|6285.81|6285.81|6285.81|6285.81|6285.81|6285.81|6285.81|0
1648548240000|2022-03-29 10:04:00|6287.23|6287.23|6287.57|6287.57|6287.57|6287.57|6287.23|6287.23|0
1648548250000|2022-03-29 10:04:10|6287.81|6287.81|6288.06|6288.06|6288.06|6288.06|6287.81|6287.81|0
1648548260000|2022-03-29 10:04:20|6288.31|6288.31|6288.31|6288.31|6288.31|6288.31|6288.31|6288.31|0
1648548270000|2022-03-29 10:04:30|6289.02|6289.02|6287.59|6287.59|6289.02|6289.02|6287.59|6287.59|0
1648548300000|2022-03-29 10:05:00|6286.17|6286.17|6284.96|6284.96|6286.17|6286.17|6283.54|6283.54|0
1648548310000|2022-03-29 10:05:10|6283.54|6283.54|6283.2|6283.2|6283.54|6283.54|6283.2|6283.2|0
1648548320000|2022-03-29 10:05:20|6282.96|6282.96|6282.29|6282.29|6282.96|6282.96|6282.29|6282.29|0
1648548330000|2022-03-29 10:05:30|6281.57|6281.57|6281.57|6281.57|6282.29|6282.29|6280.86|6280.86|0
1648548340000|2022-03-29 10:05:40|6281.33|6281.33|6281.06|6281.06|6281.33|6281.33|6281.06|6281.06|0
1648548350000|2022-03-29 10:05:50|6282.82|6282.82|6282.82|6282.82|6282.82|6282.82|6282.82|6282.82|0
1648548360000|2022-03-29 10:06:00|6284.25|6284.25|6284.25|6284.25|6284.25|6284.25|6284.25|6284.25|0
1648548370000|2022-03-29 10:06:10|6282.11|6282.11|6282.11|6282.11|6282.11|6282.11|6282.11|6282.11|0
1648548380000|2022-03-29 10:06:20|6282.6|6282.6|6282.98|6282.98|6283.32|6283.32|6281.18|6281.18|0
1648548390000|2022-03-29 10:06:30|6283.24|6283.24|6283.24|6283.24|6283.24|6283.24|6283.24|6283.24|0
1648548400000|2022-03-29 10:06:40|6282.53|6282.53|6282.53|6282.53|6282.53|6282.53|6282.53|6282.53|0
1648548420000|2022-03-29 10:07:00|6282.04|6282.04|6282.04|6282.04|6282.04|6282.04|6282.04|6282.04|0
1648548430000|2022-03-29 10:07:10|6282.75|6282.75|6282.04|6282.04|6282.75|6282.75|6282.04|6282.04|0
1648548490000|2022-03-29 10:08:10|6279.9|6279.9|6278.48|6278.48|6279.9|6279.9|6278.48|6278.48|0
1648548500000|2022-03-29 10:08:20|6276.34|6276.34|6277.77|6277.77|6277.77|6277.77|6276.34|6276.34|0
1648548520000|2022-03-29 10:08:40|6277.53|6277.53|6277.53|6277.53|6277.53|6277.53|6277.53|6277.53|0
1648548530000|2022-03-29 10:08:50|6277.42|6277.42|6277.91|6277.91|6277.91|6277.91|6277.42|6277.42|0
1648548540000|2022-03-29 10:09:00|6279.34|6279.34|6280.76|6280.76|6280.76|6280.76|6279.34|6279.34|0
1648548560000|2022-03-29 10:09:20|6282.18|6282.18|6282.18|6282.18|6282.18|6282.18|6282.18|6282.18|0
1648548580000|2022-03-29 10:09:40|6282.9|6282.9|6282.9|6282.9|6282.9|6282.9|6282.9|6282.9|0
1648548590000|2022-03-29 10:09:50|6283.57|6283.57|6283.82|6283.82|6283.82|6283.82|6283.57|6283.57|0
1648548600000|2022-03-29 10:10:00|6284.53|6284.53|6284.53|6284.53|6284.53|6284.53|6284.53|6284.53|0
1648548610000|2022-03-29 10:10:10|6284.88|6284.88|6286.68|6286.68|6286.68|6286.68|6284.88|6284.88|0
1648548620000|2022-03-29 10:10:20|6286.94|6286.94|6287.62|6287.62|6287.62|6287.62|6286.94|6286.94|0
1648548630000|2022-03-29 10:10:30|6288.33|6288.33|6288.33|6288.33|6288.33|6288.33|6288.33|6288.33|0
1648548640000|2022-03-29 10:10:40|6288.82|6288.82|6286.68|6286.68|6288.82|6288.82|6286.68|6286.68|0
1648548680000|2022-03-29 10:11:20|6286.95|6286.95|6286.95|6286.95|6286.95|6286.95|6286.95|6286.95|0
1648548690000|2022-03-29 10:11:30|6286.24|6286.24|6285.08|6285.08|6286.95|6286.95|6285.08|6285.08|0
1648548700000|2022-03-29 10:11:40|6285.79|6285.79|6285.79|6285.79|6285.79|6285.79|6285.79|6285.79|0
1648548710000|2022-03-29 10:11:50|6286.05|6286.05|6286.05|6286.05|6286.05|6286.05|6286.05|6286.05|0
1648548720000|2022-03-29 10:12:00|6286.31|6286.31|6286.31|6286.31|6286.31|6286.31|6286.31|6286.31|0
1648548780000|2022-03-29 10:13:00|6286.05|6286.05|6286.05|6286.05|6286.05|6286.05|6286.05|6286.05|0
1648548800000|2022-03-29 10:13:20|6286.76|6286.76|6286.76|6286.76|6286.76|6286.76|6286.76|6286.76|0
1648548850000|2022-03-29 10:14:10|6287.48|6287.48|6287.48|6287.48|6287.48|6287.48|6287.48|6287.48|0
1648548860000|2022-03-29 10:14:20|6287.59|6287.59|6287.59|6287.59|6287.59|6287.59|6287.59|6287.59|0
1648548870000|2022-03-29 10:14:30|6289.02|6289.02|6289.02|6289.02|6289.02|6289.02|6289.02|6289.02|0
1648548880000|2022-03-29 10:14:40|6286.17|6286.17|6284.74|6284.74|6286.88|6286.88|6284.74|6284.74|0
1648548890000|2022-03-29 10:14:50|6285.09|6285.09|6285.09|6285.09|6285.09|6285.09|6285.09|6285.09|0
1648548970000|2022-03-29 10:16:10|6285.35|6285.35|6285.35|6285.35|6285.35|6285.35|6285.35|6285.35|0
1648548980000|2022-03-29 10:16:20|6288.91|6288.91|6288.91|6288.91|6288.91|6288.91|6288.91|6288.91|0
1648548990000|2022-03-29 10:16:30|6289.03|6289.03|6289.99|6289.99|6289.99|6289.99|6289.03|6289.03|0
1648549000000|2022-03-29 10:16:40|6289.74|6289.74|6291.88|6291.88|6291.88|6291.88|6289.74|6289.74|0
1648549010000|2022-03-29 10:16:50|6292.12|6292.12|6292.12|6292.12|6292.12|6292.12|6292.12|6292.12|0
1648549030000|2022-03-29 10:17:10|6292.39|6292.39|6292.39|6292.39|6292.39|6292.39|6292.39|6292.39|0
1648549090000|2022-03-29 10:18:10|6290.25|6290.25|6290.48|6290.48|6290.48|6290.48|6290.25|6290.25|0
1648549110000|2022-03-29 10:18:30|6290.24|6290.24|6290.24|6290.24|6290.24|6290.24|6290.24|6290.24|0
1648549140000|2022-03-29 10:19:00|6290.48|6290.48|6292.15|6292.15|6292.15|6292.15|6290.48|6290.48|0
1648549150000|2022-03-29 10:19:10|6291.82|6291.82|6291.82|6291.82|6291.82|6291.82|6291.82|6291.82|0
1648549190000|2022-03-29 10:19:50|6292.15|6292.15|6292.87|6292.87|6292.87|6292.87|6292.15|6292.15|0
1648549200000|2022-03-29 10:20:00|6293.58|6293.58|6293.58|6293.58|6293.58|6293.58|6293.58|6293.58|0
1648549240000|2022-03-29 10:20:40|6293.83|6293.83|6293.11|6293.11|6293.83|6293.83|6293.11|6293.11|0
1648549270000|2022-03-29 10:21:10|6292.85|6292.85|6292.97|6292.97|6292.97|6292.97|6292.85|6292.85|0
1648549290000|2022-03-29 10:21:30|6293.68|6293.68|6292.97|6292.97|6293.68|6293.68|6292.97|6292.97|0
1648549310000|2022-03-29 10:21:50|6293.68|6293.68|6293.68|6293.68|6293.68|6293.68|6293.68|6293.68|0
1648549350000|2022-03-29 10:22:30|6292.25|6292.25|6291.54|6291.54|6292.25|6292.25|6291.54|6291.54|0
1648549380000|2022-03-29 10:23:00|6292.07|6292.07|6292.07|6292.07|6292.07|6292.07|6292.07|6292.07|0
1648549390000|2022-03-29 10:23:10|6291.8|6291.8|6291.8|6291.8|6291.8|6291.8|6291.8|6291.8|0
1648549430000|2022-03-29 10:23:50|6291.69|6291.69|6291.69|6291.69|6291.69|6291.69|6291.69|6291.69|0
1648549460000|2022-03-29 10:24:20|6291.46|6291.46|6291.46|6291.46|6291.46|6291.46|6291.46|6291.46|0
1648549470000|2022-03-29 10:24:30|6289.32|6289.32|6289.32|6289.32|6289.32|6289.32|6289.32|6289.32|0
1648549490000|2022-03-29 10:24:50|6289.21|6289.21|6288.86|6288.86|6289.21|6289.21|6288.74|6288.74|0
1648549500000|2022-03-29 10:25:00|6289.09|6289.09|6289.09|6289.09|6289.09|6289.09|6289.09|6289.09|0
1648549530000|2022-03-29 10:25:30|6289.67|6289.67|6289.67|6289.67|6289.67|6289.67|6289.67|6289.67|0
1648549550000|2022-03-29 10:25:50|6289.92|6289.92|6290.63|6290.63|6290.63|6290.63|6289.92|6289.92|0
1648549580000|2022-03-29 10:26:20|6290.88|6290.88|6290.88|6290.88|6290.88|6290.88|6290.88|6290.88|0
1648549590000|2022-03-29 10:26:30|6290.54|6290.54|6290.54|6290.54|6290.54|6290.54|6290.54|6290.54|0
1648549610000|2022-03-29 10:26:50|6288.4|6288.4|6288.4|6288.4|6288.4|6288.4|6288.4|6288.4|0
1648549650000|2022-03-29 10:27:30|6287.69|6287.69|6287.69|6287.69|6287.69|6287.69|6287.69|6287.69|0
1648549660000|2022-03-29 10:27:40|6286.27|6286.27|6286.98|6286.98|6286.98|6286.98|6286.27|6286.27|0
1648549670000|2022-03-29 10:27:50|6287.69|6287.69|6287.69|6287.69|6287.69|6287.69|6287.69|6287.69|0
1648549680000|2022-03-29 10:28:00|6287.45|6287.45|6286.98|6286.98|6287.45|6287.45|6286.98|6286.98|0
1648549720000|2022-03-29 10:28:40|6286.49|6286.49|6286.74|6286.74|6286.74|6286.74|6286.49|6286.49|0
1648549740000|2022-03-29 10:29:00|6285.07|6285.07|6284.39|6284.39|6285.07|6285.07|6284.39|6284.39|0
1648549790000|2022-03-29 10:29:50|6281.55|6281.55|6281.55|6281.55|6281.55|6281.55|6281.55|6281.55|0
1648549800000|2022-03-29 10:30:00|6281.05|6281.05|6281.05|6281.05|6281.05|6281.05|6281.05|6281.05|0
1648549810000|2022-03-29 10:30:10|6280.94|6280.94|6280.94|6280.94|6280.94|6280.94|6280.94|6280.94|0
1648549820000|2022-03-29 10:30:20|6281.05|6281.05|6281.05|6281.05|6281.05|6281.05|6281.05|6281.05|0
1648549860000|2022-03-29 10:31:00|6279.63|6279.63|6279.63|6279.63|6279.63|6279.63|6279.63|6279.63|0
1648549880000|2022-03-29 10:31:20|6279.29|6279.29|6279.29|6279.29|6279.29|6279.29|6279.29|6279.29|0
1648549890000|2022-03-29 10:31:30|6279.03|6279.03|6277.6|6277.6|6279.03|6279.03|6277.6|6277.6|0
1648549900000|2022-03-29 10:31:40|6277.49|6277.49|6276.99|6276.99|6277.49|6277.49|6276.99|6276.99|0
1648549910000|2022-03-29 10:31:50|6277.34|6277.34|6277.23|6277.23|6277.34|6277.34|6277.23|6277.23|0
1648549920000|2022-03-29 10:32:00|6276.51|6276.51|6276.51|6276.51|6276.51|6276.51|6276.51|6276.51|0
1648549930000|2022-03-29 10:32:10|6275.8|6275.8|6275.8|6275.8|6275.8|6275.8|6275.8|6275.8|0
1648549950000|2022-03-29 10:32:30|6276.51|6276.51|6279.44|6279.44|6279.44|6279.44|6276.51|6276.51|0
1648549960000|2022-03-29 10:32:40|6278.91|6278.91|6278.91|6278.91|6278.91|6278.91|6278.91|6278.91|0
1648549980000|2022-03-29 10:33:00|6278.65|6278.65|6278.65|6278.65|6278.65|6278.65|6278.65|6278.65|0
1648550020000|2022-03-29 10:33:40|6277.23|6277.23|6277.23|6277.23|6277.23|6277.23|6277.23|6277.23|0
1648550030000|2022-03-29 10:33:50|6276.89|6276.89|6276.89|6276.89|6276.89|6276.89|6276.89|6276.89|0
1648550060000|2022-03-29 10:34:20|6277.6|6277.6|6277.6|6277.6|6277.6|6277.6|6277.6|6277.6|0
1648550110000|2022-03-29 10:35:10|6277.94|6277.94|6277.23|6277.23|6277.94|6277.94|6277.23|6277.23|0
1648550120000|2022-03-29 10:35:20|6277.94|6277.94|6277.94|6277.94|6277.94|6277.94|6277.94|6277.94|0
1648550150000|2022-03-29 10:35:50|6278.43|6278.43|6278.43|6278.43|6278.43|6278.43|6278.43|6278.43|0
1648550160000|2022-03-29 10:36:00|6278.77|6278.77|6278.77|6278.77|6278.77|6278.77|6278.77|6278.77|0
1648550220000|2022-03-29 10:37:00|6278.5|6278.5|6278.5|6278.5|6278.5|6278.5|6278.5|6278.5|0
1648550240000|2022-03-29 10:37:20|6275.66|6275.66|6275.66|6275.66|6275.66|6275.66|6275.66|6275.66|0
1648550260000|2022-03-29 10:37:40|6274.42|6274.42|6274.19|6274.19|6274.42|6274.42|6274.19|6274.19|0
1648550270000|2022-03-29 10:37:50|6273.93|6273.93|6273.66|6273.66|6273.93|6273.93|6273.66|6273.66|0
1648550280000|2022-03-29 10:38:00|6273.4|6273.4|6273.14|6273.14|6273.4|6273.4|6273.14|6273.14|0
1648550320000|2022-03-29 10:38:40|6272.87|6272.87|6272.87|6272.87|6272.87|6272.87|6272.87|6272.87|0
1648550330000|2022-03-29 10:38:50|6270.74|6270.74|6271.45|6271.45|6271.45|6271.45|6270.74|6270.74|0
1648550370000|2022-03-29 10:39:30|6270.03|6270.03|6268.82|6268.82|6270.03|6270.03|6268.82|6268.82|0
1648550400000|2022-03-29 10:40:00|6268.11|6268.11|6267.4|6267.4|6268.11|6268.11|6267.06|6267.06|0
1648550410000|2022-03-29 10:40:10|6268.11|6268.11|6268.11|6268.11|6268.82|6268.82|6268.11|6268.11|0
1648550420000|2022-03-29 10:40:20|6267.86|6267.86|6267.86|6267.86|6267.86|6267.86|6267.86|6267.86|0
1648550430000|2022-03-29 10:40:30|6267.12|6267.12|6267.12|6267.12|6267.12|6267.12|6267.12|6267.12|0
1648550440000|2022-03-29 10:40:40|6266.41|6266.41|6266.41|6266.41|6266.41|6266.41|6266.41|6266.41|0
1648550460000|2022-03-29 10:41:00|6266.15|6266.15|6265.43|6265.43|6266.15|6266.15|6265.43|6265.43|0
1648550470000|2022-03-29 10:41:10|6266.15|6266.15|6267.57|6267.57|6267.57|6267.57|6266.15|6266.15|0
1648550490000|2022-03-29 10:41:30|6267.23|6267.23|6268.28|6268.28|6268.28|6268.28|6267.23|6267.23|0
1648550520000|2022-03-29 10:42:00|6268.05|6268.05|6268.05|6268.05|6268.05|6268.05|6268.05|6268.05|0
1648550530000|2022-03-29 10:42:10|6269.47|6269.47|6269.47|6269.47|6269.47|6269.47|6269.23|6269.23|0
1648550540000|2022-03-29 10:42:20|6269.59|6269.59|6269.59|6269.59|6269.59|6269.59|6269.59|6269.59|0
1648550630000|2022-03-29 10:43:50|6269.43|6269.43|6269.94|6269.94|6269.94|6269.94|6269.43|6269.43|0
1648550640000|2022-03-29 10:44:00|6270.68|6270.68|6272.82|6272.82|6272.82|6272.82|6270.68|6270.68|0
1648550660000|2022-03-29 10:44:20|6273.31|6273.31|6273.31|6273.31|6273.31|6273.31|6273.31|6273.31|0
1648550670000|2022-03-29 10:44:30|6273.43|6273.43|6273.43|6273.43|6273.43|6273.43|6273.43|6273.43|0
1648550690000|2022-03-29 10:44:50|6273.69|6273.69|6273.96|6273.96|6273.96|6273.96|6273.69|6273.69|0
1648550750000|2022-03-29 10:45:50|6274.29|6274.29|6274.29|6274.29|6274.29|6274.29|6274.29|6274.29|0
1648550760000|2022-03-29 10:46:00|6274.54|6274.54|6274.78|6274.78|6274.78|6274.78|6274.54|6274.54|0
1648550770000|2022-03-29 10:46:10|6275.5|6275.5|6275.5|6275.5|6275.5|6275.5|6275.5|6275.5|0
1648550780000|2022-03-29 10:46:20|6275.27|6275.27|6275.27|6275.27|6275.27|6275.27|6275.27|6275.27|0
1648550790000|2022-03-29 10:46:30|6275.15|6275.15|6275.15|6275.15|6275.15|6275.15|6275.15|6275.15|0
1648550850000|2022-03-29 10:47:30|6274.8|6274.8|6274.8|6274.8|6274.8|6274.8|6274.8|6274.8|0
1648550920000|2022-03-29 10:48:40|6274.47|6274.47|6274.47|6274.47|6274.47|6274.47|6274.47|6274.47|0
1648550950000|2022-03-29 10:49:10|6275.18|6275.18|6275.18|6275.18|6275.18|6275.18|6275.18|6275.18|0
1648551000000|2022-03-29 10:50:00|6275.06|6275.06|6274.73|6274.73|6275.06|6275.06|6274.73|6274.73|0
1648551010000|2022-03-29 10:50:10|6275.44|6275.44|6276.15|6276.15|6276.15|6276.15|6275.44|6275.44|0
1648551080000|2022-03-29 10:51:20|6274.73|6274.73|6274.73|6274.73|6274.73|6274.73|6274.73|6274.73|0
1648551160000|2022-03-29 10:52:40|6275.44|6275.44|6276.86|6276.86|6276.86|6276.86|6275.44|6275.44|0
1648551170000|2022-03-29 10:52:50|6277.58|6277.58|6277.58|6277.58|6277.82|6277.82|6277.58|6277.58|0
1648551180000|2022-03-29 10:53:00|6277.46|6277.46|6277.46|6277.46|6277.46|6277.46|6277.46|6277.46|0
1648551250000|2022-03-29 10:54:10|6277.35|6277.35|6277.58|6277.58|6277.58|6277.58|6277.35|6277.35|0
1648551260000|2022-03-29 10:54:20|6277.69|6277.69|6277.69|6277.69|6277.69|6277.69|6277.69|6277.69|0
1648551280000|2022-03-29 10:54:40|6276.98|6276.98|6276.98|6276.98|6276.98|6276.98|6276.98|6276.98|0
1648551300000|2022-03-29 10:55:00|6276.73|6276.73|6275.31|6275.31|6276.73|6276.73|6275.31|6275.31|0
1648551310000|2022-03-29 10:55:10|6275.06|6275.06|6274.57|6274.57|6275.06|6275.06|6274.57|6274.57|0
1648551330000|2022-03-29 10:55:30|6273.15|6273.15|6273.15|6273.15|6273.15|6273.15|6273.15|6273.15|0
1648551380000|2022-03-29 10:56:20|6274.13|6274.13|6273.89|6273.89|6274.13|6274.13|6273.89|6273.89|0
1648551390000|2022-03-29 10:56:30|6273.64|6273.64|6273.64|6273.64|6273.64|6273.64|6273.64|6273.64|0
1648551430000|2022-03-29 10:57:10|6273.38|6273.38|6271.95|6271.95|6273.38|6273.38|6271.95|6271.95|0
1648551450000|2022-03-29 10:57:30|6271.61|6271.61|6271.61|6271.61|6271.61|6271.61|6271.61|6271.61|0
1648551500000|2022-03-29 10:58:20|6270.63|6270.63|6270.63|6270.63|6270.63|6270.63|6270.63|6270.63|0
1648551510000|2022-03-29 10:58:30|6270.88|6270.88|6271.12|6271.12|6271.12|6271.12|6270.88|6270.88|0
1648551540000|2022-03-29 10:59:00|6272.55|6272.55|6272.56|6272.56|6272.79|6272.79|6272.55|6272.55|0
1648551590000|2022-03-29 10:59:50|6273.23|6273.23|6273.23|6273.23|6273.23|6273.23|6273.23|6273.23|0
1648551600000|2022-03-29 11:00:00|6273.95|6273.95|6274.67|6274.67|6274.67|6274.67|6273.95|6273.95|0
1648551620000|2022-03-29 11:00:20|6275.01|6275.01|6275.01|6275.01|6275.01|6275.01|6275.01|6275.01|0
1648551660000|2022-03-29 11:01:00|6275.24|6275.24|6275.24|6275.24|6275.24|6275.24|6275.24|6275.24|0
1648551690000|2022-03-29 11:01:30|6275.95|6275.95|6275.95|6275.95|6275.95|6275.95|6275.95|6275.95|0
1648551720000|2022-03-29 11:02:00|6275.7|6275.7|6275.7|6275.7|6275.7|6275.7|6275.7|6275.7|0
1648551730000|2022-03-29 11:02:10|6275.46|6275.46|6274.96|6274.96|6275.46|6275.46|6274.96|6274.96|0
1648551740000|2022-03-29 11:02:20|6275.46|6275.46|6275.46|6275.46|6275.46|6275.46|6275.46|6275.46|0
1648551800000|2022-03-29 11:03:20|6275.12|6275.12|6273.58|6273.58|6275.12|6275.12|6273.36|6273.36|0
1648551820000|2022-03-29 11:03:40|6275.72|6275.72|6275.72|6275.72|6275.72|6275.72|6275.72|6275.72|0
1648551860000|2022-03-29 11:04:20|6275.96|6275.96|6278.59|6278.59|6278.59|6278.59|6275.96|6275.96|0
1648551900000|2022-03-29 11:05:00|6279.05|6279.05|6279.05|6279.05|6279.05|6279.05|6279.05|6279.05|0
1648551920000|2022-03-29 11:05:20|6278.34|6278.34|6278.34|6278.34|6278.34|6278.34|6277.63|6277.63|0
1648551990000|2022-03-29 11:06:30|6278.11|6278.11|6278.11|6278.11|6278.11|6278.11|6278.11|6278.11|0
1648552010000|2022-03-29 11:06:50|6277.4|6277.4|6278.11|6278.11|6278.11|6278.11|6277.4|6277.4|0
1648552020000|2022-03-29 11:07:00|6278.82|6278.82|6280.25|6280.25|6280.25|6280.25|6278.82|6278.82|0
1648552030000|2022-03-29 11:07:10|6278.82|6278.82|6277.4|6277.4|6278.82|6278.82|6277.4|6277.4|0
1648552040000|2022-03-29 11:07:20|6276.69|6276.69|6278.11|6278.11|6278.11|6278.11|6276.69|6276.69|0
1648552050000|2022-03-29 11:07:30|6278.82|6278.82|6278.82|6278.82|6278.82|6278.82|6278.82|6278.82|0
1648552120000|2022-03-29 11:08:40|6277.86|6277.86|6278.11|6278.11|6278.11|6278.11|6277.86|6277.86|0
1648552140000|2022-03-29 11:09:00|6278.45|6278.45|6278.45|6278.45|6278.45|6278.45|6278.45|6278.45|0
1648552160000|2022-03-29 11:09:20|6278.69|6278.69|6278.69|6278.69|6278.69|6278.69|6278.69|6278.69|0
1648552180000|2022-03-29 11:09:40|6278.58|6278.58|6278.58|6278.58|6278.58|6278.58|6278.58|6278.58|0
1648552240000|2022-03-29 11:10:40|6280.71|6280.71|6281.06|6281.06|6281.06|6281.06|6280.71|6280.71|0
1648552250000|2022-03-29 11:10:50|6281.29|6281.29|6283.43|6283.43|6283.43|6283.43|6281.29|6281.29|0
1648552260000|2022-03-29 11:11:00|6283.31|6283.31|6282.49|6282.49|6283.31|6283.31|6282.49|6282.49|0
1648552300000|2022-03-29 11:11:40|6282.75|6282.75|6283.09|6283.09|6283.09|6283.09|6282.75|6282.75|0
1648552310000|2022-03-29 11:11:50|6282.37|6282.37|6282.37|6282.37|6282.37|6282.37|6282.37|6282.37|0
1648552320000|2022-03-29 11:12:00|6281.66|6281.66|6281.66|6281.66|6281.66|6281.66|6281.66|6281.66|0
1648552330000|2022-03-29 11:12:10|6283.09|6283.09|6283.09|6283.09|6283.09|6283.09|6283.09|6283.09|0
1648552350000|2022-03-29 11:12:30|6282.74|6282.74|6282.74|6282.74|6282.74|6282.74|6282.74|6282.74|0
1648552380000|2022-03-29 11:13:00|6282.21|6282.21|6282.21|6282.21|6282.21|6282.21|6282.21|6282.21|0
1648552520000|2022-03-29 11:15:20|6280.79|6280.79|6282.21|6282.21|6282.21|6282.21|6280.79|6280.79|0
1648552530000|2022-03-29 11:15:30|6281.95|6281.95|6281.95|6281.95|6281.95|6281.95|6281.95|6281.95|0
1648552540000|2022-03-29 11:15:40|6282.19|6282.19|6281.98|6281.98|6282.44|6282.44|6281.98|6281.98|0
1648552560000|2022-03-29 11:16:00|6281.86|6281.86|6281.86|6281.86|6281.86|6281.86|6281.86|6281.86|0
1648552590000|2022-03-29 11:16:30|6284|6284|6284.71|6284.71|6284.71|6284.71|6284|6284|0
1648552680000|2022-03-29 11:18:00|6284.36|6284.36|6284.02|6284.02|6284.36|6284.36|6284.02|6284.02|0
1648552690000|2022-03-29 11:18:10|6283.9|6283.9|6281.98|6281.98|6283.9|6283.9|6281.05|6281.05|0
1648552700000|2022-03-29 11:18:20|6281.27|6281.27|6279.89|6279.89|6281.98|6281.98|6279.89|6279.89|0
1648552720000|2022-03-29 11:18:40|6278.46|6278.46|6278.46|6278.46|6278.46|6278.46|6278.46|6278.46|0
1648552730000|2022-03-29 11:18:50|6278.35|6278.35|6278|6278|6278.35|6278.35|6278|6278|0
1648552740000|2022-03-29 11:19:00|6276.57|6276.57|6276.57|6276.57|6276.57|6276.57|6276.57|6276.57|0
1648552750000|2022-03-29 11:19:10|6277.29|6277.29|6277.29|6277.29|6277.29|6277.29|6275.86|6275.86|0
1648552790000|2022-03-29 11:19:50|6276.59|6276.59|6276.59|6276.59|6276.94|6276.94|6276.59|6276.59|0
1648552800000|2022-03-29 11:20:00|6275.6|6275.6|6274.89|6274.89|6275.6|6275.6|6274.89|6274.89|0
1648552810000|2022-03-29 11:20:10|6274.18|6274.18|6273.58|6273.58|6274.18|6274.18|6273.47|6273.47|0
1648552820000|2022-03-29 11:20:20|6273.35|6273.35|6273.35|6273.35|6273.35|6273.35|6273.35|6273.35|0
1648552850000|2022-03-29 11:20:50|6273.24|6273.24|6273.95|6273.95|6273.95|6273.95|6273.24|6273.24|0
1648552860000|2022-03-29 11:21:00|6274.3|6274.3|6274.3|6274.3|6274.3|6274.3|6274.3|6274.3|0
1648552870000|2022-03-29 11:21:10|6274.64|6274.64|6274.53|6274.53|6274.64|6274.64|6274.53|6274.53|0
1648552890000|2022-03-29 11:21:30|6271.68|6271.68|6272.61|6272.61|6273.1|6273.1|6271.68|6271.68|0
1648552900000|2022-03-29 11:21:40|6272.86|6272.86|6272.86|6272.86|6272.86|6272.86|6272.86|6272.86|0
1648552910000|2022-03-29 11:21:50|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|0
1648552960000|2022-03-29 11:22:40|6273.45|6273.45|6273.68|6273.68|6273.68|6273.68|6273.45|6273.45|0
1648552980000|2022-03-29 11:23:00|6273.95|6273.95|6273.95|6273.95|6273.95|6273.95|6273.95|6273.95|0
1648553000000|2022-03-29 11:23:20|6273.23|6273.23|6273.95|6273.95|6273.95|6273.95|6273.23|6273.23|0
1648553060000|2022-03-29 11:24:20|6273.23|6273.23|6273.23|6273.23|6273.23|6273.23|6273.23|6273.23|0
1648553080000|2022-03-29 11:24:40|6272.9|6272.9|6272.9|6272.9|6272.9|6272.9|6272.9|6272.9|0
1648553110000|2022-03-29 11:25:10|6273.23|6273.23|6273.23|6273.23|6273.23|6273.23|6273.23|6273.23|0
1648553170000|2022-03-29 11:26:10|6271.81|6271.81|6271.81|6271.81|6271.81|6271.81|6271.81|6271.81|0
1648553200000|2022-03-29 11:26:40|6272.52|6272.52|6272.52|6272.52|6272.52|6272.52|6272.52|6272.52|0
1648553210000|2022-03-29 11:26:50|6273.95|6273.95|6273.12|6273.12|6273.95|6273.95|6273.12|6273.12|0
1648553220000|2022-03-29 11:27:00|6272.85|6272.85|6272.85|6272.85|6272.85|6272.85|6272.85|6272.85|0
1648553260000|2022-03-29 11:27:40|6272.52|6272.52|6272.52|6272.52|6272.52|6272.52|6272.52|6272.52|0
1648553280000|2022-03-29 11:28:00|6272.4|6272.4|6272.4|6272.4|6272.4|6272.4|6272.4|6272.4|0
1648553290000|2022-03-29 11:28:10|6272.74|6272.74|6272.51|6272.51|6272.74|6272.74|6272.51|6272.51|0
1648553310000|2022-03-29 11:28:30|6273|6273|6273.25|6273.25|6273.25|6273.25|6272.75|6272.75|0
1648553320000|2022-03-29 11:28:40|6273.96|6273.96|6273.96|6273.96|6273.96|6273.96|6273.96|6273.96|0
1648553340000|2022-03-29 11:29:00|6274.54|6274.54|6275.97|6275.97|6275.97|6275.97|6274.54|6274.54|0
1648553380000|2022-03-29 11:29:40|6275.72|6275.72|6275.01|6275.01|6275.72|6275.72|6275.01|6275.01|0
1648553390000|2022-03-29 11:29:50|6274.78|6274.78|6274.78|6274.78|6274.78|6274.78|6274.78|6274.78|0
1648553440000|2022-03-29 11:30:40|6274.53|6274.53|6274.42|6274.42|6274.53|6274.53|6274.19|6274.19|0
1648553460000|2022-03-29 11:31:00|6275.85|6275.85|6276.43|6276.43|6276.43|6276.43|6275.85|6275.85|0
1648553470000|2022-03-29 11:31:10|6276.67|6276.67|6276.67|6276.67|6276.67|6276.67|6276.67|6276.67|0
1648553520000|2022-03-29 11:32:00|6276.33|6276.33|6276.33|6276.33|6276.33|6276.33|6276.33|6276.33|0
1648553560000|2022-03-29 11:32:40|6276.67|6276.67|6276.67|6276.67|6276.67|6276.67|6276.67|6276.67|0
1648553590000|2022-03-29 11:33:10|6276.41|6276.41|6274.93|6274.93|6276.41|6276.41|6273.5|6273.5|0
1648553620000|2022-03-29 11:33:40|6274.68|6274.68|6273.97|6273.97|6274.68|6274.68|6273.97|6273.97|0
1648553630000|2022-03-29 11:33:50|6273.63|6273.63|6274.14|6274.14|6274.14|6274.14|6272.71|6272.71|0
1648553650000|2022-03-29 11:34:10|6274.85|6274.85|6274.85|6274.85|6274.85|6274.85|6274.85|6274.85|0
1648553670000|2022-03-29 11:34:30|6273.42|6273.42|6275.33|6275.33|6275.33|6275.33|6273.42|6273.42|0
1648553700000|2022-03-29 11:35:00|6276.04|6276.04|6276.04|6276.04|6276.04|6276.04|6276.04|6276.04|0
1648553730000|2022-03-29 11:35:30|6275.79|6275.79|6275.79|6275.79|6275.79|6275.79|6275.79|6275.79|0
1648553740000|2022-03-29 11:35:40|6276.29|6276.29|6275.33|6275.33|6276.29|6276.29|6275.33|6275.33|0
1648553750000|2022-03-29 11:35:50|6275.1|6275.1|6275.1|6275.1|6275.1|6275.1|6275.1|6275.1|0
1648553770000|2022-03-29 11:36:10|6275.68|6275.68|6277.81|6277.81|6277.81|6277.81|6275.68|6275.68|0
1648553780000|2022-03-29 11:36:20|6276.39|6276.39|6276.14|6276.14|6276.39|6276.39|6276.14|6276.14|0
1648553790000|2022-03-29 11:36:30|6275.9|6275.9|6275.9|6275.9|6275.9|6275.9|6275.9|6275.9|0
1648553820000|2022-03-29 11:37:00|6273.42|6273.42|6273.42|6273.42|6273.42|6273.42|6273.42|6273.42|0
1648553860000|2022-03-29 11:37:40|6273.67|6273.67|6273.67|6273.67|6273.67|6273.67|6273.67|6273.67|0
1648553870000|2022-03-29 11:37:50|6273.93|6273.93|6273.93|6273.93|6273.93|6273.93|6273.93|6273.93|0
1648553940000|2022-03-29 11:39:00|6273.41|6273.41|6273.41|6273.41|6273.41|6273.41|6273.41|6273.41|0
1648554040000|2022-03-29 11:40:40|6273.52|6273.52|6273.64|6273.64|6273.64|6273.64|6273.52|6273.52|0
1648554070000|2022-03-29 11:41:10|6273.98|6273.98|6284.94|6284.94|6284.94|6284.94|6273.98|6273.98|0
1648554080000|2022-03-29 11:41:20|6286.36|6286.36|6277.26|6277.26|6287.03|6287.03|6275.73|6275.73|0
1648554090000|2022-03-29 11:41:30|6276.89|6276.89|6278.79|6278.79|6279.02|6279.02|6276.89|6276.89|0
1648554100000|2022-03-29 11:41:40|6285.45|6285.45|6281.17|6281.17|6285.45|6285.45|6281.17|6281.17|0
1648554110000|2022-03-29 11:41:50|6279.75|6279.75|6280.43|6280.43|6280.43|6280.43|6278.3|6278.3|0
1648554120000|2022-03-29 11:42:00|6280.93|6280.93|6280.7|6280.7|6280.93|6280.93|6280.7|6280.7|0
1648554130000|2022-03-29 11:42:10|6280.46|6280.46|6280.7|6280.7|6280.7|6280.7|6280.46|6280.46|0
1648554150000|2022-03-29 11:42:30|6280.45|6280.45|6276.79|6276.79|6280.45|6280.45|6276.79|6276.79|0
1648554160000|2022-03-29 11:42:40|6276.54|6276.54|6277.35|6277.35|6277.35|6277.35|6276.54|6276.54|0
1648554170000|2022-03-29 11:42:50|6276.86|6276.86|6275.43|6275.43|6276.86|6276.86|6275.43|6275.43|0
1648554180000|2022-03-29 11:43:00|6274.72|6274.72|6274.72|6274.72|6274.72|6274.72|6274.72|6274.72|0
1648554190000|2022-03-29 11:43:10|6274.61|6274.61|6276.03|6276.03|6276.03|6276.03|6274.61|6274.61|0
1648554200000|2022-03-29 11:43:20|6274.61|6274.61|6277.45|6277.45|6277.45|6277.45|6274.61|6274.61|0
1648554230000|2022-03-29 11:43:50|6277.95|6277.95|6281|6281|6281|6281|6276.52|6276.52|0
1648554240000|2022-03-29 11:44:00|6282.43|6282.43|6280.29|6280.29|6282.43|6282.43|6280.29|6280.29|0
1648554290000|2022-03-29 11:44:50|6280.51|6280.51|6278.04|6278.04|6280.51|6280.51|6278.04|6278.04|0
1648554300000|2022-03-29 11:45:00|6281.63|6281.63|6281.25|6281.25|6281.96|6281.96|6281.25|6281.25|0
1648554310000|2022-03-29 11:45:10|6281.02|6281.02|6278.77|6278.77|6281.02|6281.02|6278.77|6278.77|0
1648554320000|2022-03-29 11:45:20|6278.24|6278.24|6279.1|6279.1|6279.21|6279.21|6277.08|6277.08|0
1648554330000|2022-03-29 11:45:30|6278.39|6278.39|6277.67|6277.67|6278.39|6278.39|6277.67|6277.67|0
1648554340000|2022-03-29 11:45:40|6276.96|6276.96|6278.4|6278.4|6278.4|6278.4|6276.96|6276.96|0
1648554350000|2022-03-29 11:45:50|6278.67|6278.67|6284.73|6284.73|6284.73|6284.73|6278.67|6278.67|0
1648554360000|2022-03-29 11:46:00|6284.02|6284.02|6280.83|6280.83|6284.02|6284.02|6279.74|6279.74|0
1648554370000|2022-03-29 11:46:10|6280.34|6280.34|6279.63|6279.63|6282.47|6282.47|6279.63|6279.63|0
1648554380000|2022-03-29 11:46:20|6280.34|6280.34|6281.87|6281.87|6282.45|6282.45|6280|6280|0
1648554390000|2022-03-29 11:46:30|6281.75|6281.75|6281.75|6281.75|6281.75|6281.75|6281.75|6281.75|0
1648554400000|2022-03-29 11:46:40|6281.04|6281.04|6281.04|6281.04|6281.04|6281.04|6281.04|6281.04|0
1648554410000|2022-03-29 11:46:50|6281.3|6281.3|6281.3|6281.3|6281.3|6281.3|6281.3|6281.3|0
1648554430000|2022-03-29 11:47:10|6279.88|6279.88|6279.88|6279.88|6279.88|6279.88|6279.88|6279.88|0
1648554440000|2022-03-29 11:47:20|6280.59|6280.59|6279.88|6279.88|6282.01|6282.01|6279.88|6279.88|0
1648554450000|2022-03-29 11:47:30|6282.01|6282.01|6281.9|6281.9|6282.01|6282.01|6281.9|6281.9|0
1648554460000|2022-03-29 11:47:40|6282.25|6282.25|6282.13|6282.13|6282.25|6282.25|6282.13|6282.13|0
1648554470000|2022-03-29 11:47:50|6281.88|6281.88|6282.13|6282.13|6282.13|6282.13|6281.88|6281.88|0
1648554480000|2022-03-29 11:48:00|6284.27|6284.27|6284.27|6284.27|6284.27|6284.27|6284.27|6284.27|0
1648554490000|2022-03-29 11:48:10|6281.88|6281.88|6282.6|6282.6|6282.6|6282.6|6281.88|6281.88|0
1648554500000|2022-03-29 11:48:20|6281.17|6281.17|6281.88|6281.88|6281.88|6281.88|6281.17|6281.17|0
1648554510000|2022-03-29 11:48:30|6282.13|6282.13|6283.55|6283.55|6283.55|6283.55|6282.13|6282.13|0
1648554520000|2022-03-29 11:48:40|6283.8|6283.8|6284.05|6284.05|6284.05|6284.05|6283.8|6283.8|0
1648554530000|2022-03-29 11:48:50|6285.47|6285.47|6285.47|6285.47|6285.47|6285.47|6285.47|6285.47|0
1648554540000|2022-03-29 11:49:00|6285.36|6285.36|6280.41|6280.41|6285.36|6285.36|6280.41|6280.41|0
1648554550000|2022-03-29 11:49:10|6280.75|6280.75|6281.81|6281.81|6282.88|6282.88|6280.75|6280.75|0
1648554560000|2022-03-29 11:49:20|6282.14|6282.14|6282.14|6282.14|6282.14|6282.14|6282.14|6282.14|0
1648554590000|2022-03-29 11:49:50|6282.64|6282.64|6284.53|6284.53|6284.77|6284.77|6282.64|6282.64|0
1648554620000|2022-03-29 11:50:20|6285.2|6285.2|6285.2|6285.2|6285.2|6285.2|6285.2|6285.2|0
1648554630000|2022-03-29 11:50:30|6285.45|6285.45|6286.06|6286.06|6286.29|6286.29|6284.87|6284.87|0
1648554640000|2022-03-29 11:50:40|6286.31|6286.31|6287.11|6287.11|6287.11|6287.11|6286.31|6286.31|0
1648554650000|2022-03-29 11:50:50|6287.82|6287.82|6288.53|6288.53|6289.02|6289.02|6287.82|6287.82|0
1648554660000|2022-03-29 11:51:00|6287.11|6287.11|6287.11|6287.11|6287.11|6287.11|6287.11|6287.11|0
1648554670000|2022-03-29 11:51:10|6286.39|6286.39|6287.11|6287.11|6287.11|6287.11|6284.97|6284.97|0
1648554680000|2022-03-29 11:51:20|6287.35|6287.35|6287.35|6287.35|6287.35|6287.35|6287.35|6287.35|0
1648554690000|2022-03-29 11:51:30|6288.07|6288.07|6288.07|6288.07|6288.07|6288.07|6288.07|6288.07|0
1648554700000|2022-03-29 11:51:40|6289.11|6289.11|6287.35|6287.35|6289.11|6289.11|6286.64|6286.64|0
1648554710000|2022-03-29 11:51:50|6288.07|6288.07|6288.4|6288.4|6288.4|6288.4|6288.07|6288.07|0
1648554750000|2022-03-29 11:52:30|6286.27|6286.27|6289.83|6289.83|6289.83|6289.83|6286.27|6286.27|0
1648554770000|2022-03-29 11:52:50|6290.17|6290.17|6289.58|6289.58|6291|6291|6289.58|6289.58|0
1648554780000|2022-03-29 11:53:00|6288.87|6288.87|6287.7|6287.7|6289.58|6289.58|6287.7|6287.7|0
1648554790000|2022-03-29 11:53:10|6286.28|6286.28|6285.94|6285.94|6286.28|6286.28|6285.94|6285.94|0
1648554800000|2022-03-29 11:53:20|6285.83|6285.83|6286.99|6286.99|6286.99|6286.99|6285.83|6285.83|0
1648554810000|2022-03-29 11:53:30|6286.88|6286.88|6286.61|6286.61|6287.57|6287.57|6286.61|6286.61|0
1648554820000|2022-03-29 11:53:40|6285.9|6285.9|6285.23|6285.23|6285.9|6285.9|6285.23|6285.23|0
1648554830000|2022-03-29 11:53:50|6285.9|6285.9|6285.19|6285.19|6286.61|6286.61|6285.19|6285.19|0
1648554840000|2022-03-29 11:54:00|6284.48|6284.48|6283.05|6283.05|6284.48|6284.48|6282.34|6282.34|0
1648554850000|2022-03-29 11:54:10|6282.82|6282.82|6283.3|6283.3|6284.13|6284.13|6282.59|6282.59|0
1648554860000|2022-03-29 11:54:20|6285.22|6285.22|6281.66|6281.66|6285.93|6285.93|6281.66|6281.66|0
1648554870000|2022-03-29 11:54:30|6282.37|6282.37|6282.37|6282.37|6282.37|6282.37|6282.37|6282.37|0
1648554880000|2022-03-29 11:54:40|6279.52|6279.52|6274.2|6274.2|6279.52|6279.52|6273.49|6273.49|0
1648554900000|2022-03-29 11:55:00|6273.97|6273.97|6273.97|6273.97|6273.97|6273.97|6273.97|6273.97|0
1648554910000|2022-03-29 11:55:10|6273.72|6273.72|6273.72|6273.72|6274.44|6274.44|6273.72|6273.72|0
1648554920000|2022-03-29 11:55:20|6273.05|6273.05|6273.39|6273.39|6273.39|6273.39|6273.05|6273.05|0
1648554930000|2022-03-29 11:55:30|6273.5|6273.5|6273.5|6273.5|6273.5|6273.5|6273.5|6273.5|0
1648554980000|2022-03-29 11:56:20|6270.66|6270.66|6270.66|6270.66|6270.66|6270.66|6270.66|6270.66|0
1648555030000|2022-03-29 11:57:10|6270.16|6270.16|6270.16|6270.16|6270.16|6270.16|6270.16|6270.16|0
1648555050000|2022-03-29 11:57:30|6270.5|6270.5|6270.5|6270.5|6270.5|6270.5|6270.5|6270.5|0
1648555060000|2022-03-29 11:57:40|6271.21|6271.21|6272.17|6272.17|6272.17|6272.17|6271.21|6271.21|0
1648555130000|2022-03-29 11:58:50|6271.68|6271.68|6271.68|6271.68|6271.68|6271.68|6271.68|6271.68|0
1648555170000|2022-03-29 11:59:30|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|6273.1|0
1648555260000|2022-03-29 12:01:00|6273.81|6273.81|6273.81|6273.81|6273.81|6273.81|6273.81|6273.81|0
1648555280000|2022-03-29 12:01:20|6274.04|6274.04|6274.16|6274.16|6274.16|6274.16|6274.04|6274.04|0
1648555290000|2022-03-29 12:01:30|6278.08|6278.08|6278.08|6278.08|6278.08|6278.08|6278.08|6278.08|0
1648555300000|2022-03-29 12:01:40|6278.59|6278.59|6279.09|6279.09|6279.09|6279.09|6278.59|6278.59|0
1648555310000|2022-03-29 12:01:50|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|0
1648555320000|2022-03-29 12:02:00|6279.89|6279.89|6280.13|6280.13|6280.13|6280.13|6279.89|6279.89|0
1648555330000|2022-03-29 12:02:10|6280.47|6280.47|6280.72|6280.72|6280.72|6280.72|6280.47|6280.47|0
1648555340000|2022-03-29 12:02:20|6280.83|6280.83|6280.83|6280.83|6280.83|6280.83|6280.83|6280.83|0
1648555350000|2022-03-29 12:02:30|6281.1|6281.1|6281.1|6281.1|6281.1|6281.1|6281.1|6281.1|0
1648555370000|2022-03-29 12:02:50|6289.64|6289.64|6288.22|6288.22|6289.64|6289.64|6288.22|6288.22|0
1648555410000|2022-03-29 12:03:30|6290.35|6290.35|6290.35|6290.35|6290.35|6290.35|6290.35|6290.35|0
1648555420000|2022-03-29 12:03:40|6290.85|6290.85|6290.85|6290.85|6290.85|6290.85|6290.85|6290.85|0
1648555440000|2022-03-29 12:04:00|6289.42|6289.42|6286.57|6286.57|6289.42|6289.42|6286.33|6286.33|0
1648555450000|2022-03-29 12:04:10|6287.29|6287.29|6288|6288|6288|6288|6287.29|6287.29|0
1648555460000|2022-03-29 12:04:20|6287.29|6287.29|6288.24|6288.24|6288.24|6288.24|6287.29|6287.29|0
1648555470000|2022-03-29 12:04:30|6290.79|6290.79|6293.27|6293.27|6293.27|6293.27|6290.79|6290.79|0
1648555500000|2022-03-29 12:05:00|6291.13|6291.13|6291.13|6291.13|6291.13|6291.13|6291.13|6291.13|0
1648555510000|2022-03-29 12:05:10|6290.9|6290.9|6291.13|6291.13|6291.13|6291.13|6290.9|6290.9|0
1648555520000|2022-03-29 12:05:20|6292.55|6292.55|6293.98|6293.98|6293.98|6293.98|6292.55|6292.55|0
1648555550000|2022-03-29 12:05:50|6294.31|6294.31|6294.31|6294.31|6294.31|6294.31|6294.31|6294.31|0
1648555560000|2022-03-29 12:06:00|6292.89|6292.89|6294.84|6294.84|6294.84|6294.84|6292.89|6292.89|0
1648555570000|2022-03-29 12:06:10|6295.55|6295.55|6295.55|6295.55|6295.55|6295.55|6295.55|6295.55|0
1648555580000|2022-03-29 12:06:20|6295.89|6295.89|6297.55|6297.55|6297.55|6297.55|6295.89|6295.89|0
1648555590000|2022-03-29 12:06:30|6296.12|6296.12|6295.07|6295.07|6296.12|6296.12|6295.07|6295.07|0
1648555630000|2022-03-29 12:07:10|6295.54|6295.54|6295.54|6295.54|6295.54|6295.54|6295.54|6295.54|0
1648555640000|2022-03-29 12:07:20|6295.04|6295.04|6291.97|6291.97|6295.04|6295.04|6291.97|6291.97|0
1648555650000|2022-03-29 12:07:30|6290.55|6290.55|6289.96|6289.96|6290.55|6290.55|6289.96|6289.96|0
1648555680000|2022-03-29 12:08:00|6290.3|6290.3|6290.3|6290.3|6290.3|6290.3|6290.3|6290.3|0
1648555690000|2022-03-29 12:08:10|6291.01|6291.01|6291.01|6291.01|6291.01|6291.01|6291.01|6291.01|0
1648555700000|2022-03-29 12:08:20|6290.75|6290.75|6290.75|6290.75|6290.75|6290.75|6290.75|6290.75|0
1648555710000|2022-03-29 12:08:30|6289.32|6289.32|6289.32|6289.32|6289.32|6289.32|6289.32|6289.32|0
1648555760000|2022-03-29 12:09:20|6288.09|6288.09|6288.34|6288.34|6288.34|6288.34|6288.09|6288.09|0
1648555770000|2022-03-29 12:09:30|6286.91|6286.91|6287.41|6287.41|6287.41|6287.41|6286.91|6286.91|0
1648555780000|2022-03-29 12:09:40|6288.12|6288.12|6288.12|6288.12|6288.12|6288.12|6288.12|6288.12|0
1648555810000|2022-03-29 12:10:10|6288.83|6288.83|6288.83|6288.83|6288.83|6288.83|6288.83|6288.83|0
1648555820000|2022-03-29 12:10:20|6289.18|6289.18|6289.18|6289.18|6289.18|6289.18|6289.18|6289.18|0
1648555860000|2022-03-29 12:11:00|6289.89|6289.89|6289.18|6289.18|6289.89|6289.89|6289.18|6289.18|0
1648555890000|2022-03-29 12:11:30|6288.47|6288.47|6290.24|6290.24|6290.24|6290.24|6288.47|6288.47|0
1648555900000|2022-03-29 12:11:40|6291.53|6291.53|6291.53|6291.53|6291.53|6291.53|6291.53|6291.53|0
1648555910000|2022-03-29 12:11:50|6290.86|6290.86|6290.86|6290.86|6290.86|6290.86|6290.86|6290.86|0
1648555920000|2022-03-29 12:12:00|6290.15|6290.15|6293|6293|6293|6293|6290.15|6290.15|0
1648555930000|2022-03-29 12:12:10|6293.33|6293.33|6293.58|6293.58|6293.58|6293.58|6293.33|6293.33|0
1648555940000|2022-03-29 12:12:20|6293.92|6293.92|6293.92|6293.92|6293.92|6293.92|6293.2|6293.2|0
1648555950000|2022-03-29 12:12:30|6294.87|6294.87|6297.84|6297.84|6297.84|6297.84|6294.87|6294.87|0
1648555960000|2022-03-29 12:12:40|6297.13|6297.13|6297.39|6297.39|6297.39|6297.39|6297.13|6297.13|0
1648555970000|2022-03-29 12:12:50|6298.1|6298.1|6299.06|6299.06|6299.06|6299.06|6298.1|6298.1|0
1648555980000|2022-03-29 12:13:00|6299.31|6299.31|6299.31|6299.31|6299.31|6299.31|6299.31|6299.31|0
1648556000000|2022-03-29 12:13:20|6299.19|6299.19|6299.08|6299.08|6299.19|6299.19|6299.08|6299.08|0
1648556010000|2022-03-29 12:13:30|6299.79|6299.79|6299.79|6299.79|6299.79|6299.79|6299.79|6299.79|0
1648556020000|2022-03-29 12:13:40|6300.5|6300.5|6302.17|6302.17|6302.17|6302.17|6300.5|6300.5|0
1648556030000|2022-03-29 12:13:50|6301.46|6301.46|6302.88|6302.88|6302.88|6302.88|6301.46|6301.46|0
1648556040000|2022-03-29 12:14:00|6303.13|6303.13|6301.59|6301.59|6303.13|6303.13|6300.88|6300.88|0
1648556060000|2022-03-29 12:14:20|6302.3|6302.3|6302.3|6302.3|6302.3|6302.3|6302.3|6302.3|0
1648556070000|2022-03-29 12:14:30|6302.06|6302.06|6302.06|6302.06|6302.06|6302.06|6302.06|6302.06|0
1648556090000|2022-03-29 12:14:50|6302.77|6302.77|6303.73|6303.73|6303.73|6303.73|6302.77|6302.77|0
1648556100000|2022-03-29 12:15:00|6303.99|6303.99|6303.28|6303.28|6304.7|6304.7|6303.28|6303.28|0
1648556110000|2022-03-29 12:15:10|6303.99|6303.99|6301.14|6301.14|6303.99|6303.99|6301.14|6301.14|0
1648556120000|2022-03-29 12:15:20|6301.39|6301.39|6301.39|6301.39|6301.39|6301.39|6301.39|6301.39|0
1648556130000|2022-03-29 12:15:30|6301.13|6301.13|6299.84|6299.84|6301.13|6301.13|6299.84|6299.84|0
1648556140000|2022-03-29 12:15:40|6299.6|6299.6|6298.65|6298.65|6299.6|6299.6|6298.65|6298.65|0
1648556150000|2022-03-29 12:15:50|6294.38|6294.38|6297.23|6297.23|6297.23|6297.23|6294.38|6294.38|0
1648556160000|2022-03-29 12:16:00|6295.09|6295.09|6295.09|6295.09|6295.09|6295.09|6295.09|6295.09|0
1648556170000|2022-03-29 12:16:10|6294.76|6294.76|6294.76|6294.76|6294.76|6294.76|6294.76|6294.76|0
1648556180000|2022-03-29 12:16:20|6296.89|6296.89|6296.89|6296.89|6296.89|6296.89|6296.89|6296.89|0
1648556190000|2022-03-29 12:16:30|6298.32|6298.32|6298.32|6298.32|6298.32|6298.32|6296.89|6296.89|0
1648556210000|2022-03-29 12:16:50|6300.08|6300.08|6300.08|6300.08|6300.08|6300.08|6300.08|6300.08|0
1648556220000|2022-03-29 12:17:00|6299.37|6299.37|6298.65|6298.65|6299.37|6299.37|6298.32|6298.32|0
1648556230000|2022-03-29 12:17:10|6298.9|6298.9|6301.28|6301.28|6301.28|6301.28|6298.9|6298.9|0
1648556250000|2022-03-29 12:17:30|6301.62|6301.62|6303.54|6303.54|6304|6304|6301.62|6301.62|0
1648556270000|2022-03-29 12:17:50|6303.79|6303.79|6303.79|6303.79|6303.79|6303.79|6303.79|6303.79|0
1648556280000|2022-03-29 12:18:00|6303.07|6303.07|6303.41|6303.41|6303.41|6303.41|6303.07|6303.07|0
1648556290000|2022-03-29 12:18:10|6303.74|6303.74|6303.74|6303.74|6303.74|6303.74|6303.74|6303.74|0
1648556300000|2022-03-29 12:18:20|6303.41|6303.41|6303.41|6303.41|6303.41|6303.41|6303.41|6303.41|0
1648556320000|2022-03-29 12:18:40|6301.27|6301.27|6301.27|6301.27|6301.27|6301.27|6301.27|6301.27|0
1648556330000|2022-03-29 12:18:50|6300.56|6300.56|6300.56|6300.56|6300.56|6300.56|6300.56|6300.56|0
1648556340000|2022-03-29 12:19:00|6299.85|6299.85|6301.29|6301.29|6301.98|6301.98|6299.85|6299.85|0
1648556370000|2022-03-29 12:19:30|6301.04|6301.04|6300.71|6300.71|6301.04|6301.04|6300.71|6300.71|0
1648556380000|2022-03-29 12:19:40|6300.21|6300.21|6299.88|6299.88|6300.21|6300.21|6299.88|6299.88|0
1648556390000|2022-03-29 12:19:50|6299.14|6299.14|6297.5|6297.5|6299.14|6299.14|6297.5|6297.5|0
1648556400000|2022-03-29 12:20:00|6296.78|6296.78|6295.95|6295.95|6296.78|6296.78|6295.95|6295.95|0
1648556410000|2022-03-29 12:20:10|6293.82|6293.82|6294.53|6294.53|6294.53|6294.53|6293.82|6293.82|0
1648556430000|2022-03-29 12:20:30|6293.83|6293.83|6293.83|6293.83|6293.83|6293.83|6293.83|6293.83|0
1648556440000|2022-03-29 12:20:40|6294.08|6294.08|6294.08|6294.08|6294.08|6294.08|6294.08|6294.08|0
1648556450000|2022-03-29 12:20:50|6293.97|6293.97|6293.97|6293.97|6293.97|6293.97|6293.97|6293.97|0
1648556460000|2022-03-29 12:21:00|6292.54|6292.54|6292.54|6292.54|6292.54|6292.54|6292.54|6292.54|0
1648556470000|2022-03-29 12:21:10|6292.79|6292.79|6292.79|6292.79|6292.79|6292.79|6292.79|6292.79|0
1648556480000|2022-03-29 12:21:20|6294.88|6294.88|6294.88|6294.88|6294.88|6294.88|6294.88|6294.88|0
1648556490000|2022-03-29 12:21:30|6295.38|6295.38|6298.23|6298.23|6298.23|6298.23|6295.38|6295.38|0
1648556500000|2022-03-29 12:21:40|6294.67|6294.67|6294.67|6294.67|6294.67|6294.67|6294.67|6294.67|0
1648556530000|2022-03-29 12:22:10|6295.38|6295.38|6295.38|6295.38|6295.38|6295.38|6295.38|6295.38|0
1648556550000|2022-03-29 12:22:30|6296.09|6296.09|6295.04|6295.04|6296.09|6296.09|6295.04|6295.04|0
1648556570000|2022-03-29 12:22:50|6296.96|6296.96|6298.59|6298.59|6298.59|6298.59|6296.96|6296.96|0
1648556590000|2022-03-29 12:23:10|6299.3|6299.3|6300.26|6300.26|6300.26|6300.26|6299.3|6299.3|0
1648556600000|2022-03-29 12:23:20|6299.55|6299.55|6299.55|6299.55|6299.55|6299.55|6299.55|6299.55|0
1648556610000|2022-03-29 12:23:30|6299.88|6299.88|6299.88|6299.88|6299.88|6299.88|6299.88|6299.88|0
1648556620000|2022-03-29 12:23:40|6300.13|6300.13|6300.13|6300.13|6300.13|6300.13|6300.13|6300.13|0
1648556640000|2022-03-29 12:24:00|6300.39|6300.39|6303.91|6303.91|6303.91|6303.91|6300.39|6300.39|0
1648556650000|2022-03-29 12:24:10|6304.63|6304.63|6305.16|6305.16|6305.16|6305.16|6304.63|6304.63|0
1648556660000|2022-03-29 12:24:20|6307.3|6307.3|6305.87|6305.87|6307.3|6307.3|6305.16|6305.16|0
1648556670000|2022-03-29 12:24:30|6306.59|6306.59|6306.09|6306.09|6306.59|6306.59|6306.09|6306.09|0
1648556690000|2022-03-29 12:24:50|6305.85|6305.85|6303.71|6303.71|6305.85|6305.85|6303.37|6303.37|0
1648556700000|2022-03-29 12:25:00|6305.85|6305.85|6305.47|6305.47|6306.56|6306.56|6305.13|6305.13|0
1648556730000|2022-03-29 12:25:30|6306.18|6306.18|6304.42|6304.42|6306.18|6306.18|6304.42|6304.42|0
1648556740000|2022-03-29 12:25:40|6305.13|6305.13|6308.69|6308.69|6308.69|6308.69|6304.64|6304.64|0
1648556760000|2022-03-29 12:26:00|6307.98|6307.98|6307.49|6307.49|6307.98|6307.98|6307.49|6307.49|0
1648556790000|2022-03-29 12:26:30|6308.2|6308.2|6308.09|6308.09|6308.2|6308.2|6308.09|6308.09|0
1648556840000|2022-03-29 12:27:20|6308.8|6308.8|6307.37|6307.37|6308.8|6308.8|6305.24|6305.24|0
1648556860000|2022-03-29 12:27:40|6306.66|6306.66|6305.61|6305.61|6306.66|6306.66|6305.61|6305.61|0
1648556870000|2022-03-29 12:27:50|6305.28|6305.28|6304.23|6304.23|6305.28|6305.28|6304.23|6304.23|0
1648556880000|2022-03-29 12:28:00|6304|6304|6304|6304|6304|6304|6304|6304|0
1648556890000|2022-03-29 12:28:10|6303.29|6303.29|6303.29|6303.29|6303.29|6303.29|6303.29|6303.29|0
1648556930000|2022-03-29 12:28:50|6302.3|6302.3|6300.16|6300.16|6302.3|6302.3|6300.16|6300.16|0
1648556940000|2022-03-29 12:29:00|6300.05|6300.05|6299.09|6299.09|6300.05|6300.05|6299|6299|0
1648556960000|2022-03-29 12:29:20|6298.59|6298.59|6298.59|6298.59|6298.59|6298.59|6298.59|6298.59|0
1648556970000|2022-03-29 12:29:30|6297.88|6297.88|6297.88|6297.88|6297.88|6297.88|6297.88|6297.88|0
1648556980000|2022-03-29 12:29:40|6297.65|6297.65|6297.65|6297.65|6297.65|6297.65|6297.65|6297.65|0
1648556990000|2022-03-29 12:29:50|6297.54|6297.54|6297.54|6297.54|6297.54|6297.54|6297.54|6297.54|0
1648557010000|2022-03-29 12:30:10|6296.53|6296.53|6296.53|6296.53|6296.53|6296.53|6296.53|6296.53|0
1648557020000|2022-03-29 12:30:20|6295.1|6295.1|6296.73|6296.73|6296.73|6296.73|6295.1|6295.1|0
1648557030000|2022-03-29 12:30:30|6296.47|6296.47|6297.78|6297.78|6298.74|6298.74|6296.35|6296.35|0
1648557040000|2022-03-29 12:30:40|6297.89|6297.89|6300.15|6300.15|6300.15|6300.15|6297.89|6297.89|0
1648557050000|2022-03-29 12:30:50|6300.48|6300.48|6300.83|6300.83|6300.83|6300.83|6300.48|6300.48|0
1648557070000|2022-03-29 12:31:10|6301.54|6301.54|6301.54|6301.54|6301.54|6301.54|6301.54|6301.54|0
1648557100000|2022-03-29 12:31:40|6301.79|6301.79|6302.84|6302.84|6302.84|6302.84|6301.79|6301.79|0
1648557120000|2022-03-29 12:32:00|6301.41|6301.41|6302.72|6302.72|6302.72|6302.72|6301.3|6301.3|0
1648557160000|2022-03-29 12:32:40|6302.01|6302.01|6302.01|6302.01|6302.01|6302.01|6302.01|6302.01|0
1648557170000|2022-03-29 12:32:50|6302.72|6302.72|6302.72|6302.72|6302.72|6302.72|6302.72|6302.72|0
1648557190000|2022-03-29 12:33:10|6302.05|6302.05|6302.05|6302.05|6302.05|6302.05|6302.05|6302.05|0
1648557200000|2022-03-29 12:33:20|6301.33|6301.33|6297.88|6297.88|6301.33|6301.33|6297.88|6297.88|0
1648557220000|2022-03-29 12:33:40|6297.17|6297.17|6298.59|6298.59|6298.59|6298.59|6297.17|6297.17|0
1648557240000|2022-03-29 12:34:00|6298.47|6298.47|6298.72|6298.72|6298.72|6298.72|6298.47|6298.47|0
1648557250000|2022-03-29 12:34:10|6297.3|6297.3|6297.3|6297.3|6297.3|6297.3|6297.3|6297.3|0
1648557280000|2022-03-29 12:34:40|6296.8|6296.8|6296.8|6296.8|6296.8|6296.8|6296.8|6296.8|0
1648557300000|2022-03-29 12:35:00|6293.24|6293.24|6293.95|6293.95|6293.95|6293.95|6293.24|6293.24|0
1648557310000|2022-03-29 12:35:10|6293.21|6293.21|6292.17|6292.17|6293.21|6293.21|6292.17|6292.17|0
1648557320000|2022-03-29 12:35:20|6292.41|6292.41|6292.88|6292.88|6293.84|6293.84|6292.17|6292.17|0
1648557330000|2022-03-29 12:35:30|6293.59|6293.59|6293.59|6293.59|6293.59|6293.59|6293.59|6293.59|0
1648557350000|2022-03-29 12:35:50|6292.85|6292.85|6293.56|6293.56|6293.56|6293.56|6292.85|6292.85|0
1648557380000|2022-03-29 12:36:20|6292.77|6292.77|6293.04|6293.04|6293.04|6293.04|6292.44|6292.44|0
1648557410000|2022-03-29 12:36:50|6294.46|6294.46|6294.72|6294.72|6294.72|6294.72|6294.46|6294.46|0
1648557420000|2022-03-29 12:37:00|6295.44|6295.44|6294.72|6294.72|6295.44|6295.44|6294.72|6294.72|0
1648557450000|2022-03-29 12:37:30|6294.01|6294.01|6294.01|6294.01|6294.01|6294.01|6293.3|6293.3|0
1648557460000|2022-03-29 12:37:40|6293.3|6293.3|6294.72|6294.72|6294.72|6294.72|6293.3|6293.3|0
1648557470000|2022-03-29 12:37:50|6293.3|6293.3|6292.96|6292.96|6293.3|6293.3|6292.96|6292.96|0
1648557480000|2022-03-29 12:38:00|6293.68|6293.68|6293.68|6293.68|6293.68|6293.68|6293.68|6293.68|0
1648557490000|2022-03-29 12:38:10|6292.96|6292.96|6292.96|6292.96|6292.96|6292.96|6292.96|6292.96|0
1648557500000|2022-03-29 12:38:20|6293.68|6293.68|6293.68|6293.68|6293.68|6293.68|6293.68|6293.68|0
1648557510000|2022-03-29 12:38:30|6292.25|6292.25|6292.25|6292.25|6292.25|6292.25|6292.25|6292.25|0
1648557530000|2022-03-29 12:38:50|6291.09|6291.09|6291.43|6291.43|6291.43|6291.43|6291.09|6291.09|0
1648557540000|2022-03-29 12:39:00|6293.1|6293.1|6293.1|6293.1|6293.1|6293.1|6293.1|6293.1|0
1648557550000|2022-03-29 12:39:10|6292.39|6292.39|6292.39|6292.39|6292.39|6292.39|6292.39|6292.39|0
1648557560000|2022-03-29 12:39:20|6291.68|6291.68|6290.67|6290.67|6292.39|6292.39|6290.67|6290.67|0
1648557600000|2022-03-29 12:40:00|6290.92|6290.92|6290.92|6290.92|6290.92|6290.92|6290.92|6290.92|0
1648557620000|2022-03-29 12:40:20|6289.49|6289.49|6289.49|6289.49|6289.49|6289.49|6288.78|6288.78|0
1648557640000|2022-03-29 12:40:40|6288.78|6288.78|6289.49|6289.49|6289.49|6289.49|6288.07|6288.07|0
1648557670000|2022-03-29 12:41:10|6290.21|6290.21|6290.21|6290.21|6290.21|6290.21|6290.21|6290.21|0
1648557700000|2022-03-29 12:41:40|6289.98|6289.98|6289.98|6289.98|6289.98|6289.98|6289.98|6289.98|0
1648557710000|2022-03-29 12:41:50|6291.4|6291.4|6290.66|6290.66|6291.4|6291.4|6290.66|6290.66|0
1648557720000|2022-03-29 12:42:00|6289.95|6289.95|6289.95|6289.95|6289.95|6289.95|6289.95|6289.95|0
1648557730000|2022-03-29 12:42:10|6289.28|6289.28|6289.28|6289.28|6289.28|6289.28|6289.28|6289.28|0
1648557740000|2022-03-29 12:42:20|6289.61|6289.61|6289.61|6289.61|6289.61|6289.61|6289.61|6289.61|0
1648557750000|2022-03-29 12:42:30|6289.28|6289.28|6289.28|6289.28|6289.28|6289.28|6289.28|6289.28|0
1648557770000|2022-03-29 12:42:50|6289.99|6289.99|6292.11|6292.11|6292.11|6292.11|6289.99|6289.99|0
1648557800000|2022-03-29 12:43:20|6293.41|6293.41|6294.13|6294.13|6294.13|6294.13|6293.41|6293.41|0
1648557820000|2022-03-29 12:43:40|6294.63|6294.63|6294.63|6294.63|6294.63|6294.63|6294.63|6294.63|0
1648557860000|2022-03-29 12:44:20|6296.05|6296.05|6298.19|6298.19|6298.19|6298.19|6296.05|6296.05|0
1648557870000|2022-03-29 12:44:30|6296.76|6296.76|6296.05|6296.05|6296.76|6296.76|6296.05|6296.05|0
1648557880000|2022-03-29 12:44:40|6296.76|6296.76|6296.76|6296.76|6296.76|6296.76|6296.76|6296.76|0
1648557890000|2022-03-29 12:44:50|6297.47|6297.47|6298.64|6298.64|6298.64|6298.64|6297.47|6297.47|0
1648557920000|2022-03-29 12:45:20|6298.15|6298.15|6298.15|6298.15|6298.15|6298.15|6298.15|6298.15|0
1648557930000|2022-03-29 12:45:30|6299.57|6299.57|6299.91|6299.91|6299.91|6299.91|6299.57|6299.57|0
1648557940000|2022-03-29 12:45:40|6300.15|6300.15|6300.87|6300.87|6300.87|6300.87|6300.15|6300.15|0
1648557950000|2022-03-29 12:45:50|6300.15|6300.15|6300.15|6300.15|6300.15|6300.15|6300.15|6300.15|0
1648557960000|2022-03-29 12:46:00|6301.82|6301.82|6302.16|6302.16|6302.16|6302.16|6301.82|6301.82|0
1648557970000|2022-03-29 12:46:10|6301.45|6301.45|6301.45|6301.45|6301.45|6301.45|6300.74|6300.74|0
1648557980000|2022-03-29 12:46:20|6301.69|6301.69|6301.69|6301.69|6301.69|6301.69|6301.69|6301.69|0
1648558000000|2022-03-29 12:46:40|6301.81|6301.81|6301.93|6301.93|6301.93|6301.93|6301.81|6301.81|0
1648558010000|2022-03-29 12:46:50|6302.26|6302.26|6302.26|6302.26|6302.26|6302.26|6302.26|6302.26|0
1648558020000|2022-03-29 12:47:00|6301.55|6301.55|6300.47|6300.47|6301.55|6301.55|6300.47|6300.47|0
1648558030000|2022-03-29 12:47:10|6300.36|6300.36|6298.93|6298.93|6300.36|6300.36|6298.93|6298.93|0
1648558040000|2022-03-29 12:47:20|6296.22|6296.22|6295.5|6295.5|6296.22|6296.22|6295.5|6295.5|0
1648558060000|2022-03-29 12:47:40|6297.17|6297.17|6297.89|6297.89|6297.89|6297.89|6297.17|6297.17|0
1648558080000|2022-03-29 12:48:00|6298.6|6298.6|6297.51|6297.51|6298.6|6298.6|6297.51|6297.51|0
1648558090000|2022-03-29 12:48:10|6296.09|6296.09|6296.32|6296.32|6296.32|6296.32|6296.09|6296.09|0
1648558100000|2022-03-29 12:48:20|6296.81|6296.81|6298.95|6298.95|6298.95|6298.95|6296.81|6296.81|0
1648558110000|2022-03-29 12:48:30|6299.19|6299.19|6299.19|6299.19|6299.19|6299.19|6299.19|6299.19|0
1648558120000|2022-03-29 12:48:40|6298.7|6298.7|6298.7|6298.7|6298.7|6298.7|6298.7|6298.7|0
1648558140000|2022-03-29 12:49:00|6299.41|6299.41|6299.41|6299.41|6299.41|6299.41|6299.41|6299.41|0
1648558150000|2022-03-29 12:49:10|6299.75|6299.75|6300.46|6300.46|6300.46|6300.46|6299.75|6299.75|0
1648558160000|2022-03-29 12:49:20|6300.71|6300.71|6301.67|6301.67|6301.67|6301.67|6300.71|6300.71|0
1648558180000|2022-03-29 12:49:40|6301.42|6301.42|6301.42|6301.42|6301.42|6301.42|6301.42|6301.42|0
1648558190000|2022-03-29 12:49:50|6301.08|6301.08|6301.08|6301.08|6301.08|6301.08|6301.08|6301.08|0
1648558200000|2022-03-29 12:50:00|6300.75|6300.75|6299.7|6299.7|6300.75|6300.75|6299.7|6299.7|0
1648558210000|2022-03-29 12:50:10|6300.41|6300.41|6298.74|6298.74|6300.41|6300.41|6298.03|6298.03|0
1648558230000|2022-03-29 12:50:30|6299.46|6299.46|6300.13|6300.13|6300.13|6300.13|6299.46|6299.46|0
1648558240000|2022-03-29 12:50:40|6300.62|6300.62|6300.13|6300.13|6300.62|6300.62|6300.13|6300.13|0
1648558290000|2022-03-29 12:51:30|6300.46|6300.46|6300.46|6300.46|6300.46|6300.46|6300.46|6300.46|0
1648558310000|2022-03-29 12:51:50|6299.75|6299.75|6300.09|6300.09|6300.09|6300.09|6299.75|6299.75|0
1648558330000|2022-03-29 12:52:10|6301.51|6301.51|6302.94|6302.94|6302.94|6302.94|6301.51|6301.51|0
1648558350000|2022-03-29 12:52:30|6303.65|6303.65|6303.65|6303.65|6303.65|6303.65|6303.65|6303.65|0
1648558360000|2022-03-29 12:52:40|6303.15|6303.15|6302.91|6302.91|6303.15|6303.15|6302.91|6302.91|0
1648558380000|2022-03-29 12:53:00|6303.15|6303.15|6302.69|6302.69|6303.15|6303.15|6301.73|6301.73|0
1648558400000|2022-03-29 12:53:20|6301.98|6301.98|6300.59|6300.59|6301.98|6301.98|6300.59|6300.59|0
1648558410000|2022-03-29 12:53:30|6300.26|6300.26|6300.26|6300.26|6300.26|6300.26|6300.26|6300.26|0
1648558420000|2022-03-29 12:53:40|6299.76|6299.76|6300.01|6300.01|6300.01|6300.01|6299.76|6299.76|0
1648558430000|2022-03-29 12:53:50|6299.3|6299.3|6299.3|6299.3|6299.3|6299.3|6299.3|6299.3|0
1648558440000|2022-03-29 12:54:00|6300.01|6300.01|6300.72|6300.72|6300.72|6300.72|6300.01|6300.01|0
1648558450000|2022-03-29 12:54:10|6301.06|6301.06|6302.03|6302.03|6302.03|6302.03|6301.06|6301.06|0
1648558460000|2022-03-29 12:54:20|6302.53|6302.53|6302.03|6302.03|6302.53|6302.53|6302.03|6302.03|0
1648558500000|2022-03-29 12:55:00|6301.69|6301.69|6301.69|6301.69|6301.69|6301.69|6301.69|6301.69|0
1648558520000|2022-03-29 12:55:20|6303.11|6303.11|6303.11|6303.11|6303.11|6303.11|6303.11|6303.11|0
1648558530000|2022-03-29 12:55:30|6303.45|6303.45|6306.3|6306.3|6306.3|6306.3|6303.45|6303.45|0
1648558540000|2022-03-29 12:55:40|6307.01|6307.01|6307.01|6307.01|6307.01|6307.01|6307.01|6307.01|0
1648558550000|2022-03-29 12:55:50|6307.72|6307.72|6307.72|6307.72|6307.72|6307.72|6307.72|6307.72|0
1648558560000|2022-03-29 12:56:00|6305.58|6305.58|6306.54|6306.54|6306.54|6306.54|6304.87|6304.87|0
1648558570000|2022-03-29 12:56:10|6305.25|6305.25|6305.25|6305.25|6305.25|6305.25|6305.25|6305.25|0
1648558580000|2022-03-29 12:56:20|6305.58|6305.58|6306.3|6306.3|6306.3|6306.3|6305.58|6305.58|0
1648558600000|2022-03-29 12:56:40|6307.72|6307.72|6307.72|6307.72|6307.72|6307.72|6307.72|6307.72|0
1648558610000|2022-03-29 12:56:50|6308.06|6308.06|6309.01|6309.01|6309.01|6309.01|6308.06|6308.06|0
1648558660000|2022-03-29 12:57:40|6309.26|6309.26|6309.26|6309.26|6309.26|6309.26|6309.26|6309.26|0
1648558670000|2022-03-29 12:57:50|6309.01|6309.01|6309.01|6309.01|6309.01|6309.01|6309.01|6309.01|0
1648558690000|2022-03-29 12:58:10|6309.28|6309.28|6308.57|6308.57|6309.28|6309.28|6308.57|6308.57|0
1648558700000|2022-03-29 12:58:20|6307.85|6307.85|6307.14|6307.14|6307.85|6307.85|6307.14|6307.14|0
1648558720000|2022-03-29 12:58:40|6308.57|6308.57|6310.82|6310.82|6310.82|6310.82|6308.57|6308.57|0
1648558730000|2022-03-29 12:58:50|6311.07|6311.07|6311.07|6311.07|6311.07|6311.07|6311.07|6311.07|0
1648558740000|2022-03-29 12:59:00|6310.33|6310.33|6310.33|6310.33|6310.33|6310.33|6310.33|6310.33|0
1648558750000|2022-03-29 12:59:10|6310.08|6310.08|6310.57|6310.57|6310.57|6310.57|6310.08|6310.08|0
1648558760000|2022-03-29 12:59:20|6311.28|6311.28|6310.08|6310.08|6311.28|6311.28|6310.08|6310.08|0
1648558780000|2022-03-29 12:59:40|6310.79|6310.79|6312.24|6312.24|6312.24|6312.24|6310.79|6310.79|0
1648558790000|2022-03-29 12:59:50|6311.53|6311.53|6311.79|6311.79|6311.79|6311.79|6311.53|6311.53|0
1648558800000|2022-03-29 13:00:00|6311.46|6311.46|6310.25|6310.25|6311.46|6311.46|6310.25|6310.25|0
1648558810000|2022-03-29 13:00:10|6310.59|6310.59|6310.59|6310.59|6310.59|6310.59|6310.59|6310.59|0
1648558820000|2022-03-29 13:00:20|6310.1|6310.1|6311.52|6311.52|6311.52|6311.52|6310.1|6310.1|0
1648558830000|2022-03-29 13:00:30|6312.94|6312.94|6314.64|6314.64|6314.64|6314.64|6312.94|6312.94|0
1648558840000|2022-03-29 13:00:40|6314.89|6314.89|6314.98|6314.98|6315.23|6315.23|6314.89|6314.89|0
1648558850000|2022-03-29 13:00:50|6314.73|6314.73|6315.44|6315.44|6315.44|6315.44|6314.73|6314.73|0
1648558860000|2022-03-29 13:01:00|6316.87|6316.87|6316.16|6316.16|6316.87|6316.87|6316.16|6316.16|0
1648558870000|2022-03-29 13:01:10|6316.27|6316.27|6316.27|6316.27|6316.27|6316.27|6316.27|6316.27|0
1648558880000|2022-03-29 13:01:20|6314.85|6314.85|6313.55|6313.55|6315.22|6315.22|6313.55|6313.55|0
1648558890000|2022-03-29 13:01:30|6313.22|6313.22|6313.68|6313.68|6313.93|6313.93|6313.22|6313.22|0
1648558900000|2022-03-29 13:01:40|6314.4|6314.4|6314.4|6314.4|6314.4|6314.4|6314.4|6314.4|0
1648558910000|2022-03-29 13:01:50|6314.64|6314.64|6314.64|6314.64|6314.64|6314.64|6314.64|6314.64|0
1648558930000|2022-03-29 13:02:10|6313.22|6313.22|6313.22|6313.22|6313.22|6313.22|6313.22|6313.22|0
1648558940000|2022-03-29 13:02:20|6312.51|6312.51|6312.51|6312.51|6312.51|6312.51|6312.51|6312.51|0
1648558950000|2022-03-29 13:02:30|6313.22|6313.22|6312.75|6312.75|6313.22|6313.22|6312.75|6312.75|0
1648558960000|2022-03-29 13:02:40|6312.87|6312.87|6313.1|6313.1|6313.1|6313.1|6312.87|6312.87|0
1648558970000|2022-03-29 13:02:50|6314.53|6314.53|6314.53|6314.53|6314.53|6314.53|6314.53|6314.53|0
1648558980000|2022-03-29 13:03:00|6313.81|6313.81|6313.81|6313.81|6313.81|6313.81|6313.81|6313.81|0
1648558990000|2022-03-29 13:03:10|6314.53|6314.53|6314.53|6314.53|6314.53|6314.53|6314.53|6314.53|0
1648559040000|2022-03-29 13:04:00|6314.86|6314.86|6315.7|6315.7|6317.24|6317.24|6314.86|6314.86|0
1648559050000|2022-03-29 13:04:10|6317.13|6317.13|6317.48|6317.48|6317.48|6317.48|6317.13|6317.13|0
1648559080000|2022-03-29 13:04:40|6316.05|6316.05|6316.17|6316.17|6316.17|6316.17|6316.05|6316.05|0
1648559090000|2022-03-29 13:04:50|6316.28|6316.28|6318.76|6318.76|6319.84|6319.84|6316.28|6316.28|0
1648559100000|2022-03-29 13:05:00|6320.76|6320.76|6318.63|6318.63|6320.76|6320.76|6318.63|6318.63|0
1648559110000|2022-03-29 13:05:10|6319.34|6319.34|6319.34|6319.34|6319.34|6319.34|6319.34|6319.34|0
1648559130000|2022-03-29 13:05:30|6319.6|6319.6|6319.6|6319.6|6319.6|6319.6|6319.6|6319.6|0
1648559140000|2022-03-29 13:05:40|6321.03|6321.03|6321.14|6321.14|6321.14|6321.14|6321.03|6321.03|0
1648559160000|2022-03-29 13:06:00|6321.03|6321.03|6321.14|6321.14|6321.14|6321.14|6321.03|6321.03|0
1648559180000|2022-03-29 13:06:20|6319.01|6319.01|6318.03|6318.03|6319.01|6319.01|6318.03|6318.03|0
1648559220000|2022-03-29 13:07:00|6318.15|6318.15|6318.15|6318.15|6318.15|6318.15|6318.15|6318.15|0
1648559240000|2022-03-29 13:07:20|6318.86|6318.86|6315.45|6315.45|6318.86|6318.86|6315.45|6315.45|0
1648559250000|2022-03-29 13:07:30|6312.33|6312.33|6312.21|6312.21|6312.33|6312.33|6312.21|6312.21|0
1648559280000|2022-03-29 13:08:00|6311.5|6311.5|6311.5|6311.5|6311.5|6311.5|6311.5|6311.5|0
1648559290000|2022-03-29 13:08:10|6312.92|6312.92|6312.92|6312.92|6312.92|6312.92|6312.92|6312.92|0
1648559310000|2022-03-29 13:08:30|6313.65|6313.65|6314.36|6314.36|6314.36|6314.36|6313.65|6313.65|0
1648559330000|2022-03-29 13:08:50|6312.22|6312.22|6312.22|6312.22|6312.22|6312.22|6312.22|6312.22|0
1648559350000|2022-03-29 13:09:10|6310.8|6310.8|6311.03|6311.03|6311.03|6311.03|6310.8|6310.8|0
1648559380000|2022-03-29 13:09:40|6311.37|6311.37|6311.37|6311.37|6311.37|6311.37|6311.37|6311.37|0
1648559410000|2022-03-29 13:10:10|6309.94|6309.94|6306.5|6306.5|6310.66|6310.66|6306.5|6306.5|0
1648559420000|2022-03-29 13:10:20|6306|6306|6303.78|6303.78|6306|6306|6303.78|6303.78|0
1648559450000|2022-03-29 13:10:50|6304.49|6304.49|6304.49|6304.49|6304.49|6304.49|6304.49|6304.49|0
1648559460000|2022-03-29 13:11:00|6301.64|6301.64|6302.95|6302.95|6302.95|6302.95|6300.81|6300.81|0
1648559480000|2022-03-29 13:11:20|6301.53|6301.53|6303.53|6303.53|6303.53|6303.53|6301.53|6301.53|0
1648559490000|2022-03-29 13:11:30|6304.24|6304.24|6304.83|6304.83|6304.83|6304.83|6304.24|6304.24|0
1648559500000|2022-03-29 13:11:40|6307.92|6307.92|6308.5|6308.5|6308.5|6308.5|6307.92|6307.92|0
1648559510000|2022-03-29 13:11:50|6306.12|6306.12|6306.12|6306.12|6306.12|6306.12|6306.12|6306.12|0
1648559520000|2022-03-29 13:12:00|6305.77|6305.77|6305.43|6305.43|6305.77|6305.77|6305.2|6305.2|0
1648559550000|2022-03-29 13:12:30|6306.14|6306.14|6307.81|6307.81|6307.81|6307.81|6306.14|6306.14|0
1648559570000|2022-03-29 13:12:50|6306.14|6306.14|6306.14|6306.14|6306.14|6306.14|6306.14|6306.14|0
1648559580000|2022-03-29 13:13:00|6306.39|6306.39|6308.77|6308.77|6308.77|6308.77|6306.39|6306.39|0
1648559600000|2022-03-29 13:13:20|6308.54|6308.54|6306.4|6306.4|6308.54|6308.54|6306.4|6306.4|0
1648559610000|2022-03-29 13:13:30|6308.54|6308.54|6308.42|6308.42|6308.54|6308.54|6308.42|6308.42|0
1648559620000|2022-03-29 13:13:40|6309.13|6309.13|6310.44|6310.44|6310.44|6310.44|6309.02|6309.02|0
1648559630000|2022-03-29 13:13:50|6310.69|6310.69|6310.31|6310.31|6311.02|6311.02|6310.31|6310.31|0
1648559640000|2022-03-29 13:14:00|6311.02|6311.02|6311.02|6311.02|6311.02|6311.02|6311.02|6311.02|0
1648559650000|2022-03-29 13:14:10|6312.7|6312.7|6311.98|6311.98|6312.7|6312.7|6311.27|6311.27|0
1648559700000|2022-03-29 13:15:00|6312.1|6312.1|6313.32|6313.32|6313.32|6313.32|6312.1|6312.1|0
1648559730000|2022-03-29 13:15:30|6314.03|6314.03|6314.03|6314.03|6314.03|6314.03|6314.03|6314.03|0
1648559750000|2022-03-29 13:15:50|6313.32|6313.32|6312.61|6312.61|6313.32|6313.32|6312.61|6312.61|0
1648559760000|2022-03-29 13:16:00|6313.32|6313.32|6312.61|6312.61|6313.32|6313.32|6312.61|6312.61|0
1648559780000|2022-03-29 13:16:20|6312.96|6312.96|6312.96|6312.96|6312.96|6312.96|6312.96|6312.96|0
1648559810000|2022-03-29 13:16:50|6313.19|6313.19|6313.19|6313.19|6313.19|6313.19|6313.19|6313.19|0
1648559830000|2022-03-29 13:17:10|6312.48|6312.48|6312.48|6312.48|6312.48|6312.48|6312.48|6312.48|0
1648559840000|2022-03-29 13:17:20|6311.05|6311.05|6311.76|6311.76|6311.76|6311.76|6311.05|6311.05|0
1648559850000|2022-03-29 13:17:30|6311.65|6311.65|6311.65|6311.65|6311.65|6311.65|6311.65|6311.65|0
1648559860000|2022-03-29 13:17:40|6311.53|6311.53|6311.53|6311.53|6311.53|6311.53|6311.53|6311.53|0
1648559870000|2022-03-29 13:17:50|6310.86|6310.86|6310.86|6310.86|6310.86|6310.86|6310.86|6310.86|0
1648559890000|2022-03-29 13:18:10|6311.2|6311.2|6311.2|6311.2|6311.2|6311.2|6311.2|6311.2|0
1648559910000|2022-03-29 13:18:30|6310.93|6310.93|6310.93|6310.93|6310.93|6310.93|6310.93|6310.93|0
1648559920000|2022-03-29 13:18:40|6311.05|6311.05|6311.05|6311.05|6311.05|6311.05|6311.05|6311.05|0
1648559970000|2022-03-29 13:19:30|6311.3|6311.3|6311.3|6311.3|6311.3|6311.3|6311.3|6311.3|0
1648559980000|2022-03-29 13:19:40|6312.72|6312.72|6312.72|6312.72|6312.72|6312.72|6312.72|6312.72|0
1648560000000|2022-03-29 13:20:00|6312.37|6312.37|6310.24|6310.24|6312.37|6312.37|6310.24|6310.24|0
1648560020000|2022-03-29 13:20:20|6310.35|6310.35|6310.35|6310.35|6310.35|6310.35|6310.35|6310.35|0
1648560040000|2022-03-29 13:20:40|6309.64|6309.64|6309.64|6309.64|6309.64|6309.64|6309.64|6309.64|0
1648560070000|2022-03-29 13:21:10|6309.52|6309.52|6308.1|6308.1|6309.52|6309.52|6308.1|6308.1|0
1648560080000|2022-03-29 13:21:20|6307.98|6307.98|6307.98|6307.98|6307.98|6307.98|6307.98|6307.98|0
1648560090000|2022-03-29 13:21:30|6307.74|6307.74|6307.74|6307.74|6307.74|6307.74|6307.74|6307.74|0
1648560130000|2022-03-29 13:22:10|6306.31|6306.31|6306.31|6306.31|6306.31|6306.31|6306.31|6306.31|0
1648560150000|2022-03-29 13:22:30|6305.6|6305.6|6307.02|6307.02|6307.02|6307.02|6305.6|6305.6|0
1648560170000|2022-03-29 13:22:50|6307.14|6307.14|6307.14|6307.14|6307.14|6307.14|6307.14|6307.14|0
1648560180000|2022-03-29 13:23:00|6307.26|6307.26|6307.49|6307.49|6307.49|6307.49|6307.26|6307.26|0
1648560220000|2022-03-29 13:23:40|6306.06|6306.06|6306.06|6306.06|6306.06|6306.06|6306.06|6306.06|0
1648560240000|2022-03-29 13:24:00|6306.18|6306.18|6306.18|6306.18|6306.18|6306.18|6306.18|6306.18|0
1648560250000|2022-03-29 13:24:10|6307.23|6307.23|6307.23|6307.23|6307.23|6307.23|6307.23|6307.23|0
1648560290000|2022-03-29 13:24:50|6307.94|6307.94|6307.94|6307.94|6307.94|6307.94|6307.94|6307.94|0
1648560300000|2022-03-29 13:25:00|6306.52|6306.52|6306.52|6306.52|6306.52|6306.52|6306.52|6306.52|0
1648560320000|2022-03-29 13:25:20|6305.8|6305.8|6303.12|6303.12|6305.8|6305.8|6302.07|6302.07|0
1648560330000|2022-03-29 13:25:30|6302.4|6302.4|6302.29|6302.29|6302.4|6302.4|6302.29|6302.29|0
1648560340000|2022-03-29 13:25:40|6302.4|6302.4|6302.4|6302.4|6302.4|6302.4|6302.4|6302.4|0
1648560360000|2022-03-29 13:26:00|6302.52|6302.52|6303.94|6303.94|6303.94|6303.94|6302.52|6302.52|0
1648560390000|2022-03-29 13:26:30|6303.23|6303.23|6303.23|6303.23|6303.23|6303.23|6303.23|6303.23|0
1648560400000|2022-03-29 13:26:40|6304.19|6304.19|6304.19|6304.19|6304.19|6304.19|6304.19|6304.19|0
1648560410000|2022-03-29 13:26:50|6303.48|6303.48|6303.74|6303.74|6303.74|6303.74|6303.48|6303.48|0
1648560420000|2022-03-29 13:27:00|6304.45|6304.45|6304.45|6304.45|6304.45|6304.45|6304.45|6304.45|0
1648560430000|2022-03-29 13:27:10|6305.04|6305.04|6305.04|6305.04|6305.04|6305.04|6305.04|6305.04|0
1648560440000|2022-03-29 13:27:20|6305.37|6305.37|6306.8|6306.8|6306.8|6306.8|6305.37|6305.37|0
1648560450000|2022-03-29 13:27:30|6307.51|6307.51|6307.51|6307.51|6307.51|6307.51|6307.51|6307.51|0
1648560470000|2022-03-29 13:27:50|6306.08|6306.08|6305.82|6305.82|6306.08|6306.08|6305.82|6305.82|0
1648560480000|2022-03-29 13:28:00|6305.56|6305.56|6305.56|6305.56|6305.56|6305.56|6305.56|6305.56|0
1648560490000|2022-03-29 13:28:10|6305.8|6305.8|6305.8|6305.8|6305.8|6305.8|6305.8|6305.8|0
1648560540000|2022-03-29 13:29:00|6305.09|6305.09|6305.09|6305.09|6305.09|6305.09|6305.09|6305.09|0
1648560550000|2022-03-29 13:29:10|6304.85|6304.85|6304.85|6304.85|6304.85|6304.85|6304.85|6304.85|0
1648560560000|2022-03-29 13:29:20|6304.13|6304.13|6304.13|6304.13|6304.13|6304.13|6304.13|6304.13|0
1648560570000|2022-03-29 13:29:30|6304.85|6304.85|6304.85|6304.85|6304.85|6304.85|6304.85|6304.85|0
1648560580000|2022-03-29 13:29:40|6304.73|6304.73|6304.24|6304.24|6304.73|6304.73|6304.24|6304.24|0
1648560590000|2022-03-29 13:29:50|6304.95|6304.95|6304.83|6304.83|6307.2|6307.2|6304.12|6304.12|0
1648560600000|2022-03-29 13:30:00|6304.16|6304.16|6299.99|6299.99|6304.25|6304.25|6297.97|6297.97|0
1648560610000|2022-03-29 13:30:10|6299.75|6299.75|6298.32|6298.32|6299.75|6299.75|6298.32|6298.32|0
1648560620000|2022-03-29 13:30:20|6297.61|6297.61|6299.03|6299.03|6299.03|6299.03|6297.61|6297.61|0
1648560630000|2022-03-29 13:30:30|6296.9|6296.9|6294.31|6294.31|6296.9|6296.9|6293.6|6293.6|0
1648560640000|2022-03-29 13:30:40|6295.02|6295.02|6296.07|6296.07|6296.44|6296.44|6295.02|6295.02|0
1648560650000|2022-03-29 13:30:50|6296.65|6296.65|6296.31|6296.31|6296.65|6296.65|6296.31|6296.31|0
1648560660000|2022-03-29 13:31:00|6294.89|6294.89|6294.76|6294.76|6296.19|6296.19|6294.76|6294.76|0
1648560670000|2022-03-29 13:31:10|6294.05|6294.05|6294.76|6294.76|6295.48|6295.48|6291.91|6291.91|0
1648560680000|2022-03-29 13:31:20|6295.48|6295.48|6296.19|6296.19|6296.19|6296.19|6295.48|6295.48|0
1648560690000|2022-03-29 13:31:30|6295.84|6295.84|6295.96|6295.96|6295.96|6295.96|6295.84|6295.84|0
1648560700000|2022-03-29 13:31:40|6296.67|6296.67|6300.24|6300.24|6300.24|6300.24|6295.24|6295.24|0
1648560710000|2022-03-29 13:31:50|6298.1|6298.1|6301.78|6301.78|6301.78|6301.78|6298.1|6298.1|0
1648560720000|2022-03-29 13:32:00|6301.9|6301.9|6300.81|6300.81|6301.9|6301.9|6299.98|6299.98|0
1648560730000|2022-03-29 13:32:10|6300.69|6300.69|6300.46|6300.46|6300.69|6300.69|6300.46|6300.46|0
1648560740000|2022-03-29 13:32:20|6300.34|6300.34|6300.34|6300.34|6300.34|6300.34|6300.34|6300.34|0
1648560750000|2022-03-29 13:32:30|6298.92|6298.92|6302.26|6302.26|6302.26|6302.26|6297.5|6297.5|0
1648560760000|2022-03-29 13:32:40|6302.38|6302.38|6302.38|6302.38|6302.38|6302.38|6302.38|6302.38|0
1648560770000|2022-03-29 13:32:50|6300.95|6300.95|6299.41|6299.41|6300.95|6300.95|6299.41|6299.41|0
1648560780000|2022-03-29 13:33:00|6299.68|6299.68|6299.9|6299.9|6300.61|6300.61|6299.18|6299.18|0
1648560790000|2022-03-29 13:33:10|6300.01|6300.01|6300.01|6300.01|6300.01|6300.01|6300.01|6300.01|0
1648560810000|2022-03-29 13:33:30|6301.44|6301.44|6301.93|6301.93|6301.93|6301.93|6301.44|6301.44|0
1648560820000|2022-03-29 13:33:40|6302.64|6302.64|6302.64|6302.64|6302.64|6302.64|6302.64|6302.64|0
1648560830000|2022-03-29 13:33:50|6302.39|6302.39|6305.58|6305.58|6305.58|6305.58|6302.39|6302.39|0
1648560840000|2022-03-29 13:34:00|6304.15|6304.15|6305.67|6305.67|6307.8|6307.8|6304.15|6304.15|0
1648560860000|2022-03-29 13:34:20|6304.24|6304.24|6305.33|6305.33|6305.33|6305.33|6302.15|6302.15|0
1648560870000|2022-03-29 13:34:30|6305.67|6305.67|6305.67|6305.67|6305.67|6305.67|6305.67|6305.67|0
1648560880000|2022-03-29 13:34:40|6305.93|6305.93|6305.93|6305.93|6305.93|6305.93|6305.93|6305.93|0
1648560890000|2022-03-29 13:34:50|6303.8|6303.8|6303.8|6303.8|6303.8|6303.8|6303.8|6303.8|0
1648560900000|2022-03-29 13:35:00|6305.22|6305.22|6306.18|6306.18|6306.18|6306.18|6305.22|6305.22|0
1648560910000|2022-03-29 13:35:10|6306.29|6306.29|6307.47|6307.47|6307.47|6307.47|6304.74|6304.74|0
1648560940000|2022-03-29 13:35:40|6306.05|6306.05|6306.05|6306.05|6306.05|6306.05|6306.05|6306.05|0
1648560950000|2022-03-29 13:35:50|6306.76|6306.76|6306.41|6306.41|6306.76|6306.76|6306.41|6306.41|0
1648560960000|2022-03-29 13:36:00|6306.76|6306.76|6304.62|6304.62|6306.76|6306.76|6304.62|6304.62|0
1648560970000|2022-03-29 13:36:10|6305.34|6305.34|6304.51|6304.51|6305.34|6305.34|6304.51|6304.51|0
1648560980000|2022-03-29 13:36:20|6304.28|6304.28|6302.85|6302.85|6304.28|6304.28|6302.74|6302.74|0
1648561000000|2022-03-29 13:36:40|6302.97|6302.97|6302.26|6302.26|6302.97|6302.97|6301.54|6301.54|0
1648561010000|2022-03-29 13:36:50|6303.68|6303.68|6303.68|6303.68|6303.68|6303.68|6303.68|6303.68|0
1648561020000|2022-03-29 13:37:00|6304.39|6304.39|6304.39|6304.39|6304.39|6304.39|6304.39|6304.39|0
1648561040000|2022-03-29 13:37:20|6304.73|6304.73|6305.96|6305.96|6307.85|6307.85|6304.73|6304.73|0
1648561050000|2022-03-29 13:37:30|6305.63|6305.63|6302.04|6302.04|6305.63|6305.63|6302.04|6302.04|0
1648561060000|2022-03-29 13:37:40|6301.81|6301.81|6299.67|6299.67|6301.81|6301.81|6298.96|6298.96|0
1648561080000|2022-03-29 13:38:00|6299.42|6299.42|6298.25|6298.25|6299.67|6299.67|6298.25|6298.25|0
1648561090000|2022-03-29 13:38:10|6299.67|6299.67|6299.67|6299.67|6299.67|6299.67|6299.67|6299.67|0
1648561110000|2022-03-29 13:38:30|6297.53|6297.53|6296.82|6296.82|6297.53|6297.53|6296.82|6296.82|0
1648561120000|2022-03-29 13:38:40|6296.48|6296.48|6295.97|6295.97|6296.48|6296.48|6295.97|6295.97|0
1648561150000|2022-03-29 13:39:10|6294.55|6294.55|6293.18|6293.18|6294.55|6294.55|6293.18|6293.18|0
1648561210000|2022-03-29 13:40:10|6291.76|6291.76|6291.76|6291.76|6291.76|6291.76|6291.76|6291.76|0
1648561220000|2022-03-29 13:40:20|6291.04|6291.04|6291.63|6291.63|6291.63|6291.63|6291.04|6291.04|0
1648561230000|2022-03-29 13:40:30|6293.76|6293.76|6294.1|6294.1|6294.1|6294.1|6293.39|6293.39|0
1648561260000|2022-03-29 13:41:00|6291.96|6291.96|6292.08|6292.08|6292.08|6292.08|6291.96|6291.96|0
1648561300000|2022-03-29 13:41:40|6292.19|6292.19|6292.19|6292.19|6292.19|6292.19|6292.19|6292.19|0
1648561320000|2022-03-29 13:42:00|6292.54|6292.54|6292.54|6292.54|6292.54|6292.54|6292.54|6292.54|0
1648561330000|2022-03-29 13:42:10|6292.77|6292.77|6289.09|6289.09|6292.77|6292.77|6289.09|6289.09|0
1648561340000|2022-03-29 13:42:20|6288.74|6288.74|6288.74|6288.74|6288.74|6288.74|6288.74|6288.74|0
1648561350000|2022-03-29 13:42:30|6286.61|6286.61|6287.32|6287.32|6287.32|6287.32|6286.61|6286.61|0
1648561370000|2022-03-29 13:42:50|6285.9|6285.9|6286.61|6286.61|6286.61|6286.61|6285.9|6285.9|0
1648561390000|2022-03-29 13:43:10|6286.38|6286.38|6286.38|6286.38|6286.38|6286.38|6286.38|6286.38|0
1648561400000|2022-03-29 13:43:20|6287.09|6287.09|6287.44|6287.44|6287.44|6287.44|6287.09|6287.09|0
1648561420000|2022-03-29 13:43:40|6287.68|6287.68|6287.68|6287.68|6287.68|6287.68|6287.68|6287.68|0
1648561430000|2022-03-29 13:43:50|6288.39|6288.39|6288.63|6288.63|6288.63|6288.63|6288.39|6288.39|0
1648561460000|2022-03-29 13:44:20|6289.34|6289.34|6290.3|6290.3|6290.3|6290.3|6288.63|6288.63|0
1648561470000|2022-03-29 13:44:30|6290.97|6290.97|6290.63|6290.63|6290.97|6290.97|6290.63|6290.63|0
1648561500000|2022-03-29 13:45:00|6292.06|6292.06|6292.29|6292.29|6292.29|6292.29|6291.94|6291.94|0
1648561540000|2022-03-29 13:45:40|6293|6293|6293|6293|6293|6293|6293|6293|0
1648561570000|2022-03-29 13:46:10|6292.29|6292.29|6290.15|6290.15|6292.29|6292.29|6290.15|6290.15|0
1648561600000|2022-03-29 13:46:40|6289.44|6289.44|6288.25|6288.25|6289.44|6289.44|6288.25|6288.25|0
1648561610000|2022-03-29 13:46:50|6287.54|6287.54|6286.82|6286.82|6288|6288|6286.59|6286.59|0
1648561630000|2022-03-29 13:47:10|6286.36|6286.36|6286.36|6286.36|6286.36|6286.36|6286.36|6286.36|0
1648561640000|2022-03-29 13:47:20|6286.24|6286.24|6286.7|6286.7|6286.7|6286.7|6286.24|6286.24|0
1648561650000|2022-03-29 13:47:30|6288.12|6288.12|6287.78|6287.78|6288.12|6288.12|6287.78|6287.78|0
1648561660000|2022-03-29 13:47:40|6287.45|6287.45|6284.57|6284.57|6287.45|6287.45|6284.57|6284.57|0
1648561680000|2022-03-29 13:48:00|6283.86|6283.86|6283.63|6283.63|6283.86|6283.86|6283.63|6283.63|0
1648561690000|2022-03-29 13:48:10|6281.49|6281.49|6281.49|6281.49|6281.49|6281.49|6281.49|6281.49|0
1648561700000|2022-03-29 13:48:20|6281.16|6281.16|6278.97|6278.97|6281.16|6281.16|6278.97|6278.97|0
1648561710000|2022-03-29 13:48:30|6279.69|6279.69|6279.44|6279.44|6279.69|6279.69|6278.26|6278.26|0
1648561720000|2022-03-29 13:48:40|6278.01|6278.01|6278.01|6278.01|6278.01|6278.01|6278.01|6278.01|0
1648561730000|2022-03-29 13:48:50|6278.26|6278.26|6278.26|6278.26|6278.26|6278.26|6278.26|6278.26|0
1648561750000|2022-03-29 13:49:10|6279.69|6279.69|6278.97|6278.97|6279.69|6279.69|6278.97|6278.97|0
1648561790000|2022-03-29 13:49:50|6279.69|6279.69|6279.69|6279.69|6279.69|6279.69|6279.69|6279.69|0
1648561800000|2022-03-29 13:50:00|6279.35|6279.35|6279.01|6279.01|6279.35|6279.35|6279.01|6279.01|0
1648561810000|2022-03-29 13:50:10|6279.35|6279.35|6282.66|6282.66|6282.66|6282.66|6279.35|6279.35|0
1648561820000|2022-03-29 13:50:20|6281.85|6281.85|6281.74|6281.74|6281.85|6281.85|6281.74|6281.74|0
1648561830000|2022-03-29 13:50:30|6281.47|6281.47|6281.47|6281.47|6281.47|6281.47|6281.47|6281.47|0
1648561840000|2022-03-29 13:50:40|6283.61|6283.61|6282.9|6282.9|6283.61|6283.61|6282.9|6282.9|0
1648561870000|2022-03-29 13:51:10|6282.78|6282.78|6282.78|6282.78|6282.78|6282.78|6282.78|6282.78|0
1648561890000|2022-03-29 13:51:30|6282.07|6282.07|6281.36|6281.36|6282.07|6282.07|6281.36|6281.36|0
1648561900000|2022-03-29 13:51:40|6281.11|6281.11|6281.11|6281.11|6281.11|6281.11|6281.11|6281.11|0
1648561910000|2022-03-29 13:51:50|6281.36|6281.36|6280.65|6280.65|6281.36|6281.36|6280.65|6280.65|0
1648561920000|2022-03-29 13:52:00|6278.51|6278.51|6277.13|6277.13|6278.51|6278.51|6277.13|6277.13|0
1648561960000|2022-03-29 13:52:40|6277.84|6277.84|6277.84|6277.84|6278.55|6278.55|6277.84|6277.84|0
1648561970000|2022-03-29 13:52:50|6278.55|6278.55|6279.03|6279.03|6279.26|6279.26|6278.55|6278.55|0
1648561980000|2022-03-29 13:53:00|6279.26|6279.26|6279.15|6279.15|6279.26|6279.26|6279.15|6279.15|0
1648561990000|2022-03-29 13:53:10|6278.1|6278.1|6278.1|6278.1|6278.1|6278.1|6278.1|6278.1|0
1648562010000|2022-03-29 13:53:30|6277.39|6277.39|6277.39|6277.39|6278.1|6278.1|6277.39|6277.39|0
1648562030000|2022-03-29 13:53:50|6277.5|6277.5|6277.5|6277.5|6277.5|6277.5|6277.5|6277.5|0
1648562050000|2022-03-29 13:54:10|6277.27|6277.27|6278.94|6278.94|6278.94|6278.94|6277.27|6277.27|0
1648562070000|2022-03-29 13:54:30|6279.17|6279.17|6279.17|6279.17|6279.17|6279.17|6279.17|6279.17|0
1648562090000|2022-03-29 13:54:50|6279.88|6279.88|6280.56|6280.56|6280.56|6280.56|6279.88|6279.88|0
1648562100000|2022-03-29 13:55:00|6281.27|6281.27|6281.27|6281.27|6281.27|6281.27|6281.27|6281.27|0
1648562120000|2022-03-29 13:55:20|6280.56|6280.56|6277.25|6277.25|6280.56|6280.56|6277.25|6277.25|0
1648562130000|2022-03-29 13:55:30|6277.01|6277.01|6277.24|6277.24|6277.95|6277.95|6277.01|6277.01|0
1648562140000|2022-03-29 13:55:40|6278.66|6278.66|6278.66|6278.66|6278.66|6278.66|6278.66|6278.66|0
1648562160000|2022-03-29 13:56:00|6279|6279|6278.29|6278.29|6279|6279|6278.29|6278.29|0
1648562170000|2022-03-29 13:56:10|6278.53|6278.53|6280.67|6280.67|6280.67|6280.67|6278.53|6278.53|0
1648562180000|2022-03-29 13:56:20|6281.38|6281.38|6281.38|6281.38|6281.38|6281.38|6281.38|6281.38|0
1648562190000|2022-03-29 13:56:30|6281.27|6281.27|6278.62|6278.62|6281.27|6281.27|6278.62|6278.62|0
1648562200000|2022-03-29 13:56:40|6277.91|6277.91|6278.62|6278.62|6278.62|6278.62|6277.91|6277.91|0
1648562210000|2022-03-29 13:56:50|6278.37|6278.37|6275.23|6275.23|6278.37|6278.37|6275.23|6275.23|0
1648562220000|2022-03-29 13:57:00|6275|6275|6275.33|6275.33|6275.93|6275.93|6274.5|6274.5|0
1648562230000|2022-03-29 13:57:10|6275.22|6275.22|6275.22|6275.22|6275.22|6275.22|6275.22|6275.22|0
1648562260000|2022-03-29 13:57:40|6275.1|6275.1|6274.37|6274.37|6275.1|6275.1|6274.37|6274.37|0
1648562270000|2022-03-29 13:57:50|6268.68|6268.68|6267.49|6267.49|6268.68|6268.68|6266.78|6266.78|0
1648562280000|2022-03-29 13:58:00|6267.72|6267.72|6264.35|6264.35|6267.83|6267.83|6264.35|6264.35|0
1648562290000|2022-03-29 13:58:10|6261.51|6261.51|6261.26|6261.26|6261.51|6261.51|6261.26|6261.26|0
1648562300000|2022-03-29 13:58:20|6263.4|6263.4|6263.4|6263.4|6263.4|6263.4|6263.4|6263.4|0
1648562330000|2022-03-29 13:58:50|6262.68|6262.68|6263.4|6263.4|6263.4|6263.4|6262.68|6262.68|0
1648562340000|2022-03-29 13:59:00|6263.13|6263.13|6262.67|6262.67|6263.13|6263.13|6262.67|6262.67|0
1648562360000|2022-03-29 13:59:20|6265.05|6265.05|6265.05|6265.05|6265.05|6265.05|6265.05|6265.05|0
1648562370000|2022-03-29 13:59:30|6264.81|6264.81|6266.01|6266.01|6266.01|6266.01|6264.81|6264.81|0
1648562380000|2022-03-29 13:59:40|6266.26|6266.26|6266.37|6266.37|6266.6|6266.6|6266.14|6266.14|0
1648562390000|2022-03-29 13:59:50|6264.95|6264.95|6265.66|6265.66|6266.37|6266.37|6264.95|6264.95|0
1648562400000|2022-03-29 14:00:00|6267.67|6267.67|6268|6268|6268|6268|6267.67|6267.67|0
1648562410000|2022-03-29 14:00:10|6265.87|6265.87|6265.62|6265.62|6265.87|6265.87|6265.62|6265.62|0
1648562420000|2022-03-29 14:00:20|6267.29|6267.29|6267.29|6267.29|6267.29|6267.29|6267.29|6267.29|0
1648562430000|2022-03-29 14:00:30|6270.14|6270.14|6270.14|6270.14|6270.14|6270.14|6270.14|6270.14|0
1648562440000|2022-03-29 14:00:40|6270.4|6270.4|6270.4|6270.4|6270.4|6270.4|6270.4|6270.4|0
1648562460000|2022-03-29 14:01:00|6270.65|6270.65|6270.65|6270.65|6270.65|6270.65|6270.65|6270.65|0
1648562470000|2022-03-29 14:01:10|6268.51|6268.51|6268.51|6268.51|6268.51|6268.51|6268.51|6268.51|0
1648562480000|2022-03-29 14:01:20|6268.18|6268.18|6268.18|6268.18|6268.18|6268.18|6268.18|6268.18|0
1648562490000|2022-03-29 14:01:30|6267.95|6267.95|6267.95|6267.95|6267.95|6267.95|6267.95|6267.95|0
1648562510000|2022-03-29 14:01:50|6267.23|6267.23|6268.53|6268.53|6268.53|6268.53|6267.23|6267.23|0
1648562530000|2022-03-29 14:02:10|6270.67|6270.67|6269.24|6269.24|6270.67|6270.67|6269.24|6269.24|0
1648562570000|2022-03-29 14:02:50|6269.49|6269.49|6269.49|6269.49|6269.49|6269.49|6269.49|6269.49|0
1648562580000|2022-03-29 14:03:00|6269.15|6269.15|6269.15|6269.15|6269.15|6269.15|6269.15|6269.15|0
1648562590000|2022-03-29 14:03:10|6269.27|6269.27|6269.73|6269.73|6269.73|6269.73|6269.27|6269.27|0
1648562600000|2022-03-29 14:03:20|6269.85|6269.85|6269.58|6269.58|6269.85|6269.85|6269.58|6269.58|0
1648562620000|2022-03-29 14:03:40|6269.7|6269.7|6269.7|6269.7|6269.7|6269.7|6269.7|6269.7|0
1648562630000|2022-03-29 14:03:50|6269.93|6269.93|6269.93|6269.93|6269.93|6269.93|6269.93|6269.93|0
1648562640000|2022-03-29 14:04:00|6269.22|6269.22|6269.6|6269.6|6269.6|6269.6|6269.22|6269.22|0
1648562650000|2022-03-29 14:04:10|6271.02|6271.02|6271.02|6271.02|6271.02|6271.02|6271.02|6271.02|0
1648562660000|2022-03-29 14:04:20|6271.27|6271.27|6271.27|6271.27|6271.27|6271.27|6271.27|6271.27|0
1648562680000|2022-03-29 14:04:40|6272.69|6272.69|6274.33|6274.33|6274.44|6274.44|6272.69|6272.69|0
1648562690000|2022-03-29 14:04:50|6274.44|6274.44|6274.67|6274.67|6274.67|6274.67|6274.44|6274.44|0
1648562700000|2022-03-29 14:05:00|6275.39|6275.39|6275.39|6275.39|6275.39|6275.39|6275.39|6275.39|0
1648562710000|2022-03-29 14:05:10|6276.1|6276.1|6276.81|6276.81|6276.81|6276.81|6276.1|6276.1|0
1648562720000|2022-03-29 14:05:20|6277.15|6277.15|6276.93|6276.93|6277.15|6277.15|6276.81|6276.81|0
1648562730000|2022-03-29 14:05:30|6277.64|6277.64|6277.64|6277.64|6277.64|6277.64|6277.64|6277.64|0
1648562740000|2022-03-29 14:05:40|6277.29|6277.29|6277.29|6277.29|6277.29|6277.29|6277.29|6277.29|0
1648562760000|2022-03-29 14:06:00|6277.52|6277.52|6277.52|6277.52|6277.52|6277.52|6277.52|6277.52|0
1648562790000|2022-03-29 14:06:30|6276.81|6276.81|6278.95|6278.95|6278.95|6278.95|6276.81|6276.81|0
1648562810000|2022-03-29 14:06:50|6277.52|6277.52|6271.71|6271.71|6277.52|6277.52|6271.71|6271.71|0
1648562820000|2022-03-29 14:07:00|6271.82|6271.82|6274.56|6274.56|6274.56|6274.56|6271.71|6271.71|0
1648562840000|2022-03-29 14:07:20|6273.84|6273.84|6273.84|6273.84|6273.84|6273.84|6273.84|6273.84|0
1648562850000|2022-03-29 14:07:30|6274.56|6274.56|6275.98|6275.98|6275.98|6275.98|6274.56|6274.56|0
1648562880000|2022-03-29 14:08:00|6276.1|6276.1|6276.1|6276.1|6276.1|6276.1|6276.1|6276.1|0
1648562900000|2022-03-29 14:08:20|6275.98|6275.98|6275.98|6275.98|6275.98|6275.98|6275.98|6275.98|0
1648562950000|2022-03-29 14:09:10|6275.87|6275.87|6275.75|6275.75|6275.87|6275.87|6275.75|6275.75|0
1648562960000|2022-03-29 14:09:20|6275.63|6275.63|6275.63|6275.63|6275.63|6275.63|6275.63|6275.63|0
1648562970000|2022-03-29 14:09:30|6275.52|6275.52|6275.52|6275.52|6275.52|6275.52|6275.52|6275.52|0
1648562980000|2022-03-29 14:09:40|6276.23|6276.23|6276.23|6276.23|6276.23|6276.23|6276.23|6276.23|0
1648563000000|2022-03-29 14:10:00|6276.35|6276.35|6278.13|6278.13|6278.13|6278.13|6276.35|6276.35|0
1648563010000|2022-03-29 14:10:10|6278.47|6278.47|6278.98|6278.98|6278.98|6278.98|6278.47|6278.47|0
1648563030000|2022-03-29 14:10:30|6279.09|6279.09|6282.06|6282.06|6282.06|6282.06|6279.09|6279.09|0
1648563040000|2022-03-29 14:10:40|6282.77|6282.77|6282.64|6282.64|6282.77|6282.77|6282.06|6282.06|0
1648563050000|2022-03-29 14:10:50|6283.35|6283.35|6279.08|6279.08|6283.35|6283.35|6279.08|6279.08|0
1648563060000|2022-03-29 14:11:00|6278.74|6278.74|6278.74|6278.74|6278.74|6278.74|6278.74|6278.74|0
1648563070000|2022-03-29 14:11:10|6279.46|6279.46|6279.46|6279.46|6279.46|6279.46|6279.46|6279.46|0
1648563080000|2022-03-29 14:11:20|6280.17|6280.17|6280.17|6280.17|6280.17|6280.17|6280.17|6280.17|0
1648563100000|2022-03-29 14:11:40|6280.88|6280.88|6281.7|6281.7|6281.7|6281.7|6280.88|6280.88|0
1648563110000|2022-03-29 14:11:50|6281.45|6281.45|6280.17|6280.17|6281.45|6281.45|6280.17|6280.17|0
1648563120000|2022-03-29 14:12:00|6280.39|6280.39|6281.48|6281.48|6281.48|6281.48|6279.68|6279.68|0
1648563140000|2022-03-29 14:12:20|6281.6|6281.6|6281.71|6281.71|6281.71|6281.71|6281.6|6281.6|0
1648563150000|2022-03-29 14:12:30|6281.98|6281.98|6283.61|6283.61|6283.61|6283.61|6281.98|6281.98|0
1648563190000|2022-03-29 14:13:10|6283.72|6283.72|6285.86|6285.86|6285.86|6285.86|6283.72|6283.72|0
1648563200000|2022-03-29 14:13:20|6284.43|6284.43|6284.43|6284.43|6284.43|6284.43|6284.43|6284.43|0
1648563220000|2022-03-29 14:13:40|6284.68|6284.68|6284.68|6284.68|6284.68|6284.68|6284.68|6284.68|0
1648563230000|2022-03-29 14:13:50|6284.93|6284.93|6284.93|6284.93|6284.93|6284.93|6284.93|6284.93|0
1648563240000|2022-03-29 14:14:00|6284.81|6284.81|6286.24|6286.24|6286.24|6286.24|6284.81|6284.81|0
1648563250000|2022-03-29 14:14:10|6286.5|6286.5|6286.5|6286.5|6286.5|6286.5|6286.5|6286.5|0
1648563270000|2022-03-29 14:14:30|6286.62|6286.62|6286.73|6286.73|6286.73|6286.73|6285.31|6285.31|0
1648563290000|2022-03-29 14:14:50|6287.44|6287.44|6287.44|6287.44|6287.44|6287.44|6287.44|6287.44|0
1648563300000|2022-03-29 14:15:00|6287.79|6287.79|6287.79|6287.79|6287.79|6287.79|6287.79|6287.79|0
1648563330000|2022-03-29 14:15:30|6287.53|6287.53|6287.53|6287.53|6287.53|6287.53|6287.53|6287.53|0
1648563340000|2022-03-29 14:15:40|6289.99|6289.99|6289.99|6289.99|6289.99|6289.99|6289.99|6289.99|0
1648563350000|2022-03-29 14:15:50|6291.41|6291.41|6291.41|6291.41|6291.41|6291.41|6291.41|6291.41|0
1648563390000|2022-03-29 14:16:30|6291.18|6291.18|6290.47|6290.47|6291.18|6291.18|6290.47|6290.47|0
1648563400000|2022-03-29 14:16:40|6287.75|6287.75|6287.5|6287.5|6287.75|6287.75|6287.5|6287.5|0
1648563410000|2022-03-29 14:16:50|6287.25|6287.25|6287.25|6287.25|6287.25|6287.25|6287.25|6287.25|0
1648563420000|2022-03-29 14:17:00|6287.01|6287.01|6287.38|6287.38|6287.72|6287.72|6287.01|6287.01|0
1648563450000|2022-03-29 14:17:30|6286.67|6286.67|6286.92|6286.92|6286.92|6286.92|6286.67|6286.67|0
1648563460000|2022-03-29 14:17:40|6286.21|6286.21|6286.21|6286.21|6286.21|6286.21|6286.21|6286.21|0
1648563490000|2022-03-29 14:18:10|6286.09|6286.09|6286.09|6286.09|6286.09|6286.09|6286.09|6286.09|0
1648563510000|2022-03-29 14:18:30|6285.38|6285.38|6285.38|6285.38|6285.38|6285.38|6285.38|6285.38|0
1648563530000|2022-03-29 14:18:50|6284.67|6284.67|6284.67|6284.67|6284.67|6284.67|6284.67|6284.67|0
1648563590000|2022-03-29 14:19:50|6284.9|6284.9|6284.9|6284.9|6284.9|6284.9|6284.9|6284.9|0
1648563600000|2022-03-29 14:20:00|6287.15|6287.15|6287.15|6287.15|6287.15|6287.15|6287.15|6287.15|0
1648563610000|2022-03-29 14:20:10|6289.53|6289.53|6289.76|6289.76|6289.76|6289.76|6289.53|6289.53|0
1648563620000|2022-03-29 14:20:20|6289.53|6289.53|6289.53|6289.53|6289.53|6289.53|6289.53|6289.53|0
1648563630000|2022-03-29 14:20:30|6289.3|6289.3|6287.88|6287.88|6289.3|6289.3|6287.88|6287.88|0
1648563640000|2022-03-29 14:20:40|6289.3|6289.3|6289.3|6289.3|6289.3|6289.3|6289.3|6289.3|0
1648563660000|2022-03-29 14:21:00|6289.05|6289.05|6289.4|6289.4|6289.4|6289.4|6289.05|6289.05|0
1648563670000|2022-03-29 14:21:10|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|0
1648563680000|2022-03-29 14:21:20|6285.84|6285.84|6285.84|6285.84|6285.84|6285.84|6285.84|6285.84|0
1648563690000|2022-03-29 14:21:30|6285.51|6285.51|6285.51|6285.51|6285.51|6285.51|6285.51|6285.51|0
1648563700000|2022-03-29 14:21:40|6285.01|6285.01|6285.36|6285.36|6285.36|6285.36|6285.01|6285.01|0
1648563710000|2022-03-29 14:21:50|6284.65|6284.65|6284.4|6284.4|6284.65|6284.65|6284.4|6284.4|0
1648563720000|2022-03-29 14:22:00|6283.73|6283.73|6282.3|6282.3|6283.73|6283.73|6282.3|6282.3|0
1648563730000|2022-03-29 14:22:10|6282.19|6282.19|6282.19|6282.19|6282.19|6282.19|6282.19|6282.19|0
1648563750000|2022-03-29 14:22:30|6281.93|6281.93|6281.93|6281.93|6281.93|6281.93|6281.93|6281.93|0
1648563770000|2022-03-29 14:22:50|6280.5|6280.5|6280.5|6280.5|6280.5|6280.5|6280.5|6280.5|0
1648563780000|2022-03-29 14:23:00|6280.17|6280.17|6279.92|6279.92|6280.17|6280.17|6279.92|6279.92|0
1648563790000|2022-03-29 14:23:10|6279.21|6279.21|6278.53|6278.53|6279.21|6279.21|6278.53|6278.53|0
1648563810000|2022-03-29 14:23:30|6276.4|6276.4|6276.4|6276.4|6276.4|6276.4|6276.4|6276.4|0
1648563820000|2022-03-29 14:23:40|6277.82|6277.82|6277.82|6277.82|6277.82|6277.82|6277.82|6277.82|0
1648563830000|2022-03-29 14:23:50|6278.16|6278.16|6278.87|6278.87|6278.87|6278.87|6278.16|6278.16|0
1648563840000|2022-03-29 14:24:00|6279.58|6279.58|6282.53|6282.53|6282.53|6282.53|6279.58|6279.58|0
1648563860000|2022-03-29 14:24:20|6283.24|6283.24|6283.95|6283.95|6283.95|6283.95|6283.24|6283.24|0
1648563880000|2022-03-29 14:24:40|6284.67|6284.67|6285.01|6285.01|6285.01|6285.01|6284.67|6284.67|0
1648563890000|2022-03-29 14:24:50|6284.78|6284.78|6284.78|6284.78|6284.78|6284.78|6284.78|6284.78|0
1648563900000|2022-03-29 14:25:00|6282.64|6282.64|6284.4|6284.4|6284.4|6284.4|6282.64|6282.64|0
1648563910000|2022-03-29 14:25:10|6287.26|6287.26|6286.92|6286.92|6287.26|6287.26|6286.92|6286.92|0
1648563920000|2022-03-29 14:25:20|6287.04|6287.04|6286.92|6286.92|6287.04|6287.04|6286.92|6286.92|0
1648563930000|2022-03-29 14:25:30|6287.63|6287.63|6287.97|6287.97|6287.97|6287.97|6287.63|6287.63|0
1648563950000|2022-03-29 14:25:50|6287.74|6287.74|6287.74|6287.74|6287.74|6287.74|6287.74|6287.74|0
1648563960000|2022-03-29 14:26:00|6287.51|6287.51|6287.39|6287.39|6287.51|6287.51|6287.39|6287.39|0
1648563970000|2022-03-29 14:26:10|6287.51|6287.51|6286.56|6286.56|6287.51|6287.51|6286.56|6286.56|0
1648563980000|2022-03-29 14:26:20|6286.91|6286.91|6286.91|6286.91|6286.91|6286.91|6286.91|6286.91|0
1648564040000|2022-03-29 14:27:20|6286.2|6286.2|6285.75|6285.75|6286.46|6286.46|6285.75|6285.75|0
1648564060000|2022-03-29 14:27:40|6285.98|6285.98|6286.94|6286.94|6286.94|6286.94|6285.98|6285.98|0
1648564070000|2022-03-29 14:27:50|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|0
1648564080000|2022-03-29 14:28:00|6284.43|6284.43|6284.18|6284.18|6284.43|6284.43|6284.18|6284.18|0
1648564090000|2022-03-29 14:28:10|6285.85|6285.85|6285.85|6285.85|6286.56|6286.56|6285.85|6285.85|0
1648564120000|2022-03-29 14:28:40|6286.56|6286.56|6286.56|6286.56|6286.56|6286.56|6286.56|6286.56|0
1648564130000|2022-03-29 14:28:50|6287.52|6287.52|6288.95|6288.95|6288.95|6288.95|6287.52|6287.52|0
1648564140000|2022-03-29 14:29:00|6288.71|6288.71|6288.71|6288.71|6288.71|6288.71|6288.71|6288.71|0
1648564160000|2022-03-29 14:29:20|6286.33|6286.33|6286.33|6286.33|6286.33|6286.33|6286.33|6286.33|0
1648564170000|2022-03-29 14:29:30|6286.08|6286.08|6285.75|6285.75|6286.08|6286.08|6285.75|6285.75|0
1648564190000|2022-03-29 14:29:50|6286|6286|6286.11|6286.11|6286.11|6286.11|6286|6286|0
1648564200000|2022-03-29 14:30:00|6285.86|6285.86|6285.86|6285.86|6285.86|6285.86|6285.86|6285.86|0
1648564210000|2022-03-29 14:30:10|6285.15|6285.15|6285.75|6285.75|6285.75|6285.75|6285.04|6285.04|0
1648564220000|2022-03-29 14:30:20|6286.08|6286.08|6286.08|6286.08|6286.08|6286.08|6286.08|6286.08|0
1648564230000|2022-03-29 14:30:30|6287.76|6287.76|6286.22|6286.22|6287.76|6287.76|6286.22|6286.22|0
1648564240000|2022-03-29 14:30:40|6285.95|6285.95|6285.95|6285.95|6285.95|6285.95|6285.95|6285.95|0
1648564250000|2022-03-29 14:30:50|6286.29|6286.29|6286.29|6286.29|6286.29|6286.29|6286.29|6286.29|0
1648564260000|2022-03-29 14:31:00|6285.58|6285.58|6284.86|6284.86|6285.58|6285.58|6284.86|6284.86|0
1648564270000|2022-03-29 14:31:10|6284.37|6284.37|6283.7|6283.7|6284.37|6284.37|6283.7|6283.7|0
1648564280000|2022-03-29 14:31:20|6283.58|6283.58|6283.58|6283.58|6283.58|6283.58|6283.58|6283.58|0
1648564290000|2022-03-29 14:31:30|6281.45|6281.45|6281.45|6281.45|6281.45|6281.45|6281.45|6281.45|0
1648564310000|2022-03-29 14:31:50|6280.73|6280.73|6280.73|6280.73|6280.73|6280.73|6280.73|6280.73|0
1648564320000|2022-03-29 14:32:00|6280.02|6280.02|6280.02|6280.02|6280.02|6280.02|6280.02|6280.02|0
1648564330000|2022-03-29 14:32:10|6280.73|6280.73|6280.49|6280.49|6280.73|6280.73|6280.49|6280.49|0
1648564340000|2022-03-29 14:32:20|6279.78|6279.78|6279.78|6279.78|6279.78|6279.78|6279.78|6279.78|0
1648564350000|2022-03-29 14:32:30|6279.54|6279.54|6279.54|6279.54|6279.54|6279.54|6279.54|6279.54|0
1648564370000|2022-03-29 14:32:50|6279.21|6279.21|6279.92|6279.92|6279.92|6279.92|6277.78|6277.78|0
1648564400000|2022-03-29 14:33:20|6279.8|6279.8|6279.69|6279.69|6279.8|6279.8|6279.69|6279.69|0
1648564410000|2022-03-29 14:33:30|6279.8|6279.8|6279.8|6279.8|6279.8|6279.8|6279.8|6279.8|0
1648564430000|2022-03-29 14:33:50|6281.23|6281.23|6281.23|6281.23|6281.23|6281.23|6281.23|6281.23|0
1648564440000|2022-03-29 14:34:00|6280.52|6280.52|6280.52|6280.52|6280.52|6280.52|6280.52|6280.52|0
1648564460000|2022-03-29 14:34:20|6279.09|6279.09|6279.8|6279.8|6279.8|6279.8|6279.09|6279.09|0
1648564470000|2022-03-29 14:34:30|6279.56|6279.56|6279.56|6279.56|6279.56|6279.56|6279.56|6279.56|0
1648564480000|2022-03-29 14:34:40|6278.85|6278.85|6278.85|6278.85|6278.85|6278.85|6278.85|6278.85|0
1648564510000|2022-03-29 14:35:10|6277.93|6277.93|6277.7|6277.7|6277.93|6277.93|6277.7|6277.7|0
1648564520000|2022-03-29 14:35:20|6278.41|6278.41|6278.41|6278.41|6278.41|6278.41|6278.41|6278.41|0
1648564530000|2022-03-29 14:35:30|6278.16|6278.16|6278.16|6278.16|6278.16|6278.16|6278.16|6278.16|0
1648564540000|2022-03-29 14:35:40|6276.02|6276.02|6276.02|6276.02|6276.02|6276.02|6276.02|6276.02|0
1648564550000|2022-03-29 14:35:50|6275.68|6275.68|6274.67|6274.67|6275.68|6275.68|6274.67|6274.67|0
1648564560000|2022-03-29 14:36:00|6276.81|6276.81|6275.39|6275.39|6277.52|6277.52|6275.39|6275.39|0
1648564590000|2022-03-29 14:36:30|6275.15|6275.15|6275.15|6275.15|6275.15|6275.15|6275.15|6275.15|0
1648564600000|2022-03-29 14:36:40|6275.42|6275.42|6275.42|6275.42|6275.42|6275.42|6275.42|6275.42|0
1648564620000|2022-03-29 14:37:00|6274.92|6274.92|6278.48|6278.48|6279.2|6279.2|6274.92|6274.92|0
1648564630000|2022-03-29 14:37:10|6280.4|6280.4|6283.38|6283.38|6283.38|6283.38|6280.4|6280.4|0
1648564640000|2022-03-29 14:37:20|6281.96|6281.96|6281.24|6281.24|6283.38|6283.38|6281.24|6281.24|0
1648564650000|2022-03-29 14:37:30|6281|6281|6281|6281|6281|6281|6281|6281|0
1648564660000|2022-03-29 14:37:40|6281.74|6281.74|6281.98|6281.98|6281.98|6281.98|6281.74|6281.74|0
1648564670000|2022-03-29 14:37:50|6282.23|6282.23|6282.48|6282.48|6282.48|6282.48|6282.23|6282.23|0
1648564680000|2022-03-29 14:38:00|6282.23|6282.23|6282.23|6282.23|6282.23|6282.23|6282.23|6282.23|0
1648564690000|2022-03-29 14:38:10|6282.94|6282.94|6282.23|6282.23|6282.94|6282.94|6282.23|6282.23|0
1648564700000|2022-03-29 14:38:20|6281.98|6281.98|6281.98|6281.98|6282.23|6282.23|6281.98|6281.98|0
1648564720000|2022-03-29 14:38:40|6282.48|6282.48|6282.48|6282.48|6282.48|6282.48|6282.48|6282.48|0
1648564730000|2022-03-29 14:38:50|6282.74|6282.74|6282.49|6282.49|6282.74|6282.74|6282.49|6282.49|0
1648564740000|2022-03-29 14:39:00|6281.78|6281.78|6278.6|6278.6|6281.78|6281.78|6278.6|6278.6|0
1648564750000|2022-03-29 14:39:10|6280.02|6280.02|6280.02|6280.02|6280.02|6280.02|6280.02|6280.02|0
1648564760000|2022-03-29 14:39:20|6279.77|6279.77|6280.73|6280.73|6280.73|6280.73|6279.77|6279.77|0
1648564770000|2022-03-29 14:39:30|6280.49|6280.49|6280.49|6280.49|6280.49|6280.49|6280.49|6280.49|0
1648564780000|2022-03-29 14:39:40|6280.24|6280.24|6277.69|6277.69|6280.24|6280.24|6277.69|6277.69|0
1648564790000|2022-03-29 14:39:50|6278.41|6278.41|6278.87|6278.87|6278.87|6278.87|6278.16|6278.16|0
1648564800000|2022-03-29 14:40:00|6278.16|6278.16|6278.87|6278.87|6278.87|6278.87|6278.16|6278.16|0
1648564810000|2022-03-29 14:40:10|6278.16|6278.16|6278.04|6278.04|6278.16|6278.16|6278.04|6278.04|0
1648564820000|2022-03-29 14:40:20|6277.33|6277.33|6277.33|6277.33|6277.33|6277.33|6277.33|6277.33|0
1648564830000|2022-03-29 14:40:30|6276.62|6276.62|6276.04|6276.04|6276.62|6276.62|6276.04|6276.04|0
1648564840000|2022-03-29 14:40:40|6275.33|6275.33|6274.99|6274.99|6275.33|6275.33|6274.99|6274.99|0
1648564850000|2022-03-29 14:40:50|6275.7|6275.7|6275.7|6275.7|6275.7|6275.7|6275.7|6275.7|0
1648564870000|2022-03-29 14:41:10|6275.59|6275.59|6274.87|6274.87|6275.59|6275.59|6274.87|6274.87|0
1648564880000|2022-03-29 14:41:20|6274.76|6274.76|6274.76|6274.76|6274.76|6274.76|6274.76|6274.76|0
1648564900000|2022-03-29 14:41:40|6276.18|6276.18|6273.91|6273.91|6276.89|6276.89|6273.91|6273.91|0
1648564910000|2022-03-29 14:41:50|6274.04|6274.04|6274.42|6274.42|6275.09|6275.09|6273.33|6273.33|0
1648564920000|2022-03-29 14:42:00|6273.71|6273.71|6274.19|6274.19|6274.9|6274.9|6273.48|6273.48|0
1648564940000|2022-03-29 14:42:20|6274.45|6274.45|6278.93|6278.93|6278.93|6278.93|6274.45|6274.45|0
1648564950000|2022-03-29 14:42:30|6277.51|6277.51|6277.51|6277.51|6277.51|6277.51|6277.51|6277.51|0
1648564960000|2022-03-29 14:42:40|6278.22|6278.22|6279.64|6279.64|6279.64|6279.64|6278.22|6278.22|0
1648564970000|2022-03-29 14:42:50|6279.31|6279.31|6276.82|6276.82|6279.31|6279.31|6276.82|6276.82|0
1648564980000|2022-03-29 14:43:00|6277.16|6277.16|6277.61|6277.61|6279.03|6279.03|6277.16|6277.16|0
1648564990000|2022-03-29 14:43:10|6277.95|6277.95|6277.95|6277.95|6277.95|6277.95|6277.95|6277.95|0
1648565000000|2022-03-29 14:43:20|6277.61|6277.61|6277.61|6277.61|6277.61|6277.61|6277.61|6277.61|0
1648565020000|2022-03-29 14:43:40|6278.32|6278.32|6276.9|6276.9|6278.32|6278.32|6276.9|6276.9|0
1648565050000|2022-03-29 14:44:10|6276.19|6276.19|6276.9|6276.9|6276.9|6276.9|6276.19|6276.19|0
1648565060000|2022-03-29 14:44:20|6276.4|6276.4|6276.4|6276.4|6276.74|6276.74|6276.4|6276.4|0
1648565070000|2022-03-29 14:44:30|6276.74|6276.74|6276.74|6276.74|6276.74|6276.74|6276.74|6276.74|0
1648565090000|2022-03-29 14:44:50|6276.03|6276.03|6277.45|6277.45|6277.45|6277.45|6276.03|6276.03|0
1648565110000|2022-03-29 14:45:10|6277.72|6277.72|6277.38|6277.38|6277.72|6277.72|6277.38|6277.38|0
1648565120000|2022-03-29 14:45:20|6276.67|6276.67|6276.44|6276.44|6276.67|6276.67|6276.44|6276.44|0
1648565140000|2022-03-29 14:45:40|6276.93|6276.93|6276.93|6276.93|6276.93|6276.93|6276.93|6276.93|0
1648565150000|2022-03-29 14:45:50|6276.7|6276.7|6277.28|6277.28|6277.28|6277.28|6275.86|6275.86|0
1648565160000|2022-03-29 14:46:00|6277.99|6277.99|6276.93|6276.93|6277.99|6277.99|6276.93|6276.93|0
1648565170000|2022-03-29 14:46:10|6276.67|6276.67|6276.67|6276.67|6276.67|6276.67|6276.67|6276.67|0
1648565180000|2022-03-29 14:46:20|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|0
1648565190000|2022-03-29 14:46:30|6275.24|6275.24|6275.24|6275.24|6275.24|6275.24|6275.24|6275.24|0
1648565200000|2022-03-29 14:46:40|6275.96|6275.96|6275.71|6275.71|6275.96|6275.96|6275.71|6275.71|0
1648565210000|2022-03-29 14:46:50|6275.36|6275.36|6276.07|6276.07|6276.07|6276.07|6275.36|6275.36|0
1648565220000|2022-03-29 14:47:00|6275.36|6275.36|6275.36|6275.36|6275.36|6275.36|6275.36|6275.36|0
1648565240000|2022-03-29 14:47:20|6275.25|6275.25|6275.48|6275.48|6275.48|6275.48|6275.25|6275.25|0
1648565270000|2022-03-29 14:47:50|6275.72|6275.72|6279.25|6279.25|6279.25|6279.25|6275.72|6275.72|0
1648565280000|2022-03-29 14:48:00|6278.53|6278.53|6278.53|6278.53|6278.53|6278.53|6278.53|6278.53|0
1648565300000|2022-03-29 14:48:20|6278.29|6278.29|6277.57|6277.57|6278.29|6278.29|6277.57|6277.57|0
1648565320000|2022-03-29 14:48:40|6276.86|6276.86|6276.86|6276.86|6276.86|6276.86|6276.86|6276.86|0
1648565340000|2022-03-29 14:49:00|6276.63|6276.63|6275.34|6275.34|6276.63|6276.63|6274.66|6274.66|0
1648565350000|2022-03-29 14:49:10|6276.76|6276.76|6277.47|6277.47|6277.72|6277.72|6276.76|6276.76|0
1648565370000|2022-03-29 14:49:30|6278.18|6278.18|6278.9|6278.9|6278.9|6278.9|6276.76|6276.76|0
1648565380000|2022-03-29 14:49:40|6277.47|6277.47|6276.76|6276.76|6277.47|6277.47|6276.76|6276.76|0
1648565390000|2022-03-29 14:49:50|6278.18|6278.18|6279.48|6279.48|6279.48|6279.48|6278.18|6278.18|0
1648565400000|2022-03-29 14:50:00|6278.77|6278.77|6277.34|6277.34|6278.77|6278.77|6277.34|6277.34|0
1648565430000|2022-03-29 14:50:30|6277.23|6277.23|6277.23|6277.23|6277.23|6277.23|6277.23|6277.23|0
1648565440000|2022-03-29 14:50:40|6280.08|6280.08|6281.37|6281.37|6281.37|6281.37|6280.08|6280.08|0
1648565450000|2022-03-29 14:50:50|6279.95|6279.95|6278.9|6278.9|6279.95|6279.95|6278.9|6278.9|0
1648565460000|2022-03-29 14:51:00|6279.01|6279.01|6276.88|6276.88|6279.01|6279.01|6276.88|6276.88|0
1648565470000|2022-03-29 14:51:10|6277.59|6277.59|6276.43|6276.43|6278.3|6278.3|6276.43|6276.43|0
1648565480000|2022-03-29 14:51:20|6276.76|6276.76|6276.76|6276.76|6276.76|6276.76|6276.76|6276.76|0
1648565490000|2022-03-29 14:51:30|6278.19|6278.19|6279.01|6279.01|6279.01|6279.01|6278.19|6278.19|0
1648565500000|2022-03-29 14:51:40|6279.13|6279.13|6278.79|6278.79|6279.13|6279.13|6278.79|6278.79|0
1648565510000|2022-03-29 14:51:50|6275.94|6275.94|6275.94|6275.94|6275.94|6275.94|6275.94|6275.94|0
1648565520000|2022-03-29 14:52:00|6275.23|6275.23|6276.66|6276.66|6276.66|6276.66|6275.23|6275.23|0
1648565560000|2022-03-29 14:52:40|6276.16|6276.16|6276.16|6276.16|6276.16|6276.16|6276.16|6276.16|0
1648565580000|2022-03-29 14:53:00|6275.45|6275.45|6275.45|6275.45|6275.45|6275.45|6275.45|6275.45|0
1648565620000|2022-03-29 14:53:40|6276.88|6276.88|6276.88|6276.88|6276.88|6276.88|6276.88|6276.88|0
1648565640000|2022-03-29 14:54:00|6277.59|6277.59|6278.91|6278.91|6279.25|6279.25|6277.59|6277.59|0
1648565650000|2022-03-29 14:54:10|6279.17|6279.17|6279.17|6279.17|6279.17|6279.17|6279.17|6279.17|0
1648565670000|2022-03-29 14:54:30|6278.46|6278.46|6278.2|6278.2|6278.46|6278.46|6278.2|6278.2|0
1648565680000|2022-03-29 14:54:40|6278.44|6278.44|6277.95|6277.95|6278.44|6278.44|6277.95|6277.95|0
1648565700000|2022-03-29 14:55:00|6276.53|6276.53|6275.81|6275.81|6276.53|6276.53|6275.81|6275.81|0
1648565710000|2022-03-29 14:55:10|6277.24|6277.24|6277.24|6277.24|6277.24|6277.24|6277.24|6277.24|0
1648565740000|2022-03-29 14:55:40|6277.47|6277.47|6277.59|6277.59|6277.59|6277.59|6277.47|6277.47|0
1648565750000|2022-03-29 14:55:50|6276.87|6276.87|6276.87|6276.87|6276.87|6276.87|6276.87|6276.87|0
1648565770000|2022-03-29 14:56:10|6278.63|6278.63|6279.61|6279.61|6279.61|6279.61|6278.63|6278.63|0
1648565790000|2022-03-29 14:56:30|6280.32|6280.32|6280.32|6280.32|6280.57|6280.57|6280.32|6280.32|0
1648565820000|2022-03-29 14:57:00|6279.61|6279.61|6279.61|6279.61|6279.61|6279.61|6279.61|6279.61|0
1648565830000|2022-03-29 14:57:10|6281.03|6281.03|6281.37|6281.37|6281.37|6281.37|6281.03|6281.03|0
1648565850000|2022-03-29 14:57:30|6282.08|6282.08|6282.08|6282.08|6282.08|6282.08|6282.08|6282.08|0
1648565870000|2022-03-29 14:57:50|6281.37|6281.37|6281.37|6281.37|6281.37|6281.37|6281.37|6281.37|0
1648565880000|2022-03-29 14:58:00|6280.66|6280.66|6280.66|6280.66|6280.66|6280.66|6280.66|6280.66|0
1648565890000|2022-03-29 14:58:10|6281.37|6281.37|6281.37|6281.37|6281.37|6281.37|6281.37|6281.37|0
1648565900000|2022-03-29 14:58:20|6281.25|6281.25|6281.25|6281.25|6281.25|6281.25|6281.25|6281.25|0
1648565910000|2022-03-29 14:58:30|6281.37|6281.37|6281.37|6281.37|6281.37|6281.37|6281.37|6281.37|0
1648565920000|2022-03-29 14:58:40|6281.86|6281.86|6284|6284|6284|6284|6281.86|6281.86|0
1648565940000|2022-03-29 14:59:00|6282.58|6282.58|6282.58|6282.58|6282.58|6282.58|6282.58|6282.58|0
1648565960000|2022-03-29 14:59:20|6282.46|6282.46|6282.46|6282.46|6282.46|6282.46|6282.46|6282.46|0
1648565980000|2022-03-29 14:59:40|6282.58|6282.58|6282.92|6282.92|6282.92|6282.92|6282.58|6282.58|0
1648566000000|2022-03-29 15:00:00|6283.97|6283.97|6284.48|6284.48|6284.48|6284.48|6283.97|6283.97|0
1648566010000|2022-03-29 15:00:10|6285.91|6285.91|6284.87|6284.87|6285.91|6285.91|6284.87|6284.87|0
1648566020000|2022-03-29 15:00:20|6286.3|6286.3|6286.3|6286.3|6286.3|6286.3|6285.58|6285.58|0
1648566030000|2022-03-29 15:00:30|6286.63|6286.63|6286.63|6286.63|6286.63|6286.63|6286.63|6286.63|0
1648566040000|2022-03-29 15:00:40|6286.86|6286.86|6286.86|6286.86|6286.86|6286.86|6286.86|6286.86|0
1648566090000|2022-03-29 15:01:30|6286.98|6286.98|6286.98|6286.98|6286.98|6286.98|6286.98|6286.98|0
1648566100000|2022-03-29 15:01:40|6284.84|6284.84|6284.84|6284.84|6284.84|6284.84|6284.84|6284.84|0
1648566130000|2022-03-29 15:02:10|6285.56|6285.56|6286.27|6286.27|6286.27|6286.27|6285.56|6285.56|0
1648566140000|2022-03-29 15:02:20|6285.92|6285.92|6285.92|6285.92|6285.92|6285.92|6285.92|6285.92|0
1648566150000|2022-03-29 15:02:30|6286.63|6286.63|6286.88|6286.88|6286.88|6286.88|6286.63|6286.63|0
1648566160000|2022-03-29 15:02:40|6286.17|6286.17|6285.22|6285.22|6286.17|6286.17|6285.22|6285.22|0
1648566190000|2022-03-29 15:03:10|6285.56|6285.56|6286.27|6286.27|6286.27|6286.27|6285.56|6285.56|0
1648566200000|2022-03-29 15:03:20|6286.98|6286.98|6287.93|6287.93|6287.93|6287.93|6286.98|6286.98|0
1648566220000|2022-03-29 15:03:40|6287.21|6287.21|6286.5|6286.5|6287.21|6287.21|6286.5|6286.5|0
1648566240000|2022-03-29 15:04:00|6285.79|6285.79|6285.79|6285.79|6285.79|6285.79|6285.08|6285.08|0
1648566250000|2022-03-29 15:04:10|6286.13|6286.13|6286.84|6286.84|6286.84|6286.84|6286.13|6286.13|0
1648566260000|2022-03-29 15:04:20|6286.5|6286.5|6285.79|6285.79|6286.5|6286.5|6285.79|6285.79|0
1648566270000|2022-03-29 15:04:30|6286.5|6286.5|6287.33|6287.33|6287.33|6287.33|6286.5|6286.5|0
1648566290000|2022-03-29 15:04:50|6288.04|6288.04|6288.75|6288.75|6288.75|6288.75|6288.04|6288.04|0
1648566320000|2022-03-29 15:05:20|6289.47|6289.47|6290.78|6290.78|6291.01|6291.01|6289.47|6289.47|0
1648566330000|2022-03-29 15:05:30|6291.11|6291.11|6290.86|6290.86|6291.11|6291.11|6290.86|6290.86|0
1648566340000|2022-03-29 15:05:40|6291.2|6291.2|6290.95|6290.95|6291.2|6291.2|6290.95|6290.95|0
1648566350000|2022-03-29 15:05:50|6290.24|6290.24|6289.91|6289.91|6290.24|6290.24|6289.91|6289.91|0
1648566360000|2022-03-29 15:06:00|6290.62|6290.62|6288.34|6288.34|6290.62|6290.62|6288.34|6288.34|0
1648566370000|2022-03-29 15:06:10|6288.83|6288.83|6289.79|6289.79|6289.79|6289.79|6288.58|6288.58|0
1648566380000|2022-03-29 15:06:20|6288.37|6288.37|6287.32|6287.32|6288.37|6288.37|6287.32|6287.32|0
1648566400000|2022-03-29 15:06:40|6288.03|6288.03|6287.78|6287.78|6288.28|6288.28|6287.78|6287.78|0
1648566410000|2022-03-29 15:06:50|6287.67|6287.67|6286.96|6286.96|6287.67|6287.67|6286.96|6286.96|0
1648566420000|2022-03-29 15:07:00|6287.67|6287.67|6287.67|6287.67|6287.67|6287.67|6287.67|6287.67|0
1648566450000|2022-03-29 15:07:30|6288.38|6288.38|6288.38|6288.38|6288.38|6288.38|6288.38|6288.38|0
1648566460000|2022-03-29 15:07:40|6286.96|6286.96|6287.67|6287.67|6287.67|6287.67|6286.96|6286.96|0
1648566480000|2022-03-29 15:08:00|6287.55|6287.55|6288.6|6288.6|6288.6|6288.6|6287.55|6287.55|0
1648566490000|2022-03-29 15:08:10|6288.72|6288.72|6290.39|6290.39|6290.39|6290.39|6288.72|6288.72|0
1648566510000|2022-03-29 15:08:30|6291.1|6291.1|6291.1|6291.1|6291.1|6291.1|6291.1|6291.1|0
1648566520000|2022-03-29 15:08:40|6291.43|6291.43|6291.43|6291.43|6291.43|6291.43|6291.43|6291.43|0
1648566530000|2022-03-29 15:08:50|6290.01|6290.01|6291.43|6291.43|6291.43|6291.43|6290.01|6290.01|0
1648566540000|2022-03-29 15:09:00|6290.72|6290.72|6290.01|6290.01|6290.72|6290.72|6290.01|6290.01|0
1648566550000|2022-03-29 15:09:10|6290.72|6290.72|6290.72|6290.72|6290.72|6290.72|6290.72|6290.72|0
1648566560000|2022-03-29 15:09:20|6290.01|6290.01|6288.59|6288.59|6290.01|6290.01|6288.59|6288.59|0
1648566570000|2022-03-29 15:09:30|6287.16|6287.16|6287.87|6287.87|6287.87|6287.87|6287.16|6287.16|0
1648566580000|2022-03-29 15:09:40|6287.54|6287.54|6287.54|6287.54|6287.54|6287.54|6287.2|6287.2|0
1648566640000|2022-03-29 15:10:40|6287.42|6287.42|6287.42|6287.42|6287.42|6287.42|6287.42|6287.42|0
1648566660000|2022-03-29 15:11:00|6286.71|6286.71|6286.71|6286.71|6286.71|6286.71|6286|6286|0
1648566680000|2022-03-29 15:11:20|6287.42|6287.42|6287.54|6287.54|6287.54|6287.54|6287.42|6287.42|0
1648566690000|2022-03-29 15:11:30|6288.03|6288.03|6289.7|6289.7|6289.7|6289.7|6288.03|6288.03|0
1648566700000|2022-03-29 15:11:40|6289.95|6289.95|6289.95|6289.95|6289.95|6289.95|6289.95|6289.95|0
1648566720000|2022-03-29 15:12:00|6288.52|6288.52|6288.52|6288.52|6288.52|6288.52|6288.52|6288.52|0
1648566740000|2022-03-29 15:12:20|6289.24|6289.24|6289.24|6289.24|6289.24|6289.24|6289.24|6289.24|0
1648566760000|2022-03-29 15:12:40|6287.81|6287.81|6287.81|6287.81|6287.81|6287.81|6287.1|6287.1|0
1648566780000|2022-03-29 15:13:00|6287.06|6287.06|6286.97|6286.97|6287.3|6287.3|6286.97|6286.97|0
1648566800000|2022-03-29 15:13:20|6286.85|6286.85|6284.48|6284.48|6286.85|6286.85|6284.48|6284.48|0
1648566810000|2022-03-29 15:13:30|6283.06|6283.06|6281.67|6281.67|6283.06|6283.06|6281.67|6281.67|0
1648566840000|2022-03-29 15:14:00|6280.68|6280.68|6278.55|6278.55|6280.68|6280.68|6278.55|6278.55|0
1648566850000|2022-03-29 15:14:10|6279.26|6279.26|6278.77|6278.77|6279.26|6279.26|6278.77|6278.77|0
1648566860000|2022-03-29 15:14:20|6279.48|6279.48|6279.48|6279.48|6279.48|6279.48|6279.48|6279.48|0
1648566900000|2022-03-29 15:15:00|6279.74|6279.74|6283.29|6283.29|6283.29|6283.29|6279.74|6279.74|0
1648566910000|2022-03-29 15:15:10|6283.41|6283.41|6283.41|6283.41|6283.41|6283.41|6283.41|6283.41|0
1648566920000|2022-03-29 15:15:20|6281.98|6281.98|6281.98|6281.98|6281.98|6281.98|6281.98|6281.98|0
1648566930000|2022-03-29 15:15:30|6281.87|6281.87|6281.87|6281.87|6281.87|6281.87|6281.87|6281.87|0
1648566960000|2022-03-29 15:16:00|6280.44|6280.44|6277.45|6277.45|6280.44|6280.44|6277.45|6277.45|0
1648566990000|2022-03-29 15:16:30|6277.57|6277.57|6277.57|6277.57|6277.57|6277.57|6277.57|6277.57|0
1648567000000|2022-03-29 15:16:40|6276.89|6276.89|6276.89|6276.89|6276.89|6276.89|6276.89|6276.89|0
1648567010000|2022-03-29 15:16:50|6276.65|6276.65|6276.65|6276.65|6276.65|6276.65|6276.65|6276.65|0
1648567020000|2022-03-29 15:17:00|6276.31|6276.31|6276.31|6276.31|6276.31|6276.31|6276.31|6276.31|0
1648567030000|2022-03-29 15:17:10|6276.2|6276.2|6276.2|6276.2|6276.2|6276.2|6276.2|6276.2|0
1648567040000|2022-03-29 15:17:20|6276.91|6276.91|6276.08|6276.08|6276.91|6276.91|6276.08|6276.08|0
1648567050000|2022-03-29 15:17:30|6276.2|6276.2|6276.2|6276.2|6276.2|6276.2|6276.2|6276.2|0
1648567060000|2022-03-29 15:17:40|6275.96|6275.96|6277.75|6277.75|6278.1|6278.1|6275.96|6275.96|0
1648567070000|2022-03-29 15:17:50|6276.33|6276.33|6276.33|6276.33|6276.33|6276.33|6276.33|6276.33|0
1648567080000|2022-03-29 15:18:00|6276.58|6276.58|6276.58|6276.58|6276.58|6276.58|6276.58|6276.58|0
1648567090000|2022-03-29 15:18:10|6278|6278|6279.42|6279.42|6279.42|6279.42|6278|6278|0
1648567100000|2022-03-29 15:18:20|6279.76|6279.76|6279.05|6279.05|6279.76|6279.76|6279.05|6279.05|0
1648567110000|2022-03-29 15:18:30|6279.76|6279.76|6279.76|6279.76|6279.76|6279.76|6279.76|6279.76|0
1648567120000|2022-03-29 15:18:40|6280.47|6280.47|6280.47|6280.47|6280.47|6280.47|6280.47|6280.47|0
1648567130000|2022-03-29 15:18:50|6280.36|6280.36|6280.36|6280.36|6280.36|6280.36|6280.36|6280.36|0
1648567140000|2022-03-29 15:19:00|6280.24|6280.24|6280.01|6280.01|6280.24|6280.24|6280.01|6280.01|0
1648567160000|2022-03-29 15:19:20|6280.72|6280.72|6280.72|6280.72|6280.72|6280.72|6280.72|6280.72|0
1648567170000|2022-03-29 15:19:30|6280.61|6280.61|6280.61|6280.61|6280.61|6280.61|6280.61|6280.61|0
1648567190000|2022-03-29 15:19:50|6280.27|6280.27|6279.56|6279.56|6280.27|6280.27|6279.56|6279.56|0
1648567200000|2022-03-29 15:20:00|6280.27|6280.27|6280.5|6280.5|6280.5|6280.5|6280.27|6280.27|0
1648567210000|2022-03-29 15:20:10|6280.73|6280.73|6279.9|6279.9|6280.85|6280.85|6279.9|6279.9|0
1648567220000|2022-03-29 15:20:20|6279.19|6279.19|6279.31|6279.31|6279.31|6279.31|6279.19|6279.19|0
1648567230000|2022-03-29 15:20:30|6278.6|6278.6|6278.71|6278.71|6278.71|6278.71|6278.6|6278.6|0
1648567240000|2022-03-29 15:20:40|6278.83|6278.83|6278.83|6278.83|6278.83|6278.83|6278.83|6278.83|0
1648567250000|2022-03-29 15:20:50|6280.59|6280.59|6280.12|6280.12|6280.83|6280.83|6280.12|6280.12|0
1648567270000|2022-03-29 15:21:10|6280.35|6280.35|6280.35|6280.35|6280.35|6280.35|6280.35|6280.35|0
1648567280000|2022-03-29 15:21:20|6280.82|6280.82|6281.21|6281.21|6281.21|6281.21|6280.7|6280.7|0
1648567300000|2022-03-29 15:21:40|6281.44|6281.44|6282.16|6282.16|6282.16|6282.16|6281.44|6281.44|0
1648567310000|2022-03-29 15:21:50|6281.44|6281.44|6281.71|6281.71|6281.71|6281.71|6281.44|6281.44|0
1648567320000|2022-03-29 15:22:00|6281.82|6281.82|6282.16|6282.16|6282.16|6282.16|6281.82|6281.82|0
1648567330000|2022-03-29 15:22:10|6282.41|6282.41|6283.83|6283.83|6283.83|6283.83|6282.41|6282.41|0
1648567360000|2022-03-29 15:22:40|6284.54|6284.54|6284.54|6284.54|6284.54|6284.54|6284.54|6284.54|0
1648567380000|2022-03-29 15:23:00|6284.66|6284.66|6284.66|6284.66|6284.66|6284.66|6284.66|6284.66|0
1648567390000|2022-03-29 15:23:10|6284.54|6284.54|6284.54|6284.54|6284.54|6284.54|6284.54|6284.54|0
1648567440000|2022-03-29 15:24:00|6284.66|6284.66|6284.66|6284.66|6284.66|6284.66|6284.66|6284.66|0
1648567480000|2022-03-29 15:24:40|6286.08|6286.08|6287.75|6287.75|6289.18|6289.18|6286.08|6286.08|0
1648567500000|2022-03-29 15:25:00|6287.98|6287.98|6287.98|6287.98|6287.98|6287.98|6287.98|6287.98|0
1648567510000|2022-03-29 15:25:10|6287.74|6287.74|6287.74|6287.74|6287.74|6287.74|6287.74|6287.74|0
1648567540000|2022-03-29 15:25:40|6287.97|6287.97|6290.44|6290.44|6290.44|6290.44|6287.97|6287.97|0
1648567550000|2022-03-29 15:25:50|6289.02|6289.02|6289.73|6289.73|6289.73|6289.73|6289.02|6289.02|0
1648567560000|2022-03-29 15:26:00|6289.02|6289.02|6289.13|6289.13|6289.13|6289.13|6289.02|6289.02|0
1648567570000|2022-03-29 15:26:10|6288.42|6288.42|6288.3|6288.3|6288.42|6288.42|6288.19|6288.19|0
1648567580000|2022-03-29 15:26:20|6288.54|6288.54|6288.54|6288.54|6288.54|6288.54|6288.54|6288.54|0
1648567600000|2022-03-29 15:26:40|6288.8|6288.8|6288.8|6288.8|6288.8|6288.8|6288.8|6288.8|0
1648567610000|2022-03-29 15:26:50|6289.05|6289.05|6288.93|6288.93|6289.05|6289.05|6288.93|6288.93|0
1648567620000|2022-03-29 15:27:00|6289.64|6289.64|6289.31|6289.31|6289.64|6289.64|6289.31|6289.31|0
1648567630000|2022-03-29 15:27:10|6288.59|6288.59|6286.46|6286.46|6288.59|6288.59|6286.46|6286.46|0
1648567640000|2022-03-29 15:27:20|6285.75|6285.75|6285.75|6285.75|6285.75|6285.75|6285.75|6285.75|0
1648567660000|2022-03-29 15:27:40|6286.46|6286.46|6286.46|6286.46|6286.46|6286.46|6286.46|6286.46|0
1648567680000|2022-03-29 15:28:00|6285.03|6285.03|6285.03|6285.03|6285.03|6285.03|6285.03|6285.03|0
1648567690000|2022-03-29 15:28:10|6284.79|6284.79|6284.79|6284.79|6284.79|6284.79|6284.79|6284.79|0
1648567700000|2022-03-29 15:28:20|6284.19|6284.19|6283.11|6283.11|6284.19|6284.19|6283.11|6283.11|0
1648567710000|2022-03-29 15:28:30|6282.4|6282.4|6282.29|6282.29|6282.4|6282.4|6282.29|6282.29|0
1648567720000|2022-03-29 15:28:40|6282.04|6282.04|6282.04|6282.04|6282.04|6282.04|6282.04|6282.04|0
1648567730000|2022-03-29 15:28:50|6281.92|6281.92|6281.68|6281.68|6281.92|6281.92|6281.68|6281.68|0
1648567740000|2022-03-29 15:29:00|6281.41|6281.41|6281.53|6281.53|6281.53|6281.53|6281.41|6281.41|0
1648567760000|2022-03-29 15:29:20|6280.1|6280.1|6279.65|6279.65|6280.1|6280.1|6279.65|6279.65|0
1648567770000|2022-03-29 15:29:30|6279.13|6279.13|6280.23|6280.23|6280.36|6280.36|6279.13|6279.13|0
1648567780000|2022-03-29 15:29:40|6281.66|6281.66|6282.35|6282.35|6282.49|6282.49|6281.66|6281.66|0
1648567790000|2022-03-29 15:29:50|6282.09|6282.09|6281.99|6281.99|6282.32|6282.32|6281.99|6281.99|0
1648624510000|2022-03-30 07:15:10|6283.13|6283.13|6283.13|6283.13|6283.13|6283.13|6283.13|6283.13|0
1648624540000|2022-03-30 07:15:40|6288.82|6288.82|6288.82|6288.82|6288.82|6288.82|6288.82|6288.82|0
1648624570000|2022-03-30 07:16:10|6289.09|6289.09|6289.35|6289.35|6289.35|6289.35|6289.09|6289.09|0
1648624580000|2022-03-30 07:16:20|6290.09|6290.09|6290.09|6290.09|6290.09|6290.09|6290.09|6290.09|0
1648624620000|2022-03-30 07:17:00|6290.8|6290.8|6293.65|6293.65|6293.65|6293.65|6290.8|6290.8|0
1648624650000|2022-03-30 07:17:30|6293.31|6293.31|6293.31|6293.31|6293.31|6293.31|6293.31|6293.31|0
1648624690000|2022-03-30 07:18:10|6294.03|6294.03|6294.03|6294.03|6294.03|6294.03|6294.03|6294.03|0
1648624700000|2022-03-30 07:18:20|6292.6|6292.6|6292.6|6292.6|6292.6|6292.6|6292.6|6292.6|0
1648624730000|2022-03-30 07:18:50|6293.31|6293.31|6293.31|6293.31|6293.78|6293.78|6293.31|6293.31|0
1648624740000|2022-03-30 07:19:00|6296.16|6296.16|6295.45|6295.45|6296.16|6296.16|6295.45|6295.45|0
1648624770000|2022-03-30 07:19:30|6295.19|6295.19|6294.66|6294.66|6295.19|6295.19|6294.66|6294.66|0
1648624780000|2022-03-30 07:19:40|6294.08|6294.08|6292.41|6292.41|6294.08|6294.08|6292.41|6292.41|0
1648624790000|2022-03-30 07:19:50|6295.26|6295.26|6295.95|6295.95|6295.95|6295.95|6295.26|6295.26|0
1648624800000|2022-03-30 07:20:00|6296.45|6296.45|6296.45|6296.45|6296.45|6296.45|6296.45|6296.45|0
1648624820000|2022-03-30 07:20:20|6296.94|6296.94|6296.94|6296.94|6296.94|6296.94|6296.94|6296.94|0
1648624850000|2022-03-30 07:20:50|6296.69|6296.69|6295.25|6295.25|6296.69|6296.69|6295.02|6295.02|0
1648624860000|2022-03-30 07:21:00|6295.02|6295.02|6294.53|6294.53|6295.02|6295.02|6294.53|6294.53|0
1648624870000|2022-03-30 07:21:10|6294.56|6294.56|6295.27|6295.27|6295.27|6295.27|6294.56|6294.56|0
1648624880000|2022-03-30 07:21:20|6297.05|6297.05|6297.54|6297.54|6297.54|6297.54|6297.05|6297.05|0
1648624890000|2022-03-30 07:21:30|6297.89|6297.89|6298.11|6298.11|6298.11|6298.11|6297.89|6297.89|0
1648624900000|2022-03-30 07:21:40|6297.62|6297.62|6295.99|6295.99|6297.62|6297.62|6295.99|6295.99|0
1648624920000|2022-03-30 07:22:00|6296.7|6296.7|6296.7|6296.7|6296.7|6296.7|6296.7|6296.7|0
1648624930000|2022-03-30 07:22:10|6296.47|6296.47|6296.47|6296.47|6296.47|6296.47|6296.47|6296.47|0
1648624940000|2022-03-30 07:22:20|6299.32|6299.32|6299.32|6299.32|6299.32|6299.32|6299.32|6299.32|0
1648624950000|2022-03-30 07:22:30|6300.03|6300.03|6300.03|6300.03|6300.03|6300.03|6300.03|6300.03|0
1648624960000|2022-03-30 07:22:40|6300.74|6300.74|6300.74|6300.74|6300.74|6300.74|6300.74|6300.74|0
1648624970000|2022-03-30 07:22:50|6304.3|6304.3|6304.3|6304.3|6304.3|6304.3|6304.3|6304.3|0
1648624980000|2022-03-30 07:23:00|6306.44|6306.44|6311.42|6311.42|6311.42|6311.42|6306.44|6306.44|0
1648624990000|2022-03-30 07:23:10|6310|6310|6311.42|6311.42|6311.42|6311.42|6310|6310|0
1648625010000|2022-03-30 07:23:30|6312.85|6312.85|6312.85|6312.85|6312.85|6312.85|6312.85|6312.85|0
1648625020000|2022-03-30 07:23:40|6313.11|6313.11|6313.11|6313.11|6313.11|6313.11|6313.11|6313.11|0
1648625080000|2022-03-30 07:24:40|6318.81|6318.81|6320.94|6320.94|6320.94|6320.94|6318.81|6318.81|0
1648625100000|2022-03-30 07:25:00|6321.65|6321.65|6323.08|6323.08|6323.08|6323.08|6321.65|6321.65|0
1648625110000|2022-03-30 07:25:10|6324.5|6324.5|6323.79|6323.79|6324.5|6324.5|6323.79|6323.79|0
1648625130000|2022-03-30 07:25:30|6323.44|6323.44|6323.68|6323.68|6323.68|6323.68|6323.44|6323.44|0
1648625140000|2022-03-30 07:25:40|6323.79|6323.79|6326.04|6326.04|6326.04|6326.04|6323.79|6323.79|0
1648625160000|2022-03-30 07:26:00|6326.76|6326.76|6326.76|6326.76|6326.76|6326.76|6326.76|6326.76|0
1648625170000|2022-03-30 07:26:10|6323.19|6323.19|6323.19|6323.19|6323.19|6323.19|6323.19|6323.19|0
1648625180000|2022-03-30 07:26:20|6323.69|6323.69|6325.82|6325.82|6325.82|6325.82|6323.69|6323.69|0
1648625190000|2022-03-30 07:26:30|6324.4|6324.4|6318.4|6318.4|6324.4|6324.4|6318.4|6318.4|0
1648625200000|2022-03-30 07:26:40|6319.17|6319.17|6317.97|6317.97|6319.17|6319.17|6317.97|6317.97|0
1648625220000|2022-03-30 07:27:00|6319.39|6319.39|6320.82|6320.82|6320.82|6320.82|6319.39|6319.39|0
1648625230000|2022-03-30 07:27:10|6321.53|6321.53|6321.53|6321.53|6321.53|6321.53|6321.53|6321.53|0
1648625250000|2022-03-30 07:27:30|6322.95|6322.95|6323.93|6323.93|6324.17|6324.17|6322.95|6322.95|0
1648625260000|2022-03-30 07:27:40|6324.16|6324.16|6324.16|6324.16|6324.16|6324.16|6324.16|6324.16|0
1648625280000|2022-03-30 07:28:00|6326.29|6326.29|6326.29|6326.29|6326.53|6326.53|6326.29|6326.29|0
1648625300000|2022-03-30 07:28:20|6326.41|6326.41|6324.99|6324.99|6326.41|6326.41|6324.99|6324.99|0
1648625330000|2022-03-30 07:28:50|6325.51|6325.51|6317.9|6317.9|6325.51|6325.51|6317.9|6317.9|0
1648625340000|2022-03-30 07:29:00|6317.66|6317.66|6317.66|6317.66|6317.66|6317.66|6317.66|6317.66|0
1648625350000|2022-03-30 07:29:10|6316.95|6316.95|6316.95|6316.95|6316.95|6316.95|6316.95|6316.95|0
1648625360000|2022-03-30 07:29:20|6317.22|6317.22|6317.93|6317.93|6317.93|6317.93|6316.95|6316.95|0
1648625400000|2022-03-30 07:30:00|6318.64|6318.64|6318.41|6318.41|6318.64|6318.64|6318.41|6318.41|0
1648625410000|2022-03-30 07:30:10|6317.7|6317.7|6317.7|6317.7|6317.7|6317.7|6317.7|6317.7|0
1648625470000|2022-03-30 07:31:10|6318.41|6318.41|6318.41|6318.41|6318.41|6318.41|6318.41|6318.41|0
1648625480000|2022-03-30 07:31:20|6317.7|6317.7|6317.7|6317.7|6317.7|6317.7|6317.7|6317.7|0
1648625500000|2022-03-30 07:31:40|6316.27|6316.27|6317.66|6317.66|6317.66|6317.66|6316.27|6316.27|0
1648625570000|2022-03-30 07:32:50|6318.37|6318.37|6318.72|6318.72|6318.72|6318.72|6318.37|6318.37|0
1648625580000|2022-03-30 07:33:00|6320.14|6320.14|6320.14|6320.14|6320.14|6320.14|6320.14|6320.14|0
1648625590000|2022-03-30 07:33:10|6319.88|6319.88|6319.53|6319.53|6319.88|6319.88|6319.53|6319.53|0
1648625610000|2022-03-30 07:33:30|6318.82|6318.82|6318.82|6318.82|6318.82|6318.82|6318.82|6318.82|0
1648625630000|2022-03-30 07:33:50|6319.16|6319.16|6319.63|6319.63|6319.86|6319.86|6319.16|6319.16|0
1648625640000|2022-03-30 07:34:00|6319.51|6319.51|6319.51|6319.51|6319.51|6319.51|6319.51|6319.51|0
1648625650000|2022-03-30 07:34:10|6321.65|6321.65|6324.72|6324.72|6324.72|6324.72|6321.65|6321.65|0
1648625660000|2022-03-30 07:34:20|6324.6|6324.6|6322.46|6322.46|6324.6|6324.6|6322.46|6322.46|0
1648625670000|2022-03-30 07:34:30|6324.6|6324.6|6324.6|6324.6|6324.6|6324.6|6324.6|6324.6|0
1648625700000|2022-03-30 07:35:00|6326.74|6326.74|6326.74|6326.74|6326.74|6326.74|6326.74|6326.74|0
1648625710000|2022-03-30 07:35:10|6327.45|6327.45|6328.04|6328.04|6328.16|6328.16|6327.45|6327.45|0
1648625720000|2022-03-30 07:35:20|6325.91|6325.91|6325.91|6325.91|6325.91|6325.91|6325.91|6325.91|0
1648625760000|2022-03-30 07:36:00|6325.68|6325.68|6325.56|6325.56|6325.68|6325.68|6325.56|6325.56|0
1648625770000|2022-03-30 07:36:10|6326.98|6326.98|6326.98|6326.98|6326.98|6326.98|6326.98|6326.98|0
1648625790000|2022-03-30 07:36:30|6327.23|6327.23|6327.23|6327.23|6327.23|6327.23|6327.23|6327.23|0
1648625840000|2022-03-30 07:37:20|6327.72|6327.72|6328.7|6328.7|6328.7|6328.7|6327.72|6327.72|0
1648625850000|2022-03-30 07:37:30|6328.44|6328.44|6328.44|6328.44|6328.44|6328.44|6328.44|6328.44|0
1648625880000|2022-03-30 07:38:00|6330.84|6330.84|6330.84|6330.84|6330.84|6330.84|6330.84|6330.84|0
1648625920000|2022-03-30 07:38:40|6328.7|6328.7|6328.7|6328.7|6328.7|6328.7|6328.7|6328.7|0
1648625930000|2022-03-30 07:38:50|6329.41|6329.41|6327.99|6327.99|6329.41|6329.41|6327.99|6327.99|0
1648625950000|2022-03-30 07:39:10|6330.12|6330.12|6330.12|6330.12|6330.12|6330.12|6330.12|6330.12|0
1648625990000|2022-03-30 07:39:50|6329.88|6329.88|6329.88|6329.88|6329.88|6329.88|6329.88|6329.88|0
1648626000000|2022-03-30 07:40:00|6327.74|6327.74|6324.89|6324.89|6327.74|6327.74|6324.89|6324.89|0
1648626020000|2022-03-30 07:40:20|6324.4|6324.4|6323.42|6323.42|6324.4|6324.4|6323.42|6323.42|0
1648626030000|2022-03-30 07:40:30|6323.18|6323.18|6321.83|6321.83|6323.18|6323.18|6321.83|6321.83|0
1648626070000|2022-03-30 07:41:10|6319.7|6319.7|6319.7|6319.7|6319.7|6319.7|6319.7|6319.7|0
1648626080000|2022-03-30 07:41:20|6318.27|6318.27|6318.27|6318.27|6318.27|6318.27|6318.27|6318.27|0
1648626120000|2022-03-30 07:42:00|6318.99|6318.99|6314.99|6314.99|6318.99|6318.99|6314.66|6314.66|0
1648626130000|2022-03-30 07:42:10|6312.14|6312.14|6311.37|6311.37|6312.14|6312.14|6311.37|6311.37|0
1648626170000|2022-03-30 07:42:50|6311.14|6311.14|6313.16|6313.16|6313.87|6313.87|6311.02|6311.02|0
1648626190000|2022-03-30 07:43:10|6313.5|6313.5|6315.41|6315.41|6315.41|6315.41|6313.5|6313.5|0
1648626230000|2022-03-30 07:43:50|6315.91|6315.91|6315.66|6315.66|6315.91|6315.91|6315.66|6315.66|0
1648626250000|2022-03-30 07:44:10|6315.54|6315.54|6312.33|6312.33|6315.54|6315.54|6311.98|6311.98|0
1648626260000|2022-03-30 07:44:20|6311.98|6311.98|6312.22|6312.22|6312.22|6312.22|6311.98|6311.98|0
1648626270000|2022-03-30 07:44:30|6311.98|6311.98|6311.98|6311.98|6311.98|6311.98|6311.98|6311.98|0
1648626280000|2022-03-30 07:44:40|6312.22|6312.22|6311.72|6311.72|6312.22|6312.22|6311.72|6311.72|0
1648626290000|2022-03-30 07:44:50|6310.3|6310.3|6310.3|6310.3|6310.3|6310.3|6310.3|6310.3|0
1648626300000|2022-03-30 07:45:00|6310.07|6310.07|6310.07|6310.07|6310.07|6310.07|6310.07|6310.07|0
1648626310000|2022-03-30 07:45:10|6309.39|6309.39|6309.29|6309.29|6309.39|6309.39|6309.06|6309.06|0
1648626320000|2022-03-30 07:45:20|6308.58|6308.58|6309.17|6309.17|6309.17|6309.17|6308.46|6308.46|0
1648626340000|2022-03-30 07:45:40|6308.84|6308.84|6308.84|6308.84|6308.84|6308.84|6308.84|6308.84|0
1648626360000|2022-03-30 07:46:00|6307.41|6307.41|6307.3|6307.3|6307.41|6307.41|6307.3|6307.3|0
1648626390000|2022-03-30 07:46:30|6307.54|6307.54|6308.26|6308.26|6308.26|6308.26|6307.54|6307.54|0
1648626400000|2022-03-30 07:46:40|6308.37|6308.37|6308.37|6308.37|6308.37|6308.37|6308.37|6308.37|0
1648626410000|2022-03-30 07:46:50|6308.49|6308.49|6308.49|6308.49|6308.49|6308.49|6308.49|6308.49|0
1648626420000|2022-03-30 07:47:00|6308.6|6308.6|6308.6|6308.6|6308.6|6308.6|6308.6|6308.6|0
1648626460000|2022-03-30 07:47:40|6309.32|6309.32|6309.32|6309.32|6309.32|6309.32|6309.32|6309.32|0
1648626470000|2022-03-30 07:47:50|6309.2|6309.2|6309.2|6309.2|6309.2|6309.2|6309.2|6309.2|0
1648626480000|2022-03-30 07:48:00|6308.49|6308.49|6308.49|6308.49|6308.49|6308.49|6308.49|6308.49|0
1648626490000|2022-03-30 07:48:10|6309.91|6309.91|6309.91|6309.91|6309.91|6309.91|6309.91|6309.91|0
1648626510000|2022-03-30 07:48:30|6309.42|6309.42|6309.42|6309.42|6309.42|6309.42|6309.42|6309.42|0
1648626520000|2022-03-30 07:48:40|6309.3|6309.3|6308.63|6308.63|6309.3|6309.3|6308.63|6308.63|0
1648626540000|2022-03-30 07:49:00|6308.75|6308.75|6307.77|6307.77|6308.75|6308.75|6307.77|6307.77|0
1648626570000|2022-03-30 07:49:30|6308.48|6308.48|6308.48|6308.48|6308.48|6308.48|6308.48|6308.48|0
1648626590000|2022-03-30 07:49:50|6308.15|6308.15|6308.15|6308.15|6308.15|6308.15|6308.15|6308.15|0
1648626620000|2022-03-30 07:50:20|6308.03|6308.03|6308.03|6308.03|6308.03|6308.03|6308.03|6308.03|0
1648626670000|2022-03-30 07:51:10|6307.92|6307.92|6308.15|6308.15|6308.15|6308.15|6307.92|6307.92|0
1648626680000|2022-03-30 07:51:20|6308.26|6308.26|6306.72|6306.72|6308.26|6308.26|6306.72|6306.72|0
1648626690000|2022-03-30 07:51:30|6306.84|6306.84|6306.72|6306.72|6306.84|6306.84|6306.72|6306.72|0
1648626700000|2022-03-30 07:51:40|6306.61|6306.61|6306.61|6306.61|6306.61|6306.61|6306.61|6306.61|0
1648626710000|2022-03-30 07:51:50|6306.34|6306.34|6306.34|6306.34|6306.34|6306.34|6306.34|6306.34|0
1648626730000|2022-03-30 07:52:10|6304.92|6304.92|6304.92|6304.92|6304.92|6304.92|6304.92|6304.92|0
1648626740000|2022-03-30 07:52:20|6304.67|6304.67|6304.67|6304.67|6304.67|6304.67|6304.67|6304.67|0
1648626750000|2022-03-30 07:52:30|6304.92|6304.92|6304.92|6304.92|6304.92|6304.92|6304.92|6304.92|0
1648626760000|2022-03-30 07:52:40|6305.15|6305.15|6305.02|6305.02|6305.76|6305.76|6305.02|6305.02|0
1648626770000|2022-03-30 07:52:50|6304.53|6304.53|6304.77|6304.77|6304.77|6304.77|6304.53|6304.53|0
1648626780000|2022-03-30 07:53:00|6304.89|6304.89|6304.89|6304.89|6304.89|6304.89|6304.89|6304.89|0
1648626840000|2022-03-30 07:54:00|6303.47|6303.47|6301.93|6301.93|6303.47|6303.47|6301.93|6301.93|0
1648626850000|2022-03-30 07:54:10|6300.5|6300.5|6300.5|6300.5|6300.5|6300.5|6300.5|6300.5|0
1648626900000|2022-03-30 07:55:00|6301.59|6301.59|6305.04|6305.04|6305.04|6305.04|6301.59|6301.59|0
1648626910000|2022-03-30 07:55:10|6305.75|6305.75|6305.01|6305.01|6305.75|6305.75|6305.01|6305.01|0
1648626940000|2022-03-30 07:55:40|6306.43|6306.43|6306.43|6306.43|6306.43|6306.43|6306.43|6306.43|0
1648626950000|2022-03-30 07:55:50|6307.15|6307.15|6307.15|6307.15|6307.15|6307.15|6307.15|6307.15|0
1648626960000|2022-03-30 07:56:00|6307.49|6307.49|6306.76|6306.76|6307.61|6307.61|6306.19|6306.19|0
1648626970000|2022-03-30 07:56:10|6306.88|6306.88|6306.88|6306.88|6306.88|6306.88|6306.88|6306.88|0
1648627010000|2022-03-30 07:56:50|6307.46|6307.46|6307.46|6307.46|6307.46|6307.46|6307.46|6307.46|0
1648627020000|2022-03-30 07:57:00|6307.34|6307.34|6307.08|6307.08|6307.34|6307.34|6307.08|6307.08|0
1648627030000|2022-03-30 07:57:10|6307.79|6307.79|6307.79|6307.79|6307.79|6307.79|6307.79|6307.79|0
1648627040000|2022-03-30 07:57:20|6307.08|6307.08|6307.08|6307.08|6307.08|6307.08|6307.08|6307.08|0
1648627050000|2022-03-30 07:57:30|6306.74|6306.74|6303.9|6303.9|6306.74|6306.74|6303.9|6303.9|0
1648627080000|2022-03-30 07:58:00|6304.61|6304.61|6305.32|6305.32|6305.32|6305.32|6304.61|6304.61|0
1648627090000|2022-03-30 07:58:10|6306.03|6306.03|6306.03|6306.03|6306.03|6306.03|6306.03|6306.03|0
1648627100000|2022-03-30 07:58:20|6307.46|6307.46|6307.46|6307.46|6307.46|6307.46|6307.46|6307.46|0
1648627110000|2022-03-30 07:58:30|6306.74|6306.74|6306.74|6306.74|6306.74|6306.74|6306.74|6306.74|0
1648627120000|2022-03-30 07:58:40|6306.99|6306.99|6306.99|6306.99|6306.99|6306.99|6306.99|6306.99|0
1648627130000|2022-03-30 07:58:50|6307.11|6307.11|6307.69|6307.69|6307.69|6307.69|6307.11|6307.11|0
1648627190000|2022-03-30 07:59:50|6309.11|6309.11|6311.96|6311.96|6311.96|6311.96|6309.11|6309.11|0
1648627200000|2022-03-30 08:00:00|6311.17|6311.17|6311.05|6311.05|6311.5|6311.5|6310.79|6310.79|0
1648627210000|2022-03-30 08:00:10|6310.72|6310.72|6310.72|6310.72|6310.72|6310.72|6310.72|6310.72|0
1648627280000|2022-03-30 08:01:20|6310.49|6310.49|6310.49|6310.49|6310.49|6310.49|6310.49|6310.49|0
1648627290000|2022-03-30 08:01:30|6310.24|6310.24|6312.38|6312.38|6312.38|6312.38|6310.24|6310.24|0
1648627300000|2022-03-30 08:01:40|6312.26|6312.26|6308.95|6308.95|6312.51|6312.51|6308.95|6308.95|0
1648627310000|2022-03-30 08:01:50|6307.52|6307.52|6307.52|6307.52|6307.52|6307.52|6307.52|6307.52|0
1648627340000|2022-03-30 08:02:20|6308.24|6308.24|6308.24|6308.24|6308.24|6308.24|6308.24|6308.24|0
1648627380000|2022-03-30 08:03:00|6308.48|6308.48|6308.15|6308.15|6308.48|6308.48|6308.15|6308.15|0
1648627390000|2022-03-30 08:03:10|6308.41|6308.41|6308.41|6308.41|6308.41|6308.41|6308.41|6308.41|0
1648627410000|2022-03-30 08:03:30|6308.75|6308.75|6308.63|6308.63|6308.75|6308.75|6308.63|6308.63|0
1648627430000|2022-03-30 08:03:50|6309.83|6309.83|6309.83|6309.83|6309.83|6309.83|6309.83|6309.83|0
1648627440000|2022-03-30 08:04:00|6311.18|6311.18|6311.18|6311.18|6311.18|6311.18|6311.18|6311.18|0
1648627450000|2022-03-30 08:04:10|6311.67|6311.67|6311.94|6311.94|6311.94|6311.94|6311.67|6311.67|0
1648627460000|2022-03-30 08:04:20|6314.78|6314.78|6314.07|6314.07|6314.78|6314.78|6314.07|6314.07|0
1648627470000|2022-03-30 08:04:30|6314.41|6314.41|6314.41|6314.41|6314.41|6314.41|6314.41|6314.41|0
1648627480000|2022-03-30 08:04:40|6313.7|6313.7|6313.7|6313.7|6313.7|6313.7|6313.7|6313.7|0
1648627510000|2022-03-30 08:05:10|6315.12|6315.12|6315.93|6315.93|6315.93|6315.93|6315.12|6315.12|0
1648627520000|2022-03-30 08:05:20|6316.27|6316.27|6318.91|6318.91|6318.91|6318.91|6316.27|6316.27|0
1648627530000|2022-03-30 08:05:30|6319.14|6319.14|6319.14|6319.14|6319.14|6319.14|6319.14|6319.14|0
1648627550000|2022-03-30 08:05:50|6319.86|6319.86|6321.27|6321.27|6321.27|6321.27|6319.86|6319.86|0
1648627560000|2022-03-30 08:06:00|6322.69|6322.69|6322.69|6322.69|6322.69|6322.69|6322.69|6322.69|0
1648627600000|2022-03-30 08:06:40|6322.58|6322.58|6322.58|6322.58|6322.58|6322.58|6322.58|6322.58|0
1648627610000|2022-03-30 08:06:50|6320.44|6320.44|6319.73|6319.73|6320.44|6320.44|6319.73|6319.73|0
1648627620000|2022-03-30 08:07:00|6318.3|6318.3|6318.3|6318.3|6318.3|6318.3|6318.3|6318.3|0
1648627630000|2022-03-30 08:07:10|6317.59|6317.59|6317.1|6317.1|6317.59|6317.59|6317.1|6317.1|0
1648627690000|2022-03-30 08:08:10|6318.52|6318.52|6318.52|6318.52|6318.52|6318.52|6318.52|6318.52|0
1648627700000|2022-03-30 08:08:20|6318.86|6318.86|6318.86|6318.86|6318.86|6318.86|6318.86|6318.86|0
1648627710000|2022-03-30 08:08:30|6320.28|6320.28|6320.28|6320.28|6320.28|6320.28|6320.28|6320.28|0
1648627730000|2022-03-30 08:08:50|6321.71|6321.71|6321.71|6321.71|6321.71|6321.71|6321.71|6321.71|0
1648627760000|2022-03-30 08:09:20|6320.28|6320.28|6320.05|6320.05|6320.28|6320.28|6320.05|6320.05|0
1648627770000|2022-03-30 08:09:30|6320.39|6320.39|6321.81|6321.81|6321.81|6321.81|6320.39|6320.39|0
1648627810000|2022-03-30 08:10:10|6321.7|6321.7|6321.7|6321.7|6321.7|6321.7|6321.7|6321.7|0
1648627820000|2022-03-30 08:10:20|6319.56|6319.56|6319.56|6319.56|6319.56|6319.56|6319.56|6319.56|0
1648627900000|2022-03-30 08:11:40|6320.05|6320.05|6320.79|6320.79|6320.79|6320.79|6320.05|6320.05|0
1648627910000|2022-03-30 08:11:50|6320.05|6320.05|6320.05|6320.05|6320.05|6320.05|6320.05|6320.05|0
1648627920000|2022-03-30 08:12:00|6319.94|6319.94|6319.75|6319.75|6320.42|6320.42|6317.09|6317.09|0
1648627930000|2022-03-30 08:12:10|6319.99|6319.99|6319.99|6319.99|6319.99|6319.99|6319.99|6319.99|0
1648627960000|2022-03-30 08:12:40|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|0
1648627970000|2022-03-30 08:12:50|6319.99|6319.99|6319.99|6319.99|6319.99|6319.99|6319.99|6319.99|0
1648627980000|2022-03-30 08:13:00|6319.5|6319.5|6319.5|6319.5|6319.5|6319.5|6319.5|6319.5|0
1648627990000|2022-03-30 08:13:10|6319.38|6319.38|6318.56|6318.56|6319.38|6319.38|6318.56|6318.56|0
1648628000000|2022-03-30 08:13:20|6318.06|6318.06|6318.06|6318.06|6318.06|6318.06|6318.06|6318.06|0
1648628010000|2022-03-30 08:13:30|6317.35|6317.35|6317.35|6317.35|6317.35|6317.35|6317.35|6317.35|0
1648628020000|2022-03-30 08:13:40|6315.93|6315.93|6315.93|6315.93|6315.93|6315.93|6315.93|6315.93|0
1648628050000|2022-03-30 08:14:10|6315.68|6315.68|6315.15|6315.15|6315.68|6315.68|6315.15|6315.15|0
1648628060000|2022-03-30 08:14:20|6314.91|6314.91|6314.91|6314.91|6314.91|6314.91|6314.91|6314.91|0
1648628080000|2022-03-30 08:14:40|6315.15|6315.15|6315.15|6315.15|6315.15|6315.15|6315.15|6315.15|0
1648628110000|2022-03-30 08:15:10|6315.4|6315.4|6315.4|6315.4|6315.4|6315.4|6315.4|6315.4|0
1648628130000|2022-03-30 08:15:30|6313.97|6313.97|6310.99|6310.99|6313.97|6313.97|6310.99|6310.99|0
1648628140000|2022-03-30 08:15:40|6312.41|6312.41|6312.41|6312.41|6312.41|6312.41|6312.41|6312.41|0
1648628160000|2022-03-30 08:16:00|6312.66|6312.66|6312.66|6312.66|6312.66|6312.66|6312.66|6312.66|0
1648628230000|2022-03-30 08:17:10|6311.95|6311.95|6311.95|6311.95|6311.95|6311.95|6311.95|6311.95|0
1648628270000|2022-03-30 08:17:50|6311.83|6311.83|6311.72|6311.72|6311.83|6311.83|6311.72|6311.72|0
1648628280000|2022-03-30 08:18:00|6310.29|6310.29|6308.15|6308.15|6310.29|6310.29|6308.15|6308.15|0
1648628310000|2022-03-30 08:18:30|6306.02|6306.02|6306.02|6306.02|6306.02|6306.02|6306.02|6306.02|0
1648628350000|2022-03-30 08:19:10|6308.15|6308.15|6308.4|6308.4|6308.4|6308.4|6308.15|6308.15|0
1648628370000|2022-03-30 08:19:30|6308.93|6308.93|6309.67|6309.67|6309.67|6309.67|6308.46|6308.46|0
1648628380000|2022-03-30 08:19:40|6309.92|6309.92|6309.45|6309.45|6309.92|6309.92|6309.45|6309.45|0
1648628390000|2022-03-30 08:19:50|6309.21|6309.21|6309.21|6309.21|6309.21|6309.21|6309.21|6309.21|0
1648628400000|2022-03-30 08:20:00|6308.49|6308.49|6307.07|6307.07|6308.49|6308.49|6307.07|6307.07|0
1648628420000|2022-03-30 08:20:20|6308.49|6308.49|6307.78|6307.78|6308.49|6308.49|6307.78|6307.78|0
1648628440000|2022-03-30 08:20:40|6308.03|6308.03|6308.99|6308.99|6308.99|6308.99|6308.03|6308.03|0
1648628450000|2022-03-30 08:20:50|6309.1|6309.1|6309.82|6309.82|6309.82|6309.82|6309.1|6309.1|0
1648628460000|2022-03-30 08:21:00|6310.05|6310.05|6310.05|6310.05|6310.05|6310.05|6310.05|6310.05|0
1648628490000|2022-03-30 08:21:30|6310.29|6310.29|6308.99|6308.99|6310.41|6310.41|6308.99|6308.99|0
1648628520000|2022-03-30 08:22:00|6308.87|6308.87|6308.87|6308.87|6308.87|6308.87|6308.87|6308.87|0
1648628560000|2022-03-30 08:22:40|6309.22|6309.22|6309.55|6309.55|6309.55|6309.55|6309.22|6309.22|0
1648628570000|2022-03-30 08:22:50|6310.98|6310.98|6310.98|6310.98|6310.98|6310.98|6310.98|6310.98|0
1648628580000|2022-03-30 08:23:00|6310.27|6310.27|6310.27|6310.27|6310.27|6310.27|6310.27|6310.27|0
1648628610000|2022-03-30 08:23:30|6310.98|6310.98|6310.98|6310.98|6310.98|6310.98|6310.98|6310.98|0
1648628620000|2022-03-30 08:23:40|6309.77|6309.77|6310.12|6310.12|6310.12|6310.12|6309.77|6309.77|0
1648628630000|2022-03-30 08:23:50|6310.83|6310.83|6312.26|6312.26|6312.26|6312.26|6310.83|6310.83|0
1648628650000|2022-03-30 08:24:10|6312.78|6312.78|6313.25|6313.25|6313.25|6313.25|6312.78|6312.78|0
1648628680000|2022-03-30 08:24:40|6312.53|6312.53|6312.53|6312.53|6312.53|6312.53|6312.53|6312.53|0
1648628700000|2022-03-30 08:25:00|6311.11|6311.11|6311.11|6311.11|6311.11|6311.11|6311.11|6311.11|0
1648628710000|2022-03-30 08:25:10|6311.6|6311.6|6312.19|6312.19|6312.19|6312.19|6311.6|6311.6|0
1648628740000|2022-03-30 08:25:40|6312.3|6312.3|6312.3|6312.3|6312.3|6312.3|6312.3|6312.3|0
1648628750000|2022-03-30 08:25:50|6312.42|6312.42|6312.42|6312.42|6312.42|6312.42|6312.42|6312.42|0
1648628770000|2022-03-30 08:26:10|6314.09|6314.09|6315.51|6315.51|6315.51|6315.51|6314.09|6314.09|0
1648628790000|2022-03-30 08:26:30|6314.8|6314.8|6314.8|6314.8|6314.8|6314.8|6314.8|6314.8|0
1648628810000|2022-03-30 08:26:50|6315.14|6315.14|6315.14|6315.14|6315.14|6315.14|6315.14|6315.14|0
1648628840000|2022-03-30 08:27:20|6315.37|6315.37|6315.37|6315.37|6315.37|6315.37|6315.37|6315.37|0
1648628850000|2022-03-30 08:27:30|6316.79|6316.79|6316.79|6316.79|6316.79|6316.79|6316.79|6316.79|0
1648628880000|2022-03-30 08:28:00|6316.91|6316.91|6316.41|6316.41|6316.91|6316.91|6316.41|6316.41|0
1648628890000|2022-03-30 08:28:10|6316.75|6316.75|6316.49|6316.49|6316.75|6316.75|6316.49|6316.49|0
1648628900000|2022-03-30 08:28:20|6315.82|6315.82|6315.82|6315.82|6315.82|6315.82|6315.82|6315.82|0
1648628930000|2022-03-30 08:28:50|6315.93|6315.93|6315.93|6315.93|6315.93|6315.93|6315.93|6315.93|0
1648628940000|2022-03-30 08:29:00|6316.19|6316.19|6316.19|6316.19|6316.19|6316.19|6316.19|6316.19|0
1648628970000|2022-03-30 08:29:30|6317.95|6317.95|6320.8|6320.8|6320.8|6320.8|6317.95|6317.95|0
1648628980000|2022-03-30 08:29:40|6319.38|6319.38|6320.09|6320.09|6320.09|6320.09|6319.38|6319.38|0
1648629060000|2022-03-30 08:31:00|6317.95|6317.95|6317.37|6317.37|6317.95|6317.95|6317.37|6317.37|0
1648629080000|2022-03-30 08:31:20|6316.66|6316.66|6316.66|6316.66|6316.66|6316.66|6316.66|6316.66|0
1648629100000|2022-03-30 08:31:40|6316.89|6316.89|6317.95|6317.95|6317.95|6317.95|6316.89|6316.89|0
1648629110000|2022-03-30 08:31:50|6318.07|6318.07|6318.07|6318.07|6318.07|6318.07|6318.07|6318.07|0
1648629150000|2022-03-30 08:32:30|6318.18|6318.18|6318.18|6318.18|6318.18|6318.18|6318.18|6318.18|0
1648629200000|2022-03-30 08:33:20|6317.72|6317.72|6317.72|6317.72|6317.72|6317.72|6317.72|6317.72|0
1648629210000|2022-03-30 08:33:30|6318.07|6318.07|6318.07|6318.07|6318.07|6318.07|6318.07|6318.07|0
1648629310000|2022-03-30 08:35:10|6317.95|6317.95|6317.95|6317.95|6317.95|6317.95|6317.95|6317.95|0
1648629400000|2022-03-30 08:36:40|6318.2|6318.2|6319.62|6319.62|6319.62|6319.62|6318.2|6318.2|0
1648629410000|2022-03-30 08:36:50|6318.91|6318.91|6318.91|6318.91|6318.91|6318.91|6318.91|6318.91|0
1648629420000|2022-03-30 08:37:00|6318.2|6318.2|6318.2|6318.2|6318.2|6318.2|6318.2|6318.2|0
1648629460000|2022-03-30 08:37:40|6317.85|6317.85|6317.85|6317.85|6317.85|6317.85|6317.85|6317.85|0
1648629470000|2022-03-30 08:37:50|6317.73|6317.73|6317.73|6317.73|6317.73|6317.73|6317.73|6317.73|0
1648629480000|2022-03-30 08:38:00|6317.02|6317.02|6317.02|6317.02|6317.02|6317.02|6317.02|6317.02|0
1648629540000|2022-03-30 08:39:00|6316.79|6316.79|6316.79|6316.79|6316.79|6316.79|6316.79|6316.79|0
1648629550000|2022-03-30 08:39:10|6317.25|6317.25|6317.25|6317.25|6317.25|6317.25|6317.25|6317.25|0
1648629560000|2022-03-30 08:39:20|6317.49|6317.49|6317.49|6317.49|6317.49|6317.49|6317.37|6317.37|0
1648629570000|2022-03-30 08:39:30|6318.91|6318.91|6317.49|6317.49|6318.91|6318.91|6317.49|6317.49|0
1648629580000|2022-03-30 08:39:40|6317.25|6317.25|6314.41|6314.41|6317.25|6317.25|6314.41|6314.41|0
1648629590000|2022-03-30 08:39:50|6314.64|6314.64|6314.97|6314.97|6314.97|6314.97|6314.64|6314.64|0
1648629600000|2022-03-30 08:40:00|6316.4|6316.4|6315.69|6315.69|6316.4|6316.4|6315.69|6315.69|0
1648629630000|2022-03-30 08:40:30|6315.34|6315.34|6315.22|6315.22|6315.34|6315.34|6315.22|6315.22|0
1648629770000|2022-03-30 08:42:50|6314.51|6314.51|6314.51|6314.51|6314.51|6314.51|6314.51|6314.51|0
1648629820000|2022-03-30 08:43:40|6315.22|6315.22|6315.22|6315.22|6315.22|6315.22|6315.22|6315.22|0
1648629830000|2022-03-30 08:43:50|6315.49|6315.49|6315.98|6315.98|6315.98|6315.98|6315.49|6315.49|0
1648629840000|2022-03-30 08:44:00|6317.4|6317.4|6317.67|6317.67|6317.67|6317.67|6317.4|6317.4|0
1648629900000|2022-03-30 08:45:00|6317.93|6317.93|6318.16|6318.16|6318.16|6318.16|6317.93|6317.93|0
1648629910000|2022-03-30 08:45:10|6317.93|6317.93|6321.54|6321.54|6321.54|6321.54|6317.93|6317.93|0
1648629920000|2022-03-30 08:45:20|6322.25|6322.25|6322.25|6322.25|6322.25|6322.25|6322.25|6322.25|0
1648629950000|2022-03-30 08:45:50|6322.51|6322.51|6322.51|6322.51|6322.51|6322.51|6322.51|6322.51|0
1648629970000|2022-03-30 08:46:10|6322.28|6322.28|6322.28|6322.28|6322.28|6322.28|6322.28|6322.28|0
1648630040000|2022-03-30 08:47:20|6322.05|6322.05|6322.05|6322.05|6322.05|6322.05|6322.05|6322.05|0
1648630060000|2022-03-30 08:47:40|6322.54|6322.54|6322.54|6322.54|6322.54|6322.54|6322.54|6322.54|0
1648630090000|2022-03-30 08:48:10|6321.12|6321.12|6321.12|6321.12|6321.12|6321.12|6321.12|6321.12|0
1648630100000|2022-03-30 08:48:20|6319.69|6319.69|6319.69|6319.69|6319.69|6319.69|6319.69|6319.69|0
1648630140000|2022-03-30 08:49:00|6319.58|6319.58|6319.58|6319.58|6319.58|6319.58|6319.58|6319.58|0
1648630180000|2022-03-30 08:49:40|6319.24|6319.24|6318.9|6318.9|6319.24|6319.24|6318.9|6318.9|0
1648630190000|2022-03-30 08:49:50|6319.14|6319.14|6318.68|6318.68|6319.14|6319.14|6318.68|6318.68|0
1648630200000|2022-03-30 08:50:00|6316.75|6316.75|6316.26|6316.26|6316.75|6316.75|6316.26|6316.26|0
1648630260000|2022-03-30 08:51:00|6316.97|6316.97|6317.31|6317.31|6317.31|6317.31|6316.97|6316.97|0
1648630280000|2022-03-30 08:51:20|6316.59|6316.59|6316.59|6316.59|6316.59|6316.59|6316.59|6316.59|0
1648630300000|2022-03-30 08:51:40|6316.93|6316.93|6318.85|6318.85|6318.85|6318.85|6316.93|6316.93|0
1648630320000|2022-03-30 08:52:00|6317.42|6317.42|6317.42|6317.42|6317.42|6317.42|6317.42|6317.42|0
1648630370000|2022-03-30 08:52:50|6317.69|6317.69|6317.69|6317.69|6317.69|6317.69|6317.69|6317.69|0
1648630380000|2022-03-30 08:53:00|6318.4|6318.4|6318.66|6318.66|6318.66|6318.66|6318.4|6318.4|0
1648630390000|2022-03-30 08:53:10|6319.12|6319.12|6320.55|6320.55|6320.55|6320.55|6319.12|6319.12|0
1648630400000|2022-03-30 08:53:20|6321.26|6321.26|6321.26|6321.26|6321.26|6321.26|6321.26|6321.26|0
1648630420000|2022-03-30 08:53:40|6322|6322|6324.14|6324.14|6324.14|6324.14|6322|6322|0
1648630450000|2022-03-30 08:54:10|6323.67|6323.67|6323.66|6323.66|6323.67|6323.67|6323.43|6323.43|0
1648630510000|2022-03-30 08:55:10|6324.33|6324.33|6324.33|6324.33|6324.33|6324.33|6324.33|6324.33|0
1648630520000|2022-03-30 08:55:20|6323.62|6323.62|6322.91|6322.91|6323.62|6323.62|6322.91|6322.91|0
1648630580000|2022-03-30 08:56:20|6323.62|6323.62|6323.62|6323.62|6323.62|6323.62|6323.62|6323.62|0
1648630590000|2022-03-30 08:56:30|6322.91|6322.91|6322.91|6322.91|6322.91|6322.91|6322.91|6322.91|0
1648630600000|2022-03-30 08:56:40|6323.15|6323.15|6323.5|6323.5|6323.62|6323.62|6323.15|6323.15|0
1648630610000|2022-03-30 08:56:50|6322.79|6322.79|6322.53|6322.53|6322.79|6322.79|6322.53|6322.53|0
1648630620000|2022-03-30 08:57:00|6322.64|6322.64|6322.64|6322.64|6322.64|6322.64|6322.64|6322.64|0
1648630680000|2022-03-30 08:58:00|6321.93|6321.93|6322.64|6322.64|6322.64|6322.64|6321.93|6321.93|0
1648630710000|2022-03-30 08:58:30|6321.22|6321.22|6321.1|6321.1|6321.22|6321.22|6321.1|6321.1|0
1648630720000|2022-03-30 08:58:40|6320.84|6320.84|6319.41|6319.41|6321.08|6321.08|6319.41|6319.41|0
1648630740000|2022-03-30 08:59:00|6319.75|6319.75|6319.75|6319.75|6319.75|6319.75|6319.75|6319.75|0
1648630760000|2022-03-30 08:59:20|6319.04|6319.04|6318.92|6318.92|6319.04|6319.04|6318.92|6318.92|0
1648630830000|2022-03-30 09:00:30|6318.59|6318.59|6316.91|6316.91|6318.59|6318.59|6316.91|6316.91|0
1648630840000|2022-03-30 09:00:40|6315.49|6315.49|6315.49|6315.49|6315.49|6315.49|6315.49|6315.49|0
1648630860000|2022-03-30 09:01:00|6315.24|6315.24|6315.24|6315.24|6315.24|6315.24|6315.24|6315.24|0
1648630870000|2022-03-30 09:01:10|6314.53|6314.53|6314.53|6314.53|6314.53|6314.53|6314.53|6314.53|0
1648630900000|2022-03-30 09:01:40|6315.02|6315.02|6321.07|6321.07|6321.07|6321.07|6315.02|6315.02|0
1648630910000|2022-03-30 09:01:50|6320.36|6320.36|6320.24|6320.24|6320.36|6320.36|6320.24|6320.24|0
1648630920000|2022-03-30 09:02:00|6319.57|6319.57|6319.57|6319.57|6319.57|6319.57|6319.57|6319.57|0
1648630950000|2022-03-30 09:02:30|6319.08|6319.08|6319.08|6319.08|6319.08|6319.08|6319.08|6319.08|0
1648630980000|2022-03-30 09:03:00|6318.96|6318.96|6318.96|6318.96|6318.96|6318.96|6318.96|6318.96|0
1648631010000|2022-03-30 09:03:30|6319.21|6319.21|6319.21|6319.21|6319.21|6319.21|6319.21|6319.21|0
1648631020000|2022-03-30 09:03:40|6321.35|6321.35|6319.92|6319.92|6321.35|6321.35|6319.92|6319.92|0
1648631030000|2022-03-30 09:03:50|6322.06|6322.06|6321.35|6321.35|6322.06|6322.06|6321.35|6321.35|0
1648631040000|2022-03-30 09:04:00|6322.06|6322.06|6322.77|6322.77|6322.77|6322.77|6322.06|6322.06|0
1648631070000|2022-03-30 09:04:30|6322.54|6322.54|6322.54|6322.54|6322.54|6322.54|6322.54|6322.54|0
1648631080000|2022-03-30 09:04:40|6320.4|6320.4|6320.4|6320.4|6320.4|6320.4|6320.4|6320.4|0
1648631100000|2022-03-30 09:05:00|6321.11|6321.11|6321.11|6321.11|6321.11|6321.11|6321.11|6321.11|0
1648631120000|2022-03-30 09:05:20|6324.21|6324.21|6326.34|6326.34|6326.34|6326.34|6324.21|6324.21|0
1648631150000|2022-03-30 09:05:50|6325.63|6325.63|6325.63|6325.63|6325.63|6325.63|6325.63|6325.63|0
1648631180000|2022-03-30 09:06:20|6323.5|6323.5|6323.5|6323.5|6323.5|6323.5|6323.5|6323.5|0
1648631190000|2022-03-30 09:06:30|6323.16|6323.16|6323.16|6323.16|6323.16|6323.16|6323.16|6323.16|0
1648631230000|2022-03-30 09:07:10|6322.45|6322.45|6322.45|6322.45|6322.45|6322.45|6322.45|6322.45|0
1648631260000|2022-03-30 09:07:40|6322.33|6322.33|6322.45|6322.45|6322.45|6322.45|6322.33|6322.33|0
1648631310000|2022-03-30 09:08:30|6322.71|6322.71|6322.71|6322.71|6322.71|6322.71|6322.71|6322.71|0
1648631320000|2022-03-30 09:08:40|6322|6322|6322|6322|6322|6322|6322|6322|0
1648631340000|2022-03-30 09:09:00|6321.75|6321.75|6321.75|6321.75|6321.75|6321.75|6321.75|6321.75|0
1648631360000|2022-03-30 09:09:20|6322.47|6322.47|6322.47|6322.47|6322.47|6322.47|6322.47|6322.47|0
1648631380000|2022-03-30 09:09:40|6323.18|6323.18|6323.18|6323.18|6323.18|6323.18|6323.18|6323.18|0
1648631420000|2022-03-30 09:10:20|6322.8|6322.8|6321.15|6321.15|6322.8|6322.8|6321.15|6321.15|0
1648631430000|2022-03-30 09:10:30|6320.47|6320.47|6319.05|6319.05|6320.47|6320.47|6317.62|6317.62|0
1648631440000|2022-03-30 09:10:40|6318.93|6318.93|6318.93|6318.93|6318.93|6318.93|6318.93|6318.93|0
1648631450000|2022-03-30 09:10:50|6318.22|6318.22|6318.22|6318.22|6318.22|6318.22|6318.22|6318.22|0
1648631460000|2022-03-30 09:11:00|6318.89|6318.89|6318.89|6318.89|6318.89|6318.89|6318.89|6318.89|0
1648631510000|2022-03-30 09:11:50|6319.01|6319.01|6319.01|6319.01|6319.01|6319.01|6319.01|6319.01|0
1648631540000|2022-03-30 09:12:20|6321.15|6321.15|6321.86|6321.86|6321.86|6321.86|6321.15|6321.15|0
1648631550000|2022-03-30 09:12:30|6320.43|6320.43|6320.43|6320.43|6320.43|6320.43|6320.43|6320.43|0
1648631640000|2022-03-30 09:14:00|6319.01|6319.01|6319.01|6319.01|6319.01|6319.01|6319.01|6319.01|0
1648631670000|2022-03-30 09:14:30|6319.12|6319.12|6319.12|6319.12|6319.12|6319.12|6319.12|6319.12|0
1648631690000|2022-03-30 09:14:50|6318.41|6318.41|6318.41|6318.41|6318.41|6318.41|6318.41|6318.41|0
1648631700000|2022-03-30 09:15:00|6318.17|6318.17|6318.17|6318.17|6318.17|6318.17|6318.17|6318.17|0
1648631710000|2022-03-30 09:15:10|6317.93|6317.93|6315.81|6315.81|6317.93|6317.93|6315.81|6315.81|0
1648631750000|2022-03-30 09:15:50|6315.32|6315.32|6315.32|6315.32|6315.32|6315.32|6315.32|6315.32|0
1648631770000|2022-03-30 09:16:10|6314.61|6314.61|6314.61|6314.61|6314.61|6314.61|6314.61|6314.61|0
1648631790000|2022-03-30 09:16:30|6313.6|6313.6|6313.6|6313.6|6313.6|6313.6|6313.6|6313.6|0
1648631890000|2022-03-30 09:18:10|6312.89|6312.89|6312.89|6312.89|6312.89|6312.89|6312.89|6312.89|0
1648631960000|2022-03-30 09:19:20|6312.17|6312.17|6312.44|6312.44|6312.44|6312.44|6312.17|6312.17|0
1648631970000|2022-03-30 09:19:30|6312.17|6312.17|6312.17|6312.17|6312.17|6312.17|6312.17|6312.17|0
1648632010000|2022-03-30 09:20:10|6312.41|6312.41|6312.41|6312.41|6312.41|6312.41|6312.41|6312.41|0
1648632020000|2022-03-30 09:20:20|6313.12|6313.12|6313.12|6313.12|6313.12|6313.12|6313.12|6313.12|0
1648632080000|2022-03-30 09:21:20|6315.25|6315.25|6315.85|6315.85|6315.97|6315.97|6315.25|6315.25|0
1648632090000|2022-03-30 09:21:30|6315.18|6315.18|6313.75|6313.75|6315.18|6315.18|6313.75|6313.75|0
1648632100000|2022-03-30 09:21:40|6312.33|6312.33|6312.33|6312.33|6312.33|6312.33|6312.33|6312.33|0
1648632110000|2022-03-30 09:21:50|6313.04|6313.04|6313.04|6313.04|6313.04|6313.04|6313.04|6313.04|0
1648632180000|2022-03-30 09:23:00|6313.71|6313.71|6313.71|6313.71|6313.71|6313.71|6313.71|6313.71|0
1648632190000|2022-03-30 09:23:10|6314.43|6314.43|6315.18|6315.18|6315.18|6315.18|6314.43|6314.43|0
1648632210000|2022-03-30 09:23:30|6315.52|6315.52|6315.52|6315.52|6315.52|6315.52|6315.52|6315.52|0
1648632240000|2022-03-30 09:24:00|6318.37|6318.37|6318.37|6318.37|6318.37|6318.37|6318.37|6318.37|0
1648632250000|2022-03-30 09:24:10|6318.48|6318.48|6317.77|6317.77|6318.48|6318.48|6317.77|6317.77|0
1648632270000|2022-03-30 09:24:30|6317.44|6317.44|6317.89|6317.89|6317.89|6317.89|6317.44|6317.44|0
1648632280000|2022-03-30 09:24:40|6318|6318|6318.12|6318.12|6318.23|6318.23|6318|6318|0
1648632290000|2022-03-30 09:24:50|6318.83|6318.83|6318.83|6318.83|6318.83|6318.83|6318.83|6318.83|0
1648632310000|2022-03-30 09:25:10|6318.58|6318.58|6318.58|6318.58|6318.58|6318.58|6318.58|6318.58|0
1648632320000|2022-03-30 09:25:20|6317.87|6317.87|6317.76|6317.76|6317.87|6317.87|6317.64|6317.64|0
1648632400000|2022-03-30 09:26:40|6319.67|6319.67|6319.67|6319.67|6319.67|6319.67|6319.67|6319.67|0
1648632450000|2022-03-30 09:27:30|6319.43|6319.43|6318.72|6318.72|6319.43|6319.43|6318.72|6318.72|0
1648632460000|2022-03-30 09:27:40|6319.43|6319.43|6319.43|6319.43|6319.43|6319.43|6319.43|6319.43|0
1648632520000|2022-03-30 09:28:40|6320.85|6320.85|6320.85|6320.85|6320.85|6320.85|6320.85|6320.85|0
1648632530000|2022-03-30 09:28:50|6321.56|6321.56|6321.45|6321.45|6321.56|6321.56|6321.45|6321.45|0
1648632540000|2022-03-30 09:29:00|6321.56|6321.56|6321.56|6321.56|6321.56|6321.56|6321.56|6321.56|0
1648632550000|2022-03-30 09:29:10|6321.68|6321.68|6321.68|6321.68|6321.68|6321.68|6321.68|6321.68|0
1648632580000|2022-03-30 09:29:40|6322.17|6322.17|6322.84|6322.84|6322.84|6322.84|6322.17|6322.17|0
1648632590000|2022-03-30 09:29:50|6322.96|6322.96|6323.21|6323.21|6323.21|6323.21|6322.96|6322.96|0
1648632600000|2022-03-30 09:30:00|6324.63|6324.63|6326.77|6326.77|6327.48|6327.48|6324.63|6324.63|0
1648632620000|2022-03-30 09:30:20|6326.65|6326.65|6326.65|6326.65|6326.65|6326.65|6326.65|6326.65|0
1648632630000|2022-03-30 09:30:30|6328.08|6328.08|6329.5|6329.5|6329.5|6329.5|6328.08|6328.08|0
1648632640000|2022-03-30 09:30:40|6328.08|6328.08|6328.08|6328.08|6328.08|6328.08|6328.08|6328.08|0
1648632660000|2022-03-30 09:31:00|6327.36|6327.36|6327.36|6327.36|6327.36|6327.36|6327.36|6327.36|0
1648632670000|2022-03-30 09:31:10|6328.08|6328.08|6328.08|6328.08|6328.08|6328.08|6328.08|6328.08|0
1648632690000|2022-03-30 09:31:30|6328.19|6328.19|6328.19|6328.19|6328.19|6328.19|6328.19|6328.19|0
1648632750000|2022-03-30 09:32:30|6326.77|6326.77|6326.43|6326.43|6326.77|6326.77|6326.43|6326.43|0
1648632760000|2022-03-30 09:32:40|6326.17|6326.17|6326.05|6326.05|6326.17|6326.17|6326.05|6326.05|0
1648632800000|2022-03-30 09:33:20|6321.78|6321.78|6321.78|6321.78|6321.78|6321.78|6321.78|6321.78|0
1648632830000|2022-03-30 09:33:50|6321.07|6321.07|6321.07|6321.07|6321.07|6321.07|6321.07|6321.07|0
1648632860000|2022-03-30 09:34:20|6320.95|6320.95|6320.95|6320.95|6320.95|6320.95|6320.95|6320.95|0
1648632920000|2022-03-30 09:35:20|6320.24|6320.24|6320.95|6320.95|6320.95|6320.95|6319.53|6319.53|0
1648633040000|2022-03-30 09:37:20|6320.72|6320.72|6320.72|6320.72|6320.72|6320.72|6320.72|6320.72|0
1648633080000|2022-03-30 09:38:00|6320.01|6320.01|6317.97|6317.97|6320.01|6320.01|6317.97|6317.97|0
1648633090000|2022-03-30 09:38:10|6318.69|6318.69|6318.69|6318.69|6318.69|6318.69|6318.69|6318.69|0
1648633100000|2022-03-30 09:38:20|6319.36|6319.36|6320.91|6320.91|6321.03|6321.03|6319.36|6319.36|0
1648633160000|2022-03-30 09:39:20|6320.68|6320.68|6320.68|6320.68|6320.68|6320.68|6320.68|6320.68|0
1648633190000|2022-03-30 09:39:50|6321.02|6321.02|6321.02|6321.02|6321.02|6321.02|6321.02|6321.02|0
1648633220000|2022-03-30 09:40:20|6320.9|6320.9|6320.67|6320.67|6320.9|6320.9|6320.67|6320.67|0
1648633240000|2022-03-30 09:40:40|6321.38|6321.38|6320.67|6320.67|6321.38|6321.38|6320.67|6320.67|0
1648633320000|2022-03-30 09:42:00|6321.38|6321.38|6322.65|6322.65|6322.65|6322.65|6321.38|6321.38|0
1648633400000|2022-03-30 09:43:20|6323.36|6323.36|6323.36|6323.36|6323.36|6323.36|6323.36|6323.36|0
1648633410000|2022-03-30 09:43:30|6324.07|6324.07|6324.07|6324.07|6324.07|6324.07|6324.07|6324.07|0
1648633420000|2022-03-30 09:43:40|6324.34|6324.34|6324.34|6324.34|6324.34|6324.34|6324.34|6324.34|0
1648633490000|2022-03-30 09:44:50|6324.58|6324.58|6324.81|6324.81|6324.81|6324.81|6324.58|6324.58|0
1648633500000|2022-03-30 09:45:00|6324.1|6324.1|6324.1|6324.1|6324.1|6324.1|6324.1|6324.1|0
1648633600000|2022-03-30 09:46:40|6323.39|6323.39|6323.39|6323.39|6323.39|6323.39|6322.68|6322.68|0
1648633610000|2022-03-30 09:46:50|6323.65|6323.65|6323.62|6323.62|6323.65|6323.65|6323.39|6323.39|0
1648633660000|2022-03-30 09:47:40|6324.33|6324.33|6324.33|6324.33|6324.33|6324.33|6324.33|6324.33|0
1648633670000|2022-03-30 09:47:50|6323.62|6323.62|6323.62|6323.62|6323.62|6323.62|6323.62|6323.62|0
1648633690000|2022-03-30 09:48:10|6323.13|6323.13|6323.13|6323.13|6323.13|6323.13|6323.13|6323.13|0
1648633760000|2022-03-30 09:49:20|6321.7|6321.7|6322.42|6322.42|6322.42|6322.42|6321.7|6321.7|0
1648633770000|2022-03-30 09:49:30|6323.13|6323.13|6323.84|6323.84|6323.84|6323.84|6323.13|6323.13|0
1648633810000|2022-03-30 09:50:10|6323.35|6323.35|6323.35|6323.35|6323.35|6323.35|6323.35|6323.35|0
1648633820000|2022-03-30 09:50:20|6321.92|6321.92|6318.14|6318.14|6321.92|6321.92|6318.14|6318.14|0
1648633870000|2022-03-30 09:51:10|6318.85|6318.85|6318.85|6318.85|6319.1|6319.1|6318.85|6318.85|0
1648633890000|2022-03-30 09:51:30|6319.56|6319.56|6319.56|6319.56|6319.56|6319.56|6319.56|6319.56|0
1648633960000|2022-03-30 09:52:40|6319.45|6319.45|6319.45|6319.45|6319.45|6319.45|6319.45|6319.45|0
1648633990000|2022-03-30 09:53:10|6319.1|6319.1|6319.1|6319.1|6319.1|6319.1|6319.1|6319.1|0
1648634000000|2022-03-30 09:53:20|6318.52|6318.52|6318.52|6318.52|6318.52|6318.52|6318.52|6318.52|0
1648634010000|2022-03-30 09:53:30|6318.29|6318.29|6318.78|6318.78|6318.78|6318.78|6318.29|6318.29|0
1648634020000|2022-03-30 09:53:40|6319.49|6319.49|6319.49|6319.49|6319.49|6319.49|6319.49|6319.49|0
1648634030000|2022-03-30 09:53:50|6319.76|6319.76|6319.76|6319.76|6319.76|6319.76|6319.76|6319.76|0
1648634040000|2022-03-30 09:54:00|6319.87|6319.87|6319.87|6319.87|6319.87|6319.87|6319.87|6319.87|0
1648634080000|2022-03-30 09:54:40|6318.45|6318.45|6318.45|6318.45|6318.45|6318.45|6318.45|6318.45|0
1648634110000|2022-03-30 09:55:10|6319.16|6319.16|6319.16|6319.16|6319.16|6319.16|6319.16|6319.16|0
1648634220000|2022-03-30 09:57:00|6319.87|6319.87|6320.12|6320.12|6320.12|6320.12|6319.87|6319.87|0
1648634240000|2022-03-30 09:57:20|6320.46|6320.46|6320.46|6320.46|6320.46|6320.46|6320.46|6320.46|0
1648634250000|2022-03-30 09:57:30|6320.57|6320.57|6322.94|6322.94|6322.94|6322.94|6320.57|6320.57|0
1648634260000|2022-03-30 09:57:40|6323.06|6323.06|6323.06|6323.06|6323.06|6323.06|6323.06|6323.06|0
1648634270000|2022-03-30 09:57:50|6323.29|6323.29|6324.71|6324.71|6324.71|6324.71|6323.29|6323.29|0
1648634280000|2022-03-30 09:58:00|6325.42|6325.42|6325.42|6325.42|6325.42|6325.42|6325.42|6325.42|0
1648634290000|2022-03-30 09:58:10|6325.67|6325.67|6325.67|6325.67|6325.67|6325.67|6325.67|6325.67|0
1648634340000|2022-03-30 09:59:00|6325.79|6325.79|6325.79|6325.79|6325.79|6325.79|6325.79|6325.79|0
1648634350000|2022-03-30 09:59:10|6326.5|6326.5|6326.5|6326.5|6326.5|6326.5|6326.5|6326.5|0
1648634390000|2022-03-30 09:59:50|6326.83|6326.83|6326.83|6326.83|6327.17|6327.17|6326.83|6326.83|0
1648634400000|2022-03-30 10:00:00|6326.72|6326.72|6323.27|6323.27|6326.72|6326.72|6320.76|6320.76|0
1648634410000|2022-03-30 10:00:10|6322.78|6322.78|6323.16|6323.16|6323.16|6323.16|6321.6|6321.6|0
1648634420000|2022-03-30 10:00:20|6323.87|6323.87|6329.35|6329.35|6329.35|6329.35|6323.87|6323.87|0
1648634430000|2022-03-30 10:00:30|6330.77|6330.77|6329.57|6329.57|6330.77|6330.77|6329.57|6329.57|0
1648634440000|2022-03-30 10:00:40|6330.28|6330.28|6330.28|6330.28|6330.28|6330.28|6330.28|6330.28|0
1648634450000|2022-03-30 10:00:50|6330.05|6330.05|6330.05|6330.05|6330.05|6330.05|6330.05|6330.05|0
1648634460000|2022-03-30 10:01:00|6330.54|6330.54|6328.4|6328.4|6330.54|6330.54|6328.4|6328.4|0
1648634480000|2022-03-30 10:01:20|6326.27|6326.27|6326.27|6326.27|6326.27|6326.27|6326.27|6326.27|0
1648634490000|2022-03-30 10:01:30|6326.02|6326.02|6327.33|6327.33|6327.33|6327.33|6326.02|6326.02|0
1648634500000|2022-03-30 10:01:40|6328.04|6328.04|6329.35|6329.35|6329.46|6329.46|6328.04|6328.04|0
1648634510000|2022-03-30 10:01:50|6329.11|6329.11|6329.11|6329.11|6329.11|6329.11|6329.11|6329.11|0
1648634530000|2022-03-30 10:02:10|6329.23|6329.23|6329.23|6329.23|6329.23|6329.23|6329.23|6329.23|0
1648634540000|2022-03-30 10:02:20|6329.94|6329.94|6329.94|6329.94|6329.94|6329.94|6329.94|6329.94|0
1648634580000|2022-03-30 10:03:00|6330.65|6330.65|6330.65|6330.65|6330.65|6330.65|6330.65|6330.65|0
1648634610000|2022-03-30 10:03:30|6330.9|6330.9|6330.9|6330.9|6330.9|6330.9|6330.9|6330.9|0
1648634640000|2022-03-30 10:04:00|6331.61|6331.61|6335.77|6335.77|6335.77|6335.77|6331.61|6331.61|0
1648634650000|2022-03-30 10:04:10|6334.34|6334.34|6330.78|6330.78|6334.34|6334.34|6330.78|6330.78|0
1648634660000|2022-03-30 10:04:20|6329.95|6329.95|6330.1|6330.1|6330.22|6330.22|6329.95|6329.95|0
1648634690000|2022-03-30 10:04:50|6329.87|6329.87|6329.87|6329.87|6329.87|6329.87|6329.87|6329.87|0
1648634700000|2022-03-30 10:05:00|6330.22|6330.22|6330.22|6330.22|6330.22|6330.22|6330.22|6330.22|0
1648634710000|2022-03-30 10:05:10|6330.1|6330.1|6329.37|6329.37|6330.22|6330.22|6329.37|6329.37|0
1648634720000|2022-03-30 10:05:20|6329.25|6329.25|6329.85|6329.85|6330.68|6330.68|6329.25|6329.25|0
1648634730000|2022-03-30 10:05:30|6330.56|6330.56|6329.85|6329.85|6330.56|6330.56|6329.85|6329.85|0
1648634740000|2022-03-30 10:05:40|6329.97|6329.97|6325.1|6325.1|6330.08|6330.08|6325.1|6325.1|0
1648634750000|2022-03-30 10:05:50|6324.76|6324.76|6324.88|6324.88|6324.88|6324.88|6324.76|6324.76|0
1648634760000|2022-03-30 10:06:00|6327.01|6327.01|6327.72|6327.72|6327.72|6327.72|6327.01|6327.01|0
1648634770000|2022-03-30 10:06:10|6327.49|6327.49|6327.49|6327.49|6327.49|6327.49|6327.49|6327.49|0
1648634810000|2022-03-30 10:06:50|6326.07|6326.07|6327.26|6327.26|6327.49|6327.49|6326.07|6326.07|0
1648634820000|2022-03-30 10:07:00|6327.97|6327.97|6328.21|6328.21|6328.21|6328.21|6327.97|6327.97|0
1648634830000|2022-03-30 10:07:10|6327.96|6327.96|6327.73|6327.73|6327.96|6327.96|6327.73|6327.73|0
1648634840000|2022-03-30 10:07:20|6327.84|6327.84|6327.84|6327.84|6327.84|6327.84|6327.84|6327.84|0
1648634870000|2022-03-30 10:07:50|6327.61|6327.61|6327.61|6327.61|6327.61|6327.61|6327.61|6327.61|0
1648634890000|2022-03-30 10:08:10|6330.46|6330.46|6329.75|6329.75|6330.46|6330.46|6329.75|6329.75|0
1648634900000|2022-03-30 10:08:20|6329.04|6329.04|6329.04|6329.04|6329.04|6329.04|6329.04|6329.04|0
1648634920000|2022-03-30 10:08:40|6329.28|6329.28|6329.28|6329.28|6329.28|6329.28|6329.28|6329.28|0
1648634990000|2022-03-30 10:09:50|6328.95|6328.95|6328.95|6328.95|6328.95|6328.95|6328.95|6328.95|0
1648635010000|2022-03-30 10:10:10|6327.52|6327.52|6327.52|6327.52|6327.52|6327.52|6327.52|6327.52|0
1648635020000|2022-03-30 10:10:20|6326.81|6326.81|6326.81|6326.81|6326.81|6326.81|6326.81|6326.81|0
1648635030000|2022-03-30 10:10:30|6327.17|6327.17|6330.73|6330.73|6330.73|6330.73|6327.17|6327.17|0
1648635040000|2022-03-30 10:10:40|6329.31|6329.31|6329.31|6329.31|6329.31|6329.31|6329.31|6329.31|0
1648635060000|2022-03-30 10:11:00|6328.3|6328.3|6330.13|6330.13|6330.13|6330.13|6328.3|6328.3|0
1648635080000|2022-03-30 10:11:20|6329.86|6329.86|6329.86|6329.86|6329.86|6329.86|6329.86|6329.86|0
1648635120000|2022-03-30 10:12:00|6329.98|6329.98|6330.22|6330.22|6330.22|6330.22|6329.98|6329.98|0
1648635160000|2022-03-30 10:12:40|6329.99|6329.99|6329.51|6329.51|6330.22|6330.22|6329.51|6329.51|0
1648635170000|2022-03-30 10:12:50|6329.85|6329.85|6329.51|6329.51|6329.85|6329.85|6329.51|6329.51|0
1648635200000|2022-03-30 10:13:20|6330.22|6330.22|6330.94|6330.94|6330.94|6330.94|6330.22|6330.22|0
1648635230000|2022-03-30 10:13:50|6330.7|6330.7|6330.7|6330.7|6330.7|6330.7|6330.7|6330.7|0
1648635270000|2022-03-30 10:14:30|6330.59|6330.59|6330.59|6330.59|6330.59|6330.59|6330.59|6330.59|0
1648635280000|2022-03-30 10:14:40|6330.36|6330.36|6330.36|6330.36|6330.36|6330.36|6330.36|6330.36|0
1648635340000|2022-03-30 10:15:40|6326.68|6326.68|6325.26|6325.26|6326.68|6326.68|6325.26|6325.26|0
1648635370000|2022-03-30 10:16:10|6324.91|6324.91|6325.74|6325.74|6325.74|6325.74|6324.91|6324.91|0
1648635410000|2022-03-30 10:16:50|6325.4|6325.4|6325.65|6325.65|6325.65|6325.65|6325.4|6325.4|0
1648635430000|2022-03-30 10:17:10|6326.36|6326.36|6325.65|6325.65|6326.36|6326.36|6325.65|6325.65|0
1648635500000|2022-03-30 10:18:20|6324.93|6324.93|6324.93|6324.93|6324.93|6324.93|6324.93|6324.93|0
1648635510000|2022-03-30 10:18:30|6325.65|6325.65|6325.76|6325.76|6325.76|6325.76|6325.65|6325.65|0
1648635550000|2022-03-30 10:19:10|6327.9|6327.9|6328.96|6328.96|6329.2|6329.2|6327.9|6327.9|0
1648635580000|2022-03-30 10:19:40|6329.2|6329.2|6329.91|6329.91|6329.91|6329.91|6329.2|6329.2|0
1648635620000|2022-03-30 10:20:20|6331.33|6331.33|6331.33|6331.33|6331.33|6331.33|6331.33|6331.33|0
1648635670000|2022-03-30 10:21:10|6331.22|6331.22|6330.97|6330.97|6331.22|6331.22|6330.97|6330.97|0
1648635680000|2022-03-30 10:21:20|6328.83|6328.83|6328.83|6328.83|6328.83|6328.83|6328.83|6328.83|0
1648635710000|2022-03-30 10:21:50|6328.16|6328.16|6327.67|6327.67|6328.16|6328.16|6327.67|6327.67|0
1648635740000|2022-03-30 10:22:20|6327.41|6327.41|6327.41|6327.41|6327.41|6327.41|6327.41|6327.41|0
1648635810000|2022-03-30 10:23:30|6327.06|6327.06|6327.06|6327.06|6327.06|6327.06|6327.06|6327.06|0
1648635850000|2022-03-30 10:24:10|6326.35|6326.35|6326.35|6326.35|6326.35|6326.35|6326.35|6326.35|0
1648635860000|2022-03-30 10:24:20|6324.92|6324.92|6324.92|6324.92|6324.92|6324.92|6324.92|6324.92|0
1648635910000|2022-03-30 10:25:10|6324.81|6324.81|6324.69|6324.69|6324.81|6324.81|6324.69|6324.69|0
1648635970000|2022-03-30 10:26:10|6324.92|6324.92|6324.92|6324.92|6324.92|6324.92|6324.92|6324.92|0
1648636020000|2022-03-30 10:27:00|6326.35|6326.35|6326.35|6326.35|6326.35|6326.35|6326.35|6326.35|0
1648636030000|2022-03-30 10:27:10|6327.06|6327.06|6327.06|6327.06|6327.06|6327.06|6327.06|6327.06|0
1648636050000|2022-03-30 10:27:30|6326.35|6326.35|6326.35|6326.35|6326.35|6326.35|6326.35|6326.35|0
1648636060000|2022-03-30 10:27:40|6326.23|6326.23|6326.23|6326.23|6326.23|6326.23|6326.23|6326.23|0
1648636070000|2022-03-30 10:27:50|6326.35|6326.35|6326.35|6326.35|6326.35|6326.35|6326.35|6326.35|0
1648636090000|2022-03-30 10:28:10|6326.58|6326.58|6326.82|6326.82|6326.82|6326.82|6326.58|6326.58|0
1648636110000|2022-03-30 10:28:30|6327.54|6327.54|6327.54|6327.54|6327.54|6327.54|6327.54|6327.54|0
1648636200000|2022-03-30 10:30:00|6326.11|6326.11|6326.11|6326.11|6326.11|6326.11|6326.11|6326.11|0
1648636270000|2022-03-30 10:31:10|6326.61|6326.61|6326.61|6326.61|6326.61|6326.61|6326.61|6326.61|0
1648636290000|2022-03-30 10:31:30|6326.94|6326.94|6326.61|6326.61|6326.94|6326.94|6326.61|6326.61|0
1648636350000|2022-03-30 10:32:30|6325.89|6325.89|6325.89|6325.89|6325.89|6325.89|6325.89|6325.89|0
1648636440000|2022-03-30 10:34:00|6327.32|6327.32|6327.32|6327.32|6327.32|6327.32|6327.32|6327.32|0
1648636520000|2022-03-30 10:35:20|6326.61|6326.61|6326.61|6326.61|6326.61|6326.61|6326.61|6326.61|0
1648636560000|2022-03-30 10:36:00|6326.72|6326.72|6326.95|6326.95|6326.95|6326.95|6326.72|6326.72|0
1648636610000|2022-03-30 10:36:50|6326.69|6326.69|6326.43|6326.43|6326.69|6326.69|6326.43|6326.43|0
1648636630000|2022-03-30 10:37:10|6325|6325|6325|6325|6325|6325|6325|6325|0
1648636670000|2022-03-30 10:37:50|6324.67|6324.67|6324.67|6324.67|6324.67|6324.67|6324.42|6324.42|0
1648636690000|2022-03-30 10:38:10|6323.95|6323.95|6323.95|6323.95|6323.95|6323.95|6323.95|6323.95|0
1648636720000|2022-03-30 10:38:40|6323.84|6323.84|6324.17|6324.17|6324.17|6324.17|6323.84|6323.84|0
1648636760000|2022-03-30 10:39:20|6324.29|6324.29|6324.29|6324.29|6324.29|6324.29|6324.29|6324.29|0
1648636790000|2022-03-30 10:39:50|6324.54|6324.54|6324.54|6324.54|6324.54|6324.54|6324.29|6324.29|0
1648636800000|2022-03-30 10:40:00|6323.82|6323.82|6321.8|6321.8|6323.82|6323.82|6321.8|6321.8|0
1648636820000|2022-03-30 10:40:20|6321.09|6321.09|6321.09|6321.09|6321.09|6321.09|6321.09|6321.09|0
1648636830000|2022-03-30 10:40:30|6320.98|6320.98|6320.73|6320.73|6320.98|6320.98|6320.73|6320.73|0
1648636840000|2022-03-30 10:40:40|6320.46|6320.46|6319.04|6319.04|6320.46|6320.46|6319.04|6319.04|0
1648636890000|2022-03-30 10:41:30|6318.33|6318.33|6317.62|6317.62|6318.33|6318.33|6317.62|6317.62|0
1648636910000|2022-03-30 10:41:50|6317.5|6317.5|6317.5|6317.5|6317.5|6317.5|6317.5|6317.5|0
1648636950000|2022-03-30 10:42:30|6319.64|6319.64|6319.64|6319.64|6319.64|6319.64|6319.64|6319.64|0
1648636970000|2022-03-30 10:42:50|6319.52|6319.52|6320|6320|6320|6320|6319.29|6319.29|0
1648637000000|2022-03-30 10:43:20|6319.74|6319.74|6319.74|6319.74|6319.74|6319.74|6319.74|6319.74|0
1648637040000|2022-03-30 10:44:00|6321.16|6321.16|6321.16|6321.16|6321.16|6321.16|6321.16|6321.16|0
1648637050000|2022-03-30 10:44:10|6321.28|6321.28|6321.28|6321.28|6321.28|6321.28|6321.28|6321.28|0
1648637100000|2022-03-30 10:45:00|6321.39|6321.39|6322.11|6322.11|6322.11|6322.11|6321.39|6321.39|0
1648637110000|2022-03-30 10:45:10|6322.82|6322.82|6323.05|6323.05|6323.05|6323.05|6322.82|6322.82|0
1648637140000|2022-03-30 10:45:40|6323.76|6323.76|6324.47|6324.47|6324.47|6324.47|6323.76|6323.76|0
1648637160000|2022-03-30 10:46:00|6325.19|6325.19|6325.45|6325.45|6325.45|6325.45|6325.19|6325.19|0
1648637170000|2022-03-30 10:46:10|6324.74|6324.74|6324.74|6324.74|6324.74|6324.74|6324.74|6324.74|0
1648637190000|2022-03-30 10:46:30|6325.45|6325.45|6325.45|6325.45|6325.45|6325.45|6325.45|6325.45|0
1648637200000|2022-03-30 10:46:40|6325.79|6325.79|6326.02|6326.02|6326.02|6326.02|6325.79|6325.79|0
1648637210000|2022-03-30 10:46:50|6326.25|6326.25|6326.25|6326.25|6326.25|6326.25|6326.25|6326.25|0
1648637240000|2022-03-30 10:47:20|6326.36|6326.36|6324.94|6324.94|6326.36|6326.36|6324.94|6324.94|0
1648637250000|2022-03-30 10:47:30|6324.71|6324.71|6324.59|6324.59|6324.71|6324.71|6324.59|6324.59|0
1648637260000|2022-03-30 10:47:40|6324.48|6324.48|6324.71|6324.71|6324.71|6324.71|6324.48|6324.48|0
1648637270000|2022-03-30 10:47:50|6324.46|6324.46|6324.46|6324.46|6324.46|6324.46|6324.46|6324.46|0
1648637290000|2022-03-30 10:48:10|6324.8|6324.8|6324.46|6324.46|6324.8|6324.8|6324.46|6324.46|0
1648637320000|2022-03-30 10:48:40|6324.8|6324.8|6325.29|6325.29|6325.29|6325.29|6324.8|6324.8|0
1648637330000|2022-03-30 10:48:50|6326|6326|6326|6326|6326|6326|6326|6326|0
1648637340000|2022-03-30 10:49:00|6325.29|6325.29|6325.29|6325.29|6325.29|6325.29|6325.29|6325.29|0
1648637350000|2022-03-30 10:49:10|6325.04|6325.04|6325.04|6325.04|6325.04|6325.04|6325.04|6325.04|0
1648637470000|2022-03-30 10:51:10|6323.62|6323.62|6324.09|6324.09|6324.09|6324.09|6323.37|6323.37|0
1648637500000|2022-03-30 10:51:40|6324.8|6324.8|6324.8|6324.8|6324.8|6324.8|6324.8|6324.8|0
1648637520000|2022-03-30 10:52:00|6325.26|6325.26|6324.45|6324.45|6325.26|6325.26|6324.45|6324.45|0
1648637530000|2022-03-30 10:52:10|6325.16|6325.16|6325.16|6325.16|6325.16|6325.16|6325.16|6325.16|0
1648637550000|2022-03-30 10:52:30|6323.74|6323.74|6323.03|6323.03|6323.74|6323.74|6323.03|6323.03|0
1648637560000|2022-03-30 10:52:40|6323.74|6323.74|6323.74|6323.74|6323.74|6323.74|6323.74|6323.74|0
1648637690000|2022-03-30 10:54:50|6324|6324|6324.25|6324.25|6324.25|6324.25|6324|6324|0
1648637700000|2022-03-30 10:55:00|6325.67|6325.67|6325.67|6325.67|6325.67|6325.67|6325.67|6325.67|0
1648637750000|2022-03-30 10:55:50|6324.96|6324.96|6324.96|6324.96|6324.96|6324.96|6324.96|6324.96|0
1648637770000|2022-03-30 10:56:10|6324.25|6324.25|6324.6|6324.6|6324.6|6324.6|6324.25|6324.25|0
1648637840000|2022-03-30 10:57:20|6324.48|6324.48|6324.6|6324.6|6324.6|6324.6|6324.48|6324.48|0
1648637850000|2022-03-30 10:57:30|6325.31|6325.31|6325.31|6325.31|6325.31|6325.31|6325.31|6325.31|0
1648637900000|2022-03-30 10:58:20|6324.6|6324.6|6324.6|6324.6|6324.6|6324.6|6324.6|6324.6|0
1648637930000|2022-03-30 10:58:50|6325.31|6325.31|6326.02|6326.02|6326.02|6326.02|6325.31|6325.31|0
1648637940000|2022-03-30 10:59:00|6325.53|6325.53|6326.2|6326.2|6326.2|6326.2|6325.53|6325.53|0
1648637980000|2022-03-30 10:59:40|6325.49|6325.49|6325.15|6325.15|6325.49|6325.49|6325.15|6325.15|0
1648638000000|2022-03-30 11:00:00|6325.86|6325.86|6327.62|6327.62|6327.62|6327.62|6325.86|6325.86|0
1648638010000|2022-03-30 11:00:10|6326.91|6326.91|6326.91|6326.91|6326.91|6326.91|6326.91|6326.91|0
1648638070000|2022-03-30 11:01:10|6327.58|6327.58|6327.58|6327.58|6327.58|6327.58|6327.58|6327.58|0
1648638080000|2022-03-30 11:01:20|6328.3|6328.3|6330.21|6330.21|6330.46|6330.46|6328.3|6328.3|0
1648638120000|2022-03-30 11:02:00|6330.55|6330.55|6330.55|6330.55|6330.55|6330.55|6330.55|6330.55|0
1648638130000|2022-03-30 11:02:10|6330.8|6330.8|6331.51|6331.51|6331.51|6331.51|6330.8|6330.8|0
1648638140000|2022-03-30 11:02:20|6331.77|6331.77|6333.2|6333.2|6333.2|6333.2|6331.77|6331.77|0
1648638150000|2022-03-30 11:02:30|6333.44|6333.44|6332.73|6332.73|6333.44|6333.44|6332.73|6332.73|0
1648638190000|2022-03-30 11:03:10|6333.44|6333.44|6333.44|6333.44|6333.44|6333.44|6333.44|6333.44|0
1648638230000|2022-03-30 11:03:50|6333.2|6333.2|6332.48|6332.48|6333.2|6333.2|6332.48|6332.48|0
1648638280000|2022-03-30 11:04:40|6333.2|6333.2|6333.2|6333.2|6333.2|6333.2|6333.2|6333.2|0
1648638290000|2022-03-30 11:04:50|6333.44|6333.44|6333.69|6333.69|6333.69|6333.69|6333.44|6333.44|0
1648638300000|2022-03-30 11:05:00|6334.4|6334.4|6334.4|6334.4|6334.4|6334.4|6334.4|6334.4|0
1648638310000|2022-03-30 11:05:10|6333.69|6333.69|6333.95|6333.95|6333.95|6333.95|6333.69|6333.69|0
1648638330000|2022-03-30 11:05:30|6333.24|6333.24|6333.24|6333.24|6333.24|6333.24|6333.24|6333.24|0
1648638390000|2022-03-30 11:06:30|6333.91|6333.91|6334.25|6334.25|6334.25|6334.25|6333.91|6333.91|0
1648638400000|2022-03-30 11:06:40|6337.43|6337.43|6338.39|6338.39|6338.39|6338.39|6337.43|6337.43|0
1648638420000|2022-03-30 11:07:00|6338.64|6338.64|6338.64|6338.64|6338.64|6338.64|6338.64|6338.64|0
1648638430000|2022-03-30 11:07:10|6338.97|6338.97|6340.32|6340.32|6340.32|6340.32|6338.97|6338.97|0
1648638440000|2022-03-30 11:07:20|6339.65|6339.65|6339.65|6339.65|6339.65|6339.65|6339.65|6339.65|0
1648638470000|2022-03-30 11:07:50|6340.16|6340.16|6340.16|6340.16|6340.16|6340.16|6340.16|6340.16|0
1648638480000|2022-03-30 11:08:00|6339.82|6339.82|6339.48|6339.48|6339.82|6339.82|6339.48|6339.48|0
1648638550000|2022-03-30 11:09:10|6339.6|6339.6|6339.6|6339.6|6339.6|6339.6|6339.6|6339.6|0
1648638580000|2022-03-30 11:09:40|6338.18|6338.18|6337.68|6337.68|6338.18|6338.18|6337.68|6337.68|0
1648638640000|2022-03-30 11:10:40|6337.91|6337.91|6337.91|6337.91|6337.91|6337.91|6337.91|6337.91|0
1648638670000|2022-03-30 11:11:10|6339.34|6339.34|6339.34|6339.34|6339.34|6339.34|6339.34|6339.34|0
1648638710000|2022-03-30 11:11:50|6339.45|6339.45|6339.45|6339.45|6339.45|6339.45|6339.45|6339.45|0
1648638740000|2022-03-30 11:12:20|6339.19|6339.19|6338.52|6338.52|6339.19|6339.19|6338.52|6338.52|0
1648638770000|2022-03-30 11:12:50|6339.23|6339.23|6337.81|6337.81|6339.23|6339.23|6337.81|6337.81|0
1648638910000|2022-03-30 11:15:10|6337.09|6337.09|6338.52|6338.52|6338.52|6338.52|6337.09|6337.09|0
1648638920000|2022-03-30 11:15:20|6338.18|6338.18|6338.18|6338.18|6338.18|6338.18|6338.18|6338.18|0
1648638960000|2022-03-30 11:16:00|6338.3|6338.3|6340.07|6340.07|6340.07|6340.07|6338.3|6338.3|0
1648638980000|2022-03-30 11:16:20|6340.78|6340.78|6341.49|6341.49|6341.49|6341.49|6340.78|6340.78|0
1648639010000|2022-03-30 11:16:50|6341.73|6341.73|6341.73|6341.73|6341.73|6341.73|6341.73|6341.73|0
1648639020000|2022-03-30 11:17:00|6342.73|6342.73|6343.94|6343.94|6343.94|6343.94|6342.73|6342.73|0
1648639040000|2022-03-30 11:17:20|6344.61|6344.61|6345.82|6345.82|6345.82|6345.82|6344.61|6344.61|0
1648639080000|2022-03-30 11:18:00|6346.08|6346.08|6345.96|6345.96|6346.08|6346.08|6345.96|6345.96|0
1648639130000|2022-03-30 11:18:50|6346.3|6346.3|6346.3|6346.3|6346.3|6346.3|6346.3|6346.3|0
1648639170000|2022-03-30 11:19:30|6345.59|6345.59|6345.59|6345.59|6345.59|6345.59|6345.59|6345.59|0
1648639180000|2022-03-30 11:19:40|6345.7|6345.7|6345.94|6345.94|6345.94|6345.94|6345.7|6345.7|0
1648639190000|2022-03-30 11:19:50|6346.43|6346.43|6346.43|6346.43|6346.43|6346.43|6346.43|6346.43|0
1648639210000|2022-03-30 11:20:10|6346.31|6346.31|6346.31|6346.31|6346.31|6346.31|6346.31|6346.31|0
1648639230000|2022-03-30 11:20:30|6347.02|6347.02|6347.02|6347.02|6347.02|6347.02|6347.02|6347.02|0
1648639240000|2022-03-30 11:20:40|6346.78|6346.78|6346.53|6346.53|6346.78|6346.78|6346.53|6346.53|0
1648639250000|2022-03-30 11:20:50|6345.82|6345.82|6345.11|6345.11|6345.82|6345.82|6345.11|6345.11|0
1648639280000|2022-03-30 11:21:20|6344.77|6344.77|6344.77|6344.77|6344.77|6344.77|6344.77|6344.77|0
1648639330000|2022-03-30 11:22:10|6345.03|6345.03|6344.32|6344.32|6345.03|6345.03|6344.32|6344.32|0
1648639340000|2022-03-30 11:22:20|6343.61|6343.61|6343.36|6343.36|6343.61|6343.61|6343.36|6343.36|0
1648639350000|2022-03-30 11:22:30|6342.65|6342.65|6342.32|6342.32|6342.65|6342.65|6342.32|6342.32|0
1648639360000|2022-03-30 11:22:40|6342.55|6342.55|6342.55|6342.55|6342.55|6342.55|6342.55|6342.55|0
1648639390000|2022-03-30 11:23:10|6341.84|6341.84|6341.84|6341.84|6341.84|6341.84|6341.84|6341.84|0
1648639420000|2022-03-30 11:23:40|6341.59|6341.59|6340.63|6340.63|6341.59|6341.59|6340.63|6340.63|0
1648639430000|2022-03-30 11:23:50|6340.51|6340.51|6340.28|6340.28|6340.51|6340.51|6340.28|6340.28|0
1648639440000|2022-03-30 11:24:00|6339.57|6339.57|6340.28|6340.28|6340.28|6340.28|6339.57|6339.57|0
1648639450000|2022-03-30 11:24:10|6339.61|6339.61|6339.35|6339.35|6339.61|6339.61|6339.35|6339.35|0
1648639470000|2022-03-30 11:24:30|6340.06|6340.06|6340.06|6340.06|6340.06|6340.06|6340.06|6340.06|0
1648639480000|2022-03-30 11:24:40|6340.29|6340.29|6340.29|6340.29|6340.29|6340.29|6340.29|6340.29|0
1648639490000|2022-03-30 11:24:50|6341.72|6341.72|6341.72|6341.72|6341.72|6341.72|6341.72|6341.72|0
1648639500000|2022-03-30 11:25:00|6342.18|6342.18|6342.18|6342.18|6342.18|6342.18|6342.18|6342.18|0
1648639510000|2022-03-30 11:25:10|6341.47|6341.47|6341.47|6341.47|6341.47|6341.47|6341.47|6341.47|0
1648639520000|2022-03-30 11:25:20|6341.93|6341.93|6341.93|6341.93|6341.93|6341.93|6341.93|6341.93|0
1648639580000|2022-03-30 11:26:20|6343.22|6343.22|6343.22|6343.22|6343.22|6343.22|6343.22|6343.22|0
1648639600000|2022-03-30 11:26:40|6343.47|6343.47|6343.47|6343.47|6343.47|6343.47|6343.47|6343.47|0
1648639700000|2022-03-30 11:28:20|6343.72|6343.72|6345.14|6345.14|6345.14|6345.14|6343.72|6343.72|0
1648639730000|2022-03-30 11:28:50|6346.19|6346.19|6346.19|6346.19|6346.19|6346.19|6346.19|6346.19|0
1648639790000|2022-03-30 11:29:50|6345.48|6345.48|6345.59|6345.59|6345.59|6345.59|6345.48|6345.48|0
1648639820000|2022-03-30 11:30:20|6345.84|6345.84|6345.84|6345.84|6345.84|6345.84|6345.84|6345.84|0
1648639830000|2022-03-30 11:30:30|6345.13|6345.13|6343.7|6343.7|6345.13|6345.13|6343.7|6343.7|0
1648639900000|2022-03-30 11:31:40|6343.21|6343.21|6343.21|6343.21|6343.21|6343.21|6343.21|6343.21|0
1648639920000|2022-03-30 11:32:00|6342.86|6342.86|6342.4|6342.4|6342.86|6342.86|6342.4|6342.4|0
1648639940000|2022-03-30 11:32:20|6340.43|6340.43|6340.43|6340.43|6340.43|6340.43|6340.43|6340.43|0
1648639950000|2022-03-30 11:32:30|6339.01|6339.01|6338.3|6338.3|6339.01|6339.01|6338.3|6338.3|0
1648639960000|2022-03-30 11:32:40|6336.87|6336.87|6336.87|6336.87|6336.87|6336.87|6336.87|6336.87|0
1648639980000|2022-03-30 11:33:00|6336.64|6336.64|6336.64|6336.64|6336.64|6336.64|6336.64|6336.64|0
1648640100000|2022-03-30 11:35:00|6336.15|6336.15|6336.15|6336.15|6336.15|6336.15|6336.15|6336.15|0
1648640110000|2022-03-30 11:35:10|6334.72|6334.72|6334.23|6334.23|6334.72|6334.72|6334.23|6334.23|0
1648640120000|2022-03-30 11:35:20|6333.52|6333.52|6333.52|6333.52|6333.52|6333.52|6333.52|6333.52|0
1648640150000|2022-03-30 11:35:50|6332.81|6332.81|6333.76|6333.76|6333.76|6333.76|6332.81|6332.81|0
1648640250000|2022-03-30 11:37:30|6333.05|6333.05|6332.69|6332.69|6333.05|6333.05|6332.69|6332.69|0
1648640310000|2022-03-30 11:38:30|6331.98|6331.98|6331.98|6331.98|6331.98|6331.98|6331.98|6331.98|0
1648640340000|2022-03-30 11:39:00|6333.4|6333.4|6332.72|6332.72|6333.43|6333.43|6331.29|6331.29|0
1648640350000|2022-03-30 11:39:10|6331.29|6331.29|6333.2|6333.2|6333.2|6333.2|6330.35|6330.35|0
1648640390000|2022-03-30 11:39:50|6333.46|6333.46|6333.46|6333.46|6333.46|6333.46|6333.46|6333.46|0
1648640410000|2022-03-30 11:40:10|6332.79|6332.79|6332.79|6332.79|6332.79|6332.79|6332.79|6332.79|0
1648640420000|2022-03-30 11:40:20|6333.14|6333.14|6333.14|6333.14|6333.14|6333.14|6333.14|6333.14|0
1648640430000|2022-03-30 11:40:30|6333.81|6333.81|6333.81|6333.81|6333.81|6333.81|6333.81|6333.81|0
1648640510000|2022-03-30 11:41:50|6334.15|6334.15|6334.15|6334.15|6334.15|6334.15|6334.15|6334.15|0
1648640540000|2022-03-30 11:42:20|6332.72|6332.72|6331.27|6331.27|6332.72|6332.72|6331.27|6331.27|0
1648640600000|2022-03-30 11:43:20|6331.98|6331.98|6332.69|6332.69|6332.69|6332.69|6331.98|6331.98|0
1648640640000|2022-03-30 11:44:00|6332.35|6332.35|6333.77|6333.77|6333.77|6333.77|6332.35|6332.35|0
1648640650000|2022-03-30 11:44:10|6333.52|6333.52|6333.52|6333.52|6333.52|6333.52|6333.52|6333.52|0
1648640680000|2022-03-30 11:44:40|6334.95|6334.95|6334.95|6334.95|6334.95|6334.95|6334.95|6334.95|0
1648640760000|2022-03-30 11:46:00|6335.19|6335.19|6335.19|6335.19|6335.19|6335.19|6335.19|6335.19|0
1648640780000|2022-03-30 11:46:20|6334.86|6334.86|6336.28|6336.28|6336.28|6336.28|6334.86|6334.86|0
1648640810000|2022-03-30 11:46:50|6336.62|6336.62|6336.87|6336.87|6337.11|6337.11|6336.62|6336.62|0
1648640820000|2022-03-30 11:47:00|6337.2|6337.2|6337.2|6337.2|6337.2|6337.2|6337.2|6337.2|0
1648640860000|2022-03-30 11:47:40|6336.97|6336.97|6336.97|6336.97|6336.97|6336.97|6336.97|6336.97|0
1648640870000|2022-03-30 11:47:50|6338.39|6338.39|6337.68|6337.68|6338.39|6338.39|6337.68|6337.68|0
1648640900000|2022-03-30 11:48:20|6337.57|6337.57|6337.57|6337.57|6337.57|6337.57|6337.57|6337.57|0
1648640930000|2022-03-30 11:48:50|6337.3|6337.3|6337.32|6337.32|6337.57|6337.57|6337.3|6337.3|0
1648640960000|2022-03-30 11:49:20|6336.61|6336.61|6333.64|6333.64|6336.61|6336.61|6333.64|6333.64|0
1648640970000|2022-03-30 11:49:30|6334.14|6334.14|6334.14|6334.14|6334.14|6334.14|6334.14|6334.14|0
1648640980000|2022-03-30 11:49:40|6335.56|6335.56|6335.56|6335.56|6335.56|6335.56|6335.56|6335.56|0
1648640990000|2022-03-30 11:49:50|6334.85|6334.85|6334.14|6334.14|6334.85|6334.85|6334.14|6334.14|0
1648641100000|2022-03-30 11:51:40|6334.85|6334.85|6334.14|6334.14|6334.85|6334.85|6334.14|6334.14|0
1648641110000|2022-03-30 11:51:50|6334.85|6334.85|6334.85|6334.85|6334.85|6334.85|6334.85|6334.85|0
1648641190000|2022-03-30 11:53:10|6335.56|6335.56|6334.85|6334.85|6335.56|6335.56|6334.85|6334.85|0
1648641200000|2022-03-30 11:53:20|6334.6|6334.6|6334.6|6334.6|6334.6|6334.6|6334.6|6334.6|0
1648641210000|2022-03-30 11:53:30|6333.64|6333.64|6333.64|6333.64|6333.64|6333.64|6332.93|6332.93|0
1648641220000|2022-03-30 11:53:40|6334.14|6334.14|6334.14|6334.14|6334.14|6334.14|6334.14|6334.14|0
1648641230000|2022-03-30 11:53:50|6333.46|6333.46|6333.46|6333.46|6333.46|6333.46|6333.46|6333.46|0
1648641240000|2022-03-30 11:54:00|6333.12|6333.12|6333.71|6333.71|6333.83|6333.83|6333.12|6333.12|0
1648641250000|2022-03-30 11:54:10|6333.6|6333.6|6333.6|6333.6|6333.6|6333.6|6333.6|6333.6|0
1648641280000|2022-03-30 11:54:40|6333.35|6333.35|6333.35|6333.35|6333.35|6333.35|6333.35|6333.35|0
1648641290000|2022-03-30 11:54:50|6333.01|6333.01|6333.01|6333.01|6333.01|6333.01|6333.01|6333.01|0
1648641300000|2022-03-30 11:55:00|6332.3|6332.3|6332.3|6332.3|6332.3|6332.3|6332.3|6332.3|0
1648641330000|2022-03-30 11:55:30|6332.05|6332.05|6331.56|6331.56|6332.05|6332.05|6331.56|6331.56|0
1648641340000|2022-03-30 11:55:40|6330.85|6330.85|6330.85|6330.85|6330.85|6330.85|6330.85|6330.85|0
1648641370000|2022-03-30 11:56:10|6330.14|6330.14|6330.14|6330.14|6330.85|6330.85|6330.14|6330.14|0
1648641470000|2022-03-30 11:57:50|6329.87|6329.87|6329.87|6329.87|6329.87|6329.87|6329.87|6329.87|0
1648641510000|2022-03-30 11:58:30|6329.99|6329.99|6329.99|6329.99|6329.99|6329.99|6329.99|6329.99|0
1648641550000|2022-03-30 11:59:10|6330.11|6330.11|6329.99|6329.99|6330.11|6330.11|6329.99|6329.99|0
1648641570000|2022-03-30 11:59:30|6329.73|6329.73|6329.73|6329.73|6329.73|6329.73|6329.73|6329.73|0
1648641580000|2022-03-30 11:59:40|6329.84|6329.84|6329.84|6329.84|6329.84|6329.84|6329.84|6329.84|0
1648641590000|2022-03-30 11:59:50|6327.71|6327.71|6327.71|6327.71|6327.71|6327.71|6327.71|6327.71|0
1648641610000|2022-03-30 12:00:10|6326.99|6326.99|6326.99|6326.99|6326.99|6326.99|6326.99|6326.99|0
1648641620000|2022-03-30 12:00:20|6327.71|6327.71|6327.71|6327.71|6327.71|6327.71|6327.71|6327.71|0
1648641650000|2022-03-30 12:00:50|6326.28|6326.28|6326.28|6326.28|6326.28|6326.28|6326.28|6326.28|0
1648641710000|2022-03-30 12:01:50|6326.05|6326.05|6326.05|6326.05|6326.05|6326.05|6326.05|6326.05|0
1648641720000|2022-03-30 12:02:00|6325.34|6325.34|6324.65|6324.65|6325.34|6325.34|6324.65|6324.65|0
1648641730000|2022-03-30 12:02:10|6325.15|6325.15|6325.15|6325.15|6325.15|6325.15|6324.9|6324.9|0
1648641790000|2022-03-30 12:03:10|6324.88|6324.88|6324.88|6324.88|6324.88|6324.88|6324.88|6324.88|0
1648641810000|2022-03-30 12:03:30|6325.38|6325.38|6325.38|6325.38|6325.38|6325.38|6325.38|6325.38|0
1648641850000|2022-03-30 12:04:10|6323.95|6323.95|6323.95|6323.95|6323.95|6323.95|6323.95|6323.95|0
1648641910000|2022-03-30 12:05:10|6324.18|6324.18|6323.94|6323.94|6324.18|6324.18|6323.94|6323.94|0
1648641940000|2022-03-30 12:05:40|6324.17|6324.17|6324.17|6324.17|6324.17|6324.17|6324.17|6324.17|0
1648641950000|2022-03-30 12:05:50|6324.05|6324.05|6324.05|6324.05|6324.05|6324.05|6324.05|6324.05|0
1648641970000|2022-03-30 12:06:10|6323.94|6323.94|6323.9|6323.9|6324.61|6324.61|6323.9|6323.9|0
1648641980000|2022-03-30 12:06:20|6323.19|6323.19|6321.76|6321.76|6323.19|6323.19|6321.76|6321.76|0
1648641990000|2022-03-30 12:06:30|6321.51|6321.51|6320.59|6320.59|6321.76|6321.76|6320.59|6320.59|0
1648642050000|2022-03-30 12:07:30|6320.83|6320.83|6321.1|6321.1|6321.1|6321.1|6320.83|6320.83|0
1648642070000|2022-03-30 12:07:50|6320.38|6320.38|6320.38|6320.38|6320.38|6320.38|6320.38|6320.38|0
1648642100000|2022-03-30 12:08:20|6318.25|6318.25|6318.25|6318.25|6318.25|6318.25|6318.25|6318.25|0
1648642120000|2022-03-30 12:08:40|6318.96|6318.96|6320.63|6320.63|6320.63|6320.63|6318.96|6318.96|0
1648642140000|2022-03-30 12:09:00|6321.34|6321.34|6321.23|6321.23|6321.34|6321.34|6321.23|6321.23|0
1648642180000|2022-03-30 12:09:40|6321.11|6321.11|6321.11|6321.11|6321.11|6321.11|6321.11|6321.11|0
1648642200000|2022-03-30 12:10:00|6320.4|6320.4|6320.4|6320.4|6320.4|6320.4|6320.4|6320.4|0
1648642210000|2022-03-30 12:10:10|6318.97|6318.97|6318.97|6318.97|6318.97|6318.97|6318.97|6318.97|0
1648642250000|2022-03-30 12:10:50|6318.86|6318.86|6318.86|6318.86|6318.86|6318.86|6318.86|6318.86|0
1648642290000|2022-03-30 12:11:30|6319.09|6319.09|6319.09|6319.09|6319.09|6319.09|6319.09|6319.09|0
1648642330000|2022-03-30 12:12:10|6317.67|6317.67|6316.95|6316.95|6317.67|6317.67|6316.95|6316.95|0
1648642340000|2022-03-30 12:12:20|6316.84|6316.84|6316.84|6316.84|6316.84|6316.84|6316.84|6316.84|0
1648642360000|2022-03-30 12:12:40|6317.09|6317.09|6316.82|6316.82|6317.09|6317.09|6316.82|6316.82|0
1648642370000|2022-03-30 12:12:50|6316.49|6316.49|6314.57|6314.57|6316.49|6316.49|6314.57|6314.57|0
1648642380000|2022-03-30 12:13:00|6314.3|6314.3|6314.07|6314.07|6314.3|6314.3|6314.07|6314.07|0
1648642400000|2022-03-30 12:13:20|6311.94|6311.94|6311.94|6311.94|6311.94|6311.94|6311.94|6311.94|0
1648642420000|2022-03-30 12:13:40|6312.05|6312.05|6311.94|6311.94|6312.05|6312.05|6311.94|6311.94|0
1648642440000|2022-03-30 12:14:00|6312.65|6312.65|6313.36|6313.36|6313.36|6313.36|6312.65|6312.65|0
1648642450000|2022-03-30 12:14:10|6314.07|6314.07|6314.67|6314.67|6314.67|6314.67|6313.96|6313.96|0
1648642460000|2022-03-30 12:14:20|6314.55|6314.55|6314.55|6314.55|6314.79|6314.79|6314.55|6314.55|0
1648642480000|2022-03-30 12:14:40|6314.79|6314.79|6314.79|6314.79|6314.79|6314.79|6314.79|6314.79|0
1648642490000|2022-03-30 12:14:50|6315.05|6315.05|6314.38|6314.38|6315.05|6315.05|6314.38|6314.38|0
1648642510000|2022-03-30 12:15:10|6313.66|6313.66|6313.55|6313.55|6313.66|6313.66|6313.55|6313.55|0
1648642520000|2022-03-30 12:15:20|6313.66|6313.66|6313.42|6313.42|6313.66|6313.66|6313.42|6313.42|0
1648642530000|2022-03-30 12:15:30|6312.71|6312.71|6313.42|6313.42|6313.42|6313.42|6312.71|6312.71|0
1648642540000|2022-03-30 12:15:40|6312.71|6312.71|6312.71|6312.71|6312.71|6312.71|6312.71|6312.71|0
1648642550000|2022-03-30 12:15:50|6312.03|6312.03|6312.75|6312.75|6312.75|6312.75|6312.03|6312.03|0
1648642560000|2022-03-30 12:16:00|6312.51|6312.51|6313.09|6313.09|6313.09|6313.09|6312.51|6312.51|0
1648642580000|2022-03-30 12:16:20|6311.67|6311.67|6311.42|6311.42|6311.67|6311.67|6311.42|6311.42|0
1648642600000|2022-03-30 12:16:40|6314.27|6314.27|6314.27|6314.27|6314.27|6314.27|6314.27|6314.27|0
1648642610000|2022-03-30 12:16:50|6314.5|6314.5|6314.39|6314.39|6314.5|6314.5|6314.39|6314.39|0
1648642670000|2022-03-30 12:17:50|6314.62|6314.62|6314.62|6314.62|6314.62|6314.62|6314.62|6314.62|0
1648642690000|2022-03-30 12:18:10|6315.2|6315.2|6315.2|6315.2|6315.2|6315.2|6315.2|6315.2|0
1648642700000|2022-03-30 12:18:20|6315.32|6315.32|6314.97|6314.97|6315.32|6315.32|6314.97|6314.97|0
1648642740000|2022-03-30 12:19:00|6315.2|6315.2|6315.2|6315.2|6315.2|6315.2|6315.2|6315.2|0
1648642760000|2022-03-30 12:19:20|6315.32|6315.32|6315.43|6315.43|6315.43|6315.43|6315.32|6315.32|0
1648642770000|2022-03-30 12:19:30|6318.99|6318.99|6318.99|6318.99|6318.99|6318.99|6318.99|6318.99|0
1648642790000|2022-03-30 12:19:50|6319.11|6319.11|6319.11|6319.11|6319.11|6319.11|6319.11|6319.11|0
1648642850000|2022-03-30 12:20:50|6319.22|6319.22|6319.57|6319.57|6319.57|6319.57|6319.22|6319.22|0
1648642890000|2022-03-30 12:21:30|6319.91|6319.91|6319.91|6319.91|6319.91|6319.91|6319.91|6319.91|0
1648642900000|2022-03-30 12:21:40|6319.68|6319.68|6319.68|6319.68|6319.68|6319.68|6319.68|6319.68|0
1648642910000|2022-03-30 12:21:50|6319.45|6319.45|6319.45|6319.45|6319.45|6319.45|6319.45|6319.45|0
1648642920000|2022-03-30 12:22:00|6319.78|6319.78|6320.49|6320.49|6320.49|6320.49|6319.78|6319.78|0
1648642930000|2022-03-30 12:22:10|6320.74|6320.74|6320.74|6320.74|6320.74|6320.74|6320.74|6320.74|0
1648642940000|2022-03-30 12:22:20|6320.07|6320.07|6320.07|6320.07|6320.07|6320.07|6320.07|6320.07|0
1648642960000|2022-03-30 12:22:40|6319.8|6319.8|6319.8|6319.8|6319.8|6319.8|6319.8|6319.8|0
1648642980000|2022-03-30 12:23:00|6320.52|6320.52|6320.52|6320.52|6320.52|6320.52|6319.8|6319.8|0
1648643000000|2022-03-30 12:23:20|6320.4|6320.4|6320.4|6320.4|6320.4|6320.4|6320.4|6320.4|0
1648643050000|2022-03-30 12:24:10|6320.74|6320.74|6320.74|6320.74|6320.74|6320.74|6320.74|6320.74|0
1648643070000|2022-03-30 12:24:30|6321.45|6321.45|6321.45|6321.45|6321.45|6321.45|6321.45|6321.45|0
1648643080000|2022-03-30 12:24:40|6320.02|6320.02|6320.02|6320.02|6320.02|6320.02|6320.02|6320.02|0
1648643100000|2022-03-30 12:25:00|6319.31|6319.31|6319.31|6319.31|6319.31|6319.31|6319.31|6319.31|0
1648643140000|2022-03-30 12:25:40|6320.02|6320.02|6320.74|6320.74|6320.74|6320.74|6320.02|6320.02|0
1648643150000|2022-03-30 12:25:50|6321.45|6321.45|6321.45|6321.45|6321.45|6321.45|6321.45|6321.45|0
1648643160000|2022-03-30 12:26:00|6320.74|6320.74|6320.74|6320.74|6320.74|6320.74|6320.74|6320.74|0
1648643180000|2022-03-30 12:26:20|6320.98|6320.98|6320.98|6320.98|6320.98|6320.98|6320.98|6320.98|0
1648643250000|2022-03-30 12:27:30|6321.7|6321.7|6321.7|6321.7|6321.7|6321.7|6321.7|6321.7|0
1648643290000|2022-03-30 12:28:10|6322.41|6322.41|6322.41|6322.41|6322.41|6322.41|6322.41|6322.41|0
1648643330000|2022-03-30 12:28:50|6323.12|6323.12|6323.12|6323.12|6323.12|6323.12|6323.12|6323.12|0
1648643340000|2022-03-30 12:29:00|6323.83|6323.83|6323.83|6323.83|6323.83|6323.83|6323.83|6323.83|0
1648643360000|2022-03-30 12:29:20|6324.06|6324.06|6324.18|6324.18|6324.18|6324.18|6324.06|6324.06|0
1648643380000|2022-03-30 12:29:40|6324.43|6324.43|6324.43|6324.43|6324.43|6324.43|6324.43|6324.43|0
1648643390000|2022-03-30 12:29:50|6323.71|6323.71|6323.35|6323.35|6323.83|6323.83|6323.12|6323.12|0
1648643400000|2022-03-30 12:30:00|6323.1|6323.1|6322.99|6322.99|6323.1|6323.1|6322.99|6322.99|0
1648643410000|2022-03-30 12:30:10|6322.27|6322.27|6322.27|6322.27|6322.27|6322.27|6322.27|6322.27|0
1648643420000|2022-03-30 12:30:20|6322.39|6322.39|6322.39|6322.39|6322.39|6322.39|6322.39|6322.39|0
1648643450000|2022-03-30 12:30:50|6322.73|6322.73|6322.73|6322.73|6322.73|6322.73|6322.73|6322.73|0
1648643460000|2022-03-30 12:31:00|6321.3|6321.3|6321.3|6321.3|6321.3|6321.3|6321.3|6321.3|0
1648643470000|2022-03-30 12:31:10|6321.07|6321.07|6321.07|6321.07|6321.07|6321.07|6321.07|6321.07|0
1648643490000|2022-03-30 12:31:30|6320.36|6320.36|6320.36|6320.36|6320.36|6320.36|6320.36|6320.36|0
1648643520000|2022-03-30 12:32:00|6319.65|6319.65|6319.65|6319.65|6319.65|6319.65|6319.65|6319.65|0
1648643530000|2022-03-30 12:32:10|6319.41|6319.41|6319.3|6319.3|6319.41|6319.41|6319.3|6319.3|0
1648643540000|2022-03-30 12:32:20|6320.01|6320.01|6320.01|6320.01|6320.01|6320.01|6320.01|6320.01|0
1648643550000|2022-03-30 12:32:30|6320.27|6320.27|6320.27|6320.27|6320.27|6320.27|6320.27|6320.27|0
1648643600000|2022-03-30 12:33:20|6319.56|6319.56|6319.56|6319.56|6319.56|6319.56|6319.56|6319.56|0
1648643630000|2022-03-30 12:33:50|6320.27|6320.27|6320.27|6320.27|6320.27|6320.27|6320.27|6320.27|0
1648643640000|2022-03-30 12:34:00|6319.56|6319.56|6321.77|6321.77|6321.77|6321.77|6319.56|6319.56|0
1648643650000|2022-03-30 12:34:10|6322.11|6322.11|6322.11|6322.11|6322.11|6322.11|6322.11|6322.11|0
1648643660000|2022-03-30 12:34:20|6321.4|6321.4|6321.4|6321.4|6321.4|6321.4|6321.4|6321.4|0
1648643690000|2022-03-30 12:34:50|6321.64|6321.64|6321.64|6321.64|6321.64|6321.64|6321.64|6321.64|0
1648643700000|2022-03-30 12:35:00|6321.76|6321.76|6323.55|6323.55|6323.55|6323.55|6321.76|6321.76|0
1648643760000|2022-03-30 12:36:00|6323.21|6323.21|6322.5|6322.5|6323.21|6323.21|6322.5|6322.5|0
1648643780000|2022-03-30 12:36:20|6321.76|6321.76|6321.76|6321.76|6321.76|6321.76|6321.76|6321.76|0
1648643790000|2022-03-30 12:36:30|6322.47|6322.47|6322.01|6322.01|6322.47|6322.47|6321.76|6321.76|0
1648643800000|2022-03-30 12:36:40|6321.29|6321.29|6321.29|6321.29|6321.29|6321.29|6321.29|6321.29|0
1648643810000|2022-03-30 12:36:50|6322.01|6322.01|6323.18|6323.18|6323.18|6323.18|6322.01|6322.01|0
1648643820000|2022-03-30 12:37:00|6322.95|6322.95|6322.95|6322.95|6322.95|6322.95|6322.95|6322.95|0
1648643830000|2022-03-30 12:37:10|6323.66|6323.66|6325.09|6325.09|6325.09|6325.09|6323.66|6323.66|0
1648643840000|2022-03-30 12:37:20|6325.2|6325.2|6325.2|6325.2|6325.2|6325.2|6325.2|6325.2|0
1648643890000|2022-03-30 12:38:10|6325.87|6325.87|6325.87|6325.87|6325.87|6325.87|6325.87|6325.87|0
1648643910000|2022-03-30 12:38:30|6325.16|6325.16|6325.16|6325.16|6325.16|6325.16|6325.16|6325.16|0
1648643950000|2022-03-30 12:39:10|6326.59|6326.59|6326.59|6326.59|6326.59|6326.59|6326.59|6326.59|0
1648643970000|2022-03-30 12:39:30|6327.3|6327.3|6327.75|6327.75|6327.75|6327.75|6327.3|6327.3|0
1648643990000|2022-03-30 12:39:50|6327.63|6327.63|6327.63|6327.63|6327.63|6327.63|6327.63|6327.63|0
1648644010000|2022-03-30 12:40:10|6327.9|6327.9|6327.9|6327.9|6327.9|6327.9|6327.9|6327.9|0
1648644030000|2022-03-30 12:40:30|6328.61|6328.61|6328.61|6328.61|6328.61|6328.61|6328.61|6328.61|0
1648644060000|2022-03-30 12:41:00|6328.87|6328.87|6329.14|6329.14|6329.14|6329.14|6328.87|6328.87|0
1648644090000|2022-03-30 12:41:30|6329.47|6329.47|6330.9|6330.9|6330.9|6330.9|6329.47|6329.47|0
1648644110000|2022-03-30 12:41:50|6331.13|6331.13|6331.84|6331.84|6331.84|6331.84|6331.13|6331.13|0
1648644180000|2022-03-30 12:43:00|6332.33|6332.33|6332.33|6332.33|6332.58|6332.58|6332.33|6332.33|0
1648644210000|2022-03-30 12:43:30|6331.62|6331.62|6331.37|6331.37|6331.62|6331.62|6331.37|6331.37|0
1648644220000|2022-03-30 12:43:40|6331.04|6331.04|6331.04|6331.04|6331.04|6331.04|6331.04|6331.04|0
1648644230000|2022-03-30 12:43:50|6330.7|6330.7|6330.03|6330.03|6331.04|6331.04|6330.03|6330.03|0
1648644270000|2022-03-30 12:44:30|6331.04|6331.04|6331.04|6331.04|6331.04|6331.04|6331.04|6331.04|0
1648644320000|2022-03-30 12:45:20|6330.78|6330.78|6330.78|6330.78|6330.78|6330.78|6330.78|6330.78|0
1648644370000|2022-03-30 12:46:10|6329.77|6329.77|6329.77|6329.77|6329.77|6329.77|6329.77|6329.77|0
1648644410000|2022-03-30 12:46:50|6329.54|6329.54|6329.54|6329.54|6329.54|6329.54|6329.54|6329.54|0
1648644420000|2022-03-30 12:47:00|6329.29|6329.29|6329.96|6329.96|6329.96|6329.96|6329.29|6329.29|0
1648644470000|2022-03-30 12:47:50|6330.08|6330.08|6330.08|6330.08|6330.08|6330.08|6330.08|6330.08|0
1648644500000|2022-03-30 12:48:20|6329.41|6329.41|6325.61|6325.61|6329.41|6329.41|6325.61|6325.61|0
1648644510000|2022-03-30 12:48:30|6326.32|6326.32|6326.32|6326.32|6326.32|6326.32|6326.32|6326.32|0
1648644530000|2022-03-30 12:48:50|6326.66|6326.66|6326.32|6326.32|6326.66|6326.66|6326.32|6326.32|0
1648644590000|2022-03-30 12:49:50|6326.59|6326.59|6326.59|6326.59|6326.59|6326.59|6326.59|6326.59|0
1648644620000|2022-03-30 12:50:20|6326.85|6326.85|6326.85|6326.85|6326.85|6326.85|6326.85|6326.85|0
1648644630000|2022-03-30 12:50:30|6326.62|6326.62|6326.62|6326.62|6326.62|6326.62|6326.62|6326.62|0
1648644640000|2022-03-30 12:50:40|6326.28|6326.28|6325.57|6325.57|6326.28|6326.28|6325.57|6325.57|0
1648644650000|2022-03-30 12:50:50|6325.69|6325.69|6325.69|6325.69|6325.69|6325.69|6325.69|6325.69|0
1648644660000|2022-03-30 12:51:00|6324.98|6324.98|6324.98|6324.98|6324.98|6324.98|6324.98|6324.98|0
1648644680000|2022-03-30 12:51:20|6324.64|6324.64|6324.64|6324.64|6324.64|6324.64|6324.64|6324.64|0
1648644690000|2022-03-30 12:51:30|6324.76|6324.76|6324.76|6324.76|6324.76|6324.76|6324.76|6324.76|0
1648644700000|2022-03-30 12:51:40|6325.47|6325.47|6325.47|6325.47|6325.47|6325.47|6325.47|6325.47|0
1648644710000|2022-03-30 12:51:50|6326.18|6326.18|6326.43|6326.43|6326.43|6326.43|6326.18|6326.18|0
1648644720000|2022-03-30 12:52:00|6327.14|6327.14|6329.44|6329.44|6329.44|6329.44|6327.14|6327.14|0
1648644730000|2022-03-30 12:52:10|6329.19|6329.19|6329.19|6329.19|6329.19|6329.19|6329.19|6329.19|0
1648644770000|2022-03-30 12:52:50|6329.44|6329.44|6329.44|6329.44|6329.44|6329.44|6329.44|6329.44|0
1648644780000|2022-03-30 12:53:00|6329.69|6329.69|6330.18|6330.18|6330.18|6330.18|6329.69|6329.69|0
1648644800000|2022-03-30 12:53:20|6331.61|6331.61|6331.61|6331.61|6331.61|6331.61|6331.61|6331.61|0
1648644830000|2022-03-30 12:53:50|6333.03|6333.03|6333.03|6333.03|6333.03|6333.03|6333.03|6333.03|0
1648644850000|2022-03-30 12:54:10|6333.29|6333.29|6333.29|6333.29|6333.29|6333.29|6333.29|6333.29|0
1648644870000|2022-03-30 12:54:30|6333.05|6333.05|6333.05|6333.05|6333.05|6333.05|6333.05|6333.05|0
1648644920000|2022-03-30 12:55:20|6333.29|6333.29|6333.05|6333.05|6333.29|6333.29|6333.05|6333.05|0
1648644940000|2022-03-30 12:55:40|6332.8|6332.8|6332.8|6332.8|6332.8|6332.8|6332.8|6332.8|0
1648644980000|2022-03-30 12:56:20|6333.51|6333.51|6333.51|6333.51|6333.51|6333.51|6333.51|6333.51|0
1648645030000|2022-03-30 12:57:10|6332.8|6332.8|6332.8|6332.8|6332.8|6332.8|6332.8|6332.8|0
1648645050000|2022-03-30 12:57:30|6333.05|6333.05|6333.05|6333.05|6333.05|6333.05|6333.05|6333.05|0
1648645080000|2022-03-30 12:58:00|6333.16|6333.16|6333.16|6333.16|6333.16|6333.16|6333.16|6333.16|0
1648645120000|2022-03-30 12:58:40|6333.87|6333.87|6332.45|6332.45|6333.87|6333.87|6332.45|6332.45|0
1648645140000|2022-03-30 12:59:00|6331.74|6331.74|6331.74|6331.74|6331.74|6331.74|6331.74|6331.74|0
1648645150000|2022-03-30 12:59:10|6331.85|6331.85|6331.85|6331.85|6331.85|6331.85|6331.85|6331.85|0
1648645180000|2022-03-30 12:59:40|6331.97|6331.97|6331.97|6331.97|6331.97|6331.97|6331.97|6331.97|0
1648645200000|2022-03-30 13:00:00|6331.72|6331.72|6331.61|6331.61|6331.72|6331.72|6331.61|6331.61|0
1648645210000|2022-03-30 13:00:10|6330.9|6330.9|6331.61|6331.61|6331.61|6331.61|6330.9|6330.9|0
1648645240000|2022-03-30 13:00:40|6330.9|6330.9|6330.9|6330.9|6330.9|6330.9|6330.9|6330.9|0
1648645260000|2022-03-30 13:01:00|6331.01|6331.01|6331.01|6331.01|6331.01|6331.01|6331.01|6331.01|0
1648645280000|2022-03-30 13:01:20|6330.3|6330.3|6330.3|6330.3|6330.3|6330.3|6330.3|6330.3|0
1648645290000|2022-03-30 13:01:30|6330.55|6330.55|6330.3|6330.3|6330.55|6330.55|6330.3|6330.3|0
1648645300000|2022-03-30 13:01:40|6329.25|6329.25|6329.59|6329.59|6329.59|6329.59|6329.25|6329.25|0
1648645330000|2022-03-30 13:02:10|6329.7|6329.7|6329.7|6329.7|6329.7|6329.7|6329.7|6329.7|0
1648645340000|2022-03-30 13:02:20|6329.82|6329.82|6329.82|6329.82|6329.82|6329.82|6329.82|6329.82|0
1648645350000|2022-03-30 13:02:30|6330.07|6330.07|6332.45|6332.45|6332.45|6332.45|6330.07|6330.07|0
1648645360000|2022-03-30 13:02:40|6331.74|6331.74|6332.07|6332.07|6332.07|6332.07|6331.74|6331.74|0
1648645420000|2022-03-30 13:03:40|6332.78|6332.78|6332.78|6332.78|6332.78|6332.78|6332.78|6332.78|0
1648645440000|2022-03-30 13:04:00|6333.48|6333.48|6333.48|6333.48|6333.48|6333.48|6333.48|6333.48|0
1648645450000|2022-03-30 13:04:10|6333.36|6333.36|6333.36|6333.36|6333.36|6333.36|6333.36|6333.36|0
1648645460000|2022-03-30 13:04:20|6333.59|6333.59|6333.59|6333.59|6333.59|6333.59|6333.59|6333.59|0
1648645480000|2022-03-30 13:04:40|6333.84|6333.84|6334.51|6334.51|6334.51|6334.51|6333.84|6333.84|0
1648645490000|2022-03-30 13:04:50|6334.28|6334.28|6334.17|6334.17|6334.28|6334.28|6334.17|6334.17|0
1648645500000|2022-03-30 13:05:00|6334.05|6334.05|6334.05|6334.05|6334.05|6334.05|6334.05|6334.05|0
1648645520000|2022-03-30 13:05:20|6334.31|6334.31|6334.31|6334.31|6334.31|6334.31|6334.31|6334.31|0
1648645540000|2022-03-30 13:05:40|6335.74|6335.74|6337.16|6337.16|6337.16|6337.16|6335.74|6335.74|0
1648645550000|2022-03-30 13:05:50|6337.87|6337.87|6338.21|6338.21|6338.21|6338.21|6337.87|6337.87|0
1648645560000|2022-03-30 13:06:00|6338.7|6338.7|6338.95|6338.95|6338.95|6338.95|6338.7|6338.7|0
1648645570000|2022-03-30 13:06:10|6340.37|6340.37|6339.66|6339.66|6340.37|6340.37|6339.66|6339.66|0
1648645580000|2022-03-30 13:06:20|6339.91|6339.91|6339.66|6339.66|6339.91|6339.91|6339.66|6339.66|0
1648645630000|2022-03-30 13:07:10|6339.55|6339.55|6339.55|6339.55|6339.55|6339.55|6339.55|6339.55|0
1648645640000|2022-03-30 13:07:20|6339.81|6339.81|6339.81|6339.81|6339.81|6339.81|6339.81|6339.81|0
1648645650000|2022-03-30 13:07:30|6340.48|6340.48|6339.77|6339.77|6340.48|6340.48|6339.77|6339.77|0
1648645680000|2022-03-30 13:08:00|6341.91|6341.91|6341.91|6341.91|6341.91|6341.91|6341.91|6341.91|0
1648645700000|2022-03-30 13:08:20|6342.62|6342.62|6342.62|6342.62|6342.62|6342.62|6342.62|6342.62|0
1648645710000|2022-03-30 13:08:30|6342.73|6342.73|6342.73|6342.73|6342.73|6342.73|6342.73|6342.73|0
1648645720000|2022-03-30 13:08:40|6343.23|6343.23|6343.23|6343.23|6343.23|6343.23|6343.23|6343.23|0
1648645730000|2022-03-30 13:08:50|6343.94|6343.94|6343.94|6343.94|6343.94|6343.94|6343.94|6343.94|0
1648645740000|2022-03-30 13:09:00|6344.06|6344.06|6344.39|6344.39|6344.39|6344.39|6344.06|6344.06|0
1648645750000|2022-03-30 13:09:10|6343.68|6343.68|6342.97|6342.97|6343.68|6343.68|6342.97|6342.97|0
1648645790000|2022-03-30 13:09:50|6342.47|6342.47|6342.47|6342.47|6342.47|6342.47|6342.47|6342.47|0
1648645800000|2022-03-30 13:10:00|6342.72|6342.72|6341.82|6341.82|6342.72|6342.72|6341.82|6341.82|0
1648645820000|2022-03-30 13:10:20|6342.53|6342.53|6342.53|6342.53|6342.53|6342.53|6342.53|6342.53|0
1648645830000|2022-03-30 13:10:30|6343.24|6343.24|6343.24|6343.24|6343.24|6343.24|6343.24|6343.24|0
1648645870000|2022-03-30 13:11:10|6343.91|6343.91|6343.91|6343.91|6343.91|6343.91|6343.91|6343.91|0
1648645910000|2022-03-30 13:11:50|6343.8|6343.8|6341.7|6341.7|6343.8|6343.8|6341.7|6341.7|0
1648645920000|2022-03-30 13:12:00|6341.44|6341.44|6341.44|6341.44|6341.44|6341.44|6341.44|6341.44|0
1648645930000|2022-03-30 13:12:10|6341.32|6341.32|6341.32|6341.32|6341.44|6341.44|6341.32|6341.32|0
1648645940000|2022-03-30 13:12:20|6342.03|6342.03|6341.57|6341.57|6342.03|6342.03|6341.32|6341.32|0
1648645950000|2022-03-30 13:12:30|6341.45|6341.45|6341.57|6341.57|6341.57|6341.57|6341.45|6341.45|0
1648645980000|2022-03-30 13:13:00|6342.28|6342.28|6342.95|6342.95|6342.95|6342.95|6342.28|6342.28|0
1648645990000|2022-03-30 13:13:10|6343.66|6343.66|6343.66|6343.66|6343.66|6343.66|6343.66|6343.66|0
1648646010000|2022-03-30 13:13:30|6342.95|6342.95|6343.07|6343.07|6343.07|6343.07|6342.95|6342.95|0
1648646040000|2022-03-30 13:14:00|6343.18|6343.18|6343.43|6343.43|6343.43|6343.43|6343.18|6343.18|0
1648646120000|2022-03-30 13:15:20|6342.42|6342.42|6342.42|6342.42|6342.42|6342.42|6342.42|6342.42|0
1648646150000|2022-03-30 13:15:50|6342.69|6342.69|6341.97|6341.97|6342.69|6342.69|6341.97|6341.97|0
1648646160000|2022-03-30 13:16:00|6339.84|6339.84|6341.26|6341.26|6341.26|6341.26|6339.84|6339.84|0
1648646170000|2022-03-30 13:16:10|6341.03|6341.03|6341.03|6341.03|6341.03|6341.03|6341.03|6341.03|0
1648646240000|2022-03-30 13:17:20|6341.37|6341.37|6340.84|6340.84|6341.37|6341.37|6340.84|6340.84|0
1648646250000|2022-03-30 13:17:30|6341.55|6341.55|6341.55|6341.55|6341.55|6341.55|6341.55|6341.55|0
1648646260000|2022-03-30 13:17:40|6342.26|6342.26|6342.26|6342.26|6342.26|6342.26|6342.26|6342.26|0
1648646280000|2022-03-30 13:18:00|6342.98|6342.98|6344.74|6344.74|6344.74|6344.74|6342.98|6342.98|0
1648646290000|2022-03-30 13:18:10|6344.98|6344.98|6344.98|6344.98|6344.98|6344.98|6344.98|6344.98|0
1648646300000|2022-03-30 13:18:20|6345.21|6345.21|6345.21|6345.21|6345.21|6345.21|6345.21|6345.21|0
1648646340000|2022-03-30 13:19:00|6345.93|6345.93|6346.17|6346.17|6346.17|6346.17|6344.5|6344.5|0
1648646350000|2022-03-30 13:19:10|6345.46|6345.46|6345.46|6345.46|6345.46|6345.46|6345.46|6345.46|0
1648646360000|2022-03-30 13:19:20|6346.17|6346.17|6347.13|6347.13|6347.13|6347.13|6346.17|6346.17|0
1648646370000|2022-03-30 13:19:30|6345.71|6345.71|6345.71|6345.71|6345.71|6345.71|6345.71|6345.71|0
1648646380000|2022-03-30 13:19:40|6344.28|6344.28|6344.28|6344.28|6344.28|6344.28|6344.28|6344.28|0
1648646390000|2022-03-30 13:19:50|6344.53|6344.53|6345.24|6345.24|6345.24|6345.24|6344.53|6344.53|0
1648646400000|2022-03-30 13:20:00|6345.36|6345.36|6346.14|6346.14|6347.7|6347.7|6345.36|6345.36|0
1648646410000|2022-03-30 13:20:10|6346.26|6346.26|6343.29|6343.29|6346.26|6346.26|6342.58|6342.58|0
1648646420000|2022-03-30 13:20:20|6343.41|6343.41|6343.77|6343.77|6344.48|6344.48|6343.06|6343.06|0
1648646430000|2022-03-30 13:20:30|6344|6344|6344.72|6344.72|6344.72|6344.72|6344|6344|0
1648646460000|2022-03-30 13:21:00|6346.14|6346.14|6346.26|6346.26|6346.26|6346.26|6346.14|6346.14|0
1648646470000|2022-03-30 13:21:10|6346.52|6346.52|6346.42|6346.42|6346.75|6346.75|6346.42|6346.42|0
1648646500000|2022-03-30 13:21:40|6345.7|6345.7|6347.09|6347.09|6347.09|6347.09|6345.7|6345.7|0
1648646520000|2022-03-30 13:22:00|6347.8|6347.8|6348.51|6348.51|6348.51|6348.51|6347.8|6347.8|0
1648646550000|2022-03-30 13:22:30|6348.18|6348.18|6348.41|6348.41|6348.41|6348.41|6348.18|6348.18|0
1648646580000|2022-03-30 13:23:00|6346.98|6346.98|6346.98|6346.98|6346.98|6346.98|6346.98|6346.98|0
1648646590000|2022-03-30 13:23:10|6346.74|6346.74|6346.74|6346.74|6346.74|6346.74|6346.74|6346.74|0
1648646600000|2022-03-30 13:23:20|6346.85|6346.85|6346.85|6346.85|6346.85|6346.85|6346.85|6346.85|0
1648646650000|2022-03-30 13:24:10|6347.19|6347.19|6348.73|6348.73|6348.73|6348.73|6347.19|6347.19|0
1648646660000|2022-03-30 13:24:20|6349.44|6349.44|6349.29|6349.29|6349.56|6349.56|6349.29|6349.29|0
1648646680000|2022-03-30 13:24:40|6349.63|6349.63|6348.96|6348.96|6349.63|6349.63|6348.96|6348.96|0
1648646710000|2022-03-30 13:25:10|6349.67|6349.67|6349.67|6349.67|6349.67|6349.67|6349.67|6349.67|0
1648646730000|2022-03-30 13:25:30|6349.55|6349.55|6349.55|6349.55|6349.55|6349.55|6349.55|6349.55|0
1648646750000|2022-03-30 13:25:50|6349.89|6349.89|6347.36|6347.36|6349.89|6349.89|6347.36|6347.36|0
1648646760000|2022-03-30 13:26:00|6347.12|6347.12|6346.4|6346.4|6347.12|6347.12|6346.4|6346.4|0
1648646770000|2022-03-30 13:26:10|6346.29|6346.29|6346.29|6346.29|6346.29|6346.29|6346.29|6346.29|0
1648646790000|2022-03-30 13:26:30|6344.86|6344.86|6345.58|6345.58|6345.58|6345.58|6344.86|6344.86|0
1648646800000|2022-03-30 13:26:40|6345.31|6345.31|6344.64|6344.64|6345.31|6345.31|6344.64|6344.64|0
1648646810000|2022-03-30 13:26:50|6343.93|6343.93|6343.93|6343.93|6343.93|6343.93|6343.93|6343.93|0
1648646870000|2022-03-30 13:27:50|6343.81|6343.81|6343.81|6343.81|6343.81|6343.81|6343.81|6343.81|0
1648646880000|2022-03-30 13:28:00|6342.39|6342.39|6340.96|6340.96|6342.39|6342.39|6340.96|6340.96|0
1648646890000|2022-03-30 13:28:10|6342.39|6342.39|6342.39|6342.39|6342.39|6342.39|6342.39|6342.39|0
1648646920000|2022-03-30 13:28:40|6342.72|6342.72|6342.72|6342.72|6342.72|6342.72|6342.72|6342.72|0
1648646930000|2022-03-30 13:28:50|6342.49|6342.49|6343.2|6343.2|6343.2|6343.2|6342.49|6342.49|0
1648646940000|2022-03-30 13:29:00|6342.49|6342.49|6342.16|6342.16|6342.49|6342.49|6342.16|6342.16|0
1648646970000|2022-03-30 13:29:30|6342.9|6342.9|6342.9|6342.9|6342.9|6342.9|6342.9|6342.9|0
1648646980000|2022-03-30 13:29:40|6342.18|6342.18|6343.14|6343.14|6343.14|6343.14|6341.47|6341.47|0
1648646990000|2022-03-30 13:29:50|6342.43|6342.43|6342.77|6342.77|6342.77|6342.77|6342.43|6342.43|0
1648647000000|2022-03-30 13:30:00|6344.19|6344.19|6344.09|6344.09|6344.42|6344.42|6342.77|6342.77|0
1648647010000|2022-03-30 13:30:10|6343.35|6343.35|6343.35|6343.35|6343.35|6343.35|6343.35|6343.35|0
1648647030000|2022-03-30 13:30:30|6343.84|6343.84|6343.84|6343.84|6343.84|6343.84|6343.84|6343.84|0
1648647040000|2022-03-30 13:30:40|6343.61|6343.61|6343.61|6343.61|6343.61|6343.61|6343.61|6343.61|0
1648647060000|2022-03-30 13:31:00|6344.32|6344.32|6345.99|6345.99|6346.91|6346.91|6344.32|6344.32|0
1648647070000|2022-03-30 13:31:10|6346.33|6346.33|6347.87|6347.87|6347.87|6347.87|6346.33|6346.33|0
1648647080000|2022-03-30 13:31:20|6348.58|6348.58|6348.96|6348.96|6349.63|6349.63|6348.58|6348.58|0
1648647090000|2022-03-30 13:31:30|6349.48|6349.48|6348.77|6348.77|6349.48|6349.48|6348.77|6348.77|0
1648647130000|2022-03-30 13:32:10|6348.06|6348.06|6348.06|6348.06|6348.06|6348.06|6348.06|6348.06|0
1648647140000|2022-03-30 13:32:20|6348.8|6348.8|6348.09|6348.09|6348.8|6348.8|6347.38|6347.38|0
1648647150000|2022-03-30 13:32:30|6348.76|6348.76|6349.47|6349.47|6349.47|6349.47|6348.76|6348.76|0
1648647160000|2022-03-30 13:32:40|6350.18|6350.18|6349.92|6349.92|6350.18|6350.18|6349.92|6349.92|0
1648647170000|2022-03-30 13:32:50|6350.27|6350.27|6350.27|6350.27|6350.27|6350.27|6350.27|6350.27|0
1648647210000|2022-03-30 13:33:30|6350.38|6350.38|6350.38|6350.38|6350.38|6350.38|6350.38|6350.38|0
1648647220000|2022-03-30 13:33:40|6350.27|6350.27|6351.47|6351.47|6351.47|6351.47|6350.27|6350.27|0
1648647230000|2022-03-30 13:33:50|6350.76|6350.76|6350.73|6350.73|6350.85|6350.85|6350.51|6350.51|0
1648647240000|2022-03-30 13:34:00|6351.45|6351.45|6351.2|6351.2|6351.45|6351.45|6351.2|6351.2|0
1648647260000|2022-03-30 13:34:20|6352.62|6352.62|6355.59|6355.59|6355.59|6355.59|6352.62|6352.62|0
1648647270000|2022-03-30 13:34:30|6356.97|6356.97|6357.31|6357.31|6357.31|6357.31|6356.97|6356.97|0
1648647280000|2022-03-30 13:34:40|6357.57|6357.57|6357.84|6357.84|6357.84|6357.84|6357.57|6357.57|0
1648647290000|2022-03-30 13:34:50|6357.5|6357.5|6357.5|6357.5|6357.5|6357.5|6357.5|6357.5|0
1648647300000|2022-03-30 13:35:00|6357.62|6357.62|6356.75|6356.75|6357.62|6357.62|6356.75|6356.75|0
1648647310000|2022-03-30 13:35:10|6358.18|6358.18|6358.06|6358.06|6358.18|6358.18|6358.06|6358.06|0
1648647320000|2022-03-30 13:35:20|6357.35|6357.35|6355.93|6355.93|6357.35|6357.35|6355.93|6355.93|0
1648647330000|2022-03-30 13:35:30|6356.16|6356.16|6356.16|6356.16|6356.16|6356.16|6356.16|6356.16|0
1648647360000|2022-03-30 13:36:00|6356.4|6356.4|6354.64|6354.64|6356.4|6356.4|6353.93|6353.93|0
1648647370000|2022-03-30 13:36:10|6354.41|6354.41|6351.9|6351.9|6354.41|6354.41|6351.9|6351.9|0
1648647380000|2022-03-30 13:36:20|6351.78|6351.78|6354.25|6354.25|6354.25|6354.25|6351.78|6351.78|0
1648647420000|2022-03-30 13:37:00|6354.5|6354.5|6354.5|6354.5|6354.5|6354.5|6354.5|6354.5|0
1648647430000|2022-03-30 13:37:10|6355.21|6355.21|6355.21|6355.21|6355.21|6355.21|6355.21|6355.21|0
1648647440000|2022-03-30 13:37:20|6355.33|6355.33|6355.33|6355.33|6355.33|6355.33|6355.33|6355.33|0
1648647450000|2022-03-30 13:37:30|6353.9|6353.9|6353.9|6353.9|6353.9|6353.9|6353.9|6353.9|0
1648647460000|2022-03-30 13:37:40|6354.02|6354.02|6354.02|6354.02|6354.02|6354.02|6354.02|6354.02|0
1648647480000|2022-03-30 13:38:00|6354.13|6354.13|6354.13|6354.13|6354.13|6354.13|6354.13|6354.13|0
1648647490000|2022-03-30 13:38:10|6354.87|6354.87|6355.72|6355.72|6356.3|6356.3|6354.87|6354.87|0
1648647520000|2022-03-30 13:38:40|6356.43|6356.43|6356.43|6356.43|6356.43|6356.43|6356.43|6356.43|0
1648647530000|2022-03-30 13:38:50|6354.29|6354.29|6354.29|6354.29|6354.29|6354.29|6354.29|6354.29|0
1648647540000|2022-03-30 13:39:00|6355|6355|6356.08|6356.08|6356.08|6356.08|6355|6355|0
1648647550000|2022-03-30 13:39:10|6356.79|6356.79|6356.79|6356.79|6356.79|6356.79|6356.79|6356.79|0
1648647580000|2022-03-30 13:39:40|6356.08|6356.08|6355.37|6355.37|6356.08|6356.08|6355.37|6355.37|0
1648647590000|2022-03-30 13:39:50|6354.65|6354.65|6354.41|6354.41|6354.65|6354.65|6354.16|6354.16|0
1648647600000|2022-03-30 13:40:00|6354.52|6354.52|6354.77|6354.77|6354.77|6354.77|6354.52|6354.52|0
1648647610000|2022-03-30 13:40:10|6352.63|6352.63|6352.63|6352.63|6352.63|6352.63|6352.63|6352.63|0
1648647620000|2022-03-30 13:40:20|6352.97|6352.97|6352.97|6352.97|6352.97|6352.97|6352.97|6352.97|0
1648647640000|2022-03-30 13:40:40|6352.48|6352.48|6352.48|6352.48|6352.48|6352.48|6352.48|6352.48|0
1648647660000|2022-03-30 13:41:00|6351.8|6351.8|6350.38|6350.38|6351.8|6351.8|6349.67|6349.67|0
1648647680000|2022-03-30 13:41:20|6349.92|6349.92|6348.83|6348.83|6350.25|6350.25|6348.83|6348.83|0
1648647700000|2022-03-30 13:41:40|6349.54|6349.54|6349.54|6349.54|6349.54|6349.54|6349.54|6349.54|0
1648647710000|2022-03-30 13:41:50|6348.83|6348.83|6348.83|6348.83|6348.83|6348.83|6348.83|6348.83|0
1648647730000|2022-03-30 13:42:10|6348.16|6348.16|6348.04|6348.04|6348.16|6348.16|6348.04|6348.04|0
1648647740000|2022-03-30 13:42:20|6349.96|6349.96|6350.63|6350.63|6351.38|6351.38|6349.96|6349.96|0
1648647750000|2022-03-30 13:42:30|6351.34|6351.34|6351.34|6351.34|6351.34|6351.34|6351.34|6351.34|0
1648647770000|2022-03-30 13:42:50|6352.06|6352.06|6352.06|6352.06|6352.06|6352.06|6352.06|6352.06|0
1648647780000|2022-03-30 13:43:00|6352.32|6352.32|6352.32|6352.32|6352.32|6352.32|6352.32|6352.32|0
1648647790000|2022-03-30 13:43:10|6352.09|6352.09|6352.09|6352.09|6352.09|6352.09|6352.09|6352.09|0
1648647820000|2022-03-30 13:43:40|6352.42|6352.42|6351.71|6351.71|6352.42|6352.42|6351|6351|0
1648647830000|2022-03-30 13:43:50|6352.42|6352.42|6352.42|6352.42|6352.42|6352.42|6352.42|6352.42|0
1648647840000|2022-03-30 13:44:00|6354.56|6354.56|6354.31|6354.31|6354.81|6354.81|6354.31|6354.31|0
1648647850000|2022-03-30 13:44:10|6353.6|6353.6|6352.89|6352.89|6353.6|6353.6|6352.89|6352.89|0
1648647860000|2022-03-30 13:44:20|6352.18|6352.18|6352.66|6352.66|6352.66|6352.66|6351.94|6351.94|0
1648647890000|2022-03-30 13:44:50|6352.43|6352.43|6350.29|6350.29|6352.43|6352.43|6350.29|6350.29|0
1648647900000|2022-03-30 13:45:00|6350.52|6350.52|6350.29|6350.29|6350.52|6350.52|6350.29|6350.29|0
1648647910000|2022-03-30 13:45:10|6350.17|6350.17|6350.06|6350.06|6350.17|6350.17|6350.06|6350.06|0
1648647920000|2022-03-30 13:45:20|6349.94|6349.94|6350.77|6350.77|6352.19|6352.19|6349.94|6349.94|0
1648647960000|2022-03-30 13:46:00|6351.03|6351.03|6351.03|6351.03|6351.03|6351.03|6351.03|6351.03|0
1648647980000|2022-03-30 13:46:20|6351.28|6351.28|6350.7|6350.7|6351.28|6351.28|6350.7|6350.7|0
1648647990000|2022-03-30 13:46:30|6350.96|6350.96|6354.15|6354.15|6354.15|6354.15|6350.96|6350.96|0
1648648010000|2022-03-30 13:46:50|6353.44|6353.44|6353.44|6353.44|6353.44|6353.44|6353.32|6353.32|0
1648648020000|2022-03-30 13:47:00|6352.72|6352.72|6352.72|6352.72|6352.72|6352.72|6352.72|6352.72|0
1648648030000|2022-03-30 13:47:10|6352.14|6352.14|6352.72|6352.72|6352.72|6352.72|6352.14|6352.14|0
1648648040000|2022-03-30 13:47:20|6354.15|6354.15|6354.89|6354.89|6354.89|6354.89|6354.15|6354.15|0
1648648050000|2022-03-30 13:47:30|6355.13|6355.13|6355.13|6355.13|6355.13|6355.13|6355.13|6355.13|0
1648648060000|2022-03-30 13:47:40|6356.56|6356.56|6356.3|6356.3|6356.56|6356.56|6355.85|6355.85|0
1648648080000|2022-03-30 13:48:00|6356.05|6356.05|6353.2|6353.2|6356.05|6356.05|6353.2|6353.2|0
1648648090000|2022-03-30 13:48:10|6352.53|6352.53|6349.66|6349.66|6352.53|6352.53|6349.66|6349.66|0
1648648100000|2022-03-30 13:48:20|6349.16|6349.16|6349.16|6349.16|6349.16|6349.16|6349.16|6349.16|0
1648648110000|2022-03-30 13:48:30|6348.9|6348.9|6347.47|6347.47|6348.9|6348.9|6346.76|6346.76|0
1648648120000|2022-03-30 13:48:40|6348.19|6348.19|6348.19|6348.19|6348.19|6348.19|6348.19|6348.19|0
1648648140000|2022-03-30 13:49:00|6346.76|6346.76|6346.76|6346.76|6346.76|6346.76|6346.76|6346.76|0
1648648160000|2022-03-30 13:49:20|6347.01|6347.01|6347.01|6347.01|6347.01|6347.01|6347.01|6347.01|0
1648648190000|2022-03-30 13:49:50|6350.57|6350.57|6351.28|6351.28|6351.28|6351.28|6350.57|6350.57|0
1648648200000|2022-03-30 13:50:00|6350.95|6350.95|6350.95|6350.95|6350.95|6350.95|6350.95|6350.95|0
1648648210000|2022-03-30 13:50:10|6351.66|6351.66|6351.66|6351.66|6351.66|6351.66|6351.66|6351.66|0
1648648220000|2022-03-30 13:50:20|6351.31|6351.31|6350.71|6350.71|6351.43|6351.43|6350.71|6350.71|0
1648648230000|2022-03-30 13:50:30|6351.43|6351.43|6351.66|6351.66|6351.66|6351.66|6351.43|6351.43|0
1648648260000|2022-03-30 13:51:00|6352.37|6352.37|6351.54|6351.54|6352.71|6352.71|6351.54|6351.54|0
1648648270000|2022-03-30 13:51:10|6351.66|6351.66|6351.66|6351.66|6351.66|6351.66|6351.66|6351.66|0
1648648280000|2022-03-30 13:51:20|6352.37|6352.37|6352.37|6352.37|6352.37|6352.37|6352.37|6352.37|0
1648648290000|2022-03-30 13:51:30|6353.04|6353.04|6352.17|6352.17|6353.04|6353.04|6352.17|6352.17|0
1648648300000|2022-03-30 13:51:40|6352.91|6352.91|6353.15|6353.15|6353.15|6353.15|6352.91|6352.91|0
1648648310000|2022-03-30 13:51:50|6355.29|6355.29|6355.29|6355.29|6355.29|6355.29|6355.29|6355.29|0
1648648320000|2022-03-30 13:52:00|6354.58|6354.58|6352.44|6352.44|6354.58|6354.58|6352.44|6352.44|0
1648648330000|2022-03-30 13:52:10|6352.97|6352.97|6353.78|6353.78|6354.04|6354.04|6352.97|6352.97|0
1648648350000|2022-03-30 13:52:30|6354.03|6354.03|6354.26|6354.26|6354.26|6354.26|6354.03|6354.03|0
1648648360000|2022-03-30 13:52:40|6357.82|6357.82|6359.21|6359.21|6359.21|6359.21|6357.82|6357.82|0
1648648370000|2022-03-30 13:52:50|6358.5|6358.5|6359.24|6359.24|6359.24|6359.24|6358.5|6358.5|0
1648648390000|2022-03-30 13:53:10|6357.11|6357.11|6356.39|6356.39|6357.11|6357.11|6356.39|6356.39|0
1648648400000|2022-03-30 13:53:20|6355.65|6355.65|6355.65|6355.65|6355.9|6355.9|6355.65|6355.65|0
1648648410000|2022-03-30 13:53:30|6355.32|6355.32|6355.65|6355.65|6355.65|6355.65|6355.32|6355.32|0
1648648430000|2022-03-30 13:53:50|6357.79|6357.79|6358.5|6358.5|6358.5|6358.5|6357.79|6357.79|0
1648648440000|2022-03-30 13:54:00|6358.77|6358.77|6358.77|6358.77|6358.77|6358.77|6358.77|6358.77|0
1648648450000|2022-03-30 13:54:10|6360.19|6360.19|6360.19|6360.19|6360.19|6360.19|6360.19|6360.19|0
1648648460000|2022-03-30 13:54:20|6358.77|6358.77|6358.77|6358.77|6358.77|6358.77|6358.77|6358.77|0
1648648470000|2022-03-30 13:54:30|6358.65|6358.65|6358.65|6358.65|6358.65|6358.65|6358.65|6358.65|0
1648648480000|2022-03-30 13:54:40|6358.53|6358.53|6358.53|6358.53|6358.53|6358.53|6358.53|6358.53|0
1648648500000|2022-03-30 13:55:00|6358.8|6358.8|6359.4|6359.4|6359.4|6359.4|6358.8|6358.8|0
1648648510000|2022-03-30 13:55:10|6359.51|6359.51|6361.68|6361.68|6361.68|6361.68|6359.51|6359.51|0
1648648520000|2022-03-30 13:55:20|6361.79|6361.79|6362.58|6362.58|6362.58|6362.58|6361.79|6361.79|0
1648648560000|2022-03-30 13:56:00|6361.16|6361.16|6361.04|6361.04|6361.16|6361.16|6361.04|6361.04|0
1648648570000|2022-03-30 13:56:10|6360.33|6360.33|6360.08|6360.08|6360.33|6360.33|6360.08|6360.08|0
1648648610000|2022-03-30 13:56:50|6355.85|6355.85|6355.89|6355.89|6355.89|6355.89|6353.75|6353.75|0
1648648620000|2022-03-30 13:57:00|6356.6|6356.6|6356.6|6356.6|6356.6|6356.6|6356.6|6356.6|0
1648648630000|2022-03-30 13:57:10|6358.03|6358.03|6359.35|6359.35|6359.35|6359.35|6358.03|6358.03|0
1648648640000|2022-03-30 13:57:20|6359.59|6359.59|6361.02|6361.02|6361.02|6361.02|6359.59|6359.59|0
1648648660000|2022-03-30 13:57:40|6361.27|6361.27|6361.51|6361.51|6361.51|6361.51|6361.27|6361.27|0
1648648680000|2022-03-30 13:58:00|6361.4|6361.4|6360.9|6360.9|6361.4|6361.4|6360.9|6360.9|0
1648648730000|2022-03-30 13:58:50|6361.49|6361.49|6361.15|6361.15|6361.49|6361.49|6361.15|6361.15|0
1648648740000|2022-03-30 13:59:00|6360.9|6360.9|6360.9|6360.9|6360.9|6360.9|6360.9|6360.9|0
1648648750000|2022-03-30 13:59:10|6361.13|6361.13|6361.13|6361.13|6361.13|6361.13|6361.13|6361.13|0
1648648760000|2022-03-30 13:59:20|6361.4|6361.4|6363.32|6363.32|6363.32|6363.32|6361.4|6361.4|0
1648648770000|2022-03-30 13:59:30|6364.03|6364.03|6364.26|6364.26|6364.26|6364.26|6364.03|6364.03|0
1648648780000|2022-03-30 13:59:40|6365.68|6365.68|6365.68|6365.68|6365.68|6365.68|6365.68|6365.68|0
1648648790000|2022-03-30 13:59:50|6365.93|6365.93|6367.49|6367.49|6367.49|6367.49|6365.93|6365.93|0
1648648810000|2022-03-30 14:00:10|6366.78|6366.78|6366.78|6366.78|6366.78|6366.78|6366.78|6366.78|0
1648648820000|2022-03-30 14:00:20|6366.43|6366.43|6365.34|6365.34|6366.43|6366.43|6365.22|6365.22|0
1648648830000|2022-03-30 14:00:30|6366.05|6366.05|6365.79|6365.79|6366.05|6366.05|6365.79|6365.79|0
1648648840000|2022-03-30 14:00:40|6365.12|6365.12|6364.78|6364.78|6365.12|6365.12|6364.78|6364.78|0
1648648890000|2022-03-30 14:01:30|6364.29|6364.29|6366.03|6366.03|6366.03|6366.03|6364.29|6364.29|0
1648648900000|2022-03-30 14:01:40|6366.28|6366.28|6366.28|6366.28|6366.28|6366.28|6366.28|6366.28|0
1648648910000|2022-03-30 14:01:50|6366.99|6366.99|6367.71|6367.71|6368.42|6368.42|6366.99|6366.99|0
1648648920000|2022-03-30 14:02:00|6369.84|6369.84|6371.27|6371.27|6371.27|6371.27|6369.13|6369.13|0
1648648940000|2022-03-30 14:02:20|6371.5|6371.5|6371.5|6371.5|6371.5|6371.5|6371.5|6371.5|0
1648648950000|2022-03-30 14:02:30|6371.61|6371.61|6371.5|6371.5|6371.61|6371.61|6371.5|6371.5|0
1648648970000|2022-03-30 14:02:50|6372.1|6372.1|6373.89|6373.89|6373.89|6373.89|6372.1|6372.1|0
1648648990000|2022-03-30 14:03:10|6374.13|6374.13|6374.13|6374.13|6374.13|6374.13|6374.13|6374.13|0
1648649010000|2022-03-30 14:03:30|6374.38|6374.38|6374.38|6374.38|6374.38|6374.38|6374.38|6374.38|0
1648649020000|2022-03-30 14:03:40|6377.94|6377.94|6379.93|6379.93|6379.93|6379.93|6377.94|6377.94|0
1648649030000|2022-03-30 14:03:50|6379.22|6379.22|6378.84|6378.84|6379.22|6379.22|6378.51|6378.51|0
1648649040000|2022-03-30 14:04:00|6379.35|6379.35|6379.6|6379.6|6379.6|6379.6|6379.35|6379.35|0
1648649050000|2022-03-30 14:04:10|6377.22|6377.22|6376.04|6376.04|6377.22|6377.22|6376.04|6376.04|0
1648649060000|2022-03-30 14:04:20|6376.3|6376.3|6376.3|6376.3|6376.3|6376.3|6376.3|6376.3|0
1648649070000|2022-03-30 14:04:30|6378.44|6378.44|6379.02|6379.02|6379.02|6379.02|6378.44|6378.44|0
1648649090000|2022-03-30 14:04:50|6379.37|6379.37|6379.37|6379.37|6379.37|6379.37|6379.37|6379.37|0
1648649110000|2022-03-30 14:05:10|6379.95|6379.95|6379.95|6379.95|6379.95|6379.95|6379.95|6379.95|0
1648649140000|2022-03-30 14:05:40|6380.21|6380.21|6380.21|6380.21|6380.21|6380.21|6380.21|6380.21|0
1648649170000|2022-03-30 14:06:10|6380.92|6380.92|6382|6382|6382|6382|6380.92|6380.92|0
1648649180000|2022-03-30 14:06:20|6381.29|6381.29|6381.29|6381.29|6381.29|6381.29|6381.29|6381.29|0
1648649190000|2022-03-30 14:06:30|6382|6382|6379.98|6379.98|6382|6382|6379.98|6379.98|0
1648649200000|2022-03-30 14:06:40|6377.01|6377.01|6376.3|6376.3|6377.01|6377.01|6376.3|6376.3|0
1648649220000|2022-03-30 14:07:00|6376.05|6376.05|6375.59|6375.59|6376.05|6376.05|6375.59|6375.59|0
1648649240000|2022-03-30 14:07:20|6376.55|6376.55|6376.66|6376.66|6376.66|6376.66|6376.55|6376.55|0
1648649270000|2022-03-30 14:07:50|6376.33|6376.33|6376.59|6376.59|6376.59|6376.59|6376.33|6376.33|0
1648649290000|2022-03-30 14:08:10|6375.88|6375.88|6375.88|6375.88|6375.88|6375.88|6375.88|6375.88|0
1648649330000|2022-03-30 14:08:50|6376.59|6376.59|6377.3|6377.3|6378.73|6378.73|6376.59|6376.59|0
1648649340000|2022-03-30 14:09:00|6377.19|6377.19|6377.19|6377.19|6377.19|6377.19|6377.19|6377.19|0
1648649350000|2022-03-30 14:09:10|6377.52|6377.52|6377.52|6377.52|6377.52|6377.52|6377.52|6377.52|0
1648649380000|2022-03-30 14:09:40|6377.28|6377.28|6377.28|6377.28|6377.28|6377.28|6377.28|6377.28|0
1648649390000|2022-03-30 14:09:50|6376.94|6376.94|6377.17|6377.17|6377.17|6377.17|6376.94|6376.94|0
1648649410000|2022-03-30 14:10:10|6378.6|6378.6|6377.54|6377.54|6379.31|6379.31|6377.17|6377.17|0
1648649440000|2022-03-30 14:10:40|6378.96|6378.96|6378.96|6378.96|6378.96|6378.96|6378.96|6378.96|0
1648649450000|2022-03-30 14:10:50|6379.45|6379.45|6379.45|6379.45|6379.45|6379.45|6379.45|6379.45|0
1648649460000|2022-03-30 14:11:00|6379.7|6379.7|6379.7|6379.7|6379.7|6379.7|6379.7|6379.7|0
1648649470000|2022-03-30 14:11:10|6380.41|6380.41|6380.41|6380.41|6380.41|6380.41|6380.41|6380.41|0
1648649480000|2022-03-30 14:11:20|6380.07|6380.07|6380.07|6380.07|6380.07|6380.07|6380.07|6380.07|0
1648649500000|2022-03-30 14:11:40|6380.78|6380.78|6380.07|6380.07|6380.78|6380.78|6380.07|6380.07|0
1648649530000|2022-03-30 14:12:10|6379.82|6379.82|6380.07|6380.07|6380.07|6380.07|6379.82|6379.82|0
1648649580000|2022-03-30 14:13:00|6379.33|6379.33|6379.33|6379.33|6379.33|6379.33|6379.33|6379.33|0
1648649600000|2022-03-30 14:13:20|6378.99|6378.99|6378.99|6378.99|6378.99|6378.99|6378.99|6378.99|0
1648649640000|2022-03-30 14:14:00|6379.11|6379.11|6379.11|6379.11|6379.11|6379.11|6379.11|6379.11|0
1648649650000|2022-03-30 14:14:10|6377.68|6377.68|6376.26|6376.26|6377.68|6377.68|6376.26|6376.26|0
1648649660000|2022-03-30 14:14:20|6376.03|6376.03|6375.69|6375.69|6376.03|6376.03|6375.69|6375.69|0
1648649670000|2022-03-30 14:14:30|6376.4|6376.4|6376.4|6376.4|6376.4|6376.4|6376.4|6376.4|0
1648649700000|2022-03-30 14:15:00|6375.69|6375.69|6375.69|6375.69|6375.69|6375.69|6375.69|6375.69|0
1648649710000|2022-03-30 14:15:10|6375.81|6375.81|6377.11|6377.11|6377.11|6377.11|6375.69|6375.69|0
1648649730000|2022-03-30 14:15:30|6376.4|6376.4|6376.4|6376.4|6376.4|6376.4|6376.4|6376.4|0
1648649740000|2022-03-30 14:15:40|6377.11|6377.11|6377.83|6377.83|6377.83|6377.83|6377.11|6377.11|0
1648649750000|2022-03-30 14:15:50|6378.16|6378.16|6379.6|6379.6|6379.6|6379.6|6378.16|6378.16|0
1648649760000|2022-03-30 14:16:00|6379.35|6379.35|6379.35|6379.35|6379.35|6379.35|6379.35|6379.35|0
1648649790000|2022-03-30 14:16:30|6379.23|6379.23|6379.23|6379.23|6379.23|6379.23|6379.23|6379.23|0
1648649800000|2022-03-30 14:16:40|6379.12|6379.12|6379.12|6379.12|6379.12|6379.12|6379.12|6379.12|0
1648649810000|2022-03-30 14:16:50|6378.87|6378.87|6378.87|6378.87|6378.87|6378.87|6378.87|6378.87|0
1648649820000|2022-03-30 14:17:00|6378.16|6378.16|6378.28|6378.28|6378.28|6378.28|6378.16|6378.16|0
1648649830000|2022-03-30 14:17:10|6378.16|6378.16|6378.16|6378.16|6378.16|6378.16|6378.16|6378.16|0
1648649850000|2022-03-30 14:17:30|6377.82|6377.82|6377.82|6377.82|6377.82|6377.82|6377.82|6377.82|0
1648649880000|2022-03-30 14:18:00|6378.54|6378.54|6378.54|6378.54|6378.54|6378.54|6378.54|6378.54|0
1648649920000|2022-03-30 14:18:40|6379.25|6379.25|6377.11|6377.11|6379.25|6379.25|6377.11|6377.11|0
1648649940000|2022-03-30 14:19:00|6377|6377|6377|6377|6377|6377|6377|6377|0
1648650000000|2022-03-30 14:20:00|6375.57|6375.57|6374.74|6374.74|6375.57|6375.57|6374.74|6374.74|0
1648650010000|2022-03-30 14:20:10|6376.17|6376.17|6375.45|6375.45|6376.17|6376.17|6375.45|6375.45|0
1648650040000|2022-03-30 14:20:40|6375.57|6375.57|6375.69|6375.69|6375.69|6375.69|6375.45|6375.45|0
1648650060000|2022-03-30 14:21:00|6374.97|6374.97|6374.97|6374.97|6374.97|6374.97|6374.97|6374.97|0
1648650080000|2022-03-30 14:21:20|6375.22|6375.22|6375.93|6375.93|6376.65|6376.65|6375.22|6375.22|0
1648650090000|2022-03-30 14:21:30|6376.27|6376.27|6376.27|6376.27|6376.27|6376.27|6376.27|6376.27|0
1648650100000|2022-03-30 14:21:40|6375.56|6375.56|6374.73|6374.73|6375.56|6375.56|6374.73|6374.73|0
1648650110000|2022-03-30 14:21:50|6376.15|6376.15|6376.27|6376.27|6376.27|6376.27|6376.15|6376.15|0
1648650140000|2022-03-30 14:22:20|6374.84|6374.84|6376.27|6376.27|6376.27|6376.27|6374.84|6374.84|0
1648650150000|2022-03-30 14:22:30|6376.38|6376.38|6373.05|6373.05|6376.38|6376.38|6373.05|6373.05|0
1648650160000|2022-03-30 14:22:40|6373.76|6373.76|6373.76|6373.76|6373.76|6373.76|6373.76|6373.76|0
1648650180000|2022-03-30 14:23:00|6373.65|6373.65|6372.22|6372.22|6373.89|6373.89|6372.22|6372.22|0
1648650190000|2022-03-30 14:23:10|6372.93|6372.93|6372.93|6372.93|6372.93|6372.93|6372.93|6372.93|0
1648650210000|2022-03-30 14:23:30|6373.05|6373.05|6373.05|6373.05|6373.05|6373.05|6373.05|6373.05|0
1648650220000|2022-03-30 14:23:40|6373.76|6373.76|6374.47|6374.47|6374.47|6374.47|6373.76|6373.76|0
1648650230000|2022-03-30 14:23:50|6374.36|6374.36|6374.62|6374.62|6374.62|6374.62|6374.36|6374.36|0
1648650250000|2022-03-30 14:24:10|6376.05|6376.05|6376.05|6376.05|6376.05|6376.05|6376.05|6376.05|0
1648650260000|2022-03-30 14:24:20|6376.76|6376.76|6376.76|6376.76|6376.76|6376.76|6376.76|6376.76|0
1648650270000|2022-03-30 14:24:30|6377.09|6377.09|6375.75|6375.75|6377.77|6377.77|6375.63|6375.63|0
1648650320000|2022-03-30 14:25:20|6377.17|6377.17|6375.11|6375.11|6377.17|6377.17|6375.11|6375.11|0
1648650330000|2022-03-30 14:25:30|6374.62|6374.62|6374.15|6374.15|6374.87|6374.87|6374.15|6374.15|0
1648650340000|2022-03-30 14:25:40|6375.58|6375.58|6375.58|6375.58|6375.58|6375.58|6375.58|6375.58|0
1648650350000|2022-03-30 14:25:50|6374.87|6374.87|6374.04|6374.04|6374.87|6374.87|6374.04|6374.04|0
1648650360000|2022-03-30 14:26:00|6373.55|6373.55|6372.96|6372.96|6373.55|6373.55|6372.96|6372.96|0
1648650370000|2022-03-30 14:26:10|6372.85|6372.85|6373.56|6373.56|6373.56|6373.56|6372.85|6372.85|0
1648650380000|2022-03-30 14:26:20|6371.42|6371.42|6372.85|6372.85|6372.85|6372.85|6371.42|6371.42|0
1648650390000|2022-03-30 14:26:30|6372.13|6372.13|6370|6370|6372.13|6372.13|6370|6370|0
1648650410000|2022-03-30 14:26:50|6369.74|6369.74|6369.85|6369.85|6369.85|6369.85|6369.74|6369.74|0
1648650430000|2022-03-30 14:27:10|6369.74|6369.74|6369.74|6369.74|6369.74|6369.74|6369.74|6369.74|0
1648650480000|2022-03-30 14:28:00|6370.23|6370.23|6372.83|6372.83|6372.83|6372.83|6370.23|6370.23|0
1648650500000|2022-03-30 14:28:20|6373.54|6373.54|6375.01|6375.01|6375.01|6375.01|6373.54|6373.54|0
1648650530000|2022-03-30 14:28:50|6375.25|6375.25|6375.01|6375.01|6375.5|6375.5|6375.01|6375.01|0
1648650550000|2022-03-30 14:29:10|6374.51|6374.51|6374.51|6374.51|6374.51|6374.51|6374.51|6374.51|0
1648650560000|2022-03-30 14:29:20|6373.8|6373.8|6373.8|6373.8|6373.8|6373.8|6373.8|6373.8|0
1648650570000|2022-03-30 14:29:30|6373.09|6373.09|6373.09|6373.09|6373.09|6373.09|6373.09|6373.09|0
1648650590000|2022-03-30 14:29:50|6372.38|6372.38|6372.38|6372.38|6372.38|6372.38|6372.38|6372.38|0
1648650650000|2022-03-30 14:30:50|6371.67|6371.67|6370.62|6370.62|6371.67|6371.67|6370.62|6370.62|0
1648650660000|2022-03-30 14:31:00|6370.37|6370.37|6370.15|6370.15|6370.37|6370.37|6368.95|6368.95|0
1648650680000|2022-03-30 14:31:20|6371.11|6371.11|6371.36|6371.36|6372.07|6372.07|6371.11|6371.11|0
1648650700000|2022-03-30 14:31:40|6373.38|6373.38|6379.12|6379.12|6379.12|6379.12|6373.38|6373.38|0
1648650710000|2022-03-30 14:31:50|6379.61|6379.61|6380.5|6380.5|6382.35|6382.35|6379.61|6379.61|0
1648650720000|2022-03-30 14:32:00|6381.92|6381.92|6382.26|6382.26|6382.26|6382.26|6381.92|6381.92|0
1648650730000|2022-03-30 14:32:10|6382.97|6382.97|6382.97|6382.97|6382.97|6382.97|6382.97|6382.97|0
1648650740000|2022-03-30 14:32:20|6382.26|6382.26|6381.58|6381.58|6382.26|6382.26|6381.58|6381.58|0
1648650750000|2022-03-30 14:32:30|6381.08|6381.08|6380.37|6380.37|6381.08|6381.08|6380.37|6380.37|0
1648650760000|2022-03-30 14:32:40|6380.12|6380.12|6380.12|6380.12|6380.12|6380.12|6380.12|6380.12|0
1648650770000|2022-03-30 14:32:50|6379.79|6379.79|6378.25|6378.25|6379.79|6379.79|6378.25|6378.25|0
1648650790000|2022-03-30 14:33:10|6378.58|6378.58|6378.71|6378.71|6378.83|6378.83|6378.58|6378.58|0
1648650800000|2022-03-30 14:33:20|6378.47|6378.47|6376.8|6376.8|6378.47|6378.47|6376.8|6376.8|0
1648650830000|2022-03-30 14:33:50|6376.55|6376.55|6376.55|6376.55|6376.55|6376.55|6376.55|6376.55|0
1648650840000|2022-03-30 14:34:00|6376.43|6376.43|6376.32|6376.32|6376.43|6376.43|6376.32|6376.32|0
1648650850000|2022-03-30 14:34:10|6375.6|6375.6|6373.47|6373.47|6375.6|6375.6|6373.47|6373.47|0
1648650900000|2022-03-30 14:35:00|6375.12|6375.12|6377.24|6377.24|6377.24|6377.24|6375.11|6375.11|0
1648650910000|2022-03-30 14:35:10|6377.13|6377.13|6377.13|6377.13|6377.13|6377.13|6377.13|6377.13|0
1648650930000|2022-03-30 14:35:30|6377.84|6377.84|6379.76|6379.76|6379.76|6379.76|6377.84|6377.84|0
1648650940000|2022-03-30 14:35:40|6379.26|6379.26|6379.26|6379.26|6379.26|6379.26|6379.26|6379.26|0
1648650960000|2022-03-30 14:36:00|6379.5|6379.5|6379.38|6379.38|6379.5|6379.5|6379.38|6379.38|0
1648650990000|2022-03-30 14:36:30|6379.26|6379.26|6379.26|6379.26|6379.26|6379.26|6379.26|6379.26|0
1648651010000|2022-03-30 14:36:50|6379.76|6379.76|6379.76|6379.76|6379.76|6379.76|6379.76|6379.76|0
1648651020000|2022-03-30 14:37:00|6380.47|6380.47|6379.16|6379.16|6381.3|6381.3|6379.16|6379.16|0
1648651060000|2022-03-30 14:37:40|6379.87|6379.87|6379.87|6379.87|6379.87|6379.87|6379.87|6379.87|0
1648651070000|2022-03-30 14:37:50|6380.12|6380.12|6381.87|6381.87|6381.87|6381.87|6380.12|6380.12|0
1648651080000|2022-03-30 14:38:00|6384|6384|6384|6384|6384|6384|6384|6384|0
1648651090000|2022-03-30 14:38:10|6384.99|6384.99|6385.7|6385.7|6385.7|6385.7|6384.99|6384.99|0
1648651100000|2022-03-30 14:38:20|6385.21|6385.21|6385.21|6385.21|6385.21|6385.21|6385.21|6385.21|0
1648651120000|2022-03-30 14:38:40|6385.32|6385.32|6385.32|6385.32|6385.32|6385.32|6385.32|6385.32|0
1648651130000|2022-03-30 14:38:50|6386.04|6386.04|6386.75|6386.75|6386.75|6386.75|6386.04|6386.04|0
1648651140000|2022-03-30 14:39:00|6384.74|6384.74|6384.77|6384.77|6385.25|6385.25|6384.74|6384.74|0
1648651150000|2022-03-30 14:39:10|6384.66|6384.66|6384.66|6384.66|6384.66|6384.66|6384.66|6384.66|0
1648651160000|2022-03-30 14:39:20|6384.16|6384.16|6384.16|6384.16|6384.16|6384.16|6384.16|6384.16|0
1648651180000|2022-03-30 14:39:40|6382.74|6382.74|6382.03|6382.03|6382.74|6382.74|6382.03|6382.03|0
1648651190000|2022-03-30 14:39:50|6381.32|6381.32|6380.34|6380.34|6381.32|6381.32|6380.34|6380.34|0
1648651200000|2022-03-30 14:40:00|6379.63|6379.63|6380.34|6380.34|6380.34|6380.34|6379.63|6379.63|0
1648651210000|2022-03-30 14:40:10|6380.08|6380.08|6380.08|6380.08|6380.08|6380.08|6380.08|6380.08|0
1648651220000|2022-03-30 14:40:20|6379.83|6379.83|6379.25|6379.25|6379.83|6379.83|6379.16|6379.16|0
1648651230000|2022-03-30 14:40:30|6378.54|6378.54|6378.54|6378.54|6378.54|6378.54|6378.54|6378.54|0
1648651240000|2022-03-30 14:40:40|6379.25|6379.25|6378.98|6378.98|6379.25|6379.25|6378.98|6378.98|0
1648651260000|2022-03-30 14:41:00|6379.45|6379.45|6379.33|6379.33|6379.45|6379.45|6379.33|6379.33|0
1648651270000|2022-03-30 14:41:10|6379.58|6379.58|6378.87|6378.87|6379.58|6379.58|6378.87|6378.87|0
1648651280000|2022-03-30 14:41:20|6378.15|6378.15|6377.22|6377.22|6378.15|6378.15|6377.22|6377.22|0
1648651340000|2022-03-30 14:42:20|6376.97|6376.97|6377.8|6377.8|6378.29|6378.29|6376.97|6376.97|0
1648651350000|2022-03-30 14:42:30|6377.55|6377.55|6377.55|6377.55|6377.55|6377.55|6377.55|6377.55|0
1648651370000|2022-03-30 14:42:50|6377.82|6377.82|6377.82|6377.82|6377.82|6377.82|6377.82|6377.82|0
1648651380000|2022-03-30 14:43:00|6377.57|6377.57|6377.57|6377.57|6377.57|6377.57|6377.57|6377.57|0
1648651390000|2022-03-30 14:43:10|6377.24|6377.24|6377.24|6377.24|6377.24|6377.24|6377.24|6377.24|0
1648651400000|2022-03-30 14:43:20|6376.97|6376.97|6376.97|6376.97|6376.97|6376.97|6376.97|6376.97|0
1648651410000|2022-03-30 14:43:30|6377.68|6377.68|6376.97|6376.97|6377.68|6377.68|6376.97|6376.97|0
1648651460000|2022-03-30 14:44:20|6376.71|6376.71|6376.71|6376.71|6376.71|6376.71|6376.71|6376.71|0
1648651490000|2022-03-30 14:44:50|6376.37|6376.37|6375.63|6375.63|6376.37|6376.37|6375.63|6375.63|0
1648651500000|2022-03-30 14:45:00|6374.92|6374.92|6374.92|6374.92|6374.92|6374.92|6374.92|6374.92|0
1648651510000|2022-03-30 14:45:10|6374.21|6374.21|6374.21|6374.21|6374.21|6374.21|6374.21|6374.21|0
1648651530000|2022-03-30 14:45:30|6373.87|6373.87|6373.87|6373.87|6373.87|6373.87|6373.87|6373.87|0
1648651540000|2022-03-30 14:45:40|6374.58|6374.58|6375.18|6375.18|6375.3|6375.3|6374.58|6374.58|0
1648651550000|2022-03-30 14:45:50|6375.89|6375.89|6375.89|6375.89|6375.89|6375.89|6375.89|6375.89|0
1648651560000|2022-03-30 14:46:00|6376.39|6376.39|6376.63|6376.63|6376.63|6376.63|6376.39|6376.39|0
1648651570000|2022-03-30 14:46:10|6376.4|6376.4|6376.29|6376.29|6376.4|6376.4|6376.29|6376.29|0
1648651580000|2022-03-30 14:46:20|6376.04|6376.04|6375.79|6375.79|6376.04|6376.04|6375.79|6375.79|0
1648651590000|2022-03-30 14:46:30|6375.68|6375.68|6375.53|6375.53|6375.79|6375.79|6375.53|6375.53|0
1648651670000|2022-03-30 14:47:50|6375.64|6375.64|6377.87|6377.87|6377.87|6377.87|6375.64|6375.64|0
1648651680000|2022-03-30 14:48:00|6378.11|6378.11|6376.69|6376.69|6378.11|6378.11|6376.69|6376.69|0
1648651690000|2022-03-30 14:48:10|6377.03|6377.03|6374.64|6374.64|6377.03|6377.03|6374.64|6374.64|0
1648651700000|2022-03-30 14:48:20|6375.36|6375.36|6375.4|6375.4|6376.07|6376.07|6375.36|6375.36|0
1648651710000|2022-03-30 14:48:30|6376.11|6376.11|6376.11|6376.11|6376.11|6376.11|6376.11|6376.11|0
1648651720000|2022-03-30 14:48:40|6376.82|6376.82|6379.28|6379.28|6379.28|6379.28|6376.82|6376.82|0
1648651730000|2022-03-30 14:48:50|6379.54|6379.54|6379.54|6379.54|6379.54|6379.54|6379.54|6379.54|0
1648651740000|2022-03-30 14:49:00|6380.26|6380.26|6380.75|6380.75|6380.75|6380.75|6380.26|6380.26|0
1648651750000|2022-03-30 14:49:10|6380.5|6380.5|6380.5|6380.5|6380.5|6380.5|6380.5|6380.5|0
1648651780000|2022-03-30 14:49:40|6380.75|6380.75|6381.98|6381.98|6381.98|6381.98|6380.75|6380.75|0
1648651790000|2022-03-30 14:49:50|6381.65|6381.65|6382.11|6382.11|6382.36|6382.36|6381.65|6381.65|0
1648651800000|2022-03-30 14:50:00|6381.86|6381.86|6381.86|6381.86|6381.86|6381.86|6381.86|6381.86|0
1648651810000|2022-03-30 14:50:10|6381.98|6381.98|6381.98|6381.98|6381.98|6381.98|6381.98|6381.98|0
1648651870000|2022-03-30 14:51:10|6382.24|6382.24|6382.24|6382.24|6382.24|6382.24|6382.24|6382.24|0
1648651880000|2022-03-30 14:51:20|6380.82|6380.82|6378.68|6378.68|6380.82|6380.82|6378.68|6378.68|0
1648651890000|2022-03-30 14:51:30|6378.44|6378.44|6378.51|6378.51|6378.77|6378.77|6378.44|6378.44|0
1648652010000|2022-03-30 14:53:30|6377.8|6377.8|6377.8|6377.8|6377.8|6377.8|6377.8|6377.8|0
1648652020000|2022-03-30 14:53:40|6379.22|6379.22|6379.34|6379.34|6379.34|6379.34|6379.22|6379.22|0
1648652030000|2022-03-30 14:53:50|6378.63|6378.63|6378.63|6378.63|6378.63|6378.63|6378.63|6378.63|0
1648652040000|2022-03-30 14:54:00|6378.96|6378.96|6378.96|6378.96|6378.96|6378.96|6378.96|6378.96|0
1648652050000|2022-03-30 14:54:10|6381.46|6381.46|6382.19|6382.19|6382.68|6382.68|6381.21|6381.21|0
1648652060000|2022-03-30 14:54:20|6382.9|6382.9|6383.24|6383.24|6383.24|6383.24|6382.9|6382.9|0
1648652070000|2022-03-30 14:54:30|6382.53|6382.53|6381.94|6381.94|6382.53|6382.53|6381.94|6381.94|0
1648652080000|2022-03-30 14:54:40|6382.06|6382.06|6381.35|6381.35|6382.06|6382.06|6381.35|6381.35|0
1648652090000|2022-03-30 14:54:50|6379.92|6379.92|6379.92|6379.92|6379.92|6379.92|6379.92|6379.92|0
1648652100000|2022-03-30 14:55:00|6380.26|6380.26|6380.97|6380.97|6380.97|6380.97|6380.26|6380.26|0
1648652150000|2022-03-30 14:55:50|6381.22|6381.22|6381.22|6381.22|6381.22|6381.22|6381.22|6381.22|0
1648652160000|2022-03-30 14:56:00|6380.51|6380.51|6380.51|6380.51|6380.51|6380.51|6380.51|6380.51|0
1648652210000|2022-03-30 14:56:50|6380.75|6380.75|6380.75|6380.75|6380.75|6380.75|6380.75|6380.75|0
1648652220000|2022-03-30 14:57:00|6382.14|6382.14|6382.38|6382.38|6382.38|6382.38|6382.14|6382.14|0
1648652250000|2022-03-30 14:57:30|6382.63|6382.63|6382.88|6382.88|6382.88|6382.88|6382.63|6382.63|0
1648652260000|2022-03-30 14:57:40|6382.99|6382.99|6382.99|6382.99|6382.99|6382.99|6382.99|6382.99|0
1648652280000|2022-03-30 14:58:00|6382.28|6382.28|6382.28|6382.28|6382.28|6382.28|6382.28|6382.28|0
1648652300000|2022-03-30 14:58:20|6381.79|6381.79|6381.79|6381.79|6381.79|6381.79|6381.79|6381.79|0
1648652310000|2022-03-30 14:58:30|6382.02|6382.02|6381.57|6381.57|6382.02|6382.02|6381.57|6381.57|0
1648652350000|2022-03-30 14:59:10|6381.33|6381.33|6381.22|6381.22|6381.33|6381.33|6381.22|6381.22|0
1648652360000|2022-03-30 14:59:20|6381.93|6381.93|6381.93|6381.93|6381.93|6381.93|6381.93|6381.93|0
1648652390000|2022-03-30 14:59:50|6381.82|6381.82|6382.08|6382.08|6382.08|6382.08|6381.1|6381.1|0
1648652430000|2022-03-30 15:00:30|6381.96|6381.96|6381.96|6381.96|6381.96|6381.96|6381.96|6381.96|0
1648652440000|2022-03-30 15:00:40|6381.72|6381.72|6381.72|6381.72|6381.72|6381.72|6381.72|6381.72|0
1648652450000|2022-03-30 15:00:50|6381.96|6381.96|6381.96|6381.96|6381.96|6381.96|6381.96|6381.96|0
1648652480000|2022-03-30 15:01:20|6380.54|6380.54|6380.2|6380.2|6380.54|6380.54|6379.87|6379.87|0
1648652490000|2022-03-30 15:01:30|6380.87|6380.87|6379.2|6379.2|6380.87|6380.87|6379.2|6379.2|0
1648652500000|2022-03-30 15:01:40|6378.96|6378.96|6380.12|6380.12|6380.12|6380.12|6378.96|6378.96|0
1648652510000|2022-03-30 15:01:50|6380.83|6380.83|6381.55|6381.55|6382.26|6382.26|6380.83|6380.83|0
1648652520000|2022-03-30 15:02:00|6381.79|6381.79|6381.79|6381.79|6381.79|6381.79|6381.79|6381.79|0
1648652540000|2022-03-30 15:02:20|6381.08|6381.08|6381.08|6381.08|6381.08|6381.08|6381.08|6381.08|0
1648652560000|2022-03-30 15:02:40|6380.75|6380.75|6380.5|6380.5|6380.75|6380.75|6380.5|6380.5|0
1648652570000|2022-03-30 15:02:50|6380.25|6380.25|6380.48|6380.48|6380.48|6380.48|6380.25|6380.25|0
1648652600000|2022-03-30 15:03:20|6381.44|6381.44|6382.65|6382.65|6382.65|6382.65|6381.44|6381.44|0
1648652610000|2022-03-30 15:03:30|6383.36|6383.36|6383.59|6383.59|6383.59|6383.59|6383.36|6383.36|0
1648652640000|2022-03-30 15:04:00|6382.88|6382.88|6382.88|6382.88|6382.88|6382.88|6382.88|6382.88|0
1648652650000|2022-03-30 15:04:10|6382.38|6382.38|6382.38|6382.38|6382.38|6382.38|6382.38|6382.38|0
1648652660000|2022-03-30 15:04:20|6382.15|6382.15|6382.15|6382.15|6382.15|6382.15|6382.15|6382.15|0
1648652690000|2022-03-30 15:04:50|6382.86|6382.86|6382.15|6382.15|6382.86|6382.86|6382.15|6382.15|0
1648652740000|2022-03-30 15:05:40|6381.82|6381.82|6381.93|6381.93|6382.19|6382.19|6381.48|6381.48|0
1648652750000|2022-03-30 15:05:50|6382.53|6382.53|6381.7|6381.7|6382.53|6382.53|6381.45|6381.45|0
1648652760000|2022-03-30 15:06:00|6381.95|6381.95|6381.95|6381.95|6381.95|6381.95|6381.95|6381.95|0
1648652770000|2022-03-30 15:06:10|6381.23|6381.23|6381.95|6381.95|6381.95|6381.95|6381.23|6381.23|0
1648652780000|2022-03-30 15:06:20|6382.66|6382.66|6381.95|6381.95|6382.66|6382.66|6381.95|6381.95|0
1648652790000|2022-03-30 15:06:30|6381.83|6381.83|6381.83|6381.83|6381.83|6381.83|6381.83|6381.83|0
1648652810000|2022-03-30 15:06:50|6381.95|6381.95|6381.95|6381.95|6381.95|6381.95|6381.95|6381.95|0
1648652820000|2022-03-30 15:07:00|6383.37|6383.37|6383.37|6383.37|6383.37|6383.37|6383.37|6383.37|0
1648652830000|2022-03-30 15:07:10|6384.08|6384.08|6384.55|6384.55|6384.55|6384.55|6384.08|6384.08|0
1648652840000|2022-03-30 15:07:20|6385.22|6385.22|6385.47|6385.47|6385.47|6385.47|6384.75|6384.75|0
1648652860000|2022-03-30 15:07:40|6385.22|6385.22|6385.22|6385.22|6385.22|6385.22|6385.22|6385.22|0
1648652890000|2022-03-30 15:08:10|6384.97|6384.97|6385.22|6385.22|6385.22|6385.22|6384.97|6384.97|0
1648652900000|2022-03-30 15:08:20|6385.47|6385.47|6385.47|6385.47|6385.47|6385.47|6385.47|6385.47|0
1648652920000|2022-03-30 15:08:40|6386.18|6386.18|6386.18|6386.18|6386.18|6386.18|6386.18|6386.18|0
1648652930000|2022-03-30 15:08:50|6385.95|6385.95|6385.95|6385.95|6385.95|6385.95|6385.37|6385.37|0
1648652940000|2022-03-30 15:09:00|6386.66|6386.66|6385.95|6385.95|6386.66|6386.66|6385.95|6385.95|0
1648652950000|2022-03-30 15:09:10|6387.37|6387.37|6387.49|6387.49|6387.49|6387.49|6387.26|6387.26|0
1648652970000|2022-03-30 15:09:30|6387.37|6387.37|6385.95|6385.95|6387.37|6387.37|6385.95|6385.95|0
1648652980000|2022-03-30 15:09:40|6386.29|6386.29|6385.93|6385.93|6386.29|6386.29|6385.7|6385.7|0
1648652990000|2022-03-30 15:09:50|6385.82|6385.82|6385.6|6385.6|6385.93|6385.93|6385.6|6385.6|0
1648653000000|2022-03-30 15:10:00|6385.36|6385.36|6385.48|6385.48|6385.48|6385.48|6385.36|6385.36|0
1648653010000|2022-03-30 15:10:10|6384.77|6384.77|6384.77|6384.77|6384.77|6384.77|6384.77|6384.77|0
1648653020000|2022-03-30 15:10:20|6384.06|6384.06|6382.63|6382.63|6384.06|6384.06|6382.63|6382.63|0
1648653040000|2022-03-30 15:10:40|6381.92|6381.92|6382.04|6382.04|6382.04|6382.04|6381.21|6381.21|0
1648653060000|2022-03-30 15:11:00|6381.7|6381.7|6381.7|6381.7|6381.7|6381.7|6381.7|6381.7|0
1648653070000|2022-03-30 15:11:10|6381.36|6381.36|6382.53|6382.53|6383.03|6383.03|6381.36|6381.36|0
1648653090000|2022-03-30 15:11:30|6384.66|6384.66|6384.07|6384.07|6384.78|6384.78|6384.07|6384.07|0
1648653110000|2022-03-30 15:11:50|6384.65|6384.65|6385.86|6385.86|6385.86|6385.86|6384.65|6384.65|0
1648653120000|2022-03-30 15:12:00|6385.28|6385.28|6384.56|6384.56|6385.39|6385.39|6384.56|6384.56|0
1648653210000|2022-03-30 15:13:30|6384.9|6384.9|6386.32|6386.32|6386.32|6386.32|6384.9|6384.9|0
1648653220000|2022-03-30 15:13:40|6386.44|6386.44|6386.44|6386.44|6386.44|6386.44|6386.44|6386.44|0
1648653230000|2022-03-30 15:13:50|6386.19|6386.19|6386.19|6386.19|6386.19|6386.19|6386.19|6386.19|0
1648653240000|2022-03-30 15:14:00|6386.43|6386.43|6383.58|6383.58|6386.43|6386.43|6383.58|6383.58|0
1648653260000|2022-03-30 15:14:20|6383.69|6383.69|6384.4|6384.4|6384.4|6384.4|6383.69|6383.69|0
1648653270000|2022-03-30 15:14:30|6384.16|6384.16|6384.16|6384.16|6384.16|6384.16|6384.16|6384.16|0
1648653280000|2022-03-30 15:14:40|6383.82|6383.82|6383.11|6383.11|6383.82|6383.82|6383.11|6383.11|0
1648653290000|2022-03-30 15:14:50|6382.4|6382.4|6381.83|6381.83|6382.4|6382.4|6381.83|6381.83|0
1648653300000|2022-03-30 15:15:00|6381.12|6381.12|6381.12|6381.12|6381.12|6381.12|6381.12|6381.12|0
1648653310000|2022-03-30 15:15:10|6380.78|6380.78|6380.78|6380.78|6380.78|6380.78|6380.78|6380.78|0
1648653330000|2022-03-30 15:15:30|6380.07|6380.07|6380.07|6380.07|6380.07|6380.07|6380.07|6380.07|0
1648653350000|2022-03-30 15:15:50|6379.72|6379.72|6379.72|6379.72|6379.72|6379.72|6379.72|6379.72|0
1648653370000|2022-03-30 15:16:10|6379.99|6379.99|6377.49|6377.49|6379.99|6379.99|6377.49|6377.49|0
1648653380000|2022-03-30 15:16:20|6376.78|6376.78|6376.78|6376.78|6376.78|6376.78|6376.78|6376.78|0
1648653390000|2022-03-30 15:16:30|6377.49|6377.49|6377.49|6377.49|6377.49|6377.49|6377.49|6377.49|0
1648653420000|2022-03-30 15:17:00|6378.2|6378.2|6378.91|6378.91|6378.91|6378.91|6378.2|6378.2|0
1648653430000|2022-03-30 15:17:10|6379.58|6379.58|6379.92|6379.92|6379.92|6379.92|6379.58|6379.58|0
1648653450000|2022-03-30 15:17:30|6379.21|6379.21|6379.54|6379.54|6379.54|6379.54|6379.21|6379.21|0
1648653470000|2022-03-30 15:17:50|6379.88|6379.88|6381.08|6381.08|6381.08|6381.08|6379.88|6379.88|0
1648653480000|2022-03-30 15:18:00|6380.84|6380.84|6381.65|6381.65|6381.65|6381.65|6380.84|6380.84|0
1648653490000|2022-03-30 15:18:10|6381.88|6381.88|6382.46|6382.46|6382.46|6382.46|6381.88|6381.88|0
1648653500000|2022-03-30 15:18:20|6382.58|6382.58|6383.04|6383.04|6383.29|6383.29|6382.58|6382.58|0
1648653510000|2022-03-30 15:18:30|6382.7|6382.7|6382.03|6382.03|6382.7|6382.7|6382.03|6382.03|0
1648653520000|2022-03-30 15:18:40|6382.15|6382.15|6382.15|6382.15|6382.15|6382.15|6382.15|6382.15|0
1648653530000|2022-03-30 15:18:50|6381.81|6381.81|6381.81|6381.81|6381.81|6381.81|6381.81|6381.81|0
1648653550000|2022-03-30 15:19:10|6381.48|6381.48|6381.81|6381.81|6381.81|6381.81|6381.48|6381.48|0
1648653560000|2022-03-30 15:19:20|6381.55|6381.55|6381.55|6381.55|6381.55|6381.55|6381.55|6381.55|0
1648653570000|2022-03-30 15:19:30|6381.43|6381.43|6381.32|6381.32|6381.43|6381.43|6381.32|6381.32|0
1648653580000|2022-03-30 15:19:40|6381.43|6381.43|6380.94|6380.94|6381.43|6381.43|6380.94|6380.94|0
1648653590000|2022-03-30 15:19:50|6381.65|6381.65|6381.9|6381.9|6381.9|6381.9|6381.65|6381.65|0
1648653600000|2022-03-30 15:20:00|6381.19|6381.19|6383.32|6383.32|6383.32|6383.32|6381.19|6381.19|0
1648653620000|2022-03-30 15:20:20|6384.37|6384.37|6384.37|6384.37|6384.37|6384.37|6384.37|6384.37|0
1648653630000|2022-03-30 15:20:30|6384.26|6384.26|6384.97|6384.97|6384.97|6384.97|6384.01|6384.01|0
1648653660000|2022-03-30 15:21:00|6385.08|6385.08|6386.02|6386.02|6386.02|6386.02|6385.08|6385.08|0
1648653670000|2022-03-30 15:21:10|6386.73|6386.73|6387.44|6387.44|6387.44|6387.44|6386.73|6386.73|0
1648653680000|2022-03-30 15:21:20|6387.11|6387.11|6387.11|6387.11|6387.11|6387.11|6387.11|6387.11|0
1648653690000|2022-03-30 15:21:30|6387.82|6387.82|6388.81|6388.81|6388.81|6388.81|6387.82|6387.82|0
1648653700000|2022-03-30 15:21:40|6388.09|6388.09|6386.51|6386.51|6388.43|6388.43|6386.51|6386.51|0
1648653710000|2022-03-30 15:21:50|6387.22|6387.22|6387.22|6387.22|6387.22|6387.22|6387.22|6387.22|0
1648653720000|2022-03-30 15:22:00|6387.47|6387.47|6387.47|6387.47|6387.47|6387.47|6387.47|6387.47|0
1648653740000|2022-03-30 15:22:20|6388.18|6388.18|6387.47|6387.47|6388.18|6388.18|6387.47|6387.47|0
1648653750000|2022-03-30 15:22:30|6387.81|6387.81|6386.76|6386.76|6387.81|6387.81|6386.76|6386.76|0
1648653760000|2022-03-30 15:22:40|6386.05|6386.05|6386.05|6386.05|6386.05|6386.05|6386.05|6386.05|0
1648653770000|2022-03-30 15:22:50|6386.76|6386.76|6386.56|6386.56|6387.02|6387.02|6386.31|6386.31|0
1648653780000|2022-03-30 15:23:00|6386.67|6386.67|6386.9|6386.9|6386.9|6386.9|6386.67|6386.67|0
1648653800000|2022-03-30 15:23:20|6386.57|6386.57|6386.66|6386.66|6386.66|6386.66|6386.07|6386.07|0
1648653810000|2022-03-30 15:23:30|6386.9|6386.9|6387.4|6387.4|6387.4|6387.4|6386.9|6386.9|0
1648653820000|2022-03-30 15:23:40|6386.68|6386.68|6386.68|6386.68|6386.68|6386.68|6386.68|6386.68|0
1648653840000|2022-03-30 15:24:00|6386.8|6386.8|6383.95|6383.95|6386.8|6386.8|6383.95|6383.95|0
1648653850000|2022-03-30 15:24:10|6383.7|6383.7|6383.45|6383.45|6383.7|6383.7|6383.45|6383.45|0
1648653880000|2022-03-30 15:24:40|6383.57|6383.57|6384.87|6384.87|6385.11|6385.11|6383.57|6383.57|0
1648653890000|2022-03-30 15:24:50|6385.58|6385.58|6385.58|6385.58|6385.58|6385.58|6385.58|6385.58|0
1648653900000|2022-03-30 15:25:00|6386.29|6386.29|6387.71|6387.71|6387.71|6387.71|6386.29|6386.29|0
1648653920000|2022-03-30 15:25:20|6387|6387|6386.67|6386.67|6387|6387|6386.67|6386.67|0
1648653930000|2022-03-30 15:25:30|6386.42|6386.42|6386.42|6386.42|6386.42|6386.42|6386.42|6386.42|0
1648653950000|2022-03-30 15:25:50|6386.08|6386.08|6387.73|6387.73|6387.73|6387.73|6386.08|6386.08|0
1648653980000|2022-03-30 15:26:20|6387.99|6387.99|6390.67|6390.67|6391.38|6391.38|6387.99|6387.99|0
1648654000000|2022-03-30 15:26:40|6391.16|6391.16|6392.59|6392.59|6392.59|6392.59|6391.16|6391.16|0
1648654010000|2022-03-30 15:26:50|6391.87|6391.87|6391.87|6391.87|6391.87|6391.87|6391.87|6391.87|0
1648654020000|2022-03-30 15:27:00|6392.59|6392.59|6393.55|6393.55|6393.55|6393.55|6392.59|6392.59|0
1648654030000|2022-03-30 15:27:10|6393.43|6393.43|6393.2|6393.2|6393.43|6393.43|6393.2|6393.2|0
1648654040000|2022-03-30 15:27:20|6392.49|6392.49|6391.77|6391.77|6392.49|6392.49|6391.77|6391.77|0
1648654050000|2022-03-30 15:27:30|6390.77|6390.77|6391.1|6391.1|6391.1|6391.1|6390.43|6390.43|0
1648654060000|2022-03-30 15:27:40|6390.77|6390.77|6391.23|6391.23|6391.48|6391.48|6390.77|6390.77|0
1648654070000|2022-03-30 15:27:50|6390.99|6390.99|6390.74|6390.74|6390.99|6390.99|6390.74|6390.74|0
1648654080000|2022-03-30 15:28:00|6389.31|6389.31|6389.31|6389.31|6389.31|6389.31|6389.31|6389.31|0
1648654090000|2022-03-30 15:28:10|6390.03|6390.03|6390.03|6390.03|6390.03|6390.03|6390.03|6390.03|0
1648654100000|2022-03-30 15:28:20|6389.91|6389.91|6391.34|6391.34|6392.76|6392.76|6389.79|6389.79|0
1648654110000|2022-03-30 15:28:30|6391.58|6391.58|6391.58|6391.58|6391.58|6391.58|6391.58|6391.58|0
1648654120000|2022-03-30 15:28:40|6391.92|6391.92|6391.58|6391.58|6391.92|6391.92|6391.58|6391.58|0
1648654130000|2022-03-30 15:28:50|6391.47|6391.47|6395.49|6395.49|6395.49|6395.49|6391.35|6391.35|0
1648654140000|2022-03-30 15:29:00|6396.43|6396.43|6395.63|6395.63|6396.68|6396.68|6395.63|6395.63|0
1648654150000|2022-03-30 15:29:10|6396.34|6396.34|6396.11|6396.11|6396.59|6396.59|6395.87|6395.87|0
1648654160000|2022-03-30 15:29:20|6396.44|6396.44|6397|6397|6397|6397|6395.57|6395.57|0
1648654170000|2022-03-30 15:29:30|6397.49|6397.49|6397.61|6397.61|6397.61|6397.61|6396.44|6396.44|0
1648654180000|2022-03-30 15:29:40|6399.03|6399.03|6397.94|6397.94|6399.03|6399.03|6397.94|6397.94|0
1648654190000|2022-03-30 15:29:50|6398.17|6398.17|6400.68|6400.68|6400.68|6400.68|6398.17|6398.17|0
1648710910000|2022-03-31 07:15:10|6447.03|6447.03|6447.7|6447.7|6447.7|6447.7|6447.03|6447.03|0
1648710930000|2022-03-31 07:15:30|6447.93|6447.93|6452.02|6452.02|6452.02|6452.02|6447.93|6447.93|0
1648710940000|2022-03-31 07:15:40|6451.31|6451.31|6451.31|6451.31|6451.31|6451.31|6450.6|6450.6|0
1648710950000|2022-03-31 07:15:50|6451.05|6451.05|6451.05|6451.05|6451.05|6451.05|6451.05|6451.05|0
1648710960000|2022-03-31 07:16:00|6452.47|6452.47|6453.18|6453.18|6453.18|6453.18|6452.47|6452.47|0
1648710980000|2022-03-31 07:16:20|6456.03|6456.03|6455.32|6455.32|6456.03|6456.03|6455.32|6455.32|0
1648711010000|2022-03-31 07:16:50|6456.74|6456.74|6456.74|6456.74|6456.74|6456.74|6456.74|6456.74|0
1648711020000|2022-03-31 07:17:00|6453.9|6453.9|6453.9|6453.9|6453.9|6453.9|6453.9|6453.9|0
1648711030000|2022-03-31 07:17:10|6453.18|6453.18|6453.18|6453.18|6453.18|6453.18|6453.18|6453.18|0
1648711040000|2022-03-31 07:17:20|6452.51|6452.51|6452.51|6452.51|6452.51|6452.51|6452.51|6452.51|0
1648711050000|2022-03-31 07:17:30|6451.09|6451.09|6451.09|6451.09|6451.09|6451.09|6451.09|6451.09|0
1648711060000|2022-03-31 07:17:40|6452.51|6452.51|6451.8|6451.8|6452.51|6452.51|6451.8|6451.8|0
1648711070000|2022-03-31 07:17:50|6452.51|6452.51|6452.51|6452.51|6452.51|6452.51|6452.51|6452.51|0
1648711080000|2022-03-31 07:18:00|6453.22|6453.22|6453.22|6453.22|6453.22|6453.22|6453.22|6453.22|0
1648711090000|2022-03-31 07:18:10|6454.7|6454.7|6454.7|6454.7|6454.7|6454.7|6454.7|6454.7|0
1648711100000|2022-03-31 07:18:20|6455.17|6455.17|6456.42|6456.42|6456.42|6456.42|6453.99|6453.99|0
1648711110000|2022-03-31 07:18:30|6455|6455|6453.57|6453.57|6455|6455|6453.57|6453.57|0
1648711120000|2022-03-31 07:18:40|6453.91|6453.91|6453.91|6453.91|6453.91|6453.91|6453.91|6453.91|0
1648711150000|2022-03-31 07:19:10|6454.62|6454.62|6454.62|6454.62|6454.62|6454.62|6454.62|6454.62|0
1648711160000|2022-03-31 07:19:20|6454.88|6454.88|6454.62|6454.62|6454.88|6454.88|6454.62|6454.62|0
1648711170000|2022-03-31 07:19:30|6454.16|6454.16|6454.16|6454.16|6454.16|6454.16|6454.16|6454.16|0
1648711180000|2022-03-31 07:19:40|6450.6|6450.6|6452.02|6452.02|6452.02|6452.02|6450.6|6450.6|0
1648711190000|2022-03-31 07:19:50|6452.73|6452.73|6452.73|6452.73|6452.73|6452.73|6452.73|6452.73|0
1648711200000|2022-03-31 07:20:00|6452.98|6452.98|6452.98|6452.98|6452.98|6452.98|6452.98|6452.98|0
1648711210000|2022-03-31 07:20:10|6452.31|6452.31|6452.57|6452.57|6452.57|6452.57|6452.31|6452.31|0
1648711230000|2022-03-31 07:20:30|6453.28|6453.28|6453.28|6453.28|6453.28|6453.28|6453.28|6453.28|0
1648711240000|2022-03-31 07:20:40|6451.86|6451.86|6451.86|6451.86|6452.57|6452.57|6451.86|6451.86|0
1648711250000|2022-03-31 07:20:50|6451.52|6451.52|6451.52|6451.52|6451.52|6451.52|6451.52|6451.52|0
1648711260000|2022-03-31 07:21:00|6452.1|6452.1|6452.33|6452.33|6452.33|6452.33|6452.1|6452.1|0
1648711270000|2022-03-31 07:21:10|6453.76|6453.76|6455.18|6455.18|6455.18|6455.18|6453.76|6453.76|0
1648711280000|2022-03-31 07:21:20|6453.76|6453.76|6453.76|6453.76|6453.76|6453.76|6453.76|6453.76|0
1648711300000|2022-03-31 07:21:40|6454.22|6454.22|6454.22|6454.22|6454.22|6454.22|6454.22|6454.22|0
1648711310000|2022-03-31 07:21:50|6454.34|6454.34|6454.34|6454.34|6454.34|6454.34|6454.34|6454.34|0
1648711320000|2022-03-31 07:22:00|6455.05|6455.05|6455.05|6455.05|6455.05|6455.05|6455.05|6455.05|0
1648711340000|2022-03-31 07:22:20|6455.76|6455.76|6457.64|6457.64|6457.64|6457.64|6455.76|6455.76|0
1648711350000|2022-03-31 07:22:30|6460.49|6460.49|6461.08|6461.08|6461.2|6461.2|6460.49|6460.49|0
1648711360000|2022-03-31 07:22:40|6460.37|6460.37|6458.23|6458.23|6460.37|6460.37|6458.23|6458.23|0
1648711370000|2022-03-31 07:22:50|6458.57|6458.57|6458.57|6458.57|6458.57|6458.57|6458.57|6458.57|0
1648711380000|2022-03-31 07:23:00|6459.28|6459.28|6459.28|6459.28|6459.28|6459.28|6459.28|6459.28|0
1648711400000|2022-03-31 07:23:20|6460.71|6460.71|6460.71|6460.71|6460.71|6460.71|6460.71|6460.71|0
1648711410000|2022-03-31 07:23:30|6460.59|6460.59|6460.47|6460.47|6460.59|6460.59|6460.47|6460.47|0
1648711420000|2022-03-31 07:23:40|6461.46|6461.46|6461.46|6461.46|6461.46|6461.46|6461.46|6461.46|0
1648711440000|2022-03-31 07:24:00|6462.17|6462.17|6462.17|6462.17|6462.17|6462.17|6462.17|6462.17|0
1648711450000|2022-03-31 07:24:10|6464.31|6464.31|6463.6|6463.6|6464.31|6464.31|6463.6|6463.6|0
1648711460000|2022-03-31 07:24:20|6462.88|6462.88|6464.98|6464.98|6464.98|6464.98|6462.88|6462.88|0
1648711470000|2022-03-31 07:24:30|6465.24|6465.24|6465.24|6465.24|6465.24|6465.24|6465.24|6465.24|0
1648711500000|2022-03-31 07:25:00|6466.23|6466.23|6466.57|6466.57|6466.57|6466.57|6466.23|6466.23|0
1648711510000|2022-03-31 07:25:10|6466.8|6466.8|6466.57|6466.57|6466.8|6466.8|6466.57|6466.57|0
1648711520000|2022-03-31 07:25:20|6466.68|6466.68|6462.11|6462.11|6466.68|6466.68|6461.4|6461.4|0
1648711530000|2022-03-31 07:25:30|6462.79|6462.79|6463.5|6463.5|6463.5|6463.5|6462.79|6462.79|0
1648711540000|2022-03-31 07:25:40|6463.61|6463.61|6463.61|6463.61|6463.61|6463.61|6463.61|6463.61|0
1648711550000|2022-03-31 07:25:50|6465.04|6465.04|6465.04|6465.04|6465.04|6465.04|6465.04|6465.04|0
1648711570000|2022-03-31 07:26:10|6463.61|6463.61|6463.27|6463.27|6463.61|6463.61|6463.27|6463.27|0
1648711590000|2022-03-31 07:26:30|6463.6|6463.6|6462.18|6462.18|6463.6|6463.6|6462.18|6462.18|0
1648711600000|2022-03-31 07:26:40|6461.47|6461.47|6459.33|6459.33|6461.47|6461.47|6459.33|6459.33|0
1648711610000|2022-03-31 07:26:50|6458.62|6458.62|6458.99|6458.99|6459.33|6459.33|6457.91|6457.91|0
1648711620000|2022-03-31 07:27:00|6458.75|6458.75|6458.04|6458.04|6458.75|6458.75|6458.04|6458.04|0
1648711630000|2022-03-31 07:27:10|6458.75|6458.75|6459.54|6459.54|6459.54|6459.54|6458.75|6458.75|0
1648711660000|2022-03-31 07:27:40|6460.26|6460.26|6460.26|6460.26|6460.26|6460.26|6460.26|6460.26|0
1648711670000|2022-03-31 07:27:50|6460.97|6460.97|6459.66|6459.66|6461.66|6461.66|6459.66|6459.66|0
1648711680000|2022-03-31 07:28:00|6459.77|6459.77|6459.66|6459.66|6459.77|6459.77|6459.54|6459.54|0
1648711690000|2022-03-31 07:28:10|6459.54|6459.54|6457.18|6457.18|6459.54|6459.54|6457.18|6457.18|0
1648711700000|2022-03-31 07:28:20|6456.46|6456.46|6458.6|6458.6|6458.6|6458.6|6456.46|6456.46|0
1648711710000|2022-03-31 07:28:30|6459.31|6459.31|6459.31|6459.31|6459.31|6459.31|6459.31|6459.31|0
1648711740000|2022-03-31 07:29:00|6459.54|6459.54|6457.18|6457.18|6459.54|6459.54|6457.18|6457.18|0
1648711750000|2022-03-31 07:29:10|6456.84|6456.84|6457.09|6457.09|6457.09|6457.09|6456.84|6456.84|0
1648711760000|2022-03-31 07:29:20|6458.51|6458.51|6459.22|6459.22|6459.22|6459.22|6458.51|6458.51|0
1648711780000|2022-03-31 07:29:40|6459.72|6459.72|6461.59|6461.59|6461.59|6461.59|6459.72|6459.72|0
1648711800000|2022-03-31 07:30:00|6461.25|6461.25|6460.43|6460.43|6461.25|6461.25|6460.43|6460.43|0
1648711810000|2022-03-31 07:30:10|6460.93|6460.93|6463.31|6463.31|6463.31|6463.31|6460.93|6460.93|0
1648711820000|2022-03-31 07:30:20|6463.56|6463.56|6464.16|6464.16|6464.16|6464.16|6463.56|6463.56|0
1648711830000|2022-03-31 07:30:30|6464.4|6464.4|6464.74|6464.74|6464.74|6464.74|6464.4|6464.4|0
1648711840000|2022-03-31 07:30:40|6464|6464|6461.88|6461.88|6464|6464|6461.88|6461.88|0
1648711850000|2022-03-31 07:30:50|6461.76|6461.76|6461.76|6461.76|6461.76|6461.76|6461.76|6461.76|0
1648711870000|2022-03-31 07:31:10|6461.88|6461.88|6464.01|6464.01|6464.01|6464.01|6461.88|6461.88|0
1648711880000|2022-03-31 07:31:20|6465.44|6465.44|6464.73|6464.73|6465.44|6465.44|6464.73|6464.73|0
1648711890000|2022-03-31 07:31:30|6464.61|6464.61|6464.61|6464.61|6464.61|6464.61|6464.61|6464.61|0
1648711900000|2022-03-31 07:31:40|6464.49|6464.49|6464.39|6464.39|6464.49|6464.49|6464.16|6464.16|0
1648711910000|2022-03-31 07:31:50|6464.62|6464.62|6464.51|6464.51|6464.62|6464.62|6464.51|6464.51|0
1648711920000|2022-03-31 07:32:00|6464.24|6464.24|6464.24|6464.24|6464.24|6464.24|6464.24|6464.24|0
1648711930000|2022-03-31 07:32:10|6464.13|6464.13|6464.24|6464.24|6464.24|6464.24|6464.13|6464.13|0
1648711960000|2022-03-31 07:32:40|6464.95|6464.95|6464.24|6464.24|6464.95|6464.95|6464.24|6464.24|0
1648711970000|2022-03-31 07:32:50|6464.95|6464.95|6464.95|6464.95|6464.95|6464.95|6464.95|6464.95|0
1648711990000|2022-03-31 07:33:10|6465.07|6465.07|6463.65|6463.65|6465.07|6465.07|6463.65|6463.65|0
1648712000000|2022-03-31 07:33:20|6463.15|6463.15|6462.92|6462.92|6463.15|6463.15|6462.92|6462.92|0
1648712020000|2022-03-31 07:33:40|6462.67|6462.67|6462.64|6462.64|6462.67|6462.67|6462.41|6462.41|0
1648712050000|2022-03-31 07:34:10|6464.07|6464.07|6463.95|6463.95|6464.07|6464.07|6463.95|6463.95|0
1648712070000|2022-03-31 07:34:30|6463.83|6463.83|6463.83|6463.83|6463.83|6463.83|6463.83|6463.83|0
1648712080000|2022-03-31 07:34:40|6464.55|6464.55|6464.88|6464.88|6464.88|6464.88|6464.55|6464.55|0
1648712100000|2022-03-31 07:35:00|6466.31|6466.31|6467.28|6467.28|6467.28|6467.28|6466.31|6466.31|0
1648712130000|2022-03-31 07:35:30|6467.95|6467.95|6467.95|6467.95|6467.95|6467.95|6467.95|6467.95|0
1648712150000|2022-03-31 07:35:50|6468.3|6468.3|6468.3|6468.3|6468.3|6468.3|6468.3|6468.3|0
1648712160000|2022-03-31 07:36:00|6469.31|6469.31|6469.31|6469.31|6469.31|6469.31|6469.31|6469.31|0
1648712170000|2022-03-31 07:36:10|6469.8|6469.8|6469.8|6469.8|6469.8|6469.8|6469.8|6469.8|0
1648712180000|2022-03-31 07:36:20|6470.03|6470.03|6470.03|6470.03|6470.03|6470.03|6470.03|6470.03|0
1648712200000|2022-03-31 07:36:40|6471.46|6471.46|6471.46|6471.46|6471.46|6471.46|6471.46|6471.46|0
1648712210000|2022-03-31 07:36:50|6469.32|6469.32|6470.25|6470.25|6470.74|6470.74|6469.32|6469.32|0
1648712220000|2022-03-31 07:37:00|6470.48|6470.48|6470.48|6470.48|6470.48|6470.48|6470.48|6470.48|0
1648712240000|2022-03-31 07:37:20|6470.15|6470.15|6470.15|6470.15|6470.15|6470.15|6470.15|6470.15|0
1648712270000|2022-03-31 07:37:50|6470.86|6470.86|6470.15|6470.15|6470.86|6470.86|6470.15|6470.15|0
1648712290000|2022-03-31 07:38:10|6468.01|6468.01|6468.26|6468.26|6468.26|6468.26|6468.01|6468.01|0
1648712300000|2022-03-31 07:38:20|6467.76|6467.76|6467.76|6467.76|6467.76|6467.76|6467.76|6467.76|0
1648712330000|2022-03-31 07:38:50|6467.27|6467.27|6465.55|6465.55|6467.27|6467.27|6464.84|6464.84|0
1648712340000|2022-03-31 07:39:00|6465.3|6465.3|6465.3|6465.3|6465.3|6465.3|6465.3|6465.3|0
1648712390000|2022-03-31 07:39:50|6465.97|6465.97|6465.97|6465.97|6465.97|6465.97|6465.97|6465.97|0
1648712400000|2022-03-31 07:40:00|6464.55|6464.55|6463.75|6463.75|6464.55|6464.55|6463.5|6463.5|0
1648712410000|2022-03-31 07:40:10|6461.61|6461.61|6460.9|6460.9|6461.61|6461.61|6460.9|6460.9|0
1648712420000|2022-03-31 07:40:20|6460.16|6460.16|6460.16|6460.16|6460.16|6460.16|6460.16|6460.16|0
1648712440000|2022-03-31 07:40:40|6463.01|6463.01|6462.3|6462.3|6463.01|6463.01|6462.3|6462.3|0
1648712450000|2022-03-31 07:40:50|6462.82|6462.82|6463.06|6463.06|6463.06|6463.06|6462.82|6462.82|0
1648712470000|2022-03-31 07:41:10|6463.29|6463.29|6463.29|6463.29|6463.29|6463.29|6463.29|6463.29|0
1648712480000|2022-03-31 07:41:20|6466.88|6466.88|6468.97|6468.97|6468.97|6468.97|6466.88|6466.88|0
1648712490000|2022-03-31 07:41:30|6466.84|6466.84|6466.84|6466.84|6466.84|6466.84|6466.84|6466.84|0
1648712500000|2022-03-31 07:41:40|6467.55|6467.55|6467.55|6467.55|6468.26|6468.26|6467.55|6467.55|0
1648712510000|2022-03-31 07:41:50|6468.97|6468.97|6468.97|6468.97|6468.97|6468.97|6468.97|6468.97|0
1648712530000|2022-03-31 07:42:10|6468.26|6468.26|6466.84|6466.84|6468.26|6468.26|6466.84|6466.84|0
1648712540000|2022-03-31 07:42:20|6467.17|6467.17|6467.17|6467.17|6467.17|6467.17|6467.17|6467.17|0
1648712550000|2022-03-31 07:42:30|6467.91|6467.91|6467.2|6467.2|6467.91|6467.91|6467.2|6467.2|0
1648712560000|2022-03-31 07:42:40|6467.91|6467.91|6468.58|6468.58|6468.58|6468.58|6467.91|6467.91|0
1648712580000|2022-03-31 07:43:00|6469.08|6469.08|6469.08|6469.08|6469.08|6469.08|6469.08|6469.08|0
1648712600000|2022-03-31 07:43:20|6467.65|6467.65|6467.65|6467.65|6467.65|6467.65|6467.65|6467.65|0
1648712610000|2022-03-31 07:43:30|6468.35|6468.35|6468.35|6468.35|6468.35|6468.35|6468.35|6468.35|0
1648712670000|2022-03-31 07:44:30|6468.46|6468.46|6467.45|6467.45|6468.46|6468.46|6467.45|6467.45|0
1648712700000|2022-03-31 07:45:00|6465.32|6465.32|6462.69|6462.69|6465.32|6465.32|6462.69|6462.69|0
1648712710000|2022-03-31 07:45:10|6464.11|6464.11|6464.83|6464.83|6464.83|6464.83|6464.11|6464.11|0
1648712740000|2022-03-31 07:45:40|6463.85|6463.85|6462.8|6462.8|6463.85|6463.85|6462.8|6462.8|0
1648712750000|2022-03-31 07:45:50|6463.51|6463.51|6463.51|6463.51|6463.51|6463.51|6463.51|6463.51|0
1648712760000|2022-03-31 07:46:00|6462.8|6462.8|6463.51|6463.51|6463.51|6463.51|6462.8|6462.8|0
1648712830000|2022-03-31 07:47:10|6463.76|6463.76|6463.64|6463.64|6463.76|6463.76|6463.64|6463.64|0
1648712850000|2022-03-31 07:47:30|6463.99|6463.99|6463.99|6463.99|6463.99|6463.99|6463.99|6463.99|0
1648712880000|2022-03-31 07:48:00|6463.28|6463.28|6463.99|6463.99|6463.99|6463.99|6463.28|6463.28|0
1648712890000|2022-03-31 07:48:10|6465.42|6465.42|6465.42|6465.42|6465.42|6465.42|6465.42|6465.42|0
1648712910000|2022-03-31 07:48:30|6463.99|6463.99|6462.57|6462.57|6463.99|6463.99|6462.57|6462.57|0
1648712930000|2022-03-31 07:48:50|6463.99|6463.99|6463.99|6463.99|6463.99|6463.99|6463.99|6463.99|0
1648712950000|2022-03-31 07:49:10|6464.22|6464.22|6464.22|6464.22|6464.22|6464.22|6464.22|6464.22|0
1648712960000|2022-03-31 07:49:20|6463.99|6463.99|6466.37|6466.37|6466.37|6466.37|6463.99|6463.99|0
1648712970000|2022-03-31 07:49:30|6465.66|6465.66|6466.37|6466.37|6466.37|6466.37|6465.66|6465.66|0
1648713020000|2022-03-31 07:50:20|6467.09|6467.09|6467.09|6467.09|6467.09|6467.09|6467.09|6467.09|0
1648713060000|2022-03-31 07:51:00|6466.37|6466.37|6465.66|6465.66|6466.37|6466.37|6465.66|6465.66|0
1648713090000|2022-03-31 07:51:30|6467.09|6467.09|6467.09|6467.09|6467.09|6467.09|6467.09|6467.09|0
1648713100000|2022-03-31 07:51:40|6466.37|6466.37|6466.37|6466.37|6466.37|6466.37|6466.37|6466.37|0
1648713110000|2022-03-31 07:51:50|6467.09|6467.09|6467.09|6467.09|6467.09|6467.09|6467.09|6467.09|0
1648713130000|2022-03-31 07:52:10|6465.33|6465.33|6465.33|6465.33|6465.33|6465.33|6465.33|6465.33|0
1648713170000|2022-03-31 07:52:50|6463.9|6463.9|6464.95|6464.95|6464.95|6464.95|6463.9|6463.9|0
1648713200000|2022-03-31 07:53:20|6465.66|6465.66|6465.66|6465.66|6465.66|6465.66|6465.66|6465.66|0
1648713260000|2022-03-31 07:54:20|6464.95|6464.95|6465.44|6465.44|6465.44|6465.44|6464.95|6464.95|0
1648713270000|2022-03-31 07:54:30|6465.2|6465.2|6464.24|6464.24|6465.2|6465.2|6464.12|6464.12|0
1648713280000|2022-03-31 07:54:40|6464.35|6464.35|6465.18|6465.18|6465.18|6465.18|6464.35|6464.35|0
1648713300000|2022-03-31 07:55:00|6465.67|6465.67|6466.17|6466.17|6466.17|6466.17|6465.67|6465.67|0
1648713310000|2022-03-31 07:55:10|6467.59|6467.59|6468.3|6468.3|6468.3|6468.3|6467.59|6467.59|0
1648713320000|2022-03-31 07:55:20|6469.01|6469.01|6469.01|6469.01|6469.01|6469.01|6469.01|6469.01|0
1648713330000|2022-03-31 07:55:30|6468.55|6468.55|6467.38|6467.38|6468.55|6468.55|6467.38|6467.38|0
1648713340000|2022-03-31 07:55:40|6467.14|6467.14|6466.43|6466.43|6467.14|6467.14|6466.43|6466.43|0
1648713360000|2022-03-31 07:56:00|6465.72|6465.72|6464.98|6464.98|6465.72|6465.72|6464.98|6464.98|0
1648713390000|2022-03-31 07:56:30|6465.69|6465.69|6465.69|6465.69|6465.69|6465.69|6465.69|6465.69|0
1648713410000|2022-03-31 07:56:50|6465.45|6465.45|6465.45|6465.45|6465.45|6465.45|6465.45|6465.45|0
1648713420000|2022-03-31 07:57:00|6463.31|6463.31|6463.31|6463.31|6463.31|6463.31|6463.31|6463.31|0
1648713450000|2022-03-31 07:57:30|6461.89|6461.89|6460.13|6460.13|6461.89|6461.89|6460.13|6460.13|0
1648713470000|2022-03-31 07:57:50|6457.28|6457.28|6457.28|6457.28|6457.28|6457.28|6457.28|6457.28|0
1648713490000|2022-03-31 07:58:10|6457.01|6457.01|6457.01|6457.01|6457.01|6457.01|6457.01|6457.01|0
1648713500000|2022-03-31 07:58:20|6456.75|6456.75|6456.75|6456.75|6456.75|6456.75|6456.75|6456.75|0
1648713510000|2022-03-31 07:58:30|6455.33|6455.33|6455.46|6455.46|6456.04|6456.04|6455.33|6455.33|0
1648713550000|2022-03-31 07:59:10|6456.88|6456.88|6459.73|6459.73|6459.73|6459.73|6456.88|6456.88|0
1648713570000|2022-03-31 07:59:30|6459.62|6459.62|6459.62|6459.62|6459.62|6459.62|6459.62|6459.62|0
1648713590000|2022-03-31 07:59:50|6460.33|6460.33|6460.33|6460.33|6460.33|6460.33|6460.33|6460.33|0
1648713620000|2022-03-31 08:00:20|6460.11|6460.11|6460.11|6460.11|6460.11|6460.11|6460.11|6460.11|0
1648713630000|2022-03-31 08:00:30|6458.68|6458.68|6458.68|6458.68|6458.68|6458.68|6458.68|6458.68|0
1648713650000|2022-03-31 08:00:50|6457.97|6457.97|6457.97|6457.97|6457.97|6457.97|6457.97|6457.97|0
1648713660000|2022-03-31 08:01:00|6458.68|6458.68|6458.68|6458.68|6458.68|6458.68|6458.68|6458.68|0
1648713670000|2022-03-31 08:01:10|6458.57|6458.57|6458.57|6458.57|6458.57|6458.57|6458.57|6458.57|0
1648713680000|2022-03-31 08:01:20|6458.3|6458.3|6458.06|6458.06|6458.3|6458.3|6458.06|6458.06|0
1648713690000|2022-03-31 08:01:30|6457.72|6457.72|6459.15|6459.15|6459.15|6459.15|6457.72|6457.72|0
1648713720000|2022-03-31 08:02:00|6459.49|6459.49|6459.49|6459.49|6459.49|6459.49|6459.49|6459.49|0
1648713730000|2022-03-31 08:02:10|6459.23|6459.23|6459.23|6459.23|6459.23|6459.23|6459.23|6459.23|0
1648713740000|2022-03-31 08:02:20|6457.09|6457.09|6457.09|6457.09|6457.09|6457.09|6457.09|6457.09|0
1648713770000|2022-03-31 08:02:50|6457.21|6457.21|6457.21|6457.21|6457.21|6457.21|6457.21|6457.21|0
1648713780000|2022-03-31 08:03:00|6457.46|6457.46|6457.11|6457.11|6457.46|6457.46|6456.99|6456.99|0
1648713790000|2022-03-31 08:03:10|6456.88|6456.88|6455.93|6455.93|6456.88|6456.88|6455.93|6455.93|0
1648713800000|2022-03-31 08:03:20|6455.82|6455.82|6455.82|6455.82|6455.82|6455.82|6455.82|6455.82|0
1648713810000|2022-03-31 08:03:30|6455.93|6455.93|6455.8|6455.8|6456.05|6456.05|6455.8|6455.8|0
1648713830000|2022-03-31 08:03:50|6456.14|6456.14|6456.14|6456.14|6456.14|6456.14|6456.14|6456.14|0
1648713840000|2022-03-31 08:04:00|6455.8|6455.8|6451.89|6451.89|6455.8|6455.8|6451.89|6451.89|0
1648713850000|2022-03-31 08:04:10|6451.18|6451.18|6450.51|6450.51|6451.18|6451.18|6450.17|6450.17|0
1648713860000|2022-03-31 08:04:20|6449.09|6449.09|6449.09|6449.09|6449.09|6449.09|6449.09|6449.09|0
1648713900000|2022-03-31 08:05:00|6451.22|6451.22|6451.93|6451.93|6451.93|6451.93|6451.22|6451.22|0
1648713910000|2022-03-31 08:05:10|6452.43|6452.43|6452.43|6452.43|6452.43|6452.43|6452.43|6452.43|0
1648713930000|2022-03-31 08:05:30|6453.85|6453.85|6454.68|6454.68|6454.68|6454.68|6453.85|6453.85|0
1648713950000|2022-03-31 08:05:50|6454.94|6454.94|6454.94|6454.94|6454.94|6454.94|6454.94|6454.94|0
1648713980000|2022-03-31 08:06:20|6455.44|6455.44|6456.44|6456.44|6456.44|6456.44|6455.44|6455.44|0
1648714000000|2022-03-31 08:06:40|6455.73|6455.73|6453.6|6453.6|6455.73|6455.73|6453.6|6453.6|0
1648714020000|2022-03-31 08:07:00|6453.35|6453.35|6453.35|6453.35|6453.35|6453.35|6453.35|6453.35|0
1648714040000|2022-03-31 08:07:20|6454.77|6454.77|6455.63|6455.63|6455.63|6455.63|6454.77|6454.77|0
1648714080000|2022-03-31 08:08:00|6456.34|6456.34|6456.34|6456.34|6457.06|6457.06|6456.34|6456.34|0
1648714090000|2022-03-31 08:08:10|6456.23|6456.23|6456.23|6456.23|6456.23|6456.23|6456.23|6456.23|0
1648714120000|2022-03-31 08:08:40|6456.46|6456.46|6456.69|6456.69|6456.69|6456.69|6456.46|6456.46|0
1648714190000|2022-03-31 08:09:50|6457.48|6457.48|6454.63|6454.63|6457.48|6457.48|6454.63|6454.63|0
1648714210000|2022-03-31 08:10:10|6454.29|6454.29|6456.76|6456.76|6456.76|6456.76|6454.29|6454.29|0
1648714240000|2022-03-31 08:10:40|6456.05|6456.05|6456.51|6456.51|6456.51|6456.51|6456.05|6456.05|0
1648714290000|2022-03-31 08:11:30|6456.17|6456.17|6456.17|6456.17|6456.17|6456.17|6456.17|6456.17|0
1648714320000|2022-03-31 08:12:00|6455.68|6455.68|6455.68|6455.68|6455.68|6455.68|6455.68|6455.68|0
1648714340000|2022-03-31 08:12:20|6451.74|6451.74|6451.74|6451.74|6451.74|6451.74|6451.74|6451.74|0
1648714350000|2022-03-31 08:12:30|6450.31|6450.31|6450.31|6450.31|6450.31|6450.31|6450.31|6450.31|0
1648714380000|2022-03-31 08:13:00|6450.08|6450.08|6450.08|6450.08|6450.08|6450.08|6450.08|6450.08|0
1648714400000|2022-03-31 08:13:20|6450.31|6450.31|6450.31|6450.31|6450.31|6450.31|6450.31|6450.31|0
1648714430000|2022-03-31 08:13:50|6450.2|6450.2|6450.08|6450.08|6450.2|6450.2|6450.08|6450.08|0
1648714440000|2022-03-31 08:14:00|6449.97|6449.97|6449.97|6449.97|6449.97|6449.97|6449.97|6449.97|0
1648714450000|2022-03-31 08:14:10|6449.85|6449.85|6449.85|6449.85|6449.85|6449.85|6449.85|6449.85|0
1648714460000|2022-03-31 08:14:20|6449.62|6449.62|6449.13|6449.13|6449.62|6449.62|6449.13|6449.13|0
1648714470000|2022-03-31 08:14:30|6447.7|6447.7|6447.7|6447.7|6447.7|6447.7|6447.7|6447.7|0
1648714480000|2022-03-31 08:14:40|6447.44|6447.44|6446.73|6446.73|6447.44|6447.44|6446.73|6446.73|0
1648714530000|2022-03-31 08:15:30|6446.26|6446.26|6446.26|6446.26|6446.26|6446.26|6446.26|6446.26|0
1648714540000|2022-03-31 08:15:40|6445.92|6445.92|6443.78|6443.78|6445.92|6445.92|6443.78|6443.78|0
1648714550000|2022-03-31 08:15:50|6442.44|6442.44|6442.44|6442.44|6442.44|6442.44|6442.44|6442.44|0
1648714590000|2022-03-31 08:16:30|6441.72|6441.72|6441.72|6441.72|6441.72|6441.72|6441.72|6441.72|0
1648714600000|2022-03-31 08:16:40|6441.26|6441.26|6441.74|6441.74|6441.74|6441.74|6441.03|6441.03|0
1648714640000|2022-03-31 08:17:20|6441.51|6441.51|6441.51|6441.51|6441.51|6441.51|6441.51|6441.51|0
1648714650000|2022-03-31 08:17:30|6441.74|6441.74|6441.97|6441.97|6441.97|6441.97|6441.74|6441.74|0
1648714660000|2022-03-31 08:17:40|6441.48|6441.48|6440.77|6440.77|6441.48|6441.48|6440.77|6440.77|0
1648714670000|2022-03-31 08:17:50|6440.54|6440.54|6440.54|6440.54|6440.54|6440.54|6440.54|6440.54|0
1648714700000|2022-03-31 08:18:20|6440.42|6440.42|6440.42|6440.42|6440.42|6440.42|6440.42|6440.42|0
1648714720000|2022-03-31 08:18:40|6440.65|6440.65|6440.65|6440.65|6440.65|6440.65|6440.65|6440.65|0
1648714740000|2022-03-31 08:19:00|6440.39|6440.39|6440.39|6440.39|6440.39|6440.39|6440.39|6440.39|0
1648714800000|2022-03-31 08:20:00|6437.54|6437.54|6437.54|6437.54|6437.54|6437.54|6437.54|6437.54|0
1648714810000|2022-03-31 08:20:10|6437.08|6437.08|6437.19|6437.19|6437.19|6437.19|6437.08|6437.08|0
1648714830000|2022-03-31 08:20:30|6436.94|6436.94|6434.1|6434.1|6436.94|6436.94|6434.1|6434.1|0
1648714840000|2022-03-31 08:20:40|6433.76|6433.76|6433.53|6433.53|6433.76|6433.76|6433.53|6433.53|0
1648714850000|2022-03-31 08:20:50|6430.68|6430.68|6430.68|6430.68|6430.68|6430.68|6430.68|6430.68|0
1648714900000|2022-03-31 08:21:40|6432.1|6432.1|6432.82|6432.82|6432.82|6432.82|6432.1|6432.1|0
1648714930000|2022-03-31 08:22:10|6432.7|6432.7|6432.7|6432.7|6432.7|6432.7|6432.7|6432.7|0
1648714940000|2022-03-31 08:22:20|6432.47|6432.47|6432.47|6432.47|6432.47|6432.47|6432.24|6432.24|0
1648714980000|2022-03-31 08:23:00|6431.73|6431.73|6431.73|6431.73|6431.73|6431.73|6431.73|6431.73|0
1648714990000|2022-03-31 08:23:10|6431.48|6431.48|6431.48|6431.48|6431.48|6431.48|6431.48|6431.48|0
1648715020000|2022-03-31 08:23:40|6431.37|6431.37|6431.37|6431.37|6431.37|6431.37|6431.37|6431.37|0
1648715040000|2022-03-31 08:24:00|6432.08|6432.08|6432.08|6432.08|6432.08|6432.08|6432.08|6432.08|0
1648715050000|2022-03-31 08:24:10|6432.33|6432.33|6432.57|6432.57|6432.57|6432.57|6432.33|6432.33|0
1648715060000|2022-03-31 08:24:20|6432.33|6432.33|6432.19|6432.19|6432.33|6432.33|6432.08|6432.08|0
1648715070000|2022-03-31 08:24:30|6433.15|6433.15|6434.58|6434.58|6434.58|6434.58|6433.15|6433.15|0
1648715090000|2022-03-31 08:24:50|6433.15|6433.15|6433.15|6433.15|6433.15|6433.15|6433.15|6433.15|0
1648715100000|2022-03-31 08:25:00|6431.02|6431.02|6431.02|6431.02|6431.73|6431.73|6431.02|6431.02|0
1648715110000|2022-03-31 08:25:10|6430.75|6430.75|6430.75|6430.75|6430.75|6430.75|6430.75|6430.75|0
1648715130000|2022-03-31 08:25:30|6430.87|6430.87|6430.87|6430.87|6430.87|6430.87|6430.87|6430.87|0
1648715140000|2022-03-31 08:25:40|6430.16|6430.16|6430.16|6430.16|6430.16|6430.16|6430.16|6430.16|0
1648715160000|2022-03-31 08:26:00|6429.15|6429.15|6429.15|6429.15|6429.15|6429.15|6429.15|6429.15|0
1648715170000|2022-03-31 08:26:10|6429.86|6429.86|6429.86|6429.86|6429.86|6429.86|6429.86|6429.86|0
1648715190000|2022-03-31 08:26:30|6429.98|6429.98|6429.98|6429.98|6429.98|6429.98|6429.98|6429.98|0
1648715230000|2022-03-31 08:27:10|6429.27|6429.27|6429.27|6429.27|6429.27|6429.27|6429.27|6429.27|0
1648715260000|2022-03-31 08:27:40|6429.98|6429.98|6429.98|6429.98|6429.98|6429.98|6429.98|6429.98|0
1648715270000|2022-03-31 08:27:50|6429.27|6429.27|6429.27|6429.27|6429.27|6429.27|6428.55|6428.55|0
1648715280000|2022-03-31 08:28:00|6429.98|6429.98|6429.98|6429.98|6429.98|6429.98|6429.98|6429.98|0
1648715290000|2022-03-31 08:28:10|6430.69|6430.69|6429.46|6429.46|6430.69|6430.69|6429.46|6429.46|0
1648715310000|2022-03-31 08:28:30|6430.17|6430.17|6430.17|6430.17|6430.17|6430.17|6430.17|6430.17|0
1648715330000|2022-03-31 08:28:50|6429.46|6429.46|6429.46|6429.46|6429.46|6429.46|6429.46|6429.46|0
1648715350000|2022-03-31 08:29:10|6430.17|6430.17|6430.17|6430.17|6430.17|6430.17|6430.17|6430.17|0
1648715390000|2022-03-31 08:29:50|6429.82|6429.82|6429.24|6429.24|6429.82|6429.82|6429.24|6429.24|0
1648715400000|2022-03-31 08:30:00|6429.36|6429.36|6429.36|6429.36|6429.36|6429.36|6429.36|6429.36|0
1648715410000|2022-03-31 08:30:10|6429.47|6429.47|6429.47|6429.47|6429.47|6429.47|6429.47|6429.47|0
1648715430000|2022-03-31 08:30:30|6429.21|6429.21|6429.21|6429.21|6429.21|6429.21|6429.21|6429.21|0
1648715450000|2022-03-31 08:30:50|6428.5|6428.5|6428.5|6428.5|6428.5|6428.5|6428.5|6428.5|0
1648715460000|2022-03-31 08:31:00|6428.25|6428.25|6426.83|6426.83|6428.25|6428.25|6426.83|6426.83|0
1648715490000|2022-03-31 08:31:30|6426.94|6426.94|6426.94|6426.94|6426.94|6426.94|6426.94|6426.94|0
1648715500000|2022-03-31 08:31:40|6427.68|6427.68|6427.68|6427.68|6427.68|6427.68|6427.68|6427.68|0
1648715510000|2022-03-31 08:31:50|6427.8|6427.8|6428.76|6428.76|6428.76|6428.76|6427.8|6427.8|0
1648715560000|2022-03-31 08:32:40|6430.89|6430.89|6432.32|6432.32|6432.32|6432.32|6430.89|6430.89|0
1648715580000|2022-03-31 08:33:00|6432.55|6432.55|6432.55|6432.55|6432.55|6432.55|6432.55|6432.55|0
1648715650000|2022-03-31 08:34:10|6432.43|6432.43|6432.43|6432.43|6432.43|6432.43|6432.43|6432.43|0
1648715670000|2022-03-31 08:34:30|6432.19|6432.19|6432.19|6432.19|6432.19|6432.19|6432.19|6432.19|0
1648715680000|2022-03-31 08:34:40|6432.9|6432.9|6431.48|6431.48|6432.9|6432.9|6431.48|6431.48|0
1648715740000|2022-03-31 08:35:40|6431.13|6431.13|6431.13|6431.13|6431.13|6431.13|6431.13|6431.13|0
1648715750000|2022-03-31 08:35:50|6431.84|6431.84|6431.84|6431.84|6431.84|6431.84|6431.84|6431.84|0
1648715810000|2022-03-31 08:36:50|6432.19|6432.19|6432.19|6432.19|6432.19|6432.19|6432.19|6432.19|0
1648715830000|2022-03-31 08:37:10|6433.61|6433.61|6433.61|6433.61|6433.61|6433.61|6433.61|6433.61|0
1648715840000|2022-03-31 08:37:20|6435.04|6435.04|6435.88|6435.88|6435.88|6435.88|6435.04|6435.04|0
1648715860000|2022-03-31 08:37:40|6436.59|6436.59|6436.59|6436.59|6436.59|6436.59|6436.59|6436.59|0
1648715880000|2022-03-31 08:38:00|6436.84|6436.84|6436.84|6436.84|6436.84|6436.84|6436.84|6436.84|0
1648715900000|2022-03-31 08:38:20|6438.26|6438.26|6438.76|6438.76|6438.76|6438.76|6438.26|6438.26|0
1648715920000|2022-03-31 08:38:40|6440.18|6440.18|6442.55|6442.55|6442.55|6442.55|6440.18|6440.18|0
1648715940000|2022-03-31 08:39:00|6443.54|6443.54|6443.8|6443.8|6443.8|6443.8|6443.54|6443.54|0
1648715950000|2022-03-31 08:39:10|6443.45|6443.45|6443.45|6443.45|6443.45|6443.45|6443.45|6443.45|0
1648715970000|2022-03-31 08:39:30|6442.03|6442.03|6442.03|6442.03|6442.03|6442.03|6442.03|6442.03|0
1648715980000|2022-03-31 08:39:40|6441.54|6441.54|6442.25|6442.25|6442.25|6442.25|6441.54|6441.54|0
1648715990000|2022-03-31 08:39:50|6442.92|6442.92|6442.92|6442.92|6442.92|6442.92|6442.92|6442.92|0
1648716060000|2022-03-31 08:41:00|6442.34|6442.34|6441.99|6441.99|6442.34|6442.34|6441.99|6441.99|0
1648716130000|2022-03-31 08:42:10|6442.11|6442.11|6442.11|6442.11|6442.11|6442.11|6442.11|6442.11|0
1648716140000|2022-03-31 08:42:20|6442.46|6442.46|6442.46|6442.46|6442.46|6442.46|6442.46|6442.46|0
1648716180000|2022-03-31 08:43:00|6443.88|6443.88|6446.13|6446.13|6446.13|6446.13|6443.88|6443.88|0
1648716190000|2022-03-31 08:43:10|6447.56|6447.56|6447.56|6447.56|6447.56|6447.56|6447.56|6447.56|0
1648716230000|2022-03-31 08:43:50|6448.02|6448.02|6448.02|6448.02|6448.02|6448.02|6448.02|6448.02|0
1648716250000|2022-03-31 08:44:10|6448.27|6448.27|6448.98|6448.98|6448.98|6448.98|6448.27|6448.27|0
1648716300000|2022-03-31 08:45:00|6448.75|6448.75|6448.75|6448.75|6448.75|6448.75|6448.75|6448.75|0
1648716310000|2022-03-31 08:45:10|6448.86|6448.86|6448.86|6448.86|6448.86|6448.86|6448.86|6448.86|0
1648716330000|2022-03-31 08:45:30|6449.13|6449.13|6449.13|6449.13|6449.13|6449.13|6449.13|6449.13|0
1648716350000|2022-03-31 08:45:50|6449.24|6449.24|6449.36|6449.36|6449.36|6449.36|6449.24|6449.24|0
1648716370000|2022-03-31 08:46:10|6449.62|6449.62|6449.62|6449.62|6449.62|6449.62|6449.62|6449.62|0
1648716400000|2022-03-31 08:46:40|6448.2|6448.2|6447.94|6447.94|6448.2|6448.2|6447.94|6447.94|0
1648716410000|2022-03-31 08:46:50|6447.59|6447.59|6448.26|6448.26|6448.26|6448.26|6447.59|6447.59|0
1648716430000|2022-03-31 08:47:10|6447.55|6447.55|6447.55|6447.55|6447.55|6447.55|6447.55|6447.55|0
1648716450000|2022-03-31 08:47:30|6447.78|6447.78|6447.78|6447.78|6447.78|6447.78|6447.78|6447.78|0
1648716460000|2022-03-31 08:47:40|6448.74|6448.74|6449.07|6449.07|6449.07|6449.07|6448.74|6448.74|0
1648716540000|2022-03-31 08:49:00|6449.09|6449.09|6449.21|6449.21|6449.21|6449.21|6449.09|6449.09|0
1648716550000|2022-03-31 08:49:10|6449.45|6449.45|6449.8|6449.8|6449.8|6449.8|6449.45|6449.45|0
1648716590000|2022-03-31 08:49:50|6448.13|6448.13|6448.13|6448.13|6448.13|6448.13|6448.13|6448.13|0
1648716610000|2022-03-31 08:50:10|6448.84|6448.84|6449.55|6449.55|6449.55|6449.55|6448.84|6448.84|0
1648716640000|2022-03-31 08:50:40|6450.27|6450.27|6450.27|6450.27|6450.27|6450.27|6450.27|6450.27|0
1648716660000|2022-03-31 08:51:00|6449.55|6449.55|6450.27|6450.27|6450.27|6450.27|6449.55|6449.55|0
1648716680000|2022-03-31 08:51:20|6450.38|6450.38|6450.38|6450.38|6450.38|6450.38|6450.38|6450.38|0
1648716700000|2022-03-31 08:51:40|6451.12|6451.12|6451.12|6451.12|6451.12|6451.12|6451.12|6451.12|0
1648716710000|2022-03-31 08:51:50|6452.17|6452.17|6452.17|6452.17|6452.17|6452.17|6452.17|6452.17|0
1648716720000|2022-03-31 08:52:00|6452.52|6452.52|6453.23|6453.23|6453.23|6453.23|6452.52|6452.52|0
1648716750000|2022-03-31 08:52:30|6452.88|6452.88|6452.88|6452.88|6452.88|6452.88|6452.88|6452.88|0
1648716810000|2022-03-31 08:53:30|6453.11|6453.11|6453.11|6453.11|6453.11|6453.11|6453.11|6453.11|0
1648716840000|2022-03-31 08:54:00|6453.83|6453.83|6453.59|6453.59|6453.83|6453.83|6453.59|6453.59|0
1648716860000|2022-03-31 08:54:20|6454.17|6454.17|6453.94|6453.94|6454.17|6454.17|6453.94|6453.94|0
1648716880000|2022-03-31 08:54:40|6453.71|6453.71|6453.71|6453.71|6453.71|6453.71|6453.71|6453.71|0
1648716910000|2022-03-31 08:55:10|6454.42|6454.42|6454.42|6454.42|6454.42|6454.42|6454.42|6454.42|0
1648716920000|2022-03-31 08:55:20|6454.18|6454.18|6453.68|6453.68|6454.18|6454.18|6453.68|6453.68|0
1648716930000|2022-03-31 08:55:30|6453.8|6453.8|6453.8|6453.8|6453.8|6453.8|6453.8|6453.8|0
1648716950000|2022-03-31 08:55:50|6454.51|6454.51|6453.09|6453.09|6454.51|6454.51|6453.09|6453.09|0
1648716990000|2022-03-31 08:56:30|6453.8|6453.8|6454.04|6454.04|6454.04|6454.04|6453.8|6453.8|0
1648717000000|2022-03-31 08:56:40|6453.47|6453.47|6453.47|6453.47|6453.47|6453.47|6453.47|6453.47|0
1648717030000|2022-03-31 08:57:10|6452.97|6452.97|6450.84|6450.84|6452.97|6452.97|6450.84|6450.84|0
1648717040000|2022-03-31 08:57:20|6451.55|6451.55|6451.55|6451.55|6451.55|6451.55|6451.55|6451.55|0
1648717050000|2022-03-31 08:57:30|6452.26|6452.26|6451.91|6451.91|6452.26|6452.26|6451.91|6451.91|0
1648717060000|2022-03-31 08:57:40|6452.62|6452.62|6452.62|6452.62|6452.62|6452.62|6452.62|6452.62|0
1648717070000|2022-03-31 08:57:50|6452.89|6452.89|6453.12|6453.12|6453.12|6453.12|6452.89|6452.89|0
1648717080000|2022-03-31 08:58:00|6453.83|6453.83|6454.54|6454.54|6454.54|6454.54|6453.83|6453.83|0
1648717100000|2022-03-31 08:58:20|6453.12|6453.12|6453.83|6453.83|6453.83|6453.83|6453.12|6453.12|0
1648717110000|2022-03-31 08:58:30|6454.54|6454.54|6455.26|6455.26|6455.26|6455.26|6454.54|6454.54|0
1648717120000|2022-03-31 08:58:40|6455.01|6455.01|6455.01|6455.01|6455.01|6455.01|6455.01|6455.01|0
1648717160000|2022-03-31 08:59:20|6455.26|6455.26|6455.26|6455.26|6455.26|6455.26|6455.26|6455.26|0
1648717170000|2022-03-31 08:59:30|6456.68|6456.68|6457.39|6457.39|6457.39|6457.39|6456.68|6456.68|0
1648717180000|2022-03-31 08:59:40|6457.66|6457.66|6457.77|6457.77|6457.77|6457.77|6457.66|6457.66|0
1648717200000|2022-03-31 09:00:00|6457.51|6457.51|6457.51|6457.51|6457.51|6457.51|6457.51|6457.51|0
1648717210000|2022-03-31 09:00:10|6457.84|6457.84|6457.84|6457.84|6457.84|6457.84|6457.84|6457.84|0
1648717230000|2022-03-31 09:00:30|6457.96|6457.96|6457.96|6457.96|6457.96|6457.96|6457.96|6457.96|0
1648717250000|2022-03-31 09:00:50|6457.25|6457.25|6457.25|6457.25|6457.25|6457.25|6457.25|6457.25|0
1648717260000|2022-03-31 09:01:00|6457.74|6457.74|6457.03|6457.03|6457.74|6457.74|6457.03|6457.03|0
1648717270000|2022-03-31 09:01:10|6456.8|6456.8|6456.8|6456.8|6456.8|6456.8|6456.8|6456.8|0
1648717280000|2022-03-31 09:01:20|6456.68|6456.68|6456.68|6456.68|6456.68|6456.68|6456.68|6456.68|0
1648717310000|2022-03-31 09:01:50|6455.26|6455.26|6455.26|6455.26|6455.26|6455.26|6455.26|6455.26|0
1648717320000|2022-03-31 09:02:00|6455.97|6455.97|6457.39|6457.39|6457.39|6457.39|6455.97|6455.97|0
1648717340000|2022-03-31 09:02:20|6457.51|6457.51|6457.51|6457.51|6457.51|6457.51|6457.51|6457.51|0
1648717360000|2022-03-31 09:02:40|6457.63|6457.63|6457.63|6457.63|6457.63|6457.63|6457.63|6457.63|0
1648717370000|2022-03-31 09:02:50|6456.91|6456.91|6457.63|6457.63|6457.63|6457.63|6456.91|6456.91|0
1648717400000|2022-03-31 09:03:20|6459.05|6459.05|6459.05|6459.05|6459.05|6459.05|6459.05|6459.05|0
1648717420000|2022-03-31 09:03:40|6458.34|6458.34|6458.34|6458.34|6458.34|6458.34|6458.34|6458.34|0
1648717430000|2022-03-31 09:03:50|6458.6|6458.6|6458.83|6458.83|6458.83|6458.83|6458.6|6458.6|0
1648717480000|2022-03-31 09:04:40|6460.13|6460.13|6460.13|6460.13|6460.13|6460.13|6460.13|6460.13|0
1648717500000|2022-03-31 09:05:00|6458.7|6458.7|6458.7|6458.7|6458.7|6458.7|6458.7|6458.7|0
1648717520000|2022-03-31 09:05:20|6459.42|6459.42|6459.42|6459.42|6459.42|6459.42|6459.42|6459.42|0
1648717590000|2022-03-31 09:06:30|6460.13|6460.13|6460.84|6460.84|6460.84|6460.84|6460.13|6460.13|0
1648717660000|2022-03-31 09:07:40|6461.3|6461.3|6461.3|6461.3|6461.3|6461.3|6461.3|6461.3|0
1648717670000|2022-03-31 09:07:50|6462.02|6462.02|6462.02|6462.02|6462.02|6462.02|6462.02|6462.02|0
1648717680000|2022-03-31 09:08:00|6462.51|6462.51|6462.75|6462.75|6462.75|6462.75|6462.51|6462.51|0
1648717690000|2022-03-31 09:08:10|6461.33|6461.33|6461.33|6461.33|6461.33|6461.33|6461.33|6461.33|0
1648717710000|2022-03-31 09:08:30|6459.91|6459.91|6459.91|6459.91|6459.91|6459.91|6459.91|6459.91|0
1648717720000|2022-03-31 09:08:40|6460.62|6460.62|6460.62|6460.62|6460.62|6460.62|6460.62|6460.62|0
1648717730000|2022-03-31 09:08:50|6460.28|6460.28|6459.57|6459.57|6460.28|6460.28|6459.57|6459.57|0
1648717740000|2022-03-31 09:09:00|6459.23|6459.23|6458.97|6458.97|6459.23|6459.23|6458.97|6458.97|0
1648717750000|2022-03-31 09:09:10|6458.74|6458.74|6458.74|6458.74|6458.74|6458.74|6458.74|6458.74|0
1648717760000|2022-03-31 09:09:20|6458.97|6458.97|6458.97|6458.97|6458.97|6458.97|6458.97|6458.97|0
1648717790000|2022-03-31 09:09:50|6459.68|6459.68|6460.02|6460.02|6460.02|6460.02|6459.68|6459.68|0
1648717800000|2022-03-31 09:10:00|6459.31|6459.31|6458.59|6458.59|6459.31|6459.31|6458.59|6458.59|0
1648717820000|2022-03-31 09:10:20|6458.71|6458.71|6458.71|6458.71|6458.71|6458.71|6458.71|6458.71|0
1648717850000|2022-03-31 09:10:50|6459.42|6459.42|6459.42|6459.42|6459.42|6459.42|6459.42|6459.42|0
1648717870000|2022-03-31 09:11:10|6458.71|6458.71|6458.71|6458.71|6458.71|6458.71|6458.71|6458.71|0
1648717940000|2022-03-31 09:12:20|6458|6458|6457.29|6457.29|6458|6458|6457.29|6457.29|0
1648717990000|2022-03-31 09:13:10|6457.17|6457.17|6456.82|6456.82|6457.17|6457.17|6456.82|6456.82|0
1648718000000|2022-03-31 09:13:20|6456.59|6456.59|6456.71|6456.71|6456.71|6456.71|6456.59|6456.59|0
1648718020000|2022-03-31 09:13:40|6457.04|6457.04|6458|6458|6458|6458|6457.04|6457.04|0
1648718080000|2022-03-31 09:14:40|6458.23|6458.23|6458.23|6458.23|6458.23|6458.23|6458.23|6458.23|0
1648718110000|2022-03-31 09:15:10|6456.1|6456.1|6455.76|6455.76|6456.1|6456.1|6455.76|6455.76|0
1648718120000|2022-03-31 09:15:20|6456.47|6456.47|6456.47|6456.47|6456.47|6456.47|6456.47|6456.47|0
1648718160000|2022-03-31 09:16:00|6455.73|6455.73|6455.73|6455.73|6455.73|6455.73|6455.73|6455.73|0
1648718180000|2022-03-31 09:16:20|6455.02|6455.02|6455.02|6455.02|6455.02|6455.02|6455.02|6455.02|0
1648718210000|2022-03-31 09:16:50|6454.91|6454.91|6454.91|6454.91|6454.91|6454.91|6454.91|6454.91|0
1648718230000|2022-03-31 09:17:10|6455.62|6455.62|6456.11|6456.11|6456.11|6456.11|6455.62|6455.62|0
1648718280000|2022-03-31 09:18:00|6456.82|6456.82|6456.82|6456.82|6456.82|6456.82|6456.82|6456.82|0
1648718290000|2022-03-31 09:18:10|6456.58|6456.58|6456.58|6456.58|6456.58|6456.58|6456.58|6456.58|0
1648718320000|2022-03-31 09:18:40|6458|6458|6458|6458|6458|6458|6458|6458|0
1648718340000|2022-03-31 09:19:00|6458.23|6458.23|6458.23|6458.23|6458.57|6458.57|6458.23|6458.23|0
1648718350000|2022-03-31 09:19:10|6458.94|6458.94|6459.77|6459.77|6459.77|6459.77|6458.94|6458.94|0
1648718360000|2022-03-31 09:19:20|6460.12|6460.12|6460.83|6460.83|6460.83|6460.83|6460.12|6460.12|0
1648718370000|2022-03-31 09:19:30|6463.49|6463.49|6463.49|6463.49|6463.49|6463.49|6463.49|6463.49|0
1648718380000|2022-03-31 09:19:40|6464.92|6464.92|6465.03|6465.03|6465.03|6465.03|6464.92|6464.92|0
1648718390000|2022-03-31 09:19:50|6464.92|6464.92|6465.25|6465.25|6465.25|6465.25|6464.92|6464.92|0
1648718420000|2022-03-31 09:20:20|6465.14|6465.14|6464.91|6464.91|6465.14|6465.14|6464.91|6464.91|0
1648718430000|2022-03-31 09:20:30|6464.19|6464.19|6462.78|6462.78|6464.19|6464.19|6462.78|6462.78|0
1648718450000|2022-03-31 09:20:50|6462.52|6462.52|6462.52|6462.52|6462.52|6462.52|6462.52|6462.52|0
1648718460000|2022-03-31 09:21:00|6461.09|6461.09|6461.09|6461.09|6461.09|6461.09|6461.09|6461.09|0
1648718470000|2022-03-31 09:21:10|6460.6|6460.6|6460.6|6460.6|6460.6|6460.6|6460.6|6460.6|0
1648718500000|2022-03-31 09:21:40|6459.18|6459.18|6459.18|6459.18|6459.18|6459.18|6459.18|6459.18|0
1648718550000|2022-03-31 09:22:30|6459.89|6459.89|6459.89|6459.89|6459.89|6459.89|6459.89|6459.89|0
1648718570000|2022-03-31 09:22:50|6460.6|6460.6|6460.6|6460.6|6460.6|6460.6|6460.6|6460.6|0
1648718590000|2022-03-31 09:23:10|6460.94|6460.94|6461.94|6461.94|6461.94|6461.94|6460.47|6460.47|0
1648718620000|2022-03-31 09:23:40|6463.37|6463.37|6463.37|6463.37|6463.37|6463.37|6463.37|6463.37|0
1648718650000|2022-03-31 09:24:10|6464.08|6464.08|6463.73|6463.73|6464.08|6464.08|6463.73|6463.73|0
1648718660000|2022-03-31 09:24:20|6464.08|6464.08|6464.08|6464.08|6464.08|6464.08|6464.08|6464.08|0
1648718670000|2022-03-31 09:24:30|6464.2|6464.2|6464.2|6464.2|6464.2|6464.2|6464.2|6464.2|0
1648718710000|2022-03-31 09:25:10|6464.43|6464.43|6464.08|6464.08|6464.43|6464.43|6464.08|6464.08|0
1648718740000|2022-03-31 09:25:40|6464.79|6464.79|6464.79|6464.79|6464.79|6464.79|6464.79|6464.79|0
1648718760000|2022-03-31 09:26:00|6465.13|6465.13|6465.13|6465.13|6465.13|6465.13|6465.13|6465.13|0
1648718770000|2022-03-31 09:26:10|6465.46|6465.46|6465.46|6465.46|6465.46|6465.46|6465.46|6465.46|0
1648718780000|2022-03-31 09:26:20|6465.23|6465.23|6465.23|6465.23|6465.23|6465.23|6465.23|6465.23|0
1648718790000|2022-03-31 09:26:30|6465.97|6465.97|6465.26|6465.26|6465.97|6465.97|6465.26|6465.26|0
1648718800000|2022-03-31 09:26:40|6465.01|6465.01|6464.4|6464.4|6465.01|6465.01|6464.4|6464.4|0
1648718860000|2022-03-31 09:27:40|6463.91|6463.91|6463.91|6463.91|6463.91|6463.91|6463.91|6463.91|0
1648718880000|2022-03-31 09:28:00|6463.2|6463.2|6463.2|6463.2|6463.2|6463.2|6463.2|6463.2|0
1648718910000|2022-03-31 09:28:30|6463.08|6463.08|6463.08|6463.08|6463.08|6463.08|6463.08|6463.08|0
1648718920000|2022-03-31 09:28:40|6463.2|6463.2|6463.2|6463.2|6463.2|6463.2|6463.2|6463.2|0
1648718970000|2022-03-31 09:29:30|6463.53|6463.53|6463.53|6463.53|6463.53|6463.53|6463.53|6463.53|0
1648719000000|2022-03-31 09:30:00|6464.49|6464.49|6465.57|6465.57|6465.57|6465.57|6464.49|6464.49|0
1648719020000|2022-03-31 09:30:20|6466.28|6466.28|6466.99|6466.99|6466.99|6466.99|6466.28|6466.28|0
1648719040000|2022-03-31 09:30:40|6467.49|6467.49|6467.49|6467.49|6467.49|6467.49|6467.49|6467.49|0
1648719050000|2022-03-31 09:30:50|6467.82|6467.82|6467.82|6467.82|6467.82|6467.82|6467.82|6467.82|0
1648719090000|2022-03-31 09:31:30|6466.4|6466.4|6466.4|6466.4|6466.4|6466.4|6466.4|6466.4|0
1648719130000|2022-03-31 09:32:10|6465.69|6465.69|6465.92|6465.92|6465.92|6465.92|6465.69|6465.69|0
1648719140000|2022-03-31 09:32:20|6467.34|6467.34|6467.34|6467.34|6467.34|6467.34|6467.34|6467.34|0
1648719150000|2022-03-31 09:32:30|6467|6467|6465.24|6465.24|6467|6467|6465.24|6465.24|0
1648719170000|2022-03-31 09:32:50|6464.75|6464.75|6464.04|6464.04|6464.75|6464.75|6464.04|6464.04|0
1648719250000|2022-03-31 09:34:10|6462.62|6462.62|6462.62|6462.62|6462.62|6462.62|6462.62|6462.62|0
1648719270000|2022-03-31 09:34:30|6461.9|6461.9|6464.27|6464.27|6464.27|6464.27|6461.9|6461.9|0
1648719290000|2022-03-31 09:34:50|6464.39|6464.39|6464.39|6464.39|6464.39|6464.39|6464.39|6464.39|0
1648719300000|2022-03-31 09:35:00|6464.72|6464.72|6465.68|6465.68|6465.68|6465.68|6464.72|6464.72|0
1648719320000|2022-03-31 09:35:20|6466.39|6466.39|6466.39|6466.39|6466.39|6466.39|6466.39|6466.39|0
1648719340000|2022-03-31 09:35:40|6464.97|6464.97|6464.97|6464.97|6464.97|6464.97|6464.97|6464.97|0
1648719370000|2022-03-31 09:36:10|6465.68|6465.68|6465.68|6465.68|6465.68|6465.68|6465.68|6465.68|0
1648719380000|2022-03-31 09:36:20|6466.39|6466.39|6466.39|6466.39|6466.39|6466.39|6466.39|6466.39|0
1648719440000|2022-03-31 09:37:20|6467.82|6467.82|6467.82|6467.82|6467.82|6467.82|6467.82|6467.82|0
1648719450000|2022-03-31 09:37:30|6468.4|6468.4|6468.4|6468.4|6468.4|6468.4|6468.4|6468.4|0
1648719460000|2022-03-31 09:37:40|6468.89|6468.89|6469.56|6469.56|6469.56|6469.56|6468.89|6468.89|0
1648719540000|2022-03-31 09:39:00|6469.9|6469.9|6470.14|6470.14|6470.14|6470.14|6469.9|6469.9|0
1648719570000|2022-03-31 09:39:30|6469.81|6469.81|6469.81|6469.81|6469.81|6469.81|6469.81|6469.81|0
1648719600000|2022-03-31 09:40:00|6470.52|6470.52|6470.52|6470.52|6470.52|6470.52|6470.52|6470.52|0
1648719630000|2022-03-31 09:40:30|6470.77|6470.77|6470.77|6470.77|6470.77|6470.77|6470.77|6470.77|0
1648719660000|2022-03-31 09:41:00|6471.48|6471.48|6470.77|6470.77|6471.48|6471.48|6470.77|6470.77|0
1648719670000|2022-03-31 09:41:10|6471.35|6471.35|6474.34|6474.34|6474.34|6474.34|6471.35|6471.35|0
1648719700000|2022-03-31 09:41:40|6473.63|6473.63|6473.63|6473.63|6473.63|6473.63|6473.63|6473.63|0
1648719710000|2022-03-31 09:41:50|6473.88|6473.88|6473.88|6473.88|6473.88|6473.88|6473.88|6473.88|0
1648719730000|2022-03-31 09:42:10|6473.65|6473.65|6473.65|6473.65|6473.65|6473.65|6473.65|6473.65|0
1648719740000|2022-03-31 09:42:20|6473.3|6473.3|6473.05|6473.05|6473.3|6473.3|6473.05|6473.05|0
1648719760000|2022-03-31 09:42:40|6472.79|6472.79|6472.79|6472.79|6472.79|6472.79|6472.79|6472.79|0
1648719810000|2022-03-31 09:43:30|6473.12|6473.12|6473.12|6473.12|6473.12|6473.12|6473.12|6473.12|0
1648719830000|2022-03-31 09:43:50|6471.95|6471.95|6470.64|6470.64|6471.95|6471.95|6470.52|6470.52|0
1648719880000|2022-03-31 09:44:40|6470.3|6470.3|6470.3|6470.3|6470.3|6470.3|6470.3|6470.3|0
1648719910000|2022-03-31 09:45:10|6468.88|6468.88|6468.17|6468.17|6468.88|6468.88|6468.17|6468.17|0
1648719920000|2022-03-31 09:45:20|6467.92|6467.92|6467.21|6467.21|6467.92|6467.92|6467.21|6467.21|0
1648719950000|2022-03-31 09:45:50|6466.5|6466.5|6466.5|6466.5|6466.5|6466.5|6466.5|6466.5|0
1648719960000|2022-03-31 09:46:00|6467.92|6467.92|6467.92|6467.92|6467.92|6467.92|6467.92|6467.92|0
1648720000000|2022-03-31 09:46:40|6468.17|6468.17|6468.17|6468.17|6468.17|6468.17|6468.17|6468.17|0
1648720020000|2022-03-31 09:47:00|6468.4|6468.4|6468.75|6468.75|6468.75|6468.75|6468.4|6468.4|0
1648720030000|2022-03-31 09:47:10|6468.03|6468.03|6467.32|6467.32|6468.03|6468.03|6467.32|6467.32|0
1648720050000|2022-03-31 09:47:30|6467.44|6467.44|6467.44|6467.44|6467.44|6467.44|6467.44|6467.44|0
1648720080000|2022-03-31 09:48:00|6467.77|6467.77|6467.77|6467.77|6467.77|6467.77|6467.77|6467.77|0
1648720100000|2022-03-31 09:48:20|6467.06|6467.06|6467.06|6467.06|6467.06|6467.06|6467.06|6467.06|0
1648720120000|2022-03-31 09:48:40|6467.8|6467.8|6467.8|6467.8|6467.8|6467.8|6467.8|6467.8|0
1648720130000|2022-03-31 09:48:50|6468.05|6468.05|6468.05|6468.05|6468.05|6468.05|6468.05|6468.05|0
1648720150000|2022-03-31 09:49:10|6468.16|6468.16|6468.16|6468.16|6468.16|6468.16|6468.16|6468.16|0
1648720160000|2022-03-31 09:49:20|6467.92|6467.92|6467.92|6467.92|6467.92|6467.92|6467.92|6467.92|0
1648720170000|2022-03-31 09:49:30|6469.34|6469.34|6469.34|6469.34|6469.34|6469.34|6469.34|6469.34|0
1648720200000|2022-03-31 09:50:00|6468.88|6468.88|6468.88|6468.88|6468.88|6468.88|6468.88|6468.88|0
1648720230000|2022-03-31 09:50:30|6468.17|6468.17|6468.88|6468.88|6468.88|6468.88|6468.17|6468.17|0
1648720240000|2022-03-31 09:50:40|6469.59|6469.59|6469.59|6469.59|6470.3|6470.3|6469.59|6469.59|0
1648720250000|2022-03-31 09:50:50|6468.17|6468.17|6468.88|6468.88|6468.88|6468.88|6468.17|6468.17|0
1648720260000|2022-03-31 09:51:00|6468.17|6468.17|6468.17|6468.17|6468.17|6468.17|6468.17|6468.17|0
1648720270000|2022-03-31 09:51:10|6467.82|6467.82|6468.16|6468.16|6468.16|6468.16|6467.82|6467.82|0
1648720330000|2022-03-31 09:52:10|6467.91|6467.91|6467.91|6467.91|6467.91|6467.91|6467.91|6467.91|0
1648720340000|2022-03-31 09:52:20|6467.57|6467.57|6467.33|6467.33|6467.57|6467.57|6467.33|6467.33|0
1648720390000|2022-03-31 09:53:10|6468.75|6468.75|6468.04|6468.04|6468.75|6468.75|6468.04|6468.04|0
1648720400000|2022-03-31 09:53:20|6468.37|6468.37|6468.37|6468.37|6468.37|6468.37|6468.37|6468.37|0
1648720430000|2022-03-31 09:53:50|6468.72|6468.72|6468.72|6468.72|6468.72|6468.72|6468.72|6468.72|0
1648720440000|2022-03-31 09:54:00|6469.07|6469.07|6469.07|6469.07|6469.07|6469.07|6469.07|6469.07|0
1648720450000|2022-03-31 09:54:10|6468.36|6468.36|6468.36|6468.36|6468.36|6468.36|6468.36|6468.36|0
1648720460000|2022-03-31 09:54:20|6468.24|6468.24|6468.24|6468.24|6468.24|6468.24|6468.24|6468.24|0
1648720470000|2022-03-31 09:54:30|6468.82|6468.82|6468.82|6468.82|6468.82|6468.82|6468.82|6468.82|0
1648720480000|2022-03-31 09:54:40|6468.36|6468.36|6468.36|6468.36|6468.36|6468.36|6468.36|6468.36|0
1648720490000|2022-03-31 09:54:50|6468.69|6468.69|6468.69|6468.69|6468.69|6468.69|6468.69|6468.69|0
1648720500000|2022-03-31 09:55:00|6469.41|6469.41|6469.41|6469.41|6469.41|6469.41|6469.41|6469.41|0
1648720510000|2022-03-31 09:55:10|6469.64|6469.64|6469.75|6469.75|6469.75|6469.75|6469.64|6469.64|0
1648720520000|2022-03-31 09:55:20|6470.09|6470.09|6470.09|6470.09|6470.09|6470.09|6470.09|6470.09|0
1648720540000|2022-03-31 09:55:40|6470.58|6470.58|6470.58|6470.58|6470.58|6470.58|6470.58|6470.58|0
1648720560000|2022-03-31 09:56:00|6471.37|6471.37|6471.37|6471.37|6471.37|6471.37|6471.37|6471.37|0
1648720570000|2022-03-31 09:56:10|6472.08|6472.08|6472.08|6472.08|6472.08|6472.08|6472.08|6472.08|0
1648720590000|2022-03-31 09:56:30|6472.2|6472.2|6472.2|6472.2|6472.2|6472.2|6472.2|6472.2|0
1648720610000|2022-03-31 09:56:50|6472.87|6472.87|6472.87|6472.87|6472.87|6472.87|6472.87|6472.87|0
1648720620000|2022-03-31 09:57:00|6472.29|6472.29|6472.29|6472.29|6472.29|6472.29|6472.29|6472.29|0
1648720630000|2022-03-31 09:57:10|6472.54|6472.54|6472.54|6472.54|6472.54|6472.54|6472.54|6472.54|0
1648720700000|2022-03-31 09:58:20|6472.2|6472.2|6472.2|6472.2|6472.2|6472.2|6472.2|6472.2|0
1648720720000|2022-03-31 09:58:40|6472.55|6472.55|6470.41|6470.41|6472.55|6472.55|6470.41|6470.41|0
1648720730000|2022-03-31 09:58:50|6471.13|6471.13|6471.13|6471.13|6471.13|6471.13|6471.13|6471.13|0
1648720750000|2022-03-31 09:59:10|6471.01|6471.01|6471.01|6471.01|6471.01|6471.01|6471.01|6471.01|0
1648720760000|2022-03-31 09:59:20|6470.9|6470.9|6470.78|6470.78|6470.9|6470.9|6470.78|6470.78|0
1648720820000|2022-03-31 10:00:20|6471.12|6471.12|6471.12|6471.12|6471.12|6471.12|6471.12|6471.12|0
1648720860000|2022-03-31 10:01:00|6471.36|6471.36|6471.36|6471.36|6471.36|6471.36|6471.36|6471.36|0
1648720870000|2022-03-31 10:01:10|6471.61|6471.61|6471.61|6471.61|6471.61|6471.61|6471.61|6471.61|0
1648720880000|2022-03-31 10:01:20|6472.32|6472.32|6472.32|6472.32|6472.32|6472.32|6472.32|6472.32|0
1648720910000|2022-03-31 10:01:50|6471.98|6471.98|6471.49|6471.49|6471.98|6471.98|6471.49|6471.49|0
1648720920000|2022-03-31 10:02:00|6471.23|6471.23|6471.23|6471.23|6471.23|6471.23|6471.23|6471.23|0
1648720930000|2022-03-31 10:02:10|6471.47|6471.47|6471.47|6471.47|6471.47|6471.47|6471.47|6471.47|0
1648720940000|2022-03-31 10:02:20|6471.97|6471.97|6471.97|6471.97|6471.97|6471.97|6471.97|6471.97|0
1648720970000|2022-03-31 10:02:50|6472.68|6472.68|6472.8|6472.8|6472.8|6472.8|6472.68|6472.68|0
1648720980000|2022-03-31 10:03:00|6472.56|6472.56|6472.68|6472.68|6472.68|6472.68|6472.56|6472.56|0
1648721000000|2022-03-31 10:03:20|6471.97|6471.97|6471.97|6471.97|6471.97|6471.97|6471.97|6471.97|0
1648721020000|2022-03-31 10:03:40|6472.08|6472.08|6472.08|6472.08|6472.08|6472.08|6472.08|6472.08|0
1648721070000|2022-03-31 10:04:30|6472.35|6472.35|6472.35|6472.35|6472.35|6472.35|6472.35|6472.35|0
1648721080000|2022-03-31 10:04:40|6473.06|6473.06|6473.06|6473.06|6473.06|6473.06|6473.06|6473.06|0
1648721090000|2022-03-31 10:04:50|6473.4|6473.4|6473.51|6473.51|6473.51|6473.51|6473.4|6473.4|0
1648721100000|2022-03-31 10:05:00|6474.94|6474.94|6474.22|6474.22|6474.94|6474.94|6474.22|6474.22|0
1648721110000|2022-03-31 10:05:10|6473.51|6473.51|6477.78|6477.78|6477.78|6477.78|6473.51|6473.51|0
1648721120000|2022-03-31 10:05:20|6477.9|6477.9|6478.24|6478.24|6478.24|6478.24|6477.9|6477.9|0
1648721130000|2022-03-31 10:05:30|6479.66|6479.66|6479.92|6479.92|6479.92|6479.92|6479.66|6479.66|0
1648721140000|2022-03-31 10:05:40|6479.21|6479.21|6479.21|6479.21|6479.21|6479.21|6479.21|6479.21|0
1648721150000|2022-03-31 10:05:50|6479.88|6479.88|6479.88|6479.88|6479.88|6479.88|6479.88|6479.88|0
1648721160000|2022-03-31 10:06:00|6479.17|6479.17|6478.86|6478.86|6479.54|6479.54|6478.86|6478.86|0
1648721170000|2022-03-31 10:06:10|6478.75|6478.75|6479.46|6479.46|6479.46|6479.46|6478.75|6478.75|0
1648721180000|2022-03-31 10:06:20|6480.2|6480.2|6480.2|6480.2|6480.2|6480.2|6480.2|6480.2|0
1648721220000|2022-03-31 10:07:00|6480.08|6480.08|6480.08|6480.08|6480.08|6480.08|6480.08|6480.08|0
1648721250000|2022-03-31 10:07:30|6479.84|6479.84|6479.34|6479.34|6479.84|6479.84|6479.34|6479.34|0
1648721260000|2022-03-31 10:07:40|6479.08|6479.08|6479.08|6479.08|6479.08|6479.08|6479.08|6479.08|0
1648721270000|2022-03-31 10:07:50|6478.74|6478.74|6478.86|6478.86|6478.86|6478.86|6478.74|6478.74|0
1648721300000|2022-03-31 10:08:20|6479.11|6479.11|6479.11|6479.11|6479.11|6479.11|6479.11|6479.11|0
1648721310000|2022-03-31 10:08:30|6479.82|6479.82|6480.08|6480.08|6480.08|6480.08|6479.82|6479.82|0
1648721340000|2022-03-31 10:09:00|6479.75|6479.75|6479.75|6479.75|6479.75|6479.75|6479.75|6479.75|0
1648721350000|2022-03-31 10:09:10|6480.46|6480.46|6479.75|6479.75|6480.46|6480.46|6479.75|6479.75|0
1648721360000|2022-03-31 10:09:20|6479.86|6479.86|6479.63|6479.63|6479.86|6479.86|6479.63|6479.63|0
1648721390000|2022-03-31 10:09:50|6479.97|6479.97|6480.33|6480.33|6480.33|6480.33|6479.97|6479.97|0
1648721410000|2022-03-31 10:10:10|6481.04|6481.04|6481.04|6481.04|6481.75|6481.75|6481.04|6481.04|0
1648721420000|2022-03-31 10:10:20|6480.33|6480.33|6480.33|6480.33|6480.33|6480.33|6480.33|6480.33|0
1648721430000|2022-03-31 10:10:30|6481.04|6481.04|6481.38|6481.38|6481.38|6481.38|6481.04|6481.04|0
1648721450000|2022-03-31 10:10:50|6481.49|6481.49|6480.78|6480.78|6481.49|6481.49|6480.78|6480.78|0
1648721470000|2022-03-31 10:11:10|6481.12|6481.12|6481.12|6481.12|6481.12|6481.12|6481.12|6481.12|0
1648721540000|2022-03-31 10:12:20|6482.08|6482.08|6482.08|6482.08|6482.08|6482.08|6482.08|6482.08|0
1648721550000|2022-03-31 10:12:30|6481.83|6481.83|6481.58|6481.58|6481.83|6481.83|6481.58|6481.58|0
1648721630000|2022-03-31 10:13:50|6481.47|6481.47|6481.47|6481.47|6481.47|6481.47|6481.47|6481.47|0
1648721660000|2022-03-31 10:14:20|6480.75|6480.75|6480.75|6480.75|6480.75|6480.75|6480.75|6480.75|0
1648721670000|2022-03-31 10:14:30|6480.04|6480.04|6480.04|6480.04|6480.04|6480.04|6480.04|6480.04|0
1648721680000|2022-03-31 10:14:40|6479.7|6479.7|6479.7|6479.7|6479.7|6479.7|6479.7|6479.7|0
1648721690000|2022-03-31 10:14:50|6478.98|6478.98|6478.65|6478.65|6478.98|6478.98|6478.65|6478.65|0
1648721700000|2022-03-31 10:15:00|6477.94|6477.94|6477.94|6477.94|6477.94|6477.94|6477.94|6477.94|0
1648721710000|2022-03-31 10:15:10|6477.82|6477.82|6477.82|6477.82|6477.82|6477.82|6477.82|6477.82|0
1648721720000|2022-03-31 10:15:20|6477.94|6477.94|6477.94|6477.94|6477.94|6477.94|6477.94|6477.94|0
1648721740000|2022-03-31 10:15:40|6476.51|6476.51|6476.51|6476.51|6476.51|6476.51|6476.51|6476.51|0
1648721750000|2022-03-31 10:15:50|6476.02|6476.02|6476.02|6476.02|6476.02|6476.02|6476.02|6476.02|0
1648721800000|2022-03-31 10:16:40|6475.31|6475.31|6475.31|6475.31|6475.31|6475.31|6475.31|6475.31|0
1648721820000|2022-03-31 10:17:00|6475.55|6475.55|6475.55|6475.55|6475.55|6475.55|6475.55|6475.55|0
1648721880000|2022-03-31 10:18:00|6475.2|6475.2|6475.2|6475.2|6475.2|6475.2|6475.2|6475.2|0
1648721900000|2022-03-31 10:18:20|6474.96|6474.96|6474.38|6474.38|6474.96|6474.96|6474.25|6474.25|0
1648721930000|2022-03-31 10:18:50|6474.26|6474.26|6474|6474|6474.26|6474.26|6474|6474|0
1648721940000|2022-03-31 10:19:00|6473.74|6473.74|6473.85|6473.85|6473.85|6473.85|6473.74|6473.74|0
1648722000000|2022-03-31 10:20:00|6473.52|6473.52|6473.52|6473.52|6473.52|6473.52|6473.52|6473.52|0
1648722010000|2022-03-31 10:20:10|6472.8|6472.8|6472.8|6472.8|6472.8|6472.8|6472.8|6472.8|0
1648722020000|2022-03-31 10:20:20|6472.54|6472.54|6473.96|6473.96|6473.96|6473.96|6472.54|6472.54|0
1648722130000|2022-03-31 10:22:10|6473.63|6473.63|6471.83|6471.83|6473.63|6473.63|6471.16|6471.16|0
1648722140000|2022-03-31 10:22:20|6472.07|6472.07|6472.79|6472.79|6472.79|6472.79|6472.07|6472.07|0
1648722250000|2022-03-31 10:24:10|6473.5|6473.5|6473.5|6473.5|6474.21|6474.21|6473.5|6473.5|0
1648722260000|2022-03-31 10:24:20|6473.73|6473.73|6473.5|6473.5|6473.73|6473.73|6473.5|6473.5|0
1648722290000|2022-03-31 10:24:50|6473.25|6473.25|6473.25|6473.25|6473.25|6473.25|6473.25|6473.25|0
1648722310000|2022-03-31 10:25:10|6473.5|6473.5|6473.5|6473.5|6473.5|6473.5|6473.5|6473.5|0
1648722340000|2022-03-31 10:25:40|6473.84|6473.84|6473.84|6473.84|6473.84|6473.84|6473.84|6473.84|0
1648722350000|2022-03-31 10:25:50|6473.72|6473.72|6473.72|6473.72|6473.72|6473.72|6473.72|6473.72|0
1648722380000|2022-03-31 10:26:20|6473.46|6473.46|6473.46|6473.46|6473.46|6473.46|6473.46|6473.46|0
1648722400000|2022-03-31 10:26:40|6473.22|6473.22|6473.22|6473.22|6473.22|6473.22|6473.22|6473.22|0
1648722430000|2022-03-31 10:27:10|6472.99|6472.99|6472.99|6472.99|6472.99|6472.99|6472.99|6472.99|0
1648722450000|2022-03-31 10:27:30|6472.32|6472.32|6472.32|6472.32|6472.32|6472.32|6472.32|6472.32|0
1648722460000|2022-03-31 10:27:40|6473.74|6473.74|6475.17|6475.17|6475.17|6475.17|6473.74|6473.74|0
1648722480000|2022-03-31 10:28:00|6474.46|6474.46|6474.46|6474.46|6474.46|6474.46|6474.46|6474.46|0
1648722490000|2022-03-31 10:28:10|6475.17|6475.17|6475.17|6475.17|6475.17|6475.17|6475.17|6475.17|0
1648722500000|2022-03-31 10:28:20|6475.52|6475.52|6474.8|6474.8|6475.52|6475.52|6474.8|6474.8|0
1648722560000|2022-03-31 10:29:20|6474.34|6474.34|6474.68|6474.68|6474.68|6474.68|6474.34|6474.34|0
1648722570000|2022-03-31 10:29:30|6475.39|6475.39|6476.24|6476.24|6476.24|6476.24|6475.39|6475.39|0
1648722580000|2022-03-31 10:29:40|6476|6476|6476|6476|6476|6476|6476|6476|0
1648722600000|2022-03-31 10:30:00|6476.12|6476.12|6476.12|6476.12|6476.12|6476.12|6476.12|6476.12|0
1648722690000|2022-03-31 10:31:30|6475.41|6475.41|6474.7|6474.7|6475.41|6475.41|6474.7|6474.7|0
1648722700000|2022-03-31 10:31:40|6474.45|6474.45|6474.2|6474.2|6474.45|6474.45|6474.2|6474.2|0
1648722710000|2022-03-31 10:31:50|6474.91|6474.91|6474.91|6474.91|6474.91|6474.91|6474.91|6474.91|0
1648722800000|2022-03-31 10:33:20|6475.63|6475.63|6475.63|6475.63|6475.63|6475.63|6475.63|6475.63|0
1648722820000|2022-03-31 10:33:40|6475.28|6475.28|6475.28|6475.28|6475.28|6475.28|6475.28|6475.28|0
1648722830000|2022-03-31 10:33:50|6474.57|6474.57|6474.57|6474.57|6474.57|6474.57|6474.57|6474.57|0
1648722850000|2022-03-31 10:34:10|6474.45|6474.45|6474.45|6474.45|6474.45|6474.45|6474.45|6474.45|0
1648722980000|2022-03-31 10:36:20|6473.99|6473.99|6472.68|6472.68|6473.99|6473.99|6472.68|6472.68|0
1648722990000|2022-03-31 10:36:30|6471.25|6471.25|6470.67|6470.67|6471.25|6471.25|6470.67|6470.67|0
1648723010000|2022-03-31 10:36:50|6470.92|6470.92|6470.2|6470.2|6470.92|6470.92|6470.2|6470.2|0
1648723020000|2022-03-31 10:37:00|6470.92|6470.92|6470.92|6470.92|6470.92|6470.92|6470.92|6470.92|0
1648723040000|2022-03-31 10:37:20|6471.03|6471.03|6471.03|6471.03|6471.03|6471.03|6471.03|6471.03|0
1648723050000|2022-03-31 10:37:30|6471.74|6471.74|6471.74|6471.74|6471.74|6471.74|6471.74|6471.74|0
1648723100000|2022-03-31 10:38:20|6471.41|6471.41|6471.41|6471.41|6471.41|6471.41|6471.41|6471.41|0
1648723130000|2022-03-31 10:38:50|6472.12|6472.12|6472.12|6472.12|6472.12|6472.12|6472.12|6472.12|0
1648723140000|2022-03-31 10:39:00|6472|6472|6473.43|6473.43|6473.43|6473.43|6472|6472|0
1648723150000|2022-03-31 10:39:10|6473.09|6473.09|6472.5|6472.5|6473.21|6473.21|6472.5|6472.5|0
1648723190000|2022-03-31 10:39:50|6471.78|6471.78|6471.78|6471.78|6471.78|6471.78|6471.78|6471.78|0
1648723200000|2022-03-31 10:40:00|6471.07|6471.07|6471.07|6471.07|6471.07|6471.07|6471.07|6471.07|0
1648723210000|2022-03-31 10:40:10|6470.36|6470.36|6470.36|6470.36|6470.36|6470.36|6470.36|6470.36|0
1648723230000|2022-03-31 10:40:30|6469.65|6469.65|6469.65|6469.65|6469.65|6469.65|6469.65|6469.65|0
1648723240000|2022-03-31 10:40:40|6469.15|6469.15|6469.15|6469.15|6469.15|6469.15|6469.15|6469.15|0
1648723250000|2022-03-31 10:40:50|6469.27|6469.27|6468.56|6468.56|6469.27|6469.27|6468.56|6468.56|0
1648723290000|2022-03-31 10:41:30|6469.05|6469.05|6469.05|6469.05|6469.76|6469.76|6469.05|6469.05|0
1648723300000|2022-03-31 10:41:40|6469.76|6469.76|6468.34|6468.34|6469.76|6469.76|6468.34|6468.34|0
1648723310000|2022-03-31 10:41:50|6468.08|6468.08|6468.08|6468.08|6468.08|6468.08|6468.08|6468.08|0
1648723330000|2022-03-31 10:42:10|6467.83|6467.83|6468.06|6468.06|6468.06|6468.06|6467.83|6467.83|0
1648723340000|2022-03-31 10:42:20|6468.77|6468.77|6469.11|6469.11|6469.11|6469.11|6468.77|6468.77|0
1648723350000|2022-03-31 10:42:30|6469.82|6469.82|6469.82|6469.82|6469.82|6469.82|6469.82|6469.82|0
1648723390000|2022-03-31 10:43:10|6470.53|6470.53|6470.53|6470.53|6470.53|6470.53|6470.53|6470.53|0
1648723400000|2022-03-31 10:43:20|6470.29|6470.29|6470.29|6470.29|6470.29|6470.29|6470.29|6470.29|0
1648723410000|2022-03-31 10:43:30|6469.94|6469.94|6469.94|6469.94|6469.94|6469.94|6469.94|6469.94|0
1648723420000|2022-03-31 10:43:40|6469.69|6469.69|6469.69|6469.69|6469.69|6469.69|6469.69|6469.69|0
1648723430000|2022-03-31 10:43:50|6469.45|6469.45|6469.71|6469.71|6469.97|6469.97|6469.45|6469.45|0
1648723440000|2022-03-31 10:44:00|6470.42|6470.42|6470.42|6470.42|6470.42|6470.42|6470.42|6470.42|0
1648723450000|2022-03-31 10:44:10|6470.91|6470.91|6470.91|6470.91|6470.91|6470.91|6470.91|6470.91|0
1648723470000|2022-03-31 10:44:30|6470.58|6470.58|6470.58|6470.58|6470.58|6470.58|6470.58|6470.58|0
1648723490000|2022-03-31 10:44:50|6471.07|6471.07|6471.07|6471.07|6471.07|6471.07|6471.07|6471.07|0
1648723500000|2022-03-31 10:45:00|6470.96|6470.96|6470.59|6470.59|6470.96|6470.96|6470.59|6470.59|0
1648723550000|2022-03-31 10:45:50|6470.36|6470.36|6470.36|6470.36|6470.36|6470.36|6470.36|6470.36|0
1648723560000|2022-03-31 10:46:00|6470.48|6470.48|6470.48|6470.48|6470.48|6470.48|6470.48|6470.48|0
1648723590000|2022-03-31 10:46:30|6469.77|6469.77|6469.05|6469.05|6469.77|6469.77|6469.05|6469.05|0
1648723600000|2022-03-31 10:46:40|6468.79|6468.79|6468.79|6468.79|6468.79|6468.79|6468.79|6468.79|0
1648723670000|2022-03-31 10:47:50|6468.54|6468.54|6468.3|6468.3|6468.54|6468.54|6468.3|6468.3|0
1648723720000|2022-03-31 10:48:40|6469.01|6469.01|6469.01|6469.01|6469.01|6469.01|6469.01|6469.01|0
1648723780000|2022-03-31 10:49:40|6469.72|6469.72|6471.15|6471.15|6471.15|6471.15|6469.72|6469.72|0
1648723790000|2022-03-31 10:49:50|6471.48|6471.48|6471.48|6471.48|6471.48|6471.48|6471.48|6471.48|0
1648723820000|2022-03-31 10:50:20|6470.77|6470.77|6470.77|6470.77|6470.77|6470.77|6470.77|6470.77|0
1648723870000|2022-03-31 10:51:10|6472.31|6472.31|6472.31|6472.31|6472.31|6472.31|6472.31|6472.31|0
1648723990000|2022-03-31 10:53:10|6472.8|6472.8|6472.8|6472.8|6472.8|6472.8|6472.8|6472.8|0
1648724000000|2022-03-31 10:53:20|6471.38|6471.38|6471.38|6471.38|6471.38|6471.38|6471.38|6471.38|0
1648724050000|2022-03-31 10:54:10|6470.89|6470.89|6470.89|6470.89|6470.89|6470.89|6470.89|6470.89|0
1648724080000|2022-03-31 10:54:40|6471.35|6471.35|6471.47|6471.47|6471.47|6471.47|6471.35|6471.35|0
1648724090000|2022-03-31 10:54:50|6471.71|6471.71|6471.71|6471.71|6471.71|6471.71|6471.71|6471.71|0
1648724110000|2022-03-31 10:55:10|6471.48|6471.48|6471.48|6471.48|6471.48|6471.48|6471.48|6471.48|0
1648724130000|2022-03-31 10:55:30|6471.36|6471.36|6470.42|6470.42|6471.36|6471.36|6470.42|6470.42|0
1648724180000|2022-03-31 10:56:20|6470.65|6470.65|6470.65|6470.65|6470.65|6470.65|6470.65|6470.65|0
1648724190000|2022-03-31 10:56:30|6470.77|6470.77|6471.48|6471.48|6471.48|6471.48|6470.77|6470.77|0
1648724280000|2022-03-31 10:58:00|6472.9|6472.9|6472.9|6472.9|6472.9|6472.9|6472.9|6472.9|0
1648724290000|2022-03-31 10:58:10|6473.17|6473.17|6472.7|6472.7|6473.28|6473.28|6472.7|6472.7|0
1648724300000|2022-03-31 10:58:20|6472.44|6472.44|6472.44|6472.44|6472.44|6472.44|6472.44|6472.44|0
1648724310000|2022-03-31 10:58:30|6472.7|6472.7|6472.7|6472.7|6472.7|6472.7|6472.7|6472.7|0
1648724320000|2022-03-31 10:58:40|6472.44|6472.44|6472.44|6472.44|6472.44|6472.44|6472.44|6472.44|0
1648724330000|2022-03-31 10:58:50|6473.15|6473.15|6473.15|6473.15|6473.15|6473.15|6473.15|6473.15|0
1648724340000|2022-03-31 10:59:00|6472.44|6472.44|6472.77|6472.77|6472.77|6472.77|6472.44|6472.44|0
1648724380000|2022-03-31 10:59:40|6474.44|6474.44|6474.44|6474.44|6474.44|6474.44|6474.44|6474.44|0
1648724400000|2022-03-31 11:00:00|6475.16|6475.16|6475.16|6475.16|6475.16|6475.16|6475.16|6475.16|0
1648724440000|2022-03-31 11:00:40|6475.87|6475.87|6475.87|6475.87|6475.87|6475.87|6475.87|6475.87|0
1648724470000|2022-03-31 11:01:10|6475.75|6475.75|6475.51|6475.51|6475.75|6475.75|6475.51|6475.51|0
1648724480000|2022-03-31 11:01:20|6475.39|6475.39|6475.39|6475.39|6475.39|6475.39|6475.39|6475.39|0
1648724520000|2022-03-31 11:02:00|6475.65|6475.65|6475.65|6475.65|6475.65|6475.65|6475.65|6475.65|0
1648724530000|2022-03-31 11:02:10|6475.39|6475.39|6474.28|6474.28|6475.39|6475.39|6474.28|6474.28|0
1648724540000|2022-03-31 11:02:20|6472.86|6472.86|6472.86|6472.86|6472.86|6472.86|6472.86|6472.86|0
1648724560000|2022-03-31 11:02:40|6471.94|6471.94|6471.32|6471.32|6472.75|6472.75|6471.32|6471.32|0
1648724570000|2022-03-31 11:02:50|6471.09|6471.09|6471.09|6471.09|6471.09|6471.09|6471.09|6471.09|0
1648724650000|2022-03-31 11:04:10|6470.63|6470.63|6470.63|6470.63|6470.63|6470.63|6470.63|6470.63|0
1648724700000|2022-03-31 11:05:00|6470.38|6470.38|6470.38|6470.38|6470.38|6470.38|6470.38|6470.38|0
1648724710000|2022-03-31 11:05:10|6470.14|6470.14|6470.14|6470.14|6470.14|6470.14|6470.14|6470.14|0
1648724720000|2022-03-31 11:05:20|6469.8|6469.8|6467.88|6467.88|6469.8|6469.8|6467.88|6467.88|0
1648724730000|2022-03-31 11:05:30|6467.21|6467.21|6467.21|6467.21|6467.21|6467.21|6467.21|6467.21|0
1648724760000|2022-03-31 11:06:00|6465.79|6465.79|6464.39|6464.39|6465.79|6465.79|6464.39|6464.39|0
1648724790000|2022-03-31 11:06:30|6464.14|6464.14|6464.14|6464.14|6464.14|6464.14|6464.14|6464.14|0
1648724830000|2022-03-31 11:07:10|6464.39|6464.39|6462.85|6462.85|6464.39|6464.39|6462.85|6462.85|0
1648724840000|2022-03-31 11:07:20|6461.43|6461.43|6462.6|6462.6|6462.6|6462.6|6461.43|6461.43|0
1648724850000|2022-03-31 11:07:30|6463.31|6463.31|6463.9|6463.9|6463.9|6463.9|6463.31|6463.31|0
1648724860000|2022-03-31 11:07:40|6463.78|6463.78|6463.78|6463.78|6463.78|6463.78|6463.78|6463.78|0
1648724890000|2022-03-31 11:08:10|6463.66|6463.66|6463.66|6463.66|6463.66|6463.66|6463.66|6463.66|0
1648724950000|2022-03-31 11:09:10|6463.78|6463.78|6463.44|6463.44|6463.78|6463.78|6463.44|6463.44|0
1648724990000|2022-03-31 11:09:50|6463.69|6463.69|6463.69|6463.69|6463.69|6463.69|6463.69|6463.69|0
1648725020000|2022-03-31 11:10:20|6464.4|6464.4|6464.4|6464.4|6464.4|6464.4|6464.4|6464.4|0
1648725030000|2022-03-31 11:10:30|6464.74|6464.74|6464.74|6464.74|6464.74|6464.74|6464.74|6464.74|0
1648725200000|2022-03-31 11:13:20|6464.03|6464.03|6464.03|6464.03|6464.03|6464.03|6464.03|6464.03|0
1648725260000|2022-03-31 11:14:20|6463.76|6463.76|6463.76|6463.76|6463.76|6463.76|6463.76|6463.76|0
1648725300000|2022-03-31 11:15:00|6463.05|6463.05|6463.05|6463.05|6463.05|6463.05|6463.05|6463.05|0
1648725360000|2022-03-31 11:16:00|6461.63|6461.63|6461.63|6461.63|6461.63|6461.63|6461.63|6461.63|0
1648725370000|2022-03-31 11:16:10|6461.51|6461.51|6460.84|6460.84|6461.51|6461.51|6460.84|6460.84|0
1648725390000|2022-03-31 11:16:30|6460.5|6460.5|6460.5|6460.5|6460.5|6460.5|6460.5|6460.5|0
1648725410000|2022-03-31 11:16:50|6460.27|6460.27|6460.27|6460.27|6460.27|6460.27|6460.27|6460.27|0
1648725440000|2022-03-31 11:17:20|6459.56|6459.56|6459.56|6459.56|6459.56|6459.56|6459.56|6459.56|0
1648725460000|2022-03-31 11:17:40|6459.9|6459.9|6459.9|6459.9|6459.9|6459.9|6459.9|6459.9|0
1648725480000|2022-03-31 11:18:00|6460.13|6460.13|6460.13|6460.13|6460.13|6460.13|6460.13|6460.13|0
1648725530000|2022-03-31 11:18:50|6459.88|6459.88|6459.63|6459.63|6459.88|6459.88|6459.63|6459.63|0
1648725540000|2022-03-31 11:19:00|6459.52|6459.52|6459.52|6459.52|6459.52|6459.52|6459.52|6459.52|0
1648725560000|2022-03-31 11:19:20|6459.76|6459.76|6459.76|6459.76|6459.76|6459.76|6459.76|6459.76|0
1648725580000|2022-03-31 11:19:40|6459.05|6459.05|6459.05|6459.05|6459.05|6459.05|6459.05|6459.05|0
1648725600000|2022-03-31 11:20:00|6458.72|6458.72|6458.72|6458.72|6458.72|6458.72|6458.72|6458.72|0
1648725660000|2022-03-31 11:21:00|6459.43|6459.43|6459.43|6459.43|6459.43|6459.43|6459.43|6459.43|0
1648725690000|2022-03-31 11:21:30|6459.76|6459.76|6460.48|6460.48|6460.48|6460.48|6459.76|6459.76|0
1648725740000|2022-03-31 11:22:20|6461.19|6461.19|6461.19|6461.19|6461.19|6461.19|6461.19|6461.19|0
1648725760000|2022-03-31 11:22:40|6460.14|6460.14|6460.39|6460.39|6460.39|6460.39|6460.14|6460.14|0
1648725770000|2022-03-31 11:22:50|6460.63|6460.63|6460.63|6460.63|6460.63|6460.63|6460.63|6460.63|0
1648725790000|2022-03-31 11:23:10|6461.13|6461.13|6460.88|6460.88|6461.13|6461.13|6460.88|6460.88|0
1648725850000|2022-03-31 11:24:10|6460.17|6460.17|6460.17|6460.17|6460.17|6460.17|6460.17|6460.17|0
1648725860000|2022-03-31 11:24:20|6460.28|6460.28|6460.28|6460.28|6460.28|6460.28|6460.28|6460.28|0
1648725880000|2022-03-31 11:24:40|6460.4|6460.4|6460.4|6460.4|6460.4|6460.4|6460.4|6460.4|0
1648725900000|2022-03-31 11:25:00|6460.93|6460.93|6460.93|6460.93|6460.93|6460.93|6460.93|6460.93|0
1648725920000|2022-03-31 11:25:20|6461.26|6461.26|6461.26|6461.26|6461.26|6461.26|6461.26|6461.26|0
1648725940000|2022-03-31 11:25:40|6460.55|6460.55|6460.55|6460.55|6460.55|6460.55|6460.55|6460.55|0
1648725950000|2022-03-31 11:25:50|6457.7|6457.7|6455.32|6455.32|6457.7|6457.7|6455.32|6455.32|0
1648725960000|2022-03-31 11:26:00|6456.03|6456.03|6456.03|6456.03|6456.03|6456.03|6456.03|6456.03|0
1648725980000|2022-03-31 11:26:20|6457.46|6457.46|6457.46|6457.46|6457.46|6457.46|6457.46|6457.46|0
1648726000000|2022-03-31 11:26:40|6458.17|6458.17|6458.17|6458.17|6458.17|6458.17|6458.17|6458.17|0
1648726010000|2022-03-31 11:26:50|6458.88|6458.88|6458.88|6458.88|6458.88|6458.88|6458.88|6458.88|0
1648726020000|2022-03-31 11:27:00|6459.59|6459.59|6459.59|6459.59|6459.59|6459.59|6459.59|6459.59|0
1648726080000|2022-03-31 11:28:00|6461.02|6461.02|6461.02|6461.02|6461.02|6461.02|6461.02|6461.02|0
1648726090000|2022-03-31 11:28:10|6461.26|6461.26|6461.26|6461.26|6461.26|6461.26|6461.26|6461.26|0
1648726120000|2022-03-31 11:28:40|6461.98|6461.98|6461.98|6461.98|6461.98|6461.98|6461.98|6461.98|0
1648726180000|2022-03-31 11:29:40|6461.51|6461.51|6461.28|6461.28|6461.51|6461.51|6461.28|6461.28|0
1648726210000|2022-03-31 11:30:10|6460.82|6460.82|6459.39|6459.39|6460.82|6460.82|6459.39|6459.39|0
1648726250000|2022-03-31 11:30:50|6459.73|6459.73|6459.98|6459.98|6459.98|6459.98|6459.73|6459.73|0
1648726300000|2022-03-31 11:31:40|6460.09|6460.09|6459.76|6459.76|6460.09|6460.09|6459.76|6459.76|0
1648726330000|2022-03-31 11:32:10|6459.04|6459.04|6459.04|6459.04|6459.04|6459.04|6459.04|6459.04|0
1648726360000|2022-03-31 11:32:40|6457.62|6457.62|6457.62|6457.62|6457.62|6457.62|6457.62|6457.62|0
1648726370000|2022-03-31 11:32:50|6457.37|6457.37|6457.37|6457.37|6457.37|6457.37|6457.37|6457.37|0
1648726380000|2022-03-31 11:33:00|6457.13|6457.13|6457.13|6457.13|6457.13|6457.13|6457.13|6457.13|0
1648726420000|2022-03-31 11:33:40|6456.78|6456.78|6456.89|6456.89|6456.89|6456.89|6456.78|6456.78|0
1648726430000|2022-03-31 11:33:50|6456.56|6456.56|6456.72|6456.72|6456.72|6456.72|6456.22|6456.22|0
1648726480000|2022-03-31 11:34:40|6457.43|6457.43|6457.43|6457.43|6457.43|6457.43|6457.43|6457.43|0
1648726510000|2022-03-31 11:35:10|6457.54|6457.54|6457.89|6457.89|6457.89|6457.89|6457.54|6457.54|0
1648726520000|2022-03-31 11:35:20|6457.66|6457.66|6457.66|6457.66|6457.66|6457.66|6457.66|6457.66|0
1648726540000|2022-03-31 11:35:40|6457.41|6457.41|6457.41|6457.41|6457.41|6457.41|6457.41|6457.41|0
1648726620000|2022-03-31 11:37:00|6458.12|6458.12|6458.12|6458.12|6458.12|6458.12|6458.12|6458.12|0
1648726790000|2022-03-31 11:39:50|6457.63|6457.63|6457.63|6457.63|6457.63|6457.63|6457.63|6457.63|0
1648726800000|2022-03-31 11:40:00|6457.75|6457.75|6457.75|6457.75|6457.75|6457.75|6457.75|6457.75|0
1648726870000|2022-03-31 11:41:10|6456.32|6456.32|6456.32|6456.32|6456.32|6456.32|6456.32|6456.32|0
1648726920000|2022-03-31 11:42:00|6456.57|6456.57|6456.57|6456.57|6456.57|6456.57|6456.57|6456.57|0
1648726940000|2022-03-31 11:42:20|6456.45|6456.45|6456.57|6456.57|6456.82|6456.82|6456.11|6456.11|0
1648726980000|2022-03-31 11:43:00|6456.69|6456.69|6457.89|6457.89|6457.89|6457.89|6456.69|6456.69|0
1648726990000|2022-03-31 11:43:10|6458.14|6458.14|6458.14|6458.14|6458.14|6458.14|6458.14|6458.14|0
1648727000000|2022-03-31 11:43:20|6457.89|6457.89|6457.89|6457.89|6457.89|6457.89|6457.89|6457.89|0
1648727030000|2022-03-31 11:43:50|6458.48|6458.48|6458.48|6458.48|6458.48|6458.48|6458.48|6458.48|0
1648727050000|2022-03-31 11:44:10|6458.94|6458.94|6457.52|6457.52|6458.94|6458.94|6457.52|6457.52|0
1648727100000|2022-03-31 11:45:00|6457.76|6457.76|6457.76|6457.76|6457.76|6457.76|6457.76|6457.76|0
1648727110000|2022-03-31 11:45:10|6457.05|6457.05|6456.34|6456.34|6457.05|6457.05|6456.34|6456.34|0
1648727120000|2022-03-31 11:45:20|6457.05|6457.05|6457.05|6457.05|6457.05|6457.05|6457.05|6457.05|0
1648727130000|2022-03-31 11:45:30|6457.28|6457.28|6457.28|6457.28|6457.28|6457.28|6457.28|6457.28|0
1648727160000|2022-03-31 11:46:00|6458|6458|6458|6458|6458|6458|6458|6458|0
1648727170000|2022-03-31 11:46:10|6458.71|6458.71|6458.71|6458.71|6458.71|6458.71|6458.71|6458.71|0
1648727180000|2022-03-31 11:46:20|6459.42|6459.42|6459.42|6459.42|6459.42|6459.42|6459.42|6459.42|0
1648727270000|2022-03-31 11:47:50|6459.17|6459.17|6459.42|6459.42|6459.42|6459.42|6459.17|6459.17|0
1648727320000|2022-03-31 11:48:40|6459.3|6459.3|6459.3|6459.3|6459.3|6459.3|6459.3|6459.3|0
1648727350000|2022-03-31 11:49:10|6458.59|6458.59|6458.59|6458.59|6458.59|6458.59|6458.59|6458.59|0
1648727370000|2022-03-31 11:49:30|6460.02|6460.02|6459.77|6459.77|6460.02|6460.02|6459.77|6459.77|0
1648727380000|2022-03-31 11:49:40|6460.48|6460.48|6460.48|6460.48|6460.48|6460.48|6460.48|6460.48|0
1648727420000|2022-03-31 11:50:20|6461.91|6461.91|6461.91|6461.91|6461.91|6461.91|6461.91|6461.91|0
1648727430000|2022-03-31 11:50:30|6462.15|6462.15|6462.38|6462.38|6462.38|6462.38|6462.15|6462.15|0
1648727460000|2022-03-31 11:51:00|6462.15|6462.15|6461.8|6461.8|6462.15|6462.15|6461.8|6461.8|0
1648727490000|2022-03-31 11:51:30|6461.13|6461.13|6461.13|6461.13|6461.13|6461.13|6461.13|6461.13|0
1648727520000|2022-03-31 11:52:00|6463.14|6463.14|6463.48|6463.48|6463.48|6463.48|6463.14|6463.14|0
1648727530000|2022-03-31 11:52:10|6463.72|6463.72|6463.72|6463.72|6463.72|6463.72|6463.72|6463.72|0
1648727550000|2022-03-31 11:52:30|6463.46|6463.46|6464.88|6464.88|6464.88|6464.88|6463.46|6463.46|0
1648727560000|2022-03-31 11:52:40|6465.13|6465.13|6464.87|6464.87|6465.13|6465.13|6464.87|6464.87|0
1648727620000|2022-03-31 11:53:40|6465.58|6465.58|6466.16|6466.16|6466.16|6466.16|6465.58|6465.58|0
1648727670000|2022-03-31 11:54:30|6466.87|6466.87|6466.87|6466.87|6466.87|6466.87|6466.87|6466.87|0
1648727700000|2022-03-31 11:55:00|6465.33|6465.33|6465.33|6465.33|6465.33|6465.33|6465.33|6465.33|0
1648727720000|2022-03-31 11:55:20|6465.08|6465.08|6465.08|6465.08|6465.08|6465.08|6465.08|6465.08|0
1648727850000|2022-03-31 11:57:30|6464.37|6464.37|6464.37|6464.37|6464.37|6464.37|6464.37|6464.37|0
1648727890000|2022-03-31 11:58:10|6464.26|6464.26|6464.26|6464.26|6464.37|6464.37|6464.26|6464.26|0
1648727900000|2022-03-31 11:58:20|6464.37|6464.37|6464.49|6464.49|6464.49|6464.49|6464.37|6464.37|0
1648727910000|2022-03-31 11:58:30|6463.78|6463.78|6461.64|6461.64|6463.78|6463.78|6461.64|6461.64|0
1648727930000|2022-03-31 11:58:50|6460.93|6460.93|6460.93|6460.93|6460.93|6460.93|6460.93|6460.93|0
1648727990000|2022-03-31 11:59:50|6461.17|6461.17|6461.17|6461.17|6461.17|6461.17|6461.17|6461.17|0
1648728010000|2022-03-31 12:00:10|6460.83|6460.83|6460.48|6460.48|6460.83|6460.83|6460.48|6460.48|0
1648728020000|2022-03-31 12:00:20|6459.77|6459.77|6459.43|6459.43|6459.77|6459.77|6459.43|6459.43|0
1648728030000|2022-03-31 12:00:30|6459.1|6459.1|6459.1|6459.1|6459.1|6459.1|6459.1|6459.1|0
1648728070000|2022-03-31 12:01:10|6459.84|6459.84|6461.71|6461.71|6461.71|6461.71|6459.84|6459.84|0
1648728080000|2022-03-31 12:01:20|6461.47|6461.47|6461.38|6461.38|6461.47|6461.47|6461.13|6461.13|0
1648728090000|2022-03-31 12:01:30|6460.88|6460.88|6460.64|6460.64|6460.88|6460.88|6460.64|6460.64|0
1648728100000|2022-03-31 12:01:40|6459.21|6459.21|6458.73|6458.73|6459.21|6459.21|6458.73|6458.73|0
1648728120000|2022-03-31 12:02:00|6458.98|6458.98|6458.98|6458.98|6458.98|6458.98|6458.98|6458.98|0
1648728150000|2022-03-31 12:02:30|6460.41|6460.41|6460.41|6460.41|6460.41|6460.41|6460.41|6460.41|0
1648728220000|2022-03-31 12:03:40|6459.69|6459.69|6459.69|6459.69|6459.69|6459.69|6459.69|6459.69|0
1648728230000|2022-03-31 12:03:50|6458.95|6458.95|6458.24|6458.24|6458.95|6458.95|6458.24|6458.24|0
1648728260000|2022-03-31 12:04:20|6458.95|6458.95|6459.67|6459.67|6459.67|6459.67|6458.95|6458.95|0
1648728270000|2022-03-31 12:04:30|6459.32|6459.32|6459.55|6459.55|6459.55|6459.55|6459.32|6459.32|0
1648728290000|2022-03-31 12:04:50|6460.26|6460.26|6459.55|6459.55|6460.26|6460.26|6459.55|6459.55|0
1648728320000|2022-03-31 12:05:20|6459.8|6459.8|6459.8|6459.8|6459.8|6459.8|6459.8|6459.8|0
1648728510000|2022-03-31 12:08:30|6459.08|6459.08|6459.08|6459.08|6459.08|6459.08|6459.08|6459.08|0
1648728520000|2022-03-31 12:08:40|6459.43|6459.43|6459.43|6459.43|6459.43|6459.43|6459.43|6459.43|0
1648728530000|2022-03-31 12:08:50|6459.18|6459.18|6459.18|6459.18|6459.18|6459.18|6459.18|6459.18|0
1648728550000|2022-03-31 12:09:10|6458.84|6458.84|6458.13|6458.13|6458.84|6458.84|6458.13|6458.13|0
1648728600000|2022-03-31 12:10:00|6458.46|6458.46|6459.89|6459.89|6459.89|6459.89|6458.46|6458.46|0
1648728630000|2022-03-31 12:10:30|6460.6|6460.6|6460.6|6460.6|6460.6|6460.6|6460.6|6460.6|0
1648728640000|2022-03-31 12:10:40|6460.84|6460.84|6460.84|6460.84|6460.84|6460.84|6460.84|6460.84|0
1648728680000|2022-03-31 12:11:20|6460.13|6460.13|6460.13|6460.13|6460.13|6460.13|6460.13|6460.13|0
1648728730000|2022-03-31 12:12:10|6459.89|6459.89|6459.89|6459.89|6459.89|6459.89|6459.89|6459.89|0
1648728780000|2022-03-31 12:13:00|6459.17|6459.17|6459.17|6459.17|6459.17|6459.17|6459.17|6459.17|0
1648728910000|2022-03-31 12:15:10|6458.84|6458.84|6458.84|6458.84|6458.84|6458.84|6458.84|6458.84|0
1648728920000|2022-03-31 12:15:20|6459.1|6459.1|6459.1|6459.1|6459.1|6459.1|6459.1|6459.1|0
1648728950000|2022-03-31 12:15:50|6458.64|6458.64|6458.64|6458.64|6458.64|6458.64|6458.64|6458.64|0
1648728960000|2022-03-31 12:16:00|6458.39|6458.39|6456.96|6456.96|6458.39|6458.39|6456.96|6456.96|0
1648729070000|2022-03-31 12:17:50|6456.25|6456.25|6456.25|6456.25|6456.25|6456.25|6456.25|6456.25|0
1648729090000|2022-03-31 12:18:10|6456.01|6456.01|6453.75|6453.75|6456.01|6456.01|6453.75|6453.75|0
1648729100000|2022-03-31 12:18:20|6453.51|6453.51|6453.27|6453.27|6453.51|6453.51|6453.27|6453.27|0
1648729170000|2022-03-31 12:19:30|6452.56|6452.56|6452.32|6452.32|6452.56|6452.56|6452.32|6452.32|0
1648729180000|2022-03-31 12:19:40|6452.07|6452.07|6452.07|6452.07|6452.07|6452.07|6452.07|6452.07|0
1648729190000|2022-03-31 12:19:50|6452.33|6452.33|6452.33|6452.33|6452.33|6452.33|6452.33|6452.33|0
1648729200000|2022-03-31 12:20:00|6453.76|6453.76|6453.76|6453.76|6453.76|6453.76|6453.76|6453.76|0
1648729220000|2022-03-31 12:20:20|6454|6454|6454|6454|6454|6454|6454|6454|0
1648729230000|2022-03-31 12:20:30|6454.72|6454.72|6454.72|6454.72|6454.72|6454.72|6454.72|6454.72|0
1648729260000|2022-03-31 12:21:00|6455.05|6455.05|6455.05|6455.05|6455.05|6455.05|6455.05|6455.05|0
1648729280000|2022-03-31 12:21:20|6455.17|6455.17|6455.4|6455.4|6455.4|6455.4|6455.17|6455.17|0
1648729290000|2022-03-31 12:21:30|6455.51|6455.51|6455.51|6455.51|6455.51|6455.51|6455.51|6455.51|0
1648729330000|2022-03-31 12:22:10|6455.63|6455.63|6455.63|6455.63|6455.63|6455.63|6455.63|6455.63|0
1648729440000|2022-03-31 12:24:00|6455.86|6455.86|6456.09|6456.09|6456.09|6456.09|6455.86|6455.86|0
1648729460000|2022-03-31 12:24:20|6455.83|6455.83|6455.83|6455.83|6455.83|6455.83|6455.83|6455.83|0
1648729470000|2022-03-31 12:24:30|6455.16|6455.16|6454.89|6454.89|6455.16|6455.16|6454.89|6454.89|0
1648729480000|2022-03-31 12:24:40|6454.78|6454.78|6455.01|6455.01|6455.01|6455.01|6454.78|6454.78|0
1648729500000|2022-03-31 12:25:00|6455.26|6455.26|6455.26|6455.26|6455.26|6455.26|6455.26|6455.26|0
1648729510000|2022-03-31 12:25:10|6455.14|6455.14|6455.48|6455.48|6455.48|6455.48|6455.14|6455.14|0
1648729520000|2022-03-31 12:25:20|6456.19|6456.19|6456.19|6456.19|6456.19|6456.19|6456.19|6456.19|0
1648729530000|2022-03-31 12:25:30|6455.48|6455.48|6456.19|6456.19|6456.19|6456.19|6455.48|6455.48|0
1648729550000|2022-03-31 12:25:50|6456.9|6456.9|6456.9|6456.9|6456.9|6456.9|6456.9|6456.9|0
1648729560000|2022-03-31 12:26:00|6456.57|6456.57|6456.57|6456.57|6456.57|6456.57|6456.57|6456.57|0
1648729580000|2022-03-31 12:26:20|6456.33|6456.33|6456.45|6456.45|6456.57|6456.57|6456.33|6456.33|0
1648729590000|2022-03-31 12:26:30|6456.1|6456.1|6456.1|6456.1|6456.1|6456.1|6456.1|6456.1|0
1648729600000|2022-03-31 12:26:40|6455.86|6455.86|6455.51|6455.51|6455.86|6455.86|6454.8|6454.8|0
1648729610000|2022-03-31 12:26:50|6454.8|6454.8|6454.8|6454.8|6454.8|6454.8|6454.8|6454.8|0
1648729650000|2022-03-31 12:27:30|6454.45|6454.45|6454.45|6454.45|6454.45|6454.45|6454.45|6454.45|0
1648729770000|2022-03-31 12:29:30|6453.74|6453.74|6453.74|6453.74|6453.74|6453.74|6453.74|6453.74|0
1648729790000|2022-03-31 12:29:50|6452.58|6452.58|6453.04|6453.04|6453.04|6453.04|6452.58|6452.58|0
1648729800000|2022-03-31 12:30:00|6452.81|6452.81|6453.16|6453.16|6453.16|6453.16|6452.81|6452.81|0
1648729860000|2022-03-31 12:31:00|6453.4|6453.4|6453.4|6453.4|6453.4|6453.4|6453.4|6453.4|0
1648729880000|2022-03-31 12:31:20|6452.73|6452.73|6453.07|6453.07|6453.07|6453.07|6452.73|6452.73|0
1648729900000|2022-03-31 12:31:40|6452.82|6452.82|6452.82|6452.82|6452.82|6452.82|6452.82|6452.82|0
1648729910000|2022-03-31 12:31:50|6451.4|6451.4|6451.4|6451.4|6451.4|6451.4|6451.4|6451.4|0
1648729930000|2022-03-31 12:32:10|6450.69|6450.69|6450.69|6450.69|6450.69|6450.69|6450.69|6450.69|0
1648729960000|2022-03-31 12:32:40|6450.01|6450.01|6450.01|6450.01|6450.01|6450.01|6450.01|6450.01|0
1648730010000|2022-03-31 12:33:30|6449.77|6449.77|6449.77|6449.77|6449.77|6449.77|6449.77|6449.77|0
1648730020000|2022-03-31 12:33:40|6448.81|6448.81|6448.81|6448.81|6448.81|6448.81|6448.81|6448.81|0
1648730040000|2022-03-31 12:34:00|6448.54|6448.54|6448.54|6448.54|6448.54|6448.54|6448.54|6448.54|0
1648730050000|2022-03-31 12:34:10|6448.3|6448.3|6448.3|6448.3|6448.3|6448.3|6448.3|6448.3|0
1648730080000|2022-03-31 12:34:40|6446.87|6446.87|6446.87|6446.87|6446.87|6446.87|6446.87|6446.87|0
1648730090000|2022-03-31 12:34:50|6446.29|6446.29|6446.29|6446.29|6446.29|6446.29|6446.29|6446.29|0
1648730110000|2022-03-31 12:35:10|6446.56|6446.56|6447.27|6447.27|6447.27|6447.27|6446.56|6446.56|0
1648730120000|2022-03-31 12:35:20|6446.93|6446.93|6448.82|6448.82|6448.82|6448.82|6446.93|6446.93|0
1648730130000|2022-03-31 12:35:30|6448.71|6448.71|6448.71|6448.71|6448.71|6448.71|6448.71|6448.71|0
1648730140000|2022-03-31 12:35:40|6449.04|6449.04|6449.04|6449.04|6449.04|6449.04|6449.04|6449.04|0
1648730180000|2022-03-31 12:36:20|6448.71|6448.71|6449.04|6449.04|6449.04|6449.04|6448.71|6448.71|0
1648730190000|2022-03-31 12:36:30|6448.81|6448.81|6448.69|6448.69|6448.81|6448.81|6448.69|6448.69|0
1648730220000|2022-03-31 12:37:00|6449.65|6449.65|6449.41|6449.41|6449.65|6449.65|6449.41|6449.41|0
1648730280000|2022-03-31 12:38:00|6448.67|6448.67|6450.09|6450.09|6450.09|6450.09|6448.67|6448.67|0
1648730300000|2022-03-31 12:38:20|6450.8|6450.8|6450.8|6450.8|6450.8|6450.8|6450.8|6450.8|0
1648730310000|2022-03-31 12:38:30|6451.05|6451.05|6451.05|6451.05|6451.05|6451.05|6451.05|6451.05|0
1648730340000|2022-03-31 12:39:00|6451.17|6451.17|6451.17|6451.17|6451.17|6451.17|6451.17|6451.17|0
1648730380000|2022-03-31 12:39:40|6451.5|6451.5|6451.5|6451.5|6451.5|6451.5|6451.5|6451.5|0
1648730410000|2022-03-31 12:40:10|6452.46|6452.46|6452.46|6452.46|6452.46|6452.46|6452.46|6452.46|0
1648730420000|2022-03-31 12:40:20|6451.75|6451.75|6451.75|6451.75|6451.75|6451.75|6451.75|6451.75|0
1648730440000|2022-03-31 12:40:40|6451.4|6451.4|6451.17|6451.17|6451.4|6451.4|6451.17|6451.17|0
1648730450000|2022-03-31 12:40:50|6450.94|6450.94|6450.94|6450.94|6450.94|6450.94|6450.94|6450.94|0
1648730460000|2022-03-31 12:41:00|6450.69|6450.69|6450.69|6450.69|6450.69|6450.69|6450.69|6450.69|0
1648730510000|2022-03-31 12:41:50|6450.92|6450.92|6450.92|6450.92|6450.92|6450.92|6450.92|6450.92|0
1648730540000|2022-03-31 12:42:20|6451.15|6451.15|6451.15|6451.15|6451.15|6451.15|6451.15|6451.15|0
1648730590000|2022-03-31 12:43:10|6449.73|6449.73|6449.73|6449.73|6449.73|6449.73|6449.73|6449.73|0
1648730610000|2022-03-31 12:43:30|6449.85|6449.85|6450.67|6450.67|6450.67|6450.67|6449.85|6449.85|0
1648730630000|2022-03-31 12:43:50|6450.33|6450.33|6450.33|6450.33|6450.33|6450.33|6450.33|6450.33|0
1648730650000|2022-03-31 12:44:10|6449.99|6449.99|6449.99|6449.99|6449.99|6449.99|6449.99|6449.99|0
1648730670000|2022-03-31 12:44:30|6449.28|6449.28|6448.94|6448.94|6449.28|6449.28|6448.94|6448.94|0
1648730700000|2022-03-31 12:45:00|6449.65|6449.65|6449.65|6449.65|6449.65|6449.65|6449.65|6449.65|0
1648730710000|2022-03-31 12:45:10|6448.94|6448.94|6448.94|6448.94|6448.94|6448.94|6448.94|6448.94|0
1648730730000|2022-03-31 12:45:30|6449.65|6449.65|6449.65|6449.65|6449.65|6449.65|6449.65|6449.65|0
1648730740000|2022-03-31 12:45:40|6449.54|6449.54|6449.54|6449.54|6449.54|6449.54|6449.54|6449.54|0
1648730770000|2022-03-31 12:46:10|6449.87|6449.87|6449.87|6449.87|6449.87|6449.87|6449.87|6449.87|0
1648730840000|2022-03-31 12:47:20|6449.99|6449.99|6450.11|6450.11|6450.11|6450.11|6449.99|6449.99|0
1648730850000|2022-03-31 12:47:30|6450.22|6450.22|6450.57|6450.57|6450.57|6450.57|6450.22|6450.22|0
1648730880000|2022-03-31 12:48:00|6451.28|6451.28|6451.28|6451.28|6451.28|6451.28|6451.28|6451.28|0
1648730910000|2022-03-31 12:48:30|6451.05|6451.05|6451.05|6451.05|6451.05|6451.05|6451.05|6451.05|0
1648730920000|2022-03-31 12:48:40|6451.17|6451.17|6451.17|6451.17|6451.17|6451.17|6451.17|6451.17|0
1648730930000|2022-03-31 12:48:50|6452.37|6452.37|6453.13|6453.13|6453.42|6453.42|6452.37|6452.37|0
1648730940000|2022-03-31 12:49:00|6453.24|6453.24|6453.24|6453.24|6453.24|6453.24|6453.24|6453.24|0
1648730950000|2022-03-31 12:49:10|6453.36|6453.36|6453.47|6453.47|6453.47|6453.47|6453.24|6453.24|0
1648730980000|2022-03-31 12:49:40|6453.72|6453.72|6453.72|6453.72|6453.72|6453.72|6453.72|6453.72|0
1648731000000|2022-03-31 12:50:00|6453.97|6453.97|6453.97|6453.97|6453.97|6453.97|6453.97|6453.97|0
1648731040000|2022-03-31 12:50:40|6454.21|6454.21|6454.21|6454.21|6454.21|6454.21|6454.21|6454.21|0
1648731100000|2022-03-31 12:51:40|6455.64|6455.64|6456.31|6456.31|6456.4|6456.4|6455.64|6455.64|0
1648731110000|2022-03-31 12:51:50|6456.8|6456.8|6456.8|6456.8|6457.05|6457.05|6456.8|6456.8|0
1648731120000|2022-03-31 12:52:00|6456.09|6456.09|6454.67|6454.67|6456.09|6456.09|6454.67|6454.67|0
1648731130000|2022-03-31 12:52:10|6454.42|6454.42|6454.42|6454.42|6454.42|6454.42|6454.42|6454.42|0
1648731210000|2022-03-31 12:53:30|6454.76|6454.76|6454.76|6454.76|6454.76|6454.76|6454.76|6454.76|0
1648731240000|2022-03-31 12:54:00|6454.04|6454.04|6454.04|6454.04|6454.04|6454.04|6454.04|6454.04|0
1648731280000|2022-03-31 12:54:40|6453.78|6453.78|6453.11|6453.11|6453.78|6453.78|6453.11|6453.11|0
1648731290000|2022-03-31 12:54:50|6453.37|6453.37|6453.37|6453.37|6453.37|6453.37|6453.37|6453.37|0
1648731320000|2022-03-31 12:55:20|6454.8|6454.8|6454.08|6454.08|6454.8|6454.8|6454.08|6454.08|0
1648731350000|2022-03-31 12:55:50|6453.97|6453.97|6453.97|6453.97|6453.97|6453.97|6453.97|6453.97|0
1648731360000|2022-03-31 12:56:00|6453.47|6453.47|6455.73|6455.73|6455.73|6455.73|6453.47|6453.47|0
1648731370000|2022-03-31 12:56:10|6455.96|6455.96|6455.96|6455.96|6455.96|6455.96|6455.96|6455.96|0
1648731380000|2022-03-31 12:56:20|6456.21|6456.21|6455.83|6455.83|6456.21|6456.21|6455.49|6455.49|0
1648731400000|2022-03-31 12:56:40|6456.54|6456.54|6456.79|6456.79|6456.79|6456.79|6456.54|6456.54|0
1648731410000|2022-03-31 12:56:50|6456.9|6456.9|6456.9|6456.9|6456.9|6456.9|6456.9|6456.9|0
1648731430000|2022-03-31 12:57:10|6457.24|6457.24|6456.99|6456.99|6457.24|6457.24|6456.75|6456.75|0
1648731440000|2022-03-31 12:57:20|6457.26|6457.26|6457.26|6457.26|6457.26|6457.26|6457.26|6457.26|0
1648731450000|2022-03-31 12:57:30|6457.5|6457.5|6457.5|6457.5|6457.5|6457.5|6457.5|6457.5|0
1648731490000|2022-03-31 12:58:10|6457.27|6457.27|6457.27|6457.27|6457.27|6457.27|6457.27|6457.27|0
1648731530000|2022-03-31 12:58:50|6456.92|6456.92|6455.72|6455.72|6456.92|6456.92|6455.6|6455.6|0
1648731550000|2022-03-31 12:59:10|6456.18|6456.18|6456.41|6456.41|6456.41|6456.41|6456.18|6456.18|0
1648731560000|2022-03-31 12:59:20|6456.3|6456.3|6456.3|6456.3|6456.3|6456.3|6456.3|6456.3|0
1648731600000|2022-03-31 13:00:00|6456.03|6456.03|6453.16|6453.16|6456.03|6456.03|6453.16|6453.16|0
1648731610000|2022-03-31 13:00:10|6452.49|6452.49|6452.61|6452.61|6452.95|6452.95|6452.49|6452.49|0
1648731650000|2022-03-31 13:00:50|6452.12|6452.12|6451.86|6451.86|6452.12|6452.12|6451.14|6451.14|0
1648731660000|2022-03-31 13:01:00|6451.52|6451.52|6451.52|6451.52|6451.52|6451.52|6451.52|6451.52|0
1648731670000|2022-03-31 13:01:10|6450.81|6450.81|6450.81|6450.81|6450.81|6450.81|6450.81|6450.81|0
1648731680000|2022-03-31 13:01:20|6450.1|6450.1|6450.81|6450.81|6450.81|6450.81|6450.1|6450.1|0
1648731690000|2022-03-31 13:01:30|6450.69|6450.69|6450.69|6450.69|6450.69|6450.69|6450.69|6450.69|0
1648731700000|2022-03-31 13:01:40|6450.45|6450.45|6450.45|6450.45|6450.45|6450.45|6450.45|6450.45|0
1648731710000|2022-03-31 13:01:50|6449.02|6449.02|6449.6|6449.6|6449.6|6449.6|6448.31|6448.31|0
1648731740000|2022-03-31 13:02:20|6448.18|6448.18|6447.58|6447.58|6448.18|6448.18|6447.46|6447.46|0
1648731750000|2022-03-31 13:02:30|6449|6449|6449.24|6449.24|6449.24|6449.24|6449|6449|0
1648731760000|2022-03-31 13:02:40|6450.66|6450.66|6450.89|6450.89|6450.89|6450.89|6450.66|6450.66|0
1648731770000|2022-03-31 13:02:50|6451.01|6451.01|6451.12|6451.12|6451.12|6451.12|6451.01|6451.01|0
1648731790000|2022-03-31 13:03:10|6452.55|6452.55|6454.55|6454.55|6454.55|6454.55|6452.55|6452.55|0
1648731800000|2022-03-31 13:03:20|6454.31|6454.31|6454.31|6454.31|6454.31|6454.31|6454.31|6454.31|0
1648731810000|2022-03-31 13:03:30|6454.54|6454.54|6454.77|6454.77|6454.77|6454.77|6454.54|6454.54|0
1648731820000|2022-03-31 13:03:40|6454.06|6454.06|6454.06|6454.06|6454.06|6454.06|6454.06|6454.06|0
1648731830000|2022-03-31 13:03:50|6454.4|6454.4|6454.64|6454.64|6454.64|6454.64|6454.4|6454.4|0
1648731870000|2022-03-31 13:04:30|6454.41|6454.41|6454.18|6454.18|6454.41|6454.41|6454.18|6454.18|0
1648731880000|2022-03-31 13:04:40|6454.06|6454.06|6454.29|6454.29|6454.29|6454.29|6454.06|6454.06|0
1648731890000|2022-03-31 13:04:50|6454.53|6454.53|6454.53|6454.53|6454.53|6454.53|6454.53|6454.53|0
1648731900000|2022-03-31 13:05:00|6453.1|6453.1|6453.45|6453.45|6453.45|6453.45|6453.1|6453.1|0
1648731910000|2022-03-31 13:05:10|6453.68|6453.68|6453.06|6453.06|6453.8|6453.8|6453.06|6453.06|0
1648731930000|2022-03-31 13:05:30|6452.71|6452.71|6452.71|6452.71|6452.71|6452.71|6452.71|6452.71|0
1648731940000|2022-03-31 13:05:40|6452.83|6452.83|6452.83|6452.83|6452.83|6452.83|6452.83|6452.83|0
1648731950000|2022-03-31 13:05:50|6451.4|6451.4|6452.21|6452.21|6452.21|6452.21|6451.4|6451.4|0
1648731960000|2022-03-31 13:06:00|6450.79|6450.79|6450.73|6450.73|6450.79|6450.79|6450.08|6450.08|0
1648731970000|2022-03-31 13:06:10|6450.49|6450.49|6450.74|6450.74|6450.74|6450.74|6450.03|6450.03|0
1648731980000|2022-03-31 13:06:20|6451.24|6451.24|6451.24|6451.24|6451.24|6451.24|6451.24|6451.24|0
1648731990000|2022-03-31 13:06:30|6451.57|6451.57|6451.57|6451.57|6451.57|6451.57|6451.57|6451.57|0
1648732010000|2022-03-31 13:06:50|6451.8|6451.8|6451.8|6451.8|6451.8|6451.8|6451.8|6451.8|0
1648732030000|2022-03-31 13:07:10|6452.15|6452.15|6453.91|6453.91|6453.91|6453.91|6452.15|6452.15|0
1648732040000|2022-03-31 13:07:20|6454.26|6454.26|6451.02|6451.02|6454.26|6454.26|6450.44|6450.44|0
1648732050000|2022-03-31 13:07:30|6451.76|6451.76|6452.54|6452.54|6452.54|6452.54|6451.76|6451.76|0
1648732060000|2022-03-31 13:07:40|6452.19|6452.19|6452.19|6452.19|6452.19|6452.19|6452.19|6452.19|0
1648732070000|2022-03-31 13:07:50|6452.42|6452.42|6452.42|6452.42|6452.42|6452.42|6452.42|6452.42|0
1648732090000|2022-03-31 13:08:10|6452.65|6452.65|6452.65|6452.65|6452.65|6452.65|6452.65|6452.65|0
1648732100000|2022-03-31 13:08:20|6453.36|6453.36|6452.21|6452.21|6453.36|6453.36|6452.09|6452.09|0
1648732110000|2022-03-31 13:08:30|6452.45|6452.45|6452.45|6452.45|6452.45|6452.45|6452.45|6452.45|0
1648732120000|2022-03-31 13:08:40|6451.74|6451.74|6451.74|6451.74|6451.74|6451.74|6451.74|6451.74|0
1648732130000|2022-03-31 13:08:50|6452.23|6452.23|6452.23|6452.23|6452.23|6452.23|6452.23|6452.23|0
1648732150000|2022-03-31 13:09:10|6451.77|6451.77|6451.77|6451.77|6451.77|6451.77|6451.77|6451.77|0
1648732160000|2022-03-31 13:09:20|6449.63|6449.63|6448.81|6448.81|6449.63|6449.63|6448.47|6448.47|0
1648732180000|2022-03-31 13:09:40|6448.34|6448.34|6448.34|6448.34|6448.34|6448.34|6448.34|6448.34|0
1648732210000|2022-03-31 13:10:10|6448.1|6448.1|6448.1|6448.1|6448.1|6448.1|6448.1|6448.1|0
1648732220000|2022-03-31 13:10:20|6447.38|6447.38|6447.38|6447.38|6447.38|6447.38|6447.38|6447.38|0
1648732240000|2022-03-31 13:10:40|6446.57|6446.57|6446.34|6446.34|6446.57|6446.57|6446.34|6446.34|0
1648732270000|2022-03-31 13:11:10|6444.2|6444.2|6444.2|6444.2|6444.2|6444.2|6444.2|6444.2|0
1648732280000|2022-03-31 13:11:20|6443.49|6443.49|6443.25|6443.25|6443.49|6443.49|6443.25|6443.25|0
1648732300000|2022-03-31 13:11:40|6443.01|6443.01|6442.04|6442.04|6443.01|6443.01|6442.04|6442.04|0
1648732320000|2022-03-31 13:12:00|6442.75|6442.75|6442.52|6442.52|6442.75|6442.75|6442.52|6442.52|0
1648732330000|2022-03-31 13:12:10|6442.27|6442.27|6441.56|6441.56|6442.27|6442.27|6441.56|6441.56|0
1648732340000|2022-03-31 13:12:20|6441.68|6441.68|6441.91|6441.91|6441.91|6441.91|6441.68|6441.68|0
1648732360000|2022-03-31 13:12:40|6442.62|6442.62|6442.62|6442.62|6442.62|6442.62|6442.62|6442.62|0
1648732380000|2022-03-31 13:13:00|6441.95|6441.95|6440.9|6440.9|6441.95|6441.95|6440.9|6440.9|0
1648732390000|2022-03-31 13:13:10|6440.19|6440.19|6438.77|6438.77|6440.19|6440.19|6438.77|6438.77|0
1648732400000|2022-03-31 13:13:20|6436.63|6436.63|6437.1|6437.1|6437.1|6437.1|6436.63|6436.63|0
1648732410000|2022-03-31 13:13:30|6437.33|6437.33|6437.33|6437.33|6437.33|6437.33|6437.33|6437.33|0
1648732450000|2022-03-31 13:14:10|6438.04|6438.04|6436.28|6436.28|6438.04|6438.04|6436.28|6436.28|0
1648732480000|2022-03-31 13:14:40|6435.57|6435.57|6434.85|6434.85|6435.57|6435.57|6434.85|6434.85|0
1648732490000|2022-03-31 13:14:50|6435.19|6435.19|6435.9|6435.9|6435.9|6435.9|6435.19|6435.19|0
1648732510000|2022-03-31 13:15:10|6435.32|6435.32|6435.56|6435.56|6435.56|6435.56|6435.32|6435.32|0
1648732520000|2022-03-31 13:15:20|6434.84|6434.84|6434.12|6434.12|6434.84|6434.84|6434.12|6434.12|0
1648732530000|2022-03-31 13:15:30|6433.41|6433.41|6433.75|6433.75|6433.75|6433.75|6433.41|6433.41|0
1648732540000|2022-03-31 13:15:40|6433.08|6433.08|6433.08|6433.08|6433.08|6433.08|6433.08|6433.08|0
1648732550000|2022-03-31 13:15:50|6432.37|6432.37|6432.37|6432.37|6432.37|6432.37|6432.37|6432.37|0
1648732560000|2022-03-31 13:16:00|6433.79|6433.79|6436.05|6436.05|6436.05|6436.05|6433.79|6433.79|0
1648732600000|2022-03-31 13:16:40|6435.7|6435.7|6435.7|6435.7|6435.7|6435.7|6435.7|6435.7|0
1648732620000|2022-03-31 13:17:00|6434.28|6434.28|6435.7|6435.7|6435.7|6435.7|6434.28|6434.28|0
1648732630000|2022-03-31 13:17:10|6436.41|6436.41|6436.41|6436.41|6436.41|6436.41|6436.41|6436.41|0
1648732650000|2022-03-31 13:17:30|6436.18|6436.18|6435.47|6435.47|6436.18|6436.18|6435.47|6435.47|0
1648732660000|2022-03-31 13:17:40|6434.76|6434.76|6434.42|6434.42|6434.76|6434.76|6434.42|6434.42|0
1648732680000|2022-03-31 13:18:00|6434.08|6434.08|6431.58|6431.58|6434.08|6434.08|6431.58|6431.58|0
1648732700000|2022-03-31 13:18:20|6432.3|6432.3|6433.59|6433.59|6434.3|6434.3|6432.3|6432.3|0
1648732710000|2022-03-31 13:18:30|6433.34|6433.34|6433.34|6433.34|6433.34|6433.34|6433.34|6433.34|0
1648732720000|2022-03-31 13:18:40|6433.69|6433.69|6433.69|6433.69|6433.69|6433.69|6433.69|6433.69|0
1648732730000|2022-03-31 13:18:50|6433.45|6433.45|6433.45|6433.45|6433.45|6433.45|6433.45|6433.45|0
1648732750000|2022-03-31 13:19:10|6433.33|6433.33|6433.07|6433.07|6433.33|6433.33|6433.07|6433.07|0
1648732770000|2022-03-31 13:19:30|6431.64|6431.64|6431.64|6431.64|6431.64|6431.64|6431.64|6431.64|0
1648732790000|2022-03-31 13:19:50|6430.93|6430.93|6430.93|6430.93|6430.93|6430.93|6430.93|6430.93|0
1648732800000|2022-03-31 13:20:00|6430.22|6430.22|6430.77|6430.77|6430.77|6430.77|6430.22|6430.22|0
1648732810000|2022-03-31 13:20:10|6430.06|6430.06|6430.06|6430.06|6430.06|6430.06|6430.06|6430.06|0
1648732830000|2022-03-31 13:20:30|6429.81|6429.81|6429.81|6429.81|6429.81|6429.81|6429.81|6429.81|0
1648732870000|2022-03-31 13:21:10|6430.06|6430.06|6431.6|6431.6|6431.6|6431.6|6430.06|6430.06|0
1648732890000|2022-03-31 13:21:30|6432.09|6432.09|6437.11|6437.11|6437.11|6437.11|6432.09|6432.09|0
1648732900000|2022-03-31 13:21:40|6436.4|6436.4|6436.4|6436.4|6436.4|6436.4|6436.4|6436.4|0
1648732920000|2022-03-31 13:22:00|6435.68|6435.68|6435.68|6435.68|6435.68|6435.68|6435.68|6435.68|0
1648732940000|2022-03-31 13:22:20|6436.4|6436.4|6436.4|6436.4|6436.4|6436.4|6436.4|6436.4|0
1648732990000|2022-03-31 13:23:10|6436.06|6436.06|6435.07|6435.07|6436.06|6436.06|6435.07|6435.07|0
1648733000000|2022-03-31 13:23:20|6435.32|6435.32|6435.32|6435.32|6435.32|6435.32|6435.32|6435.32|0
1648733020000|2022-03-31 13:23:40|6434.98|6434.98|6431.34|6431.34|6434.98|6434.98|6431.34|6431.34|0
1648733030000|2022-03-31 13:23:50|6431|6431|6431|6431|6431|6431|6431|6431|0
1648733070000|2022-03-31 13:24:30|6430.77|6430.77|6430.77|6430.77|6430.77|6430.77|6430.77|6430.77|0
1648733080000|2022-03-31 13:24:40|6430.43|6430.43|6428.76|6428.76|6430.43|6430.43|6428.76|6428.76|0
1648733090000|2022-03-31 13:24:50|6428.53|6428.53|6428.53|6428.53|6428.53|6428.53|6427.82|6427.82|0
1648733100000|2022-03-31 13:25:00|6428.77|6428.77|6428.77|6428.77|6428.77|6428.77|6428.77|6428.77|0
1648733120000|2022-03-31 13:25:20|6428.06|6428.06|6428.06|6428.06|6428.06|6428.06|6428.06|6428.06|0
1648733130000|2022-03-31 13:25:30|6428.31|6428.31|6429.02|6429.02|6429.02|6429.02|6428.31|6428.31|0
1648733140000|2022-03-31 13:25:40|6429.69|6429.69|6431.35|6431.35|6431.35|6431.35|6429.69|6429.69|0
1648733150000|2022-03-31 13:25:50|6431.59|6431.59|6431.59|6431.59|6431.59|6431.59|6431.59|6431.59|0
1648733160000|2022-03-31 13:26:00|6431.93|6431.93|6431.93|6431.93|6431.93|6431.93|6431.93|6431.93|0
1648733190000|2022-03-31 13:26:30|6431.23|6431.23|6431.23|6431.23|6431.23|6431.23|6431.23|6431.23|0
1648733210000|2022-03-31 13:26:50|6430.9|6430.9|6430.9|6430.9|6430.9|6430.9|6430.9|6430.9|0
1648733220000|2022-03-31 13:27:00|6430.4|6430.4|6428.02|6428.02|6430.4|6430.4|6428.02|6428.02|0
1648733240000|2022-03-31 13:27:20|6428.73|6428.73|6429.11|6429.11|6429.11|6429.11|6428.4|6428.4|0
1648733250000|2022-03-31 13:27:30|6429.45|6429.45|6429.45|6429.45|6429.45|6429.45|6429.45|6429.45|0
1648733270000|2022-03-31 13:27:50|6430.16|6430.16|6430.16|6430.16|6430.16|6430.16|6430.16|6430.16|0
1648733280000|2022-03-31 13:28:00|6430.4|6430.4|6429.69|6429.69|6430.4|6430.4|6429.69|6429.69|0
1648733290000|2022-03-31 13:28:10|6429.96|6429.96|6429.96|6429.96|6429.96|6429.96|6429.96|6429.96|0
1648733300000|2022-03-31 13:28:20|6429.62|6429.62|6429.62|6429.62|6429.62|6429.62|6429.62|6429.62|0
1648733320000|2022-03-31 13:28:40|6429.5|6429.5|6429.5|6429.5|6429.5|6429.5|6429.5|6429.5|0
1648733330000|2022-03-31 13:28:50|6429.39|6429.39|6429.39|6429.39|6429.39|6429.39|6429.39|6429.39|0
1648733360000|2022-03-31 13:29:20|6427.96|6427.96|6427.7|6427.7|6427.96|6427.96|6427.7|6427.7|0
1648733380000|2022-03-31 13:29:40|6427.21|6427.21|6427.21|6427.21|6427.21|6427.21|6427.21|6427.21|0
1648733400000|2022-03-31 13:30:00|6427.45|6427.45|6426.97|6426.97|6427.45|6427.45|6426.74|6426.74|0
1648733410000|2022-03-31 13:30:10|6428.4|6428.4|6428.4|6428.4|6428.4|6428.4|6428.4|6428.4|0
1648733420000|2022-03-31 13:30:20|6427.69|6427.69|6428.4|6428.4|6428.4|6428.4|6427.69|6427.69|0
1648733430000|2022-03-31 13:30:30|6429.11|6429.11|6429.11|6429.11|6429.11|6429.11|6427.69|6427.69|0
1648733440000|2022-03-31 13:30:40|6427.69|6427.69|6427.69|6427.69|6427.69|6427.69|6427.69|6427.69|0
1648733460000|2022-03-31 13:31:00|6428.4|6428.4|6429.6|6429.6|6429.85|6429.85|6428.4|6428.4|0
1648733470000|2022-03-31 13:31:10|6428.18|6428.18|6428.18|6428.18|6428.18|6428.18|6428.18|6428.18|0
1648733480000|2022-03-31 13:31:20|6428.51|6428.51|6428.51|6428.51|6428.51|6428.51|6428.51|6428.51|0
1648733510000|2022-03-31 13:31:50|6429.94|6429.94|6430.43|6430.43|6430.43|6430.43|6429.94|6429.94|0
1648733530000|2022-03-31 13:32:10|6430.68|6430.68|6431.39|6431.39|6431.39|6431.39|6430.68|6430.68|0
1648733540000|2022-03-31 13:32:20|6432.1|6432.1|6431.65|6431.65|6432.1|6432.1|6431.39|6431.39|0
1648733550000|2022-03-31 13:32:30|6432.37|6432.37|6432.37|6432.37|6432.37|6432.37|6432.37|6432.37|0
1648733560000|2022-03-31 13:32:40|6432.48|6432.48|6432.48|6432.48|6432.48|6432.48|6432.48|6432.48|0
1648733580000|2022-03-31 13:33:00|6432.73|6432.73|6434.27|6434.27|6434.86|6434.86|6432.73|6432.73|0
1648733590000|2022-03-31 13:33:10|6433.56|6433.56|6434.27|6434.27|6434.27|6434.27|6433.56|6433.56|0
1648733600000|2022-03-31 13:33:20|6434.98|6434.98|6435.69|6435.69|6435.69|6435.69|6434.98|6434.98|0
1648733610000|2022-03-31 13:33:30|6435.92|6435.92|6436.29|6436.29|6436.29|6436.29|6435.92|6435.92|0
1648733630000|2022-03-31 13:33:50|6437.71|6437.71|6438.42|6438.42|6438.42|6438.42|6437.71|6437.71|0
1648733650000|2022-03-31 13:34:10|6439.13|6439.13|6437.71|6437.71|6439.13|6439.13|6437|6437|0
1648733670000|2022-03-31 13:34:30|6437|6437|6436.29|6436.29|6437|6437|6436.29|6436.29|0
1648733680000|2022-03-31 13:34:40|6435.95|6435.95|6435.82|6435.82|6435.95|6435.95|6435.49|6435.49|0
1648733690000|2022-03-31 13:34:50|6436.53|6436.53|6436.53|6436.53|6436.53|6436.53|6436.53|6436.53|0
1648733700000|2022-03-31 13:35:00|6435.82|6435.82|6435.82|6435.82|6435.82|6435.82|6435.82|6435.82|0
1648733710000|2022-03-31 13:35:10|6435.11|6435.11|6434.4|6434.4|6435.11|6435.11|6434.4|6434.4|0
1648733730000|2022-03-31 13:35:30|6433.69|6433.69|6432.26|6432.26|6433.69|6433.69|6432.26|6432.26|0
1648733750000|2022-03-31 13:35:50|6433.69|6433.69|6433.69|6433.69|6433.69|6433.69|6433.69|6433.69|0
1648733760000|2022-03-31 13:36:00|6434.15|6434.15|6434.98|6434.98|6434.98|6434.98|6434.15|6434.15|0
1648733770000|2022-03-31 13:36:10|6433.55|6433.55|6433.55|6433.55|6433.55|6433.55|6433.55|6433.55|0
1648733780000|2022-03-31 13:36:20|6433.67|6433.67|6433.67|6433.67|6433.67|6433.67|6433.67|6433.67|0
1648733800000|2022-03-31 13:36:40|6434.38|6434.38|6434.38|6434.38|6434.38|6434.38|6434.38|6434.38|0
1648733810000|2022-03-31 13:36:50|6434.15|6434.15|6434.03|6434.03|6434.15|6434.15|6431.9|6431.9|0
1648733820000|2022-03-31 13:37:00|6433.79|6433.79|6433.79|6433.79|6433.79|6433.79|6433.79|6433.79|0
1648733830000|2022-03-31 13:37:10|6433.07|6433.07|6433.07|6433.07|6433.07|6433.07|6433.07|6433.07|0
1648733840000|2022-03-31 13:37:20|6433.79|6433.79|6433.07|6433.07|6435.21|6435.21|6433.07|6433.07|0
1648733850000|2022-03-31 13:37:30|6432.36|6432.36|6432.36|6432.36|6432.36|6432.36|6432.36|6432.36|0
1648733860000|2022-03-31 13:37:40|6430.94|6430.94|6431.65|6431.65|6431.65|6431.65|6430.94|6430.94|0
1648733870000|2022-03-31 13:37:50|6431.4|6431.4|6428.8|6428.8|6431.4|6431.4|6428.8|6428.8|0
1648733880000|2022-03-31 13:38:00|6429.04|6429.04|6429.04|6429.04|6429.04|6429.04|6429.04|6429.04|0
1648733890000|2022-03-31 13:38:10|6428.93|6428.93|6428.93|6428.93|6428.93|6428.93|6428.93|6428.93|0
1648733900000|2022-03-31 13:38:20|6428.22|6428.22|6428.93|6428.93|6428.93|6428.93|6428.22|6428.22|0
1648733910000|2022-03-31 13:38:30|6429.64|6429.64|6429.99|6429.99|6429.99|6429.99|6429.64|6429.64|0
1648733940000|2022-03-31 13:39:00|6431.41|6431.41|6432.12|6432.12|6432.12|6432.12|6431.41|6431.41|0
1648733950000|2022-03-31 13:39:10|6432.84|6432.84|6432.6|6432.6|6432.84|6432.84|6432.6|6432.6|0
1648733960000|2022-03-31 13:39:20|6431.18|6431.18|6431.85|6431.85|6431.85|6431.85|6431.18|6431.18|0
1648733970000|2022-03-31 13:39:30|6432.1|6432.1|6433.07|6433.07|6433.07|6433.07|6432.1|6432.1|0
1648733980000|2022-03-31 13:39:40|6433.41|6433.41|6432.92|6432.92|6433.41|6433.41|6432.92|6432.92|0
1648734000000|2022-03-31 13:40:00|6433.16|6433.16|6433.16|6433.16|6433.16|6433.16|6433.16|6433.16|0
1648734020000|2022-03-31 13:40:20|6432.45|6432.45|6433.16|6433.16|6433.16|6433.16|6432.45|6432.45|0
1648734040000|2022-03-31 13:40:40|6433.28|6433.28|6433.28|6433.28|6433.28|6433.28|6433.28|6433.28|0
1648734060000|2022-03-31 13:41:00|6433.62|6433.62|6433.62|6433.62|6433.62|6433.62|6433.62|6433.62|0
1648734080000|2022-03-31 13:41:20|6434.33|6434.33|6434.33|6434.33|6434.33|6434.33|6434.33|6434.33|0
1648734090000|2022-03-31 13:41:30|6434.66|6434.66|6434.66|6434.66|6434.66|6434.66|6434.66|6434.66|0
1648734100000|2022-03-31 13:41:40|6434.78|6434.78|6434.78|6434.78|6434.78|6434.78|6434.78|6434.78|0
1648734140000|2022-03-31 13:42:20|6437.63|6437.63|6436.92|6436.92|6437.63|6437.63|6436.92|6436.92|0
1648734160000|2022-03-31 13:42:40|6437.16|6437.16|6437.16|6437.16|6437.16|6437.16|6437.16|6437.16|0
1648734170000|2022-03-31 13:42:50|6437.39|6437.39|6437.39|6437.39|6437.39|6437.39|6437.39|6437.39|0
1648734180000|2022-03-31 13:43:00|6437.06|6437.06|6437.06|6437.06|6437.06|6437.06|6437.06|6437.06|0
1648734210000|2022-03-31 13:43:30|6436.35|6436.35|6436.11|6436.11|6436.35|6436.35|6436.11|6436.11|0
1648734220000|2022-03-31 13:43:40|6436.45|6436.45|6436.11|6436.11|6436.45|6436.45|6436.11|6436.11|0
1648734240000|2022-03-31 13:44:00|6435.88|6435.88|6435.88|6435.88|6435.88|6435.88|6435.88|6435.88|0
1648734250000|2022-03-31 13:44:10|6435.17|6435.17|6434.33|6434.33|6435.17|6435.17|6434.33|6434.33|0
1648734270000|2022-03-31 13:44:30|6435.04|6435.04|6435.04|6435.04|6435.04|6435.04|6435.04|6435.04|0
1648734290000|2022-03-31 13:44:50|6433.62|6433.62|6433.62|6433.62|6433.62|6433.62|6433.62|6433.62|0
1648734300000|2022-03-31 13:45:00|6432.91|6432.91|6431.96|6431.96|6432.91|6432.91|6431.96|6431.96|0
1648734310000|2022-03-31 13:45:10|6432.21|6432.21|6433.63|6433.63|6433.63|6433.63|6432.21|6432.21|0
1648734340000|2022-03-31 13:45:40|6432.92|6432.92|6432.92|6432.92|6432.92|6432.92|6432.92|6432.92|0
1648734350000|2022-03-31 13:45:50|6433.63|6433.63|6433.63|6433.63|6433.63|6433.63|6433.63|6433.63|0
1648734370000|2022-03-31 13:46:10|6433.75|6433.75|6433.75|6433.75|6433.75|6433.75|6433.75|6433.75|0
1648734390000|2022-03-31 13:46:30|6434.46|6434.46|6435.17|6435.17|6435.17|6435.17|6434.46|6434.46|0
1648734400000|2022-03-31 13:46:40|6434.46|6434.46|6434.69|6434.69|6434.69|6434.69|6434.34|6434.34|0
1648734410000|2022-03-31 13:46:50|6434.45|6434.45|6434.69|6434.69|6434.69|6434.69|6434.45|6434.45|0
1648734420000|2022-03-31 13:47:00|6436.12|6436.12|6436.12|6436.12|6436.12|6436.12|6436.12|6436.12|0
1648734430000|2022-03-31 13:47:10|6436.35|6436.35|6439.27|6439.27|6439.27|6439.27|6436.35|6436.35|0
1648734440000|2022-03-31 13:47:20|6439.61|6439.61|6440.7|6440.7|6440.7|6440.7|6439.27|6439.27|0
1648734450000|2022-03-31 13:47:30|6441.41|6441.41|6440.11|6440.11|6441.41|6441.41|6440.11|6440.11|0
1648734470000|2022-03-31 13:47:50|6439.44|6439.44|6439.44|6439.44|6439.44|6439.44|6439.44|6439.44|0
1648734480000|2022-03-31 13:48:00|6439.78|6439.78|6438.28|6438.28|6439.78|6439.78|6438.02|6438.02|0
1648734500000|2022-03-31 13:48:20|6438.62|6438.62|6437.91|6437.91|6438.62|6438.62|6437.91|6437.91|0
1648734510000|2022-03-31 13:48:30|6438.62|6438.62|6438.62|6438.62|6438.62|6438.62|6438.62|6438.62|0
1648734520000|2022-03-31 13:48:40|6440.04|6440.04|6440.04|6440.04|6440.04|6440.04|6440.04|6440.04|0
1648734530000|2022-03-31 13:48:50|6440.31|6440.31|6439.58|6439.58|6440.31|6440.31|6439.58|6439.58|0
1648734540000|2022-03-31 13:49:00|6439.81|6439.81|6439.81|6439.81|6439.81|6439.81|6439.81|6439.81|0
1648734570000|2022-03-31 13:49:30|6441.23|6441.23|6441.35|6441.35|6441.35|6441.35|6441.23|6441.23|0
1648734580000|2022-03-31 13:49:40|6440.64|6440.64|6441.69|6441.69|6441.69|6441.69|6440.64|6440.64|0
1648734600000|2022-03-31 13:50:00|6440.97|6440.97|6441.44|6441.44|6441.69|6441.69|6440.97|6440.97|0
1648734610000|2022-03-31 13:50:10|6440.73|6440.73|6440.73|6440.73|6440.73|6440.73|6440.73|6440.73|0
1648734620000|2022-03-31 13:50:20|6441.44|6441.44|6442.2|6442.2|6442.2|6442.2|6441.44|6441.44|0
1648734630000|2022-03-31 13:50:30|6443.62|6443.62|6443.87|6443.87|6443.87|6443.87|6443.62|6443.62|0
1648734650000|2022-03-31 13:50:50|6443.6|6443.6|6444.52|6444.52|6444.52|6444.52|6443.6|6443.6|0
1648734660000|2022-03-31 13:51:00|6444.86|6444.86|6444.86|6444.86|6444.86|6444.86|6444.86|6444.86|0
1648734670000|2022-03-31 13:51:10|6445.11|6445.11|6444.06|6444.06|6445.11|6445.11|6444.06|6444.06|0
1648734700000|2022-03-31 13:51:40|6442.39|6442.39|6441.94|6441.94|6442.65|6442.65|6441.71|6441.71|0
1648734710000|2022-03-31 13:51:50|6441.23|6441.23|6441.23|6441.23|6441.23|6441.23|6441.23|6441.23|0
1648734720000|2022-03-31 13:52:00|6441.34|6441.34|6441.34|6441.34|6441.34|6441.34|6441.34|6441.34|0
1648734730000|2022-03-31 13:52:10|6440.63|6440.63|6440.03|6440.03|6440.63|6440.63|6439.92|6439.92|0
1648734740000|2022-03-31 13:52:20|6439.7|6439.7|6439.7|6439.7|6439.7|6439.7|6439.7|6439.7|0
1648734750000|2022-03-31 13:52:30|6440.41|6440.41|6440.41|6440.41|6440.41|6440.41|6440.41|6440.41|0
1648734760000|2022-03-31 13:52:40|6439.41|6439.41|6439.41|6439.41|6439.41|6439.41|6439.41|6439.41|0
1648734780000|2022-03-31 13:53:00|6437.98|6437.98|6437.63|6437.63|6437.98|6437.98|6437.63|6437.63|0
1648734790000|2022-03-31 13:53:10|6438.35|6438.35|6438.81|6438.81|6438.81|6438.81|6438.35|6438.35|0
1648734800000|2022-03-31 13:53:20|6439.28|6439.28|6440.23|6440.23|6440.23|6440.23|6439.28|6439.28|0
1648734810000|2022-03-31 13:53:30|6438.81|6438.81|6438.81|6438.81|6438.81|6438.81|6438.81|6438.81|0
1648734830000|2022-03-31 13:53:50|6439.06|6439.06|6439.06|6439.06|6439.06|6439.06|6439.06|6439.06|0
1648734840000|2022-03-31 13:54:00|6441.19|6441.19|6441.19|6441.19|6441.19|6441.19|6441.19|6441.19|0
1648734860000|2022-03-31 13:54:20|6439.77|6439.77|6440.48|6440.48|6440.48|6440.48|6439.77|6439.77|0
1648734880000|2022-03-31 13:54:40|6440.23|6440.23|6440.23|6440.23|6440.23|6440.23|6440.23|6440.23|0
1648734900000|2022-03-31 13:55:00|6441.66|6441.66|6443.08|6443.08|6443.08|6443.08|6441.66|6441.66|0
1648734910000|2022-03-31 13:55:10|6442.37|6442.37|6441.46|6441.46|6442.37|6442.37|6441.46|6441.46|0
1648734930000|2022-03-31 13:55:30|6439.32|6439.32|6438.74|6438.74|6439.32|6439.32|6438.74|6438.74|0
1648734940000|2022-03-31 13:55:40|6438.47|6438.47|6437.09|6437.09|6438.47|6438.47|6437.09|6437.09|0
1648734950000|2022-03-31 13:55:50|6437.32|6437.32|6437.07|6437.07|6437.32|6437.32|6437.07|6437.07|0
1648734960000|2022-03-31 13:56:00|6437.41|6437.41|6437.16|6437.16|6437.41|6437.41|6437.16|6437.16|0
1648734970000|2022-03-31 13:56:10|6437.88|6437.88|6437.16|6437.16|6437.88|6437.88|6437.16|6437.16|0
1648734980000|2022-03-31 13:56:20|6437.5|6437.5|6437.5|6437.5|6437.5|6437.5|6437.5|6437.5|0
1648734990000|2022-03-31 13:56:30|6438.21|6438.21|6438.21|6438.21|6438.21|6438.21|6438.21|6438.21|0
1648735000000|2022-03-31 13:56:40|6437.5|6437.5|6438.21|6438.21|6438.21|6438.21|6436.79|6436.79|0
1648735010000|2022-03-31 13:56:50|6436.79|6436.79|6436.79|6436.79|6436.79|6436.79|6436.79|6436.79|0
1648735020000|2022-03-31 13:57:00|6437.5|6437.5|6437.5|6437.5|6437.5|6437.5|6437.5|6437.5|0
1648735030000|2022-03-31 13:57:10|6437.85|6437.85|6437.27|6437.27|6437.85|6437.85|6437.15|6437.15|0
1648735040000|2022-03-31 13:57:20|6438.01|6438.01|6438.01|6438.01|6438.01|6438.01|6438.01|6438.01|0
1648735050000|2022-03-31 13:57:30|6438.72|6438.72|6437.76|6437.76|6438.72|6438.72|6437.76|6437.76|0
1648735070000|2022-03-31 13:57:50|6437.64|6437.64|6436.93|6436.93|6437.64|6437.64|6436.93|6436.93|0
1648735080000|2022-03-31 13:58:00|6437.64|6437.64|6435.88|6435.88|6437.64|6437.64|6435.88|6435.88|0
1648735090000|2022-03-31 13:58:10|6435.17|6435.17|6433.5|6433.5|6435.17|6435.17|6433.5|6433.5|0
1648735100000|2022-03-31 13:58:20|6433.25|6433.25|6433.37|6433.37|6433.37|6433.37|6433.25|6433.25|0
1648735110000|2022-03-31 13:58:30|6433.03|6433.03|6433.03|6433.03|6433.03|6433.03|6433.03|6433.03|0
1648735130000|2022-03-31 13:58:50|6433.28|6433.28|6433.28|6433.28|6433.28|6433.28|6433.28|6433.28|0
1648735140000|2022-03-31 13:59:00|6432.57|6432.57|6432.57|6432.57|6432.57|6432.57|6431.86|6431.86|0
1648735150000|2022-03-31 13:59:10|6433.28|6433.28|6433.99|6433.99|6434.71|6434.71|6432.57|6432.57|0
1648735170000|2022-03-31 13:59:30|6433.25|6433.25|6433.5|6433.5|6433.99|6433.99|6433.25|6433.25|0
1648735180000|2022-03-31 13:59:40|6433.99|6433.99|6433.63|6433.63|6433.99|6433.99|6432.81|6432.81|0
1648735190000|2022-03-31 13:59:50|6435.06|6435.06|6434.59|6434.59|6435.06|6435.06|6434.35|6434.35|0
1648735200000|2022-03-31 14:00:00|6434.35|6434.35|6438.98|6438.98|6438.98|6438.98|6434.01|6434.01|0
1648735210000|2022-03-31 14:00:10|6439.23|6439.23|6438.98|6438.98|6439.23|6439.23|6438.98|6438.98|0
1648735220000|2022-03-31 14:00:20|6438.27|6438.27|6438.27|6438.27|6438.27|6438.27|6438.27|6438.27|0
1648735230000|2022-03-31 14:00:30|6439.69|6439.69|6440.03|6440.03|6440.03|6440.03|6439.69|6439.69|0
1648735240000|2022-03-31 14:00:40|6439.69|6439.69|6439.69|6439.69|6439.69|6439.69|6439.69|6439.69|0
1648735250000|2022-03-31 14:00:50|6441.12|6441.12|6441.83|6441.83|6441.83|6441.83|6441.12|6441.12|0
1648735260000|2022-03-31 14:01:00|6441.12|6441.12|6441.83|6441.83|6441.83|6441.83|6441.12|6441.12|0
1648735270000|2022-03-31 14:01:10|6442.88|6442.88|6441.38|6441.38|6442.88|6442.88|6441.16|6441.16|0
1648735280000|2022-03-31 14:01:20|6440.67|6440.67|6440.67|6440.67|6440.67|6440.67|6439.95|6439.95|0
1648735290000|2022-03-31 14:01:30|6441.38|6441.38|6444.47|6444.47|6444.47|6444.47|6441.38|6441.38|0
1648735310000|2022-03-31 14:01:50|6443.76|6443.76|6443.76|6443.76|6443.76|6443.76|6443.76|6443.76|0
1648735320000|2022-03-31 14:02:00|6444.1|6444.1|6444.1|6444.1|6444.1|6444.1|6444.1|6444.1|0
1648735330000|2022-03-31 14:02:10|6444.81|6444.81|6444.47|6444.47|6444.81|6444.81|6444.47|6444.47|0
1648735340000|2022-03-31 14:02:20|6445.19|6445.19|6445.55|6445.55|6445.55|6445.55|6445.19|6445.19|0
1648735360000|2022-03-31 14:02:40|6445.79|6445.79|6446.38|6446.38|6447.09|6447.09|6445.79|6445.79|0
1648735370000|2022-03-31 14:02:50|6447.8|6447.8|6446.38|6446.38|6447.8|6447.8|6446.38|6446.38|0
1648735380000|2022-03-31 14:03:00|6445.88|6445.88|6445.17|6445.17|6445.88|6445.88|6445.17|6445.17|0
1648735400000|2022-03-31 14:03:20|6444.84|6444.84|6444.72|6444.72|6444.84|6444.84|6444.72|6444.72|0
1648735410000|2022-03-31 14:03:30|6445.43|6445.43|6445.43|6445.43|6445.43|6445.43|6445.43|6445.43|0
1648735420000|2022-03-31 14:03:40|6445.77|6445.77|6445.77|6445.77|6445.77|6445.77|6445.77|6445.77|0
1648735430000|2022-03-31 14:03:50|6445.88|6445.88|6445.88|6445.88|6445.88|6445.88|6445.88|6445.88|0
1648735450000|2022-03-31 14:04:10|6446.6|6446.6|6446.71|6446.71|6446.71|6446.71|6446.6|6446.6|0
1648735460000|2022-03-31 14:04:20|6445.51|6445.51|6445.75|6445.75|6445.75|6445.75|6445.51|6445.51|0
1648735470000|2022-03-31 14:04:30|6446.47|6446.47|6446.47|6446.47|6446.47|6446.47|6446.47|6446.47|0
1648735480000|2022-03-31 14:04:40|6445.75|6445.75|6444.81|6444.81|6445.75|6445.75|6444.81|6444.81|0
1648735490000|2022-03-31 14:04:50|6445.3|6445.3|6445.64|6445.64|6445.64|6445.64|6445.3|6445.3|0
1648735500000|2022-03-31 14:05:00|6445.97|6445.97|6445.86|6445.86|6445.97|6445.97|6445.86|6445.86|0
1648735520000|2022-03-31 14:05:20|6446.19|6446.19|6445.95|6445.95|6446.19|6446.19|6445.95|6445.95|0
1648735540000|2022-03-31 14:05:40|6445.24|6445.24|6445.57|6445.57|6446.28|6446.28|6445.24|6445.24|0
1648735550000|2022-03-31 14:05:50|6444.86|6444.86|6443.19|6443.19|6444.86|6444.86|6443.19|6443.19|0
1648735560000|2022-03-31 14:06:00|6443.44|6443.44|6442.83|6442.83|6443.44|6443.44|6442.72|6442.72|0
1648735570000|2022-03-31 14:06:10|6443.54|6443.54|6443.54|6443.54|6443.54|6443.54|6443.54|6443.54|0
1648735580000|2022-03-31 14:06:20|6444.25|6444.25|6444.25|6444.25|6444.25|6444.25|6444.25|6444.25|0
1648735600000|2022-03-31 14:06:40|6445.21|6445.21|6445.92|6445.92|6445.92|6445.92|6445.21|6445.21|0
1648735610000|2022-03-31 14:06:50|6445.69|6445.69|6445.69|6445.69|6445.69|6445.69|6445.69|6445.69|0
1648735620000|2022-03-31 14:07:00|6445.94|6445.94|6446.29|6446.29|6446.29|6446.29|6445.94|6445.94|0
1648735640000|2022-03-31 14:07:20|6447|6447|6447|6447|6447|6447|6447|6447|0
1648735650000|2022-03-31 14:07:30|6446.29|6446.29|6445.58|6445.58|6446.29|6446.29|6445.24|6445.24|0
1648735680000|2022-03-31 14:08:00|6446.08|6446.08|6449.4|6449.4|6449.4|6449.4|6446.08|6446.08|0
1648735690000|2022-03-31 14:08:10|6451.54|6451.54|6451.07|6451.07|6451.54|6451.54|6450.11|6450.11|0
1648735700000|2022-03-31 14:08:20|6451.74|6451.74|6452.21|6452.21|6452.21|6452.21|6451.74|6451.74|0
1648735720000|2022-03-31 14:08:40|6452.92|6452.92|6449.82|6449.82|6452.92|6452.92|6449.82|6449.82|0
1648735730000|2022-03-31 14:08:50|6449.71|6449.71|6452.56|6452.56|6452.56|6452.56|6449.71|6449.71|0
1648735740000|2022-03-31 14:09:00|6451.84|6451.84|6451.84|6451.84|6451.84|6451.84|6451.84|6451.84|0
1648735750000|2022-03-31 14:09:10|6452.19|6452.19|6451.27|6451.27|6452.19|6452.19|6451.27|6451.27|0
1648735760000|2022-03-31 14:09:20|6450.56|6450.56|6450.56|6450.56|6450.56|6450.56|6450.56|6450.56|0
1648735770000|2022-03-31 14:09:30|6450.23|6450.23|6449.51|6449.51|6450.23|6450.23|6449.51|6449.51|0
1648735820000|2022-03-31 14:10:20|6448.8|6448.8|6448.32|6448.32|6448.8|6448.8|6448.09|6448.09|0
1648735830000|2022-03-31 14:10:30|6447.97|6447.97|6447.63|6447.63|6447.97|6447.97|6447.63|6447.63|0
1648735850000|2022-03-31 14:10:50|6448.12|6448.12|6447.45|6447.45|6448.12|6448.12|6447.45|6447.45|0
1648735870000|2022-03-31 14:11:10|6448.16|6448.16|6448.16|6448.16|6448.16|6448.16|6448.16|6448.16|0
1648735880000|2022-03-31 14:11:20|6448.42|6448.42|6448.42|6448.42|6448.42|6448.42|6448.42|6448.42|0
1648735890000|2022-03-31 14:11:30|6447.71|6447.71|6447.71|6447.71|6447.71|6447.71|6447.71|6447.71|0
1648735900000|2022-03-31 14:11:40|6448.2|6448.2|6448.2|6448.2|6448.2|6448.2|6448.2|6448.2|0
1648735910000|2022-03-31 14:11:50|6447.97|6447.97|6447.73|6447.73|6447.97|6447.97|6447.73|6447.73|0
1648735930000|2022-03-31 14:12:10|6446.3|6446.3|6446.3|6446.3|6446.3|6446.3|6446.3|6446.3|0
1648735940000|2022-03-31 14:12:20|6445.47|6445.47|6445.47|6445.47|6445.47|6445.47|6445.47|6445.47|0
1648735950000|2022-03-31 14:12:30|6444.76|6444.76|6444.76|6444.76|6444.76|6444.76|6444.76|6444.76|0
1648735970000|2022-03-31 14:12:50|6443.34|6443.34|6441.72|6441.72|6443.34|6443.34|6441.72|6441.72|0
1648736000000|2022-03-31 14:13:20|6442.06|6442.06|6441.79|6441.79|6442.06|6442.06|6441.56|6441.56|0
1648736020000|2022-03-31 14:13:40|6441.46|6441.46|6438.36|6438.36|6441.46|6441.46|6438.36|6438.36|0
1648736030000|2022-03-31 14:13:50|6437.65|6437.65|6434.75|6434.75|6437.65|6437.65|6434.75|6434.75|0
1648736040000|2022-03-31 14:14:00|6434.64|6434.64|6435.35|6435.35|6435.35|6435.35|6434.64|6434.64|0
1648736050000|2022-03-31 14:14:10|6435.24|6435.24|6434.52|6434.52|6435.24|6435.24|6434.52|6434.52|0
1648736070000|2022-03-31 14:14:30|6433.1|6433.1|6433.35|6433.35|6434.77|6434.77|6433.1|6433.1|0
1648736100000|2022-03-31 14:15:00|6434.06|6434.06|6434.89|6434.89|6434.89|6434.89|6434.06|6434.06|0
1648736130000|2022-03-31 14:15:30|6435.13|6435.13|6434.42|6434.42|6435.13|6435.13|6433.71|6433.71|0
1648736140000|2022-03-31 14:15:40|6433.71|6433.71|6433|6433|6433.71|6433.71|6433|6433|0
1648736150000|2022-03-31 14:15:50|6433.11|6433.11|6432.88|6432.88|6433.11|6433.11|6432.88|6432.88|0
1648736190000|2022-03-31 14:16:30|6433.11|6433.11|6431.47|6431.47|6433.34|6433.34|6431.47|6431.47|0
1648736210000|2022-03-31 14:16:50|6431.22|6431.22|6431.22|6431.22|6431.22|6431.22|6431.22|6431.22|0
1648736220000|2022-03-31 14:17:00|6429.8|6429.8|6429.8|6429.8|6429.8|6429.8|6429.8|6429.8|0
1648736240000|2022-03-31 14:17:20|6429.55|6429.55|6429.55|6429.55|6429.55|6429.55|6429.55|6429.55|0
1648736250000|2022-03-31 14:17:30|6428.13|6428.13|6428.13|6428.13|6428.13|6428.13|6428.13|6428.13|0
1648736290000|2022-03-31 14:18:10|6427.41|6427.41|6427.41|6427.41|6427.41|6427.41|6427.41|6427.41|0
1648736300000|2022-03-31 14:18:20|6427.3|6427.3|6426.7|6426.7|6427.41|6427.41|6426.7|6426.7|0
1648736310000|2022-03-31 14:18:30|6426.37|6426.37|6426.37|6426.37|6426.37|6426.37|6426.37|6426.37|0
1648736320000|2022-03-31 14:18:40|6426.61|6426.61|6425.9|6425.9|6426.61|6426.61|6425.9|6425.9|0
1648736330000|2022-03-31 14:18:50|6427.32|6427.32|6427.32|6427.32|6427.32|6427.32|6427.32|6427.32|0
1648736340000|2022-03-31 14:19:00|6427.08|6427.08|6427.78|6427.78|6427.78|6427.78|6427.08|6427.08|0
1648736360000|2022-03-31 14:19:20|6428.11|6428.11|6428.11|6428.11|6428.11|6428.11|6428.11|6428.11|0
1648736370000|2022-03-31 14:19:30|6428.82|6428.82|6428.82|6428.82|6428.82|6428.82|6428.82|6428.82|0
1648736390000|2022-03-31 14:19:50|6428.58|6428.58|6428.58|6428.58|6428.58|6428.58|6428.58|6428.58|0
1648736400000|2022-03-31 14:20:00|6428.35|6428.35|6428.35|6428.35|6428.58|6428.58|6428.35|6428.35|0
1648736410000|2022-03-31 14:20:10|6428.46|6428.46|6428.21|6428.21|6428.46|6428.46|6428.21|6428.21|0
1648736420000|2022-03-31 14:20:20|6427.88|6427.88|6427.17|6427.17|6427.88|6427.88|6427.17|6427.17|0
1648736430000|2022-03-31 14:20:30|6427.88|6427.88|6427.76|6427.76|6427.88|6427.88|6427.76|6427.76|0
1648736450000|2022-03-31 14:20:50|6427.88|6427.88|6427.88|6427.88|6427.88|6427.88|6427.88|6427.88|0
1648736460000|2022-03-31 14:21:00|6428.21|6428.21|6428.21|6428.21|6428.21|6428.21|6428.21|6428.21|0
1648736480000|2022-03-31 14:21:20|6428.93|6428.93|6428.93|6428.93|6428.93|6428.93|6428.93|6428.93|0
1648736500000|2022-03-31 14:21:40|6429.64|6429.64|6429.64|6429.64|6429.64|6429.64|6429.64|6429.64|0
1648736510000|2022-03-31 14:21:50|6428.97|6428.97|6428.25|6428.25|6428.97|6428.97|6428.25|6428.25|0
1648736520000|2022-03-31 14:22:00|6428.01|6428.01|6427.2|6427.2|6428.01|6428.01|6427.2|6427.2|0
1648736530000|2022-03-31 14:22:10|6425.77|6425.77|6425.77|6425.77|6425.77|6425.77|6425.77|6425.77|0
1648736540000|2022-03-31 14:22:20|6425.54|6425.54|6425.54|6425.54|6425.54|6425.54|6425.54|6425.54|0
1648736550000|2022-03-31 14:22:30|6425.3|6425.3|6425.54|6425.54|6425.54|6425.54|6425.05|6425.05|0
1648736570000|2022-03-31 14:22:50|6426.97|6426.97|6426.25|6426.25|6426.97|6426.97|6426.25|6426.25|0
1648736580000|2022-03-31 14:23:00|6424.83|6424.83|6424.83|6424.83|6424.83|6424.83|6424.83|6424.83|0
1648736590000|2022-03-31 14:23:10|6425.17|6425.17|6427.04|6427.04|6427.04|6427.04|6424.9|6424.9|0
1648736600000|2022-03-31 14:23:20|6427.29|6427.29|6427.29|6427.29|6427.29|6427.29|6427.29|6427.29|0
1648736610000|2022-03-31 14:23:30|6425.86|6425.86|6425.61|6425.61|6425.86|6425.86|6425.61|6425.61|0
1648736620000|2022-03-31 14:23:40|6427.04|6427.04|6427.04|6427.04|6427.04|6427.04|6427.04|6427.04|0
1648736640000|2022-03-31 14:24:00|6427.75|6427.75|6429.87|6429.87|6429.87|6429.87|6427.75|6427.75|0
1648736660000|2022-03-31 14:24:20|6429.64|6429.64|6429.53|6429.53|6429.64|6429.64|6429.53|6429.53|0
1648736670000|2022-03-31 14:24:30|6429.77|6429.77|6430.37|6430.37|6430.37|6430.37|6429.66|6429.66|0
1648736680000|2022-03-31 14:24:40|6429.66|6429.66|6427.18|6427.18|6429.77|6429.77|6427.18|6427.18|0
1648736700000|2022-03-31 14:25:00|6427.68|6427.68|6429.35|6429.35|6429.35|6429.35|6427.68|6427.68|0
1648736720000|2022-03-31 14:25:20|6429.68|6429.68|6430.06|6430.06|6430.06|6430.06|6429.35|6429.35|0
1648736730000|2022-03-31 14:25:30|6430.77|6430.77|6433.11|6433.11|6433.11|6433.11|6430.77|6430.77|0
1648736740000|2022-03-31 14:25:40|6433.23|6433.23|6433.23|6433.23|6433.23|6433.23|6433.23|6433.23|0
1648736750000|2022-03-31 14:25:50|6433.56|6433.56|6433.56|6433.56|6433.56|6433.56|6433.56|6433.56|0
1648736760000|2022-03-31 14:26:00|6432.85|6432.85|6432.62|6432.62|6432.85|6432.85|6431.31|6431.31|0
1648736790000|2022-03-31 14:26:30|6433.11|6433.11|6433.11|6433.11|6433.11|6433.11|6433.11|6433.11|0
1648736810000|2022-03-31 14:26:50|6432.88|6432.88|6432.88|6432.88|6432.88|6432.88|6432.88|6432.88|0
1648736820000|2022-03-31 14:27:00|6432.63|6432.63|6432.63|6432.63|6432.63|6432.63|6432.63|6432.63|0
1648736830000|2022-03-31 14:27:10|6431.92|6431.92|6430.87|6430.87|6431.92|6431.92|6430.87|6430.87|0
1648736840000|2022-03-31 14:27:20|6430.54|6430.54|6430.54|6430.54|6430.54|6430.54|6430.54|6430.54|0
1648736850000|2022-03-31 14:27:30|6431.25|6431.25|6429.8|6429.8|6431.25|6431.25|6429.8|6429.8|0
1648736860000|2022-03-31 14:27:40|6429.09|6429.09|6429.09|6429.09|6429.09|6429.09|6429.09|6429.09|0
1648736870000|2022-03-31 14:27:50|6429.33|6429.33|6430.76|6430.76|6430.76|6430.76|6429.33|6429.33|0
1648736880000|2022-03-31 14:28:00|6431|6431|6431.37|6431.37|6431.37|6431.37|6431|6431|0
1648736910000|2022-03-31 14:28:30|6432.08|6432.08|6432.08|6432.08|6432.08|6432.08|6432.08|6432.08|0
1648736930000|2022-03-31 14:28:50|6431.83|6431.83|6432.54|6432.54|6432.54|6432.54|6431.83|6431.83|0
1648736940000|2022-03-31 14:29:00|6432.88|6432.88|6433.21|6433.21|6433.21|6433.21|6432.88|6432.88|0
1648736960000|2022-03-31 14:29:20|6433.45|6433.45|6432.02|6432.02|6433.45|6433.45|6432.02|6432.02|0
1648736970000|2022-03-31 14:29:30|6431.69|6431.69|6432.73|6432.73|6433.41|6433.41|6431.69|6431.69|0
1648736980000|2022-03-31 14:29:40|6433.07|6433.07|6432.49|6432.49|6433.07|6433.07|6432.49|6432.49|0
1648736990000|2022-03-31 14:29:50|6431.78|6431.78|6431.1|6431.1|6431.78|6431.78|6431.1|6431.1|0
1648737000000|2022-03-31 14:30:00|6431.82|6431.82|6430.39|6430.39|6431.82|6431.82|6430.39|6430.39|0
1648737010000|2022-03-31 14:30:10|6430.73|6430.73|6430.73|6430.73|6430.73|6430.73|6430.73|6430.73|0
1648737020000|2022-03-31 14:30:20|6432.86|6432.86|6432.15|6432.15|6432.86|6432.86|6432.15|6432.15|0
1648737030000|2022-03-31 14:30:30|6432.86|6432.86|6433.21|6433.21|6433.21|6433.21|6432.86|6432.86|0
1648737060000|2022-03-31 14:31:00|6432.75|6432.75|6432.85|6432.85|6432.85|6432.85|6432.52|6432.52|0
1648737100000|2022-03-31 14:31:40|6433.19|6433.19|6434.61|6434.61|6434.61|6434.61|6433.19|6433.19|0
1648737110000|2022-03-31 14:31:50|6434.86|6434.86|6434.86|6434.86|6434.86|6434.86|6434.86|6434.86|0
1648737120000|2022-03-31 14:32:00|6437.56|6437.56|6441.23|6441.23|6441.23|6441.23|6437.22|6437.22|0
1648737130000|2022-03-31 14:32:10|6441.94|6441.94|6441.94|6441.94|6441.94|6441.94|6441.94|6441.94|0
1648737140000|2022-03-31 14:32:20|6442.66|6442.66|6442.75|6442.75|6442.75|6442.75|6442.66|6442.66|0
1648737160000|2022-03-31 14:32:40|6443.46|6443.46|6443.83|6443.83|6444.17|6444.17|6443.46|6443.46|0
1648737180000|2022-03-31 14:33:00|6444.33|6444.33|6445.53|6445.53|6445.53|6445.53|6444.33|6444.33|0
1648737200000|2022-03-31 14:33:20|6444.82|6444.82|6443.02|6443.02|6444.82|6444.82|6443.02|6443.02|0
1648737210000|2022-03-31 14:33:30|6444.03|6444.03|6445.45|6445.45|6446.16|6446.16|6444.03|6444.03|0
1648737220000|2022-03-31 14:33:40|6446.88|6446.88|6446.88|6446.88|6446.88|6446.88|6446.88|6446.88|0
1648737230000|2022-03-31 14:33:50|6446.16|6446.16|6446.16|6446.16|6446.16|6446.16|6445.92|6445.92|0
1648737240000|2022-03-31 14:34:00|6446.88|6446.88|6447.59|6447.59|6447.59|6447.59|6446.88|6446.88|0
1648737250000|2022-03-31 14:34:10|6447.25|6447.25|6446.41|6446.41|6447.25|6447.25|6446.41|6446.41|0
1648737270000|2022-03-31 14:34:30|6444.27|6444.27|6444.39|6444.39|6444.39|6444.39|6444.27|6444.27|0
1648737300000|2022-03-31 14:35:00|6445.81|6445.81|6445.81|6445.81|6445.81|6445.81|6445.81|6445.81|0
1648737310000|2022-03-31 14:35:10|6446.52|6446.52|6446.53|6446.53|6446.53|6446.53|6446.19|6446.19|0
1648737320000|2022-03-31 14:35:20|6447.25|6447.25|6447.51|6447.51|6447.51|6447.51|6447.25|6447.25|0
1648737330000|2022-03-31 14:35:30|6448.22|6448.22|6448.22|6448.22|6448.22|6448.22|6448.22|6448.22|0
1648737340000|2022-03-31 14:35:40|6449.52|6449.52|6449.52|6449.52|6449.52|6449.52|6449.52|6449.52|0
1648737350000|2022-03-31 14:35:50|6449.63|6449.63|6449.63|6449.63|6449.63|6449.63|6449.63|6449.63|0
1648737360000|2022-03-31 14:36:00|6449.86|6449.86|6449.86|6449.86|6449.86|6449.86|6449.86|6449.86|0
1648737370000|2022-03-31 14:36:10|6451.25|6451.25|6450.58|6450.58|6451.25|6451.25|6450.58|6450.58|0
1648737380000|2022-03-31 14:36:20|6449.86|6449.86|6449.86|6449.86|6449.86|6449.86|6449.86|6449.86|0
1648737390000|2022-03-31 14:36:30|6450.58|6450.58|6449.86|6449.86|6450.58|6450.58|6449.86|6449.86|0
1648737400000|2022-03-31 14:36:40|6450.1|6450.1|6450.1|6450.1|6450.1|6450.1|6450.1|6450.1|0
1648737410000|2022-03-31 14:36:50|6448.67|6448.67|6452.23|6452.23|6452.23|6452.23|6448.67|6448.67|0
1648737420000|2022-03-31 14:37:00|6451.88|6451.88|6451.88|6451.88|6451.88|6451.88|6451.77|6451.77|0
1648737430000|2022-03-31 14:37:10|6452.13|6452.13|6453.89|6453.89|6454.6|6454.6|6452.13|6452.13|0
1648737440000|2022-03-31 14:37:20|6452.47|6452.47|6450.96|6450.96|6452.47|6452.47|6450.96|6450.96|0
1648737450000|2022-03-31 14:37:30|6449.54|6449.54|6450.96|6450.96|6450.96|6450.96|6449.54|6449.54|0
1648737460000|2022-03-31 14:37:40|6451.3|6451.3|6449.92|6449.92|6451.3|6451.3|6449.92|6449.92|0
1648737490000|2022-03-31 14:38:10|6451.3|6451.3|6451.3|6451.3|6451.3|6451.3|6451.3|6451.3|0
1648737510000|2022-03-31 14:38:30|6450.96|6450.96|6450.96|6450.96|6450.96|6450.96|6450.96|6450.96|0
1648737530000|2022-03-31 14:38:50|6451.68|6451.68|6451.68|6451.68|6451.68|6451.68|6451.68|6451.68|0
1648737540000|2022-03-31 14:39:00|6451.94|6451.94|6451.94|6451.94|6451.94|6451.94|6451.94|6451.94|0
1648737570000|2022-03-31 14:39:30|6452.65|6452.65|6452.65|6452.65|6452.65|6452.65|6452.65|6452.65|0
1648737590000|2022-03-31 14:39:50|6451.94|6451.94|6449.34|6449.34|6451.94|6451.94|6449.34|6449.34|0
1648737610000|2022-03-31 14:40:10|6449.07|6449.07|6448.02|6448.02|6449.07|6449.07|6448.02|6448.02|0
1648737630000|2022-03-31 14:40:30|6448.74|6448.74|6448.74|6448.74|6448.74|6448.74|6448.74|6448.74|0
1648737640000|2022-03-31 14:40:40|6448.97|6448.97|6447.31|6447.31|6448.97|6448.97|6447.31|6447.31|0
1648737650000|2022-03-31 14:40:50|6447.43|6447.43|6447.43|6447.43|6447.43|6447.43|6447.43|6447.43|0
1648737660000|2022-03-31 14:41:00|6448.14|6448.14|6448.85|6448.85|6448.85|6448.85|6448.14|6448.14|0
1648737670000|2022-03-31 14:41:10|6449.12|6449.12|6448.4|6448.4|6449.12|6449.12|6448.4|6448.4|0
1648737680000|2022-03-31 14:41:20|6448.52|6448.52|6446.38|6446.38|6448.52|6448.52|6446.38|6446.38|0
1648737700000|2022-03-31 14:41:40|6447.1|6447.1|6445.67|6445.67|6447.1|6447.1|6445.67|6445.67|0
1648737730000|2022-03-31 14:42:10|6444.96|6444.96|6444.84|6444.84|6444.96|6444.96|6444.84|6444.84|0
1648737760000|2022-03-31 14:42:40|6444.51|6444.51|6444.51|6444.51|6444.51|6444.51|6444.51|6444.51|0
1648737780000|2022-03-31 14:43:00|6443.8|6443.8|6443.8|6443.8|6443.8|6443.8|6443.8|6443.8|0
1648737810000|2022-03-31 14:43:30|6443.08|6443.08|6443.08|6443.08|6443.08|6443.08|6443.08|6443.08|0
1648737820000|2022-03-31 14:43:40|6442.85|6442.85|6442.85|6442.85|6442.85|6442.85|6442.85|6442.85|0
1648737830000|2022-03-31 14:43:50|6442.74|6442.74|6442.02|6442.02|6442.74|6442.74|6442.02|6442.02|0
1648737840000|2022-03-31 14:44:00|6442.14|6442.14|6442.14|6442.14|6442.14|6442.14|6442.14|6442.14|0
1648737850000|2022-03-31 14:44:10|6441.65|6441.65|6441.65|6441.65|6441.65|6441.65|6441.65|6441.65|0
1648737860000|2022-03-31 14:44:20|6440.22|6440.22|6440.22|6440.22|6440.22|6440.22|6440.22|6440.22|0
1648737880000|2022-03-31 14:44:40|6439.89|6439.89|6439.89|6439.89|6439.89|6439.89|6439.89|6439.89|0
1648737890000|2022-03-31 14:44:50|6439.17|6439.17|6437.41|6437.41|6439.17|6439.17|6437.41|6437.41|0
1648737900000|2022-03-31 14:45:00|6437.29|6437.29|6437.29|6437.29|6437.29|6437.29|6437.05|6437.05|0
1648737910000|2022-03-31 14:45:10|6436.58|6436.58|6436.58|6436.58|6436.58|6436.58|6436.58|6436.58|0
1648737920000|2022-03-31 14:45:20|6436.83|6436.83|6437.88|6437.88|6437.88|6437.88|6436.83|6436.83|0
1648737940000|2022-03-31 14:45:40|6438.59|6438.59|6440.38|6440.38|6440.97|6440.97|6438.59|6438.59|0
1648737980000|2022-03-31 14:46:20|6440.62|6440.62|6440.62|6440.62|6440.62|6440.62|6440.62|6440.62|0
1648737990000|2022-03-31 14:46:30|6440.51|6440.51|6440.01|6440.01|6440.51|6440.51|6440.01|6440.01|0
1648738000000|2022-03-31 14:46:40|6440.26|6440.26|6440.26|6440.26|6440.26|6440.26|6440.26|6440.26|0
1648738010000|2022-03-31 14:46:50|6440.97|6440.97|6440.97|6440.97|6441.31|6441.31|6440.97|6440.97|0
1648738020000|2022-03-31 14:47:00|6440.26|6440.26|6438.97|6438.97|6440.26|6440.26|6438.97|6438.97|0
1648738030000|2022-03-31 14:47:10|6440.39|6440.39|6440.73|6440.73|6440.73|6440.73|6440.39|6440.39|0
1648738040000|2022-03-31 14:47:20|6440.01|6440.01|6440.73|6440.73|6440.73|6440.73|6439.3|6439.3|0
1648738050000|2022-03-31 14:47:30|6441.44|6441.44|6440.73|6440.73|6441.44|6441.44|6440.73|6440.73|0
1648738060000|2022-03-31 14:47:40|6442.51|6442.51|6442.53|6442.53|6442.53|6442.53|6442.27|6442.27|0
1648738070000|2022-03-31 14:47:50|6442.28|6442.28|6440.86|6440.86|6442.28|6442.28|6440.86|6440.86|0
1648738080000|2022-03-31 14:48:00|6442.28|6442.28|6441.95|6441.95|6442.62|6442.62|6441.95|6441.95|0
1648738090000|2022-03-31 14:48:10|6442.66|6442.66|6442.66|6442.66|6442.66|6442.66|6442.66|6442.66|0
1648738100000|2022-03-31 14:48:20|6443.58|6443.58|6445.96|6445.96|6446.67|6446.67|6443.58|6443.58|0
1648738110000|2022-03-31 14:48:30|6445.25|6445.25|6444.54|6444.54|6445.25|6445.25|6444.54|6444.54|0
1648738120000|2022-03-31 14:48:40|6445.96|6445.96|6445.96|6445.96|6445.96|6445.96|6445.96|6445.96|0
1648738140000|2022-03-31 14:49:00|6445.25|6445.25|6445.25|6445.25|6445.25|6445.25|6445.25|6445.25|0
1648738150000|2022-03-31 14:49:10|6443.11|6443.11|6443.11|6443.11|6443.11|6443.11|6443.11|6443.11|0
1648738170000|2022-03-31 14:49:30|6442.87|6442.87|6442.87|6442.87|6442.87|6442.87|6442.87|6442.87|0
1648738190000|2022-03-31 14:49:50|6442.53|6442.53|6442.53|6442.53|6442.53|6442.53|6442.53|6442.53|0
1648738200000|2022-03-31 14:50:00|6441.11|6441.11|6441.11|6441.11|6441.11|6441.11|6441.11|6441.11|0
1648738230000|2022-03-31 14:50:30|6439.68|6439.68|6439.68|6439.68|6439.68|6439.68|6439.68|6439.68|0
1648738260000|2022-03-31 14:51:00|6440.39|6440.39|6440.51|6440.51|6440.51|6440.51|6440.39|6440.39|0
1648738280000|2022-03-31 14:51:20|6439.8|6439.8|6439.8|6439.8|6439.8|6439.8|6439.09|6439.09|0
1648738310000|2022-03-31 14:51:50|6440.51|6440.51|6440.51|6440.51|6440.51|6440.51|6440.51|6440.51|0
1648738320000|2022-03-31 14:52:00|6440.28|6440.28|6440.39|6440.39|6440.39|6440.39|6440.28|6440.28|0
1648738330000|2022-03-31 14:52:10|6440.15|6440.15|6440.15|6440.15|6440.15|6440.15|6440.15|6440.15|0
1648738340000|2022-03-31 14:52:20|6439.92|6439.92|6439.92|6439.92|6439.92|6439.92|6439.92|6439.92|0
1648738350000|2022-03-31 14:52:30|6440.63|6440.63|6440.63|6440.63|6440.63|6440.63|6440.63|6440.63|0
1648738370000|2022-03-31 14:52:50|6440.87|6440.87|6440.51|6440.51|6440.87|6440.87|6440.16|6440.16|0
1648738380000|2022-03-31 14:53:00|6441.22|6441.22|6440.87|6440.87|6441.22|6441.22|6440.87|6440.87|0
1648738390000|2022-03-31 14:53:10|6441.59|6441.59|6441.59|6441.59|6441.59|6441.59|6441.59|6441.59|0
1648738410000|2022-03-31 14:53:30|6442.3|6442.3|6442.3|6442.3|6442.3|6442.3|6442.3|6442.3|0
1648738420000|2022-03-31 14:53:40|6441.59|6441.59|6442.3|6442.3|6442.3|6442.3|6441.59|6441.59|0
1648738440000|2022-03-31 14:54:00|6441.59|6441.59|6441.92|6441.92|6441.92|6441.92|6441.59|6441.59|0
1648738450000|2022-03-31 14:54:10|6442.75|6442.75|6442.75|6442.75|6442.75|6442.75|6442.75|6442.75|0
1648738480000|2022-03-31 14:54:40|6443.46|6443.46|6443.46|6443.46|6443.46|6443.46|6443.46|6443.46|0
1648738500000|2022-03-31 14:55:00|6442.75|6442.75|6440.74|6440.74|6442.75|6442.75|6440.74|6440.74|0
1648738520000|2022-03-31 14:55:20|6441.46|6441.46|6441.46|6441.46|6441.46|6441.46|6441.46|6441.46|0
1648738560000|2022-03-31 14:56:00|6441.7|6441.7|6441.7|6441.7|6441.7|6441.7|6440.99|6440.99|0
1648738570000|2022-03-31 14:56:10|6441.59|6441.59|6440.63|6440.63|6441.59|6441.59|6440.16|6440.16|0
1648738580000|2022-03-31 14:56:20|6439.92|6439.92|6439.92|6439.92|6439.92|6439.92|6439.92|6439.92|0
1648738590000|2022-03-31 14:56:30|6440.25|6440.25|6440.25|6440.25|6440.25|6440.25|6440.25|6440.25|0
1648738600000|2022-03-31 14:56:40|6442.39|6442.39|6445.24|6445.24|6445.24|6445.24|6442.39|6442.39|0
1648738610000|2022-03-31 14:56:50|6444.57|6444.57|6445.62|6445.62|6445.62|6445.62|6444.57|6444.57|0
1648738620000|2022-03-31 14:57:00|6445.85|6445.85|6444.66|6444.66|6446.56|6446.56|6443|6443|0
1648738630000|2022-03-31 14:57:10|6445.37|6445.37|6445.37|6445.37|6445.37|6445.37|6445.37|6445.37|0
1648738640000|2022-03-31 14:57:20|6446.08|6446.08|6446.08|6446.08|6446.08|6446.08|6446.08|6446.08|0
1648738650000|2022-03-31 14:57:30|6445.85|6445.85|6445.6|6445.6|6445.85|6445.85|6445.6|6445.6|0
1648738660000|2022-03-31 14:57:40|6446.31|6446.31|6446.56|6446.56|6446.56|6446.56|6446.31|6446.31|0
1648738680000|2022-03-31 14:58:00|6447.27|6447.27|6448.9|6448.9|6448.9|6448.9|6447.27|6447.27|0
1648738690000|2022-03-31 14:58:10|6448.19|6448.19|6450.27|6450.27|6450.6|6450.6|6448.19|6448.19|0
1648738700000|2022-03-31 14:58:20|6450.36|6450.36|6451.07|6451.07|6451.07|6451.07|6450.36|6450.36|0
1648738710000|2022-03-31 14:58:30|6450.36|6450.36|6450.36|6450.36|6450.36|6450.36|6450.36|6450.36|0
1648738720000|2022-03-31 14:58:40|6451.07|6451.07|6451.33|6451.33|6451.33|6451.33|6451.07|6451.07|0
1648738730000|2022-03-31 14:58:50|6451.56|6451.56|6451.56|6451.56|6451.56|6451.56|6451.56|6451.56|0
1648738740000|2022-03-31 14:59:00|6451.9|6451.9|6451.43|6451.43|6452.15|6452.15|6451.19|6451.19|0
1648738750000|2022-03-31 14:59:10|6452.15|6452.15|6452.25|6452.25|6452.48|6452.48|6452.15|6452.15|0
1648738770000|2022-03-31 14:59:30|6453.67|6453.67|6455.38|6455.38|6455.38|6455.38|6453.44|6453.44|0
1648738800000|2022-03-31 15:00:00|6455.62|6455.62|6455.62|6455.62|6455.62|6455.62|6455.62|6455.62|0
1648738810000|2022-03-31 15:00:10|6455.51|6455.51|6455.01|6455.01|6455.51|6455.51|6455.01|6455.01|0
1648738820000|2022-03-31 15:00:20|6454.68|6454.68|6454.68|6454.68|6454.68|6454.68|6454.68|6454.68|0
1648738830000|2022-03-31 15:00:30|6453.25|6453.25|6453.25|6453.25|6453.25|6453.25|6453.25|6453.25|0
1648738850000|2022-03-31 15:00:50|6454.68|6454.68|6456.1|6456.1|6456.1|6456.1|6454.68|6454.68|0
1648738870000|2022-03-31 15:01:10|6455.99|6455.99|6455.76|6455.76|6455.99|6455.99|6455.04|6455.04|0
1648738880000|2022-03-31 15:01:20|6455.04|6455.04|6454.8|6454.8|6455.04|6455.04|6454.8|6454.8|0
1648738890000|2022-03-31 15:01:30|6453.37|6453.37|6452.78|6452.78|6453.37|6453.37|6452.78|6452.78|0
1648738900000|2022-03-31 15:01:40|6452.43|6452.43|6450.17|6450.17|6452.43|6452.43|6450.17|6450.17|0
1648738930000|2022-03-31 15:02:10|6449.93|6449.93|6449.93|6449.93|6449.93|6449.93|6449.93|6449.93|0
1648738940000|2022-03-31 15:02:20|6449.22|6449.22|6449.93|6449.93|6449.93|6449.93|6449.22|6449.22|0
1648738950000|2022-03-31 15:02:30|6449.22|6449.22|6449.22|6449.22|6449.22|6449.22|6449.22|6449.22|0
1648738960000|2022-03-31 15:02:40|6448.98|6448.98|6448.87|6448.87|6449.1|6449.1|6448.87|6448.87|0
1648738970000|2022-03-31 15:02:50|6448.98|6448.98|6448.98|6448.98|6448.98|6448.98|6448.98|6448.98|0
1648738980000|2022-03-31 15:03:00|6448.27|6448.27|6448.27|6448.27|6448.27|6448.27|6447.56|6447.56|0
1648738990000|2022-03-31 15:03:10|6448.98|6448.98|6450.06|6450.06|6450.06|6450.06|6448.98|6448.98|0
1648739000000|2022-03-31 15:03:20|6450.77|6450.77|6450.77|6450.77|6450.77|6450.77|6450.77|6450.77|0
1648739050000|2022-03-31 15:04:10|6451.02|6451.02|6451.02|6451.02|6451.02|6451.02|6451.02|6451.02|0
1648739060000|2022-03-31 15:04:20|6451.73|6451.73|6451.73|6451.73|6451.73|6451.73|6451.73|6451.73|0
1648739070000|2022-03-31 15:04:30|6452.22|6452.22|6452.22|6452.22|6452.22|6452.22|6452.22|6452.22|0
1648739080000|2022-03-31 15:04:40|6451.51|6451.51|6450.8|6450.8|6451.51|6451.51|6450.8|6450.8|0
1648739090000|2022-03-31 15:04:50|6450.31|6450.31|6450.31|6450.31|6450.31|6450.31|6450.31|6450.31|0
1648739100000|2022-03-31 15:05:00|6450.06|6450.06|6444.87|6444.87|6450.06|6450.06|6444.63|6444.63|0
1648739110000|2022-03-31 15:05:10|6445.58|6445.58|6445.58|6445.58|6445.58|6445.58|6445.58|6445.58|0
1648739120000|2022-03-31 15:05:20|6445.31|6445.31|6445.31|6445.31|6445.31|6445.31|6445.31|6445.31|0
1648739130000|2022-03-31 15:05:30|6444.97|6444.97|6445.1|6445.1|6445.1|6445.1|6444.61|6444.61|0
1648739150000|2022-03-31 15:05:50|6444.87|6444.87|6445.58|6445.58|6445.58|6445.58|6444.87|6444.87|0
1648739160000|2022-03-31 15:06:00|6446.5|6446.5|6446.61|6446.61|6446.61|6446.61|6446.5|6446.5|0
1648739180000|2022-03-31 15:06:20|6445.9|6445.9|6446.61|6446.61|6446.61|6446.61|6445.9|6445.9|0
1648739210000|2022-03-31 15:06:50|6447.33|6447.33|6447.33|6447.33|6447.33|6447.33|6447.33|6447.33|0
1648739260000|2022-03-31 15:07:40|6448|6448|6448|6448|6448|6448|6448|6448|0
1648739280000|2022-03-31 15:08:00|6448.33|6448.33|6448.33|6448.33|6448.33|6448.33|6448.33|6448.33|0
1648739290000|2022-03-31 15:08:10|6448.68|6448.68|6448.68|6448.68|6448.68|6448.68|6448.68|6448.68|0
1648739300000|2022-03-31 15:08:20|6447.97|6447.97|6447.37|6447.37|6447.97|6447.97|6447.02|6447.02|0
1648739310000|2022-03-31 15:08:30|6447.71|6447.71|6449|6449|6449|6449|6447.71|6447.71|0
1648739330000|2022-03-31 15:08:50|6448.77|6448.77|6449.11|6449.11|6449.11|6449.11|6448.77|6448.77|0
1648739340000|2022-03-31 15:09:00|6448.77|6448.77|6448.77|6448.77|6448.77|6448.77|6448.77|6448.77|0
1648739350000|2022-03-31 15:09:10|6449.48|6449.48|6449.48|6449.48|6449.48|6449.48|6449.48|6449.48|0
1648739360000|2022-03-31 15:09:20|6449.75|6449.75|6449.03|6449.03|6449.75|6449.75|6449.03|6449.03|0
1648739370000|2022-03-31 15:09:30|6448.32|6448.32|6448.32|6448.32|6448.32|6448.32|6448.32|6448.32|0
1648739380000|2022-03-31 15:09:40|6449.03|6449.03|6449.03|6449.03|6449.03|6449.03|6449.03|6449.03|0
1648739390000|2022-03-31 15:09:50|6449.71|6449.71|6449.83|6449.83|6449.83|6449.83|6449.37|6449.37|0
1648739400000|2022-03-31 15:10:00|6449.12|6449.12|6449.6|6449.6|6449.83|6449.83|6449.12|6449.12|0
1648739410000|2022-03-31 15:10:10|6448.89|6448.89|6448.89|6448.89|6448.89|6448.89|6448.89|6448.89|0
1648739420000|2022-03-31 15:10:20|6449.6|6449.6|6449.94|6449.94|6449.94|6449.94|6449.6|6449.6|0
1648739430000|2022-03-31 15:10:30|6450.65|6450.65|6450.65|6450.65|6450.65|6450.65|6450.65|6450.65|0
1648739440000|2022-03-31 15:10:40|6449.94|6449.94|6449.94|6449.94|6449.94|6449.94|6449.94|6449.94|0
1648739450000|2022-03-31 15:10:50|6450.65|6450.65|6449.94|6449.94|6450.65|6450.65|6449.23|6449.23|0
1648739480000|2022-03-31 15:11:20|6450.27|6450.27|6449.23|6449.23|6450.27|6450.27|6449.23|6449.23|0
1648739500000|2022-03-31 15:11:40|6449.94|6449.94|6449.94|6449.94|6449.94|6449.94|6449.94|6449.94|0
1648739560000|2022-03-31 15:12:40|6449.6|6449.6|6449.6|6449.6|6449.6|6449.6|6449.6|6449.6|0
1648739570000|2022-03-31 15:12:50|6449.94|6449.94|6446.75|6446.75|6449.94|6449.94|6446.75|6446.75|0
1648739580000|2022-03-31 15:13:00|6446.51|6446.51|6444.01|6444.01|6446.51|6446.51|6444.01|6444.01|0
1648739590000|2022-03-31 15:13:10|6444.72|6444.72|6444.01|6444.01|6444.72|6444.72|6444.01|6444.01|0
1648739620000|2022-03-31 15:13:40|6444.72|6444.72|6444.72|6444.72|6444.72|6444.72|6444.72|6444.72|0
1648739630000|2022-03-31 15:13:50|6444.01|6444.01|6443.67|6443.67|6444.01|6444.01|6443.67|6443.67|0
1648739640000|2022-03-31 15:14:00|6443.44|6443.44|6442.13|6442.13|6443.44|6443.44|6442.13|6442.13|0
1648739650000|2022-03-31 15:14:10|6441.64|6441.64|6440.92|6440.92|6441.64|6441.64|6440.21|6440.21|0
1648739660000|2022-03-31 15:14:20|6441.26|6441.26|6441.26|6441.26|6441.26|6441.26|6441.26|6441.26|0
1648739670000|2022-03-31 15:14:30|6442.68|6442.68|6441.77|6441.77|6442.68|6442.68|6441.77|6441.77|0
1648739680000|2022-03-31 15:14:40|6441.5|6441.5|6441.5|6441.5|6441.5|6441.5|6441.5|6441.5|0
1648739690000|2022-03-31 15:14:50|6441.24|6441.24|6441.24|6441.24|6441.24|6441.24|6441.24|6441.24|0
1648739700000|2022-03-31 15:15:00|6441.95|6441.95|6441.95|6441.95|6441.95|6441.95|6441.95|6441.95|0
1648739730000|2022-03-31 15:15:30|6441.24|6441.24|6438.63|6438.63|6441.24|6441.24|6438.63|6438.63|0
1648739740000|2022-03-31 15:15:40|6438.51|6438.51|6438.51|6438.51|6438.51|6438.51|6438.51|6438.51|0
1648739770000|2022-03-31 15:16:10|6439.22|6439.22|6439.22|6439.22|6439.22|6439.22|6439.22|6439.22|0
1648739800000|2022-03-31 15:16:40|6439.45|6439.45|6438.74|6438.74|6439.45|6439.45|6438.74|6438.74|0
1648739820000|2022-03-31 15:17:00|6438.86|6438.86|6438.86|6438.86|6438.86|6438.86|6438.86|6438.86|0
1648739830000|2022-03-31 15:17:10|6438.14|6438.14|6438.14|6438.14|6438.14|6438.14|6438.14|6438.14|0
1648739840000|2022-03-31 15:17:20|6437.91|6437.91|6438.03|6438.03|6438.03|6438.03|6437.91|6437.91|0
1648739860000|2022-03-31 15:17:40|6438.36|6438.36|6437.77|6437.77|6438.36|6438.36|6437.77|6437.77|0
1648739870000|2022-03-31 15:17:50|6437.66|6437.66|6437.66|6437.66|6437.66|6437.66|6437.66|6437.66|0
1648739880000|2022-03-31 15:18:00|6437.9|6437.9|6437.55|6437.55|6437.9|6437.9|6437.55|6437.55|0
1648739920000|2022-03-31 15:18:40|6436.84|6436.84|6436.96|6436.96|6436.96|6436.96|6436.84|6436.84|0
1648739930000|2022-03-31 15:18:50|6436.25|6436.25|6437.67|6437.67|6437.67|6437.67|6436.25|6436.25|0
1648739940000|2022-03-31 15:19:00|6437.55|6437.55|6437.55|6437.55|6437.55|6437.55|6437.55|6437.55|0
1648739960000|2022-03-31 15:19:20|6437.67|6437.67|6438.85|6438.85|6438.85|6438.85|6437.67|6437.67|0
1648739980000|2022-03-31 15:19:40|6438.27|6438.27|6438.98|6438.98|6438.98|6438.98|6438.27|6438.27|0
1648739990000|2022-03-31 15:19:50|6438.86|6438.86|6436.27|6436.27|6438.86|6438.86|6436.27|6436.27|0
1648740000000|2022-03-31 15:20:00|6436.03|6436.03|6436.03|6436.03|6436.03|6436.03|6435.78|6435.78|0
1648740010000|2022-03-31 15:20:10|6435.69|6435.69|6435.69|6435.69|6435.69|6435.69|6435.69|6435.69|0
1648740020000|2022-03-31 15:20:20|6436.4|6436.4|6436.4|6436.4|6436.4|6436.4|6436.4|6436.4|0
1648740030000|2022-03-31 15:20:30|6435.69|6435.69|6435.69|6435.69|6435.69|6435.69|6435.69|6435.69|0
1648740040000|2022-03-31 15:20:40|6436.36|6436.36|6436.36|6436.36|6436.36|6436.36|6436.36|6436.36|0
1648740060000|2022-03-31 15:21:00|6437.08|6437.08|6438.5|6438.5|6438.5|6438.5|6437.08|6437.08|0
1648740070000|2022-03-31 15:21:10|6438.75|6438.75|6438.4|6438.4|6438.75|6438.75|6438.4|6438.4|0
1648740080000|2022-03-31 15:21:20|6437.94|6437.94|6438.4|6438.4|6438.4|6438.4|6437.94|6437.94|0
1648740090000|2022-03-31 15:21:30|6437.69|6437.69|6437.93|6437.93|6437.93|6437.93|6437.69|6437.69|0
1648740100000|2022-03-31 15:21:40|6438.27|6438.27|6438.27|6438.27|6438.27|6438.27|6438.27|6438.27|0
1648740110000|2022-03-31 15:21:50|6438.39|6438.39|6438.39|6438.39|6438.39|6438.39|6438.39|6438.39|0
1648740120000|2022-03-31 15:22:00|6438.5|6438.5|6438.98|6438.98|6439.21|6439.21|6438.5|6438.5|0
1648740150000|2022-03-31 15:22:30|6437.31|6437.31|6436.71|6436.71|6437.31|6437.31|6436.6|6436.6|0
1648740160000|2022-03-31 15:22:40|6437.18|6437.18|6437.43|6437.43|6437.54|6437.54|6437.18|6437.18|0
1648740170000|2022-03-31 15:22:50|6438.14|6438.14|6436.71|6436.71|6438.14|6438.14|6436.71|6436.71|0
1648740180000|2022-03-31 15:23:00|6436.47|6436.47|6436.7|6436.7|6436.7|6436.7|6436.47|6436.47|0
1648740190000|2022-03-31 15:23:10|6436.47|6436.47|6436.47|6436.47|6436.47|6436.47|6436.47|6436.47|0
1648740200000|2022-03-31 15:23:20|6436.58|6436.58|6436.58|6436.58|6436.58|6436.58|6436.58|6436.58|0
1648740210000|2022-03-31 15:23:30|6436.7|6436.7|6436.7|6436.7|6436.7|6436.7|6436.7|6436.7|0
1648740220000|2022-03-31 15:23:40|6438.12|6438.12|6438.12|6438.12|6438.12|6438.12|6438.12|6438.12|0
1648740240000|2022-03-31 15:24:00|6438.37|6438.37|6438.37|6438.37|6438.37|6438.37|6438.37|6438.37|0
1648740250000|2022-03-31 15:24:10|6438.72|6438.72|6438.6|6438.6|6438.72|6438.72|6438.6|6438.6|0
1648740260000|2022-03-31 15:24:20|6439.31|6439.31|6439.31|6439.31|6439.31|6439.31|6439.31|6439.31|0
1648740280000|2022-03-31 15:24:40|6440.03|6440.03|6440.23|6440.23|6440.23|6440.23|6439.78|6439.78|0
1648740290000|2022-03-31 15:24:50|6439.99|6439.99|6439.99|6439.99|6439.99|6439.99|6439.99|6439.99|0
1648740300000|2022-03-31 15:25:00|6439.39|6439.39|6437.76|6437.76|6439.39|6439.39|6437.76|6437.76|0
1648740310000|2022-03-31 15:25:10|6437.04|6437.04|6436.35|6436.35|6437.06|6437.06|6436.35|6436.35|0
1648740320000|2022-03-31 15:25:20|6436.1|6436.1|6436.1|6436.1|6436.1|6436.1|6436.1|6436.1|0
1648740360000|2022-03-31 15:26:00|6438.24|6438.24|6438.35|6438.35|6438.35|6438.35|6438.24|6438.24|0
1648740370000|2022-03-31 15:26:10|6437.64|6437.64|6437.3|6437.3|6437.64|6437.64|6437.3|6437.3|0
1648740400000|2022-03-31 15:26:40|6436.59|6436.59|6436.48|6436.48|6436.59|6436.59|6436.48|6436.48|0
1648740420000|2022-03-31 15:27:00|6436.74|6436.74|6436.03|6436.03|6436.74|6436.74|6436.03|6436.03|0
1648740430000|2022-03-31 15:27:10|6436.74|6436.74|6436.74|6436.74|6436.74|6436.74|6436.74|6436.74|0
1648740440000|2022-03-31 15:27:20|6436.49|6436.49|6436.49|6436.49|6436.49|6436.49|6436.49|6436.49|0
1648740450000|2022-03-31 15:27:30|6436.74|6436.74|6437.45|6437.45|6437.45|6437.45|6436.74|6436.74|0
1648740460000|2022-03-31 15:27:40|6436.74|6436.74|6436.85|6436.85|6436.85|6436.85|6436.74|6436.74|0
1648740480000|2022-03-31 15:28:00|6436.14|6436.14|6437.44|6437.44|6437.44|6437.44|6436.14|6436.14|0
1648740490000|2022-03-31 15:28:10|6436.73|6436.73|6435.3|6435.3|6437.44|6437.44|6435.3|6435.3|0
1648740500000|2022-03-31 15:28:20|6434.81|6434.81|6432.83|6432.83|6434.81|6434.81|6431.41|6431.41|0
1648740510000|2022-03-31 15:28:30|6433.06|6433.06|6432.69|6432.69|6433.06|6433.06|6431.64|6431.64|0
1648740520000|2022-03-31 15:28:40|6432.82|6432.82|6432.1|6432.1|6432.82|6432.82|6431.99|6431.99|0
1648740530000|2022-03-31 15:28:50|6431.99|6431.99|6431.16|6431.16|6431.99|6431.99|6431.16|6431.16|0
1648740540000|2022-03-31 15:29:00|6429.73|6429.73|6426.64|6426.64|6429.73|6429.73|6426.64|6426.64|0
1648740550000|2022-03-31 15:29:10|6427.59|6427.59|6430.21|6430.21|6430.21|6430.21|6427.59|6427.59|0
1648740560000|2022-03-31 15:29:20|6430.57|6430.57|6433.74|6433.74|6435.17|6435.17|6430.57|6430.57|0
1648740570000|2022-03-31 15:29:30|6433.98|6433.98|6433.73|6433.73|6433.98|6433.98|6433.73|6433.73|0
1648740580000|2022-03-31 15:29:40|6433.61|6433.61|6436.2|6436.2|6436.2|6436.2|6432.9|6432.9|0
1648740590000|2022-03-31 15:29:50|6436.45|6436.45|6438.86|6438.86|6439.31|6439.31|6436.21|6436.21|0
1648797300000|2022-04-01 07:15:00|6416.79|6416.79|6418.91|6418.91|6419.25|6419.25|6416.79|6416.79|0
1648797310000|2022-04-01 07:15:10|6419.25|6419.25|6418.24|6418.24|6419.25|6419.25|6418.24|6418.24|0
1648797320000|2022-04-01 07:15:20|6417.9|6417.9|6417.9|6417.9|6417.9|6417.9|6417.9|6417.9|0
1648797330000|2022-04-01 07:15:30|6417.23|6417.23|6417.9|6417.9|6417.9|6417.9|6417.23|6417.23|0
1648797370000|2022-04-01 07:16:10|6418.57|6418.57|6418.37|6418.37|6418.92|6418.92|6418.37|6418.37|0
1648797400000|2022-04-01 07:16:40|6418.48|6418.48|6418.48|6418.48|6418.48|6418.48|6418.48|6418.48|0
1648797410000|2022-04-01 07:16:50|6420.76|6420.76|6426.04|6426.04|6426.04|6426.04|6420.76|6420.76|0
1648797420000|2022-04-01 07:17:00|6426.71|6426.71|6426.71|6426.71|6426.71|6426.71|6426.71|6426.71|0
1648797430000|2022-04-01 07:17:10|6428.49|6428.49|6430.77|6430.77|6430.77|6430.77|6428.49|6428.49|0
1648797440000|2022-04-01 07:17:20|6428.99|6428.99|6428.99|6428.99|6428.99|6428.99|6428.99|6428.99|0
1648797450000|2022-04-01 07:17:30|6429.45|6429.45|6429.45|6429.45|6429.45|6429.45|6429.45|6429.45|0
1648797490000|2022-04-01 07:18:10|6427.92|6427.92|6427.92|6427.92|6427.92|6427.92|6427.92|6427.92|0
1648797530000|2022-04-01 07:18:50|6429.6|6429.6|6429.93|6429.93|6429.93|6429.93|6429.6|6429.6|0
1648797540000|2022-04-01 07:19:00|6429.26|6429.26|6425.7|6425.7|6429.26|6429.26|6425.7|6425.7|0
1648797560000|2022-04-01 07:19:20|6424.22|6424.22|6424.22|6424.22|6424.22|6424.22|6424.22|6424.22|0
1648797570000|2022-04-01 07:19:30|6422.44|6422.44|6422.44|6422.44|6422.44|6422.44|6422.44|6422.44|0
1648797590000|2022-04-01 07:19:50|6422.19|6422.19|6422.19|6422.19|6422.19|6422.19|6422.19|6422.19|0
1648797620000|2022-04-01 07:20:20|6423.97|6423.97|6424.31|6424.31|6424.31|6424.31|6423.97|6423.97|0
1648797660000|2022-04-01 07:21:00|6424.42|6424.42|6424.42|6424.42|6424.42|6424.42|6424.42|6424.42|0
1648797670000|2022-04-01 07:21:10|6424.54|6424.54|6424.54|6424.54|6424.54|6424.54|6424.54|6424.54|0
1648797680000|2022-04-01 07:21:20|6425.12|6425.12|6425.35|6425.35|6425.35|6425.35|6425.12|6425.12|0
1648797690000|2022-04-01 07:21:30|6426.02|6426.02|6426.02|6426.02|6426.02|6426.02|6426.02|6426.02|0
1648797710000|2022-04-01 07:21:50|6427.8|6427.8|6427.8|6427.8|6427.8|6427.8|6427.8|6427.8|0
1648797740000|2022-04-01 07:22:20|6427.69|6427.69|6427.69|6427.69|6427.69|6427.69|6427.69|6427.69|0
1648797750000|2022-04-01 07:22:30|6425.91|6425.91|6425.91|6425.91|6425.91|6425.91|6425.91|6425.91|0
1648797770000|2022-04-01 07:22:50|6426.89|6426.89|6426.15|6426.15|6426.89|6426.89|6426.15|6426.15|0
1648797780000|2022-04-01 07:23:00|6429.71|6429.71|6427.93|6427.93|6429.71|6429.71|6427.93|6427.93|0
1648797790000|2022-04-01 07:23:10|6426.15|6426.15|6426.15|6426.15|6426.15|6426.15|6426.15|6426.15|0
1648797830000|2022-04-01 07:23:50|6425.82|6425.82|6425.82|6425.82|6425.82|6425.82|6425.82|6425.82|0
1648797860000|2022-04-01 07:24:20|6426.17|6426.17|6428.62|6428.62|6428.62|6428.62|6426.17|6426.17|0
1648797870000|2022-04-01 07:24:30|6426.84|6426.84|6426.84|6426.84|6426.84|6426.84|6426.84|6426.84|0
1648797880000|2022-04-01 07:24:40|6426.61|6426.61|6426.61|6426.61|6426.61|6426.61|6426.61|6426.61|0
1648797890000|2022-04-01 07:24:50|6424.83|6424.83|6423.05|6423.05|6424.83|6424.83|6423.05|6423.05|0
1648797960000|2022-04-01 07:26:00|6424.83|6424.83|6424.33|6424.33|6424.83|6424.83|6424.33|6424.33|0
1648798010000|2022-04-01 07:26:50|6422.55|6422.55|6419.68|6419.68|6422.55|6422.55|6419.68|6419.68|0
1648798030000|2022-04-01 07:27:10|6419.56|6419.56|6419.56|6419.56|6419.56|6419.56|6419.56|6419.56|0
1648798040000|2022-04-01 07:27:20|6418.98|6418.98|6419.45|6419.45|6419.45|6419.45|6418.98|6418.98|0
1648798050000|2022-04-01 07:27:30|6419.22|6419.22|6417.44|6417.44|6419.22|6419.22|6417.44|6417.44|0
1648798070000|2022-04-01 07:27:50|6417.93|6417.93|6417.44|6417.44|6417.93|6417.93|6417.44|6417.44|0
1648798080000|2022-04-01 07:28:00|6417.1|6417.1|6417.1|6417.1|6417.1|6417.1|6417.1|6417.1|0
1648798110000|2022-04-01 07:28:30|6415.32|6415.32|6415.32|6415.32|6415.32|6415.32|6415.32|6415.32|0
1648798120000|2022-04-01 07:28:40|6413.54|6413.54|6413.54|6413.54|6413.54|6413.54|6413.54|6413.54|0
1648798130000|2022-04-01 07:28:50|6415.32|6415.32|6414.98|6414.98|6415.32|6415.32|6414.98|6414.98|0
1648798140000|2022-04-01 07:29:00|6414.87|6414.87|6414.64|6414.64|6414.87|6414.87|6414.64|6414.64|0
1648798150000|2022-04-01 07:29:10|6417.25|6417.25|6417.25|6417.25|6417.25|6417.25|6417.25|6417.25|0
1648798180000|2022-04-01 07:29:40|6415.46|6415.46|6415.46|6415.46|6415.46|6415.46|6415.46|6415.46|0
1648798190000|2022-04-01 07:29:50|6415.81|6415.81|6415.93|6415.93|6415.93|6415.93|6415.81|6415.81|0
1648798200000|2022-04-01 07:30:00|6415.68|6415.68|6417.02|6417.02|6417.02|6417.02|6415.68|6415.68|0
1648798240000|2022-04-01 07:30:40|6418.8|6418.8|6418.8|6418.8|6418.8|6418.8|6418.8|6418.8|0
1648798260000|2022-04-01 07:31:00|6420.58|6420.58|6420.58|6420.58|6420.58|6420.58|6420.58|6420.58|0
1648798290000|2022-04-01 07:31:30|6422.36|6422.36|6422.36|6422.36|6422.36|6422.36|6422.36|6422.36|0
1648798300000|2022-04-01 07:31:40|6424.14|6424.14|6424.63|6424.63|6424.63|6424.63|6424.14|6424.14|0
1648798320000|2022-04-01 07:32:00|6422.85|6422.85|6420.91|6420.91|6423.52|6423.52|6420.91|6420.91|0
1648798330000|2022-04-01 07:32:10|6420.8|6420.8|6420.8|6420.8|6420.8|6420.8|6420.8|6420.8|0
1648798350000|2022-04-01 07:32:30|6424.36|6424.36|6424.36|6424.36|6424.85|6424.85|6424.36|6424.36|0
1648798360000|2022-04-01 07:32:40|6426.14|6426.14|6426.14|6426.14|6426.14|6426.14|6426.14|6426.14|0
1648798400000|2022-04-01 07:33:20|6427.92|6427.92|6427.92|6427.92|6427.92|6427.92|6427.92|6427.92|0
1648798410000|2022-04-01 07:33:30|6428.15|6428.15|6428.15|6428.15|6428.15|6428.15|6428.15|6428.15|0
1648798420000|2022-04-01 07:33:40|6429.49|6429.49|6430.94|6430.94|6430.94|6430.94|6429.16|6429.16|0
1648798430000|2022-04-01 07:33:50|6431.05|6431.05|6431.05|6431.05|6431.05|6431.05|6431.05|6431.05|0
1648798460000|2022-04-01 07:34:20|6433.33|6433.33|6433.33|6433.33|6433.33|6433.33|6433.33|6433.33|0
1648798470000|2022-04-01 07:34:30|6431.55|6431.55|6431.55|6431.55|6431.55|6431.55|6431.55|6431.55|0
1648798580000|2022-04-01 07:36:20|6431.2|6431.2|6431.2|6431.2|6431.2|6431.2|6431.2|6431.2|0
1648798660000|2022-04-01 07:37:40|6432.98|6432.98|6435.43|6435.43|6435.43|6435.43|6432.98|6432.98|0
1648798670000|2022-04-01 07:37:50|6435.1|6435.1|6435.1|6435.1|6435.1|6435.1|6435.1|6435.1|0
1648798680000|2022-04-01 07:38:00|6434.76|6434.76|6432.98|6432.98|6434.76|6434.76|6432.98|6432.98|0
1648798730000|2022-04-01 07:38:50|6434.76|6434.76|6434.76|6434.76|6434.76|6434.76|6434.76|6434.76|0
1648798750000|2022-04-01 07:39:10|6434.88|6434.88|6433.44|6433.44|6434.88|6434.88|6433.09|6433.09|0
1648798760000|2022-04-01 07:39:20|6433.56|6433.56|6433.56|6433.56|6433.56|6433.56|6433.56|6433.56|0
1648798810000|2022-04-01 07:40:10|6433.29|6433.29|6434.83|6434.83|6435.76|6435.76|6433.29|6433.29|0
1648798820000|2022-04-01 07:40:20|6434.49|6434.49|6434.49|6434.49|6434.49|6434.49|6434.49|6434.49|0
1648798840000|2022-04-01 07:40:40|6436.27|6436.27|6436.27|6436.27|6436.27|6436.27|6436.27|6436.27|0
1648798850000|2022-04-01 07:40:50|6436.38|6436.38|6436.38|6436.38|6436.38|6436.38|6436.38|6436.38|0
1648798870000|2022-04-01 07:41:10|6436.14|6436.14|6436.14|6436.14|6436.14|6436.14|6436.14|6436.14|0
1648798880000|2022-04-01 07:41:20|6434.36|6434.36|6434.36|6434.36|6434.36|6434.36|6434.36|6434.36|0
1648798900000|2022-04-01 07:41:40|6434.12|6434.12|6434.12|6434.12|6434.12|6434.12|6434.12|6434.12|0
1648798910000|2022-04-01 07:41:50|6434.36|6434.36|6434.12|6434.12|6434.36|6434.36|6434.12|6434.12|0
1648798940000|2022-04-01 07:42:20|6432.34|6432.34|6432.23|6432.23|6432.34|6432.34|6432.23|6432.23|0
1648798960000|2022-04-01 07:42:40|6430.45|6430.45|6432.11|6432.11|6432.11|6432.11|6430.45|6430.45|0
1648798970000|2022-04-01 07:42:50|6432|6432|6432|6432|6432|6432|6432|6432|0
1648798990000|2022-04-01 07:43:10|6430.22|6430.22|6430.22|6430.22|6430.22|6430.22|6430.22|6430.22|0
1648799040000|2022-04-01 07:44:00|6429.98|6429.98|6429.89|6429.89|6429.98|6429.98|6429.65|6429.65|0
1648799050000|2022-04-01 07:44:10|6429.31|6429.31|6429.56|6429.56|6429.56|6429.56|6429.31|6429.31|0
1648799060000|2022-04-01 07:44:20|6427.78|6427.78|6427.78|6427.78|6427.78|6427.78|6427.78|6427.78|0
1648799070000|2022-04-01 07:44:30|6427.66|6427.66|6427.66|6427.66|6427.66|6427.66|6427.66|6427.66|0
1648799090000|2022-04-01 07:44:50|6429.44|6429.44|6433.34|6433.34|6433.59|6433.59|6429.44|6429.44|0
1648799100000|2022-04-01 07:45:00|6433.68|6433.68|6433.68|6433.68|6433.68|6433.68|6433.68|6433.68|0
1648799120000|2022-04-01 07:45:20|6433.43|6433.43|6433.68|6433.68|6433.68|6433.68|6433.43|6433.43|0
1648799150000|2022-04-01 07:45:50|6433.1|6433.1|6433.1|6433.1|6433.1|6433.1|6433.1|6433.1|0
1648799230000|2022-04-01 07:47:10|6434.01|6434.01|6440.98|6440.98|6440.98|6440.98|6434.01|6434.01|0
1648799250000|2022-04-01 07:47:30|6442.76|6442.76|6442.76|6442.76|6442.76|6442.76|6442.76|6442.76|0
1648799310000|2022-04-01 07:48:30|6443.26|6443.26|6443.26|6443.26|6443.26|6443.26|6443.26|6443.26|0
1648799330000|2022-04-01 07:48:50|6444|6444|6444|6444|6444|6444|6444|6444|0
1648799340000|2022-04-01 07:49:00|6445.78|6445.78|6445.28|6445.28|6445.78|6445.78|6445.28|6445.28|0
1648799390000|2022-04-01 07:49:50|6445.04|6445.04|6445.04|6445.04|6445.04|6445.04|6445.04|6445.04|0
1648799400000|2022-04-01 07:50:00|6446.82|6446.82|6446.82|6446.82|6446.82|6446.82|6446.82|6446.82|0
1648799410000|2022-04-01 07:50:10|6446.48|6446.48|6444.7|6444.7|6446.48|6446.48|6444.7|6444.7|0
1648799420000|2022-04-01 07:50:20|6444.95|6444.95|6446.73|6446.73|6446.73|6446.73|6444.95|6444.95|0
1648799440000|2022-04-01 07:50:40|6447.08|6447.08|6447.08|6447.08|6447.08|6447.08|6447.08|6447.08|0
1648799450000|2022-04-01 07:50:50|6447.19|6447.19|6446.95|6446.95|6447.19|6447.19|6446.95|6446.95|0
1648799490000|2022-04-01 07:51:30|6447.69|6447.69|6447.69|6447.69|6447.69|6447.69|6447.69|6447.69|0
1648799500000|2022-04-01 07:51:40|6449.47|6449.47|6450.47|6450.47|6450.47|6450.47|6449.47|6449.47|0
1648799520000|2022-04-01 07:52:00|6451.21|6451.21|6451.21|6451.21|6451.21|6451.21|6451.21|6451.21|0
1648799610000|2022-04-01 07:53:30|6450.87|6450.87|6450.87|6450.87|6450.87|6450.87|6450.87|6450.87|0
1648799630000|2022-04-01 07:53:50|6452.65|6452.65|6452.65|6452.65|6452.65|6452.65|6452.65|6452.65|0
1648799640000|2022-04-01 07:54:00|6453.17|6453.17|6453.17|6453.17|6453.17|6453.17|6453.17|6453.17|0
1648799650000|2022-04-01 07:54:10|6453.29|6453.29|6452.02|6452.02|6453.29|6453.29|6452.02|6452.02|0
1648799660000|2022-04-01 07:54:20|6451.09|6451.09|6450.86|6450.86|6451.09|6451.09|6450.86|6450.86|0
1648799680000|2022-04-01 07:54:40|6451.09|6451.09|6452.98|6452.98|6452.98|6452.98|6451.09|6451.09|0
1648799690000|2022-04-01 07:54:50|6453.22|6453.22|6453.45|6453.45|6453.45|6453.45|6453.22|6453.22|0
1648799700000|2022-04-01 07:55:00|6453.56|6453.56|6453.56|6453.56|6453.56|6453.56|6453.56|6453.56|0
1648799710000|2022-04-01 07:55:10|6454.06|6454.06|6454.06|6454.06|6454.06|6454.06|6454.06|6454.06|0
1648799720000|2022-04-01 07:55:20|6454.3|6454.3|6454.3|6454.3|6454.3|6454.3|6454.3|6454.3|0
1648799730000|2022-04-01 07:55:30|6454.54|6454.54|6453.46|6453.46|6454.54|6454.54|6453.46|6453.46|0
1648799760000|2022-04-01 07:56:00|6453.11|6453.11|6453|6453|6453.11|6453.11|6453|6453|0
1648799840000|2022-04-01 07:57:20|6452.75|6452.75|6452.87|6452.87|6452.87|6452.87|6452.75|6452.75|0
1648799860000|2022-04-01 07:57:40|6454.65|6454.65|6454.65|6454.65|6454.65|6454.65|6454.65|6454.65|0
1648799870000|2022-04-01 07:57:50|6454.4|6454.4|6452.62|6452.62|6454.4|6454.4|6452.62|6452.62|0
1648799950000|2022-04-01 07:59:10|6452.28|6452.28|6452.28|6452.28|6452.28|6452.28|6452.28|6452.28|0
1648799970000|2022-04-01 07:59:30|6452.75|6452.75|6452.98|6452.98|6452.98|6452.98|6452.75|6452.75|0
1648799980000|2022-04-01 07:59:40|6452.75|6452.75|6452.63|6452.63|6452.75|6452.75|6452.63|6452.63|0
1648800010000|2022-04-01 08:00:10|6452.75|6452.75|6453.09|6453.09|6453.09|6453.09|6452.75|6452.75|0
1648800020000|2022-04-01 08:00:20|6453.21|6453.21|6452.86|6452.86|6453.21|6453.21|6452.86|6452.86|0
1648800060000|2022-04-01 08:01:00|6453.11|6453.11|6453.11|6453.11|6453.11|6453.11|6453.11|6453.11|0
1648800120000|2022-04-01 08:02:00|6452.86|6452.86|6452.86|6452.86|6452.86|6452.86|6452.86|6452.86|0
1648800130000|2022-04-01 08:02:10|6451.08|6451.08|6451.08|6451.08|6451.08|6451.08|6451.08|6451.08|0
1648800140000|2022-04-01 08:02:20|6451.31|6451.31|6451.31|6451.31|6451.31|6451.31|6451.31|6451.31|0
1648800150000|2022-04-01 08:02:30|6451.2|6451.2|6451.08|6451.08|6451.2|6451.2|6451.08|6451.08|0
1648800160000|2022-04-01 08:02:40|6450.97|6450.97|6452.5|6452.5|6452.75|6452.75|6450.97|6450.97|0
1648800170000|2022-04-01 08:02:50|6452.25|6452.25|6452.25|6452.25|6452.25|6452.25|6452.25|6452.25|0
1648800180000|2022-04-01 08:03:00|6451.92|6451.92|6451.92|6451.92|6451.92|6451.92|6451.92|6451.92|0
1648800190000|2022-04-01 08:03:10|6451.42|6451.42|6449|6449|6451.42|6451.42|6449|6449|0
1648800200000|2022-04-01 08:03:20|6449.46|6449.46|6449.46|6449.46|6449.46|6449.46|6449.46|6449.46|0
1648800260000|2022-04-01 08:04:20|6451.24|6451.24|6451.24|6451.24|6451.24|6451.24|6451.24|6451.24|0
1648800270000|2022-04-01 08:04:30|6451.49|6451.49|6451.49|6451.49|6451.49|6451.49|6451.49|6451.49|0
1648800310000|2022-04-01 08:05:10|6449.71|6449.71|6449.46|6449.46|6449.71|6449.71|6449.46|6449.46|0
1648800340000|2022-04-01 08:05:40|6448.79|6448.79|6443.69|6443.69|6448.79|6448.79|6443.69|6443.69|0
1648800370000|2022-04-01 08:06:10|6443.58|6443.58|6439.13|6439.13|6443.58|6443.58|6439.13|6439.13|0
1648800380000|2022-04-01 08:06:20|6438.88|6438.88|6438.88|6438.88|6438.88|6438.88|6438.88|6438.88|0
1648800400000|2022-04-01 08:06:40|6438.42|6438.42|6438.42|6438.42|6438.42|6438.42|6438.42|6438.42|0
1648800420000|2022-04-01 08:07:00|6438.88|6438.88|6438.88|6438.88|6438.88|6438.88|6438.88|6438.88|0
1648800450000|2022-04-01 08:07:30|6439.14|6439.14|6439.14|6439.14|6439.14|6439.14|6439.14|6439.14|0
1648800480000|2022-04-01 08:08:00|6438.16|6438.16|6438.16|6438.16|6438.16|6438.16|6438.16|6438.16|0
1648800490000|2022-04-01 08:08:10|6437.82|6437.82|6437.82|6437.82|6437.82|6437.82|6437.82|6437.82|0
1648800520000|2022-04-01 08:08:40|6438.16|6438.16|6438.16|6438.16|6438.16|6438.16|6438.16|6438.16|0
1648800620000|2022-04-01 08:10:20|6437.93|6437.93|6437.58|6437.58|6437.93|6437.93|6437.58|6437.58|0
1648800630000|2022-04-01 08:10:30|6437.35|6437.35|6437.46|6437.46|6437.46|6437.46|6437.35|6437.35|0
1648800640000|2022-04-01 08:10:40|6437.23|6437.23|6437.23|6437.23|6437.23|6437.23|6437.23|6437.23|0
1648800710000|2022-04-01 08:11:50|6435.45|6435.45|6435.45|6435.45|6435.45|6435.45|6435.45|6435.45|0
1648800720000|2022-04-01 08:12:00|6434.87|6434.87|6434.76|6434.76|6434.87|6434.87|6434.76|6434.76|0
1648800730000|2022-04-01 08:12:10|6434.87|6434.87|6435.13|6435.13|6435.13|6435.13|6434.87|6434.87|0
1648800790000|2022-04-01 08:13:10|6434.89|6434.89|6434.89|6434.89|6434.89|6434.89|6434.89|6434.89|0
1648800800000|2022-04-01 08:13:20|6435.13|6435.13|6434.87|6434.87|6435.13|6435.13|6434.87|6434.87|0
1648800820000|2022-04-01 08:13:40|6434.64|6434.64|6434.64|6434.64|6434.64|6434.64|6434.64|6434.64|0
1648800840000|2022-04-01 08:14:00|6432.86|6432.86|6432.86|6432.86|6434.64|6434.64|6432.86|6432.86|0
1648800850000|2022-04-01 08:14:10|6432.63|6432.63|6432.63|6432.63|6432.63|6432.63|6432.63|6432.63|0
1648800870000|2022-04-01 08:14:30|6432.86|6432.86|6432.86|6432.86|6432.86|6432.86|6432.86|6432.86|0
1648800910000|2022-04-01 08:15:10|6432.6|6432.6|6432.6|6432.6|6432.6|6432.6|6432.6|6432.6|0
1648800920000|2022-04-01 08:15:20|6431.92|6431.92|6431.92|6431.92|6431.92|6431.92|6431.92|6431.92|0
1648800950000|2022-04-01 08:15:50|6432.19|6432.19|6433.97|6433.97|6433.97|6433.97|6432.19|6432.19|0
1648800960000|2022-04-01 08:16:00|6433.72|6433.72|6433.97|6433.97|6433.97|6433.97|6433.72|6433.72|0
1648800970000|2022-04-01 08:16:10|6432.19|6432.19|6432.19|6432.19|6432.19|6432.19|6432.19|6432.19|0
1648801010000|2022-04-01 08:16:50|6432.3|6432.3|6432.65|6432.65|6432.65|6432.65|6432.3|6432.3|0
1648801020000|2022-04-01 08:17:00|6433.39|6433.39|6433.39|6433.39|6433.39|6433.39|6433.39|6433.39|0
1648801070000|2022-04-01 08:17:50|6435.17|6435.17|6438.68|6438.68|6438.68|6438.68|6435.17|6435.17|0
1648801100000|2022-04-01 08:18:20|6440.46|6440.46|6440.46|6440.46|6440.46|6440.46|6440.46|6440.46|0
1648801140000|2022-04-01 08:19:00|6439.97|6439.97|6439.97|6439.97|6439.97|6439.97|6439.97|6439.97|0
1648801160000|2022-04-01 08:19:20|6441.75|6441.75|6441.75|6441.75|6441.75|6441.75|6441.75|6441.75|0
1648801200000|2022-04-01 08:20:00|6441.87|6441.87|6441.87|6441.87|6441.87|6441.87|6441.87|6441.87|0
1648801320000|2022-04-01 08:22:00|6441.64|6441.64|6441.64|6441.64|6441.64|6441.64|6441.64|6441.64|0
1648801330000|2022-04-01 08:22:10|6441.75|6441.75|6441.75|6441.75|6441.75|6441.75|6441.75|6441.75|0
1648801340000|2022-04-01 08:22:20|6443.53|6443.53|6443.53|6443.53|6443.53|6443.53|6443.53|6443.53|0
1648801350000|2022-04-01 08:22:30|6443.65|6443.65|6443.65|6443.65|6443.65|6443.65|6443.65|6443.65|0
1648801430000|2022-04-01 08:23:50|6442.98|6442.98|6442.98|6442.98|6442.98|6442.98|6442.98|6442.98|0
1648801470000|2022-04-01 08:24:30|6445.09|6445.09|6445.09|6445.09|6445.09|6445.09|6445.09|6445.09|0
1648801560000|2022-04-01 08:26:00|6445.34|6445.34|6445.67|6445.67|6445.67|6445.67|6445.34|6445.34|0
1648801590000|2022-04-01 08:26:30|6445.34|6445.34|6445.34|6445.34|6445.34|6445.34|6445.34|6445.34|0
1648801600000|2022-04-01 08:26:40|6445.09|6445.09|6445.09|6445.09|6445.09|6445.09|6445.09|6445.09|0
1648801670000|2022-04-01 08:27:50|6443.31|6443.31|6443.66|6443.66|6443.66|6443.66|6443.31|6443.31|0
1648801690000|2022-04-01 08:28:10|6444.15|6444.15|6444.15|6444.15|6444.15|6444.15|6444.15|6444.15|0
1648801710000|2022-04-01 08:28:30|6445.93|6445.93|6445.69|6445.69|6445.93|6445.93|6445.69|6445.69|0
1648801720000|2022-04-01 08:28:40|6445.44|6445.44|6444.61|6444.61|6445.44|6445.44|6444.61|6444.61|0
1648801840000|2022-04-01 08:30:40|6444.73|6444.73|6444.73|6444.73|6444.73|6444.73|6444.73|6444.73|0
1648801850000|2022-04-01 08:30:50|6444.98|6444.98|6445.34|6445.34|6445.34|6445.34|6444.98|6444.98|0
1648801860000|2022-04-01 08:31:00|6445.45|6445.45|6445.45|6445.45|6445.45|6445.45|6445.45|6445.45|0
1648801880000|2022-04-01 08:31:20|6445.57|6445.57|6445.57|6445.57|6445.57|6445.57|6445.57|6445.57|0
1648801930000|2022-04-01 08:32:10|6445.8|6445.8|6446.14|6446.14|6446.14|6446.14|6445.8|6445.8|0
1648802060000|2022-04-01 08:34:20|6446.02|6446.02|6446.02|6446.02|6446.02|6446.02|6446.02|6446.02|0
1648802100000|2022-04-01 08:35:00|6446.37|6446.37|6446.37|6446.37|6446.37|6446.37|6446.37|6446.37|0
1648802150000|2022-04-01 08:35:50|6448.15|6448.15|6446.37|6446.37|6448.15|6448.15|6446.37|6446.37|0
1648802210000|2022-04-01 08:36:50|6444.59|6444.59|6444.84|6444.84|6444.84|6444.84|6444.59|6444.59|0
1648802220000|2022-04-01 08:37:00|6445.08|6445.08|6445.08|6445.08|6445.08|6445.08|6445.08|6445.08|0
1648802240000|2022-04-01 08:37:20|6445.33|6445.33|6445.33|6445.33|6445.33|6445.33|6445.08|6445.08|0
1648802250000|2022-04-01 08:37:30|6445.82|6445.82|6446.16|6446.16|6446.16|6446.16|6445.82|6445.82|0
1648802300000|2022-04-01 08:38:20|6445.91|6445.91|6445.91|6445.91|6445.91|6445.91|6445.91|6445.91|0
1648802340000|2022-04-01 08:39:00|6444.13|6444.13|6444.59|6444.59|6444.59|6444.59|6444.13|6444.13|0
1648802360000|2022-04-01 08:39:20|6444.84|6444.84|6444.84|6444.84|6444.84|6444.84|6444.84|6444.84|0
1648802410000|2022-04-01 08:40:10|6445.18|6445.18|6445.18|6445.18|6445.18|6445.18|6445.18|6445.18|0
1648802420000|2022-04-01 08:40:20|6444.93|6444.93|6444.93|6444.93|6444.93|6444.93|6444.93|6444.93|0
1648802430000|2022-04-01 08:40:30|6445.67|6445.67|6445.92|6445.92|6445.92|6445.92|6445.67|6445.67|0
1648802440000|2022-04-01 08:40:40|6446.26|6446.26|6446.26|6446.26|6446.26|6446.26|6446.26|6446.26|0
1648802510000|2022-04-01 08:41:50|6446.51|6446.51|6448.54|6448.54|6448.54|6448.54|6446.51|6446.51|0
1648802570000|2022-04-01 08:42:50|6448.03|6448.03|6448.03|6448.03|6448.03|6448.03|6448.03|6448.03|0
1648802580000|2022-04-01 08:43:00|6447.68|6447.68|6447.8|6447.8|6447.8|6447.8|6447.68|6447.68|0
1648802710000|2022-04-01 08:45:10|6447.91|6447.91|6447.91|6447.91|6448.03|6448.03|6447.91|6447.91|0
1648802790000|2022-04-01 08:46:30|6448.16|6448.16|6448.16|6448.16|6448.16|6448.16|6448.16|6448.16|0
1648802840000|2022-04-01 08:47:20|6447.49|6447.49|6447.49|6447.49|6447.49|6447.49|6447.49|6447.49|0
1648802860000|2022-04-01 08:47:40|6447.24|6447.24|6447.12|6447.12|6447.24|6447.24|6447.01|6447.01|0
1648802880000|2022-04-01 08:48:00|6446.88|6446.88|6445.1|6445.1|6446.88|6446.88|6445.1|6445.1|0
1648802920000|2022-04-01 08:48:40|6445.21|6445.21|6445.21|6445.21|6445.21|6445.21|6445.21|6445.21|0
1648802950000|2022-04-01 08:49:10|6446.99|6446.99|6446.99|6446.99|6446.99|6446.99|6446.99|6446.99|0
1648802960000|2022-04-01 08:49:20|6446.76|6446.76|6446.76|6446.76|6446.76|6446.76|6446.76|6446.76|0
1648802970000|2022-04-01 08:49:30|6446.65|6446.65|6446.65|6446.65|6446.65|6446.65|6446.65|6446.65|0
1648803000000|2022-04-01 08:50:00|6446.4|6446.4|6446.4|6446.4|6446.4|6446.4|6446.4|6446.4|0
1648803030000|2022-04-01 08:50:30|6445.91|6445.91|6445.91|6445.91|6445.91|6445.91|6445.91|6445.91|0
1648803110000|2022-04-01 08:51:50|6443.88|6443.88|6443.88|6443.88|6443.88|6443.88|6443.88|6443.88|0
1648803170000|2022-04-01 08:52:50|6443.76|6443.76|6443.65|6443.65|6443.76|6443.76|6443.65|6443.65|0
1648803220000|2022-04-01 08:53:40|6445.43|6445.43|6445.43|6445.43|6445.43|6445.43|6445.43|6445.43|0
1648803260000|2022-04-01 08:54:20|6443.4|6443.4|6443.4|6443.4|6443.4|6443.4|6443.4|6443.4|0
1648803270000|2022-04-01 08:54:30|6443.15|6443.15|6443.15|6443.15|6443.15|6443.15|6443.15|6443.15|0
1648803290000|2022-04-01 08:54:50|6443.39|6443.39|6443.39|6443.39|6443.39|6443.39|6443.39|6443.39|0
1648803330000|2022-04-01 08:55:30|6443.12|6443.12|6443.12|6443.12|6443.12|6443.12|6443.12|6443.12|0
1648803500000|2022-04-01 08:58:20|6443.62|6443.62|6443.62|6443.62|6443.62|6443.62|6443.62|6443.62|0
1648803530000|2022-04-01 08:58:50|6443.35|6443.35|6443.35|6443.35|6443.35|6443.35|6443.35|6443.35|0
1648803550000|2022-04-01 08:59:10|6442.86|6442.86|6442.86|6442.86|6442.86|6442.86|6442.86|6442.86|0
1648803650000|2022-04-01 09:00:50|6442.74|6442.74|6442.4|6442.4|6442.74|6442.74|6442.4|6442.4|0
1648803690000|2022-04-01 09:01:30|6442.15|6442.15|6441.9|6441.9|6442.15|6442.15|6441.9|6441.9|0
1648803710000|2022-04-01 09:01:50|6440.12|6440.12|6440.12|6440.12|6440.12|6440.12|6440.12|6440.12|0
1648803730000|2022-04-01 09:02:10|6439.2|6439.2|6434.75|6434.75|6439.2|6439.2|6434.75|6434.75|0
1648803740000|2022-04-01 09:02:20|6434.98|6434.98|6434.98|6434.98|6434.98|6434.98|6434.98|6434.98|0
1648803800000|2022-04-01 09:03:20|6433.2|6433.2|6433.2|6433.2|6433.2|6433.2|6433.2|6433.2|0
1648803810000|2022-04-01 09:03:30|6432.86|6432.86|6432.86|6432.86|6432.86|6432.86|6432.86|6432.86|0
1648803830000|2022-04-01 09:03:50|6432.75|6432.75|6432.75|6432.75|6432.75|6432.75|6432.75|6432.75|0
1648803850000|2022-04-01 09:04:10|6433.76|6433.76|6433.76|6433.76|6433.76|6433.76|6433.76|6433.76|0
1648803860000|2022-04-01 09:04:20|6434.25|6434.25|6434.25|6434.25|6434.25|6434.25|6434.25|6434.25|0
1648803890000|2022-04-01 09:04:50|6437.81|6437.81|6437.81|6437.81|6437.81|6437.81|6437.81|6437.81|0
1648804020000|2022-04-01 09:07:00|6437.56|6437.56|6437.56|6437.56|6437.56|6437.56|6437.56|6437.56|0
1648804040000|2022-04-01 09:07:20|6436.82|6436.82|6434.46|6434.46|6436.82|6436.82|6434.46|6434.46|0
1648804050000|2022-04-01 09:07:30|6434|6434|6434|6434|6434|6434|6434|6434|0
1648804090000|2022-04-01 09:08:10|6433.75|6433.75|6432.96|6432.96|6433.75|6433.75|6432.96|6432.96|0
1648804110000|2022-04-01 09:08:30|6432.71|6432.71|6432.71|6432.71|6432.71|6432.71|6432.71|6432.71|0
1648804160000|2022-04-01 09:09:20|6432.96|6432.96|6433.21|6433.21|6433.21|6433.21|6432.96|6432.96|0
1648804180000|2022-04-01 09:09:40|6433.88|6433.88|6433.88|6433.88|6433.88|6433.88|6433.88|6433.88|0
1648804200000|2022-04-01 09:10:00|6435.66|6435.66|6435.59|6435.59|6435.92|6435.92|6435.59|6435.59|0
1648804260000|2022-04-01 09:11:00|6437.37|6437.37|6437.37|6437.37|6437.37|6437.37|6437.37|6437.37|0
1648804270000|2022-04-01 09:11:10|6437.61|6437.61|6437.61|6437.61|6437.61|6437.61|6437.61|6437.61|0
1648804310000|2022-04-01 09:11:50|6439.39|6439.39|6437.61|6437.61|6439.39|6439.39|6437.61|6437.61|0
1648804350000|2022-04-01 09:12:30|6435.83|6435.83|6437.61|6437.61|6437.61|6437.61|6435.83|6435.83|0
1648804430000|2022-04-01 09:13:50|6437.85|6437.85|6437.96|6437.96|6437.96|6437.96|6437.85|6437.85|0
1648804530000|2022-04-01 09:15:30|6437.73|6437.73|6437.73|6437.73|6437.73|6437.73|6437.73|6437.73|0
1648804550000|2022-04-01 09:15:50|6437.61|6437.61|6437.85|6437.85|6437.85|6437.85|6437.61|6437.61|0
1648804580000|2022-04-01 09:16:20|6437.6|6437.6|6437.6|6437.6|6437.6|6437.6|6437.6|6437.6|0
1648804610000|2022-04-01 09:16:50|6437.85|6437.85|6437.85|6437.85|6437.85|6437.85|6437.85|6437.85|0
1648804690000|2022-04-01 09:18:10|6437.51|6437.51|6437.51|6437.51|6437.51|6437.51|6437.51|6437.51|0
1648804720000|2022-04-01 09:18:40|6437.62|6437.62|6437.74|6437.74|6437.74|6437.74|6437.62|6437.62|0
1648804770000|2022-04-01 09:19:30|6437.99|6437.99|6437.99|6437.99|6437.99|6437.99|6437.99|6437.99|0
1648804790000|2022-04-01 09:19:50|6438.23|6438.23|6438.23|6438.23|6438.23|6438.23|6438.23|6438.23|0
1648804810000|2022-04-01 09:20:10|6438.91|6438.91|6438.91|6438.91|6438.91|6438.91|6438.91|6438.91|0
1648804840000|2022-04-01 09:20:40|6439.17|6439.17|6439.17|6439.17|6439.17|6439.17|6439.17|6439.17|0
1648804860000|2022-04-01 09:21:00|6439.51|6439.51|6442.36|6442.36|6442.36|6442.36|6439.51|6439.51|0
1648804920000|2022-04-01 09:22:00|6442.7|6442.7|6442.7|6442.7|6442.7|6442.7|6442.7|6442.7|0
1648804940000|2022-04-01 09:22:20|6440.42|6440.42|6437.99|6437.99|6440.42|6440.42|6437.73|6437.73|0
1648804950000|2022-04-01 09:22:30|6437.41|6437.41|6437.52|6437.52|6437.52|6437.52|6437.41|6437.41|0
1648804960000|2022-04-01 09:22:40|6439.3|6439.3|6442.71|6442.71|6442.71|6442.71|6439.3|6439.3|0
1648804970000|2022-04-01 09:22:50|6442.83|6442.83|6440.8|6440.8|6442.83|6442.83|6439.27|6439.27|0
1648804980000|2022-04-01 09:23:00|6440.31|6440.31|6439.73|6439.73|6440.31|6440.31|6437.95|6437.95|0
1648805000000|2022-04-01 09:23:20|6438.94|6438.94|6438.97|6438.97|6438.97|6438.97|6436.58|6436.58|0
1648805010000|2022-04-01 09:23:30|6439.46|6439.46|6440.13|6440.13|6440.13|6440.13|6439.46|6439.46|0
1648805080000|2022-04-01 09:24:40|6440.47|6440.47|6442.49|6442.49|6442.49|6442.49|6440.47|6440.47|0
1648805090000|2022-04-01 09:24:50|6440.71|6440.71|6442.38|6442.38|6442.49|6442.49|6440.71|6440.71|0
1648805140000|2022-04-01 09:25:40|6442.26|6442.26|6441.8|6441.8|6442.26|6442.26|6441.8|6441.8|0
1648805230000|2022-04-01 09:27:10|6441.92|6441.92|6441.92|6441.92|6441.92|6441.92|6441.92|6441.92|0
1648805240000|2022-04-01 09:27:20|6441.68|6441.68|6441.68|6441.68|6441.68|6441.68|6441.68|6441.68|0
1648805280000|2022-04-01 09:28:00|6443.46|6443.46|6443.46|6443.46|6445.24|6445.24|6443.46|6443.46|0
1648805310000|2022-04-01 09:28:30|6443.8|6443.8|6443.8|6443.8|6443.8|6443.8|6443.8|6443.8|0
1648805320000|2022-04-01 09:28:40|6443.46|6443.46|6443.46|6443.46|6443.46|6443.46|6443.46|6443.46|0
1648805370000|2022-04-01 09:29:30|6443.22|6443.22|6443.22|6443.22|6443.22|6443.22|6443.22|6443.22|0
1648805420000|2022-04-01 09:30:20|6442.88|6442.88|6442.88|6442.88|6442.88|6442.88|6442.88|6442.88|0
1648805450000|2022-04-01 09:30:50|6441.1|6441.1|6437.41|6437.41|6441.1|6441.1|6437.41|6437.41|0
1648805480000|2022-04-01 09:31:20|6437.08|6437.08|6437.08|6437.08|6437.08|6437.08|6437.08|6437.08|0
1648805510000|2022-04-01 09:31:50|6436.84|6436.84|6436.84|6436.84|6436.84|6436.84|6436.84|6436.84|0
1648805520000|2022-04-01 09:32:00|6437.52|6437.52|6437.52|6437.52|6437.52|6437.52|6437.52|6437.52|0
1648805530000|2022-04-01 09:32:10|6435.74|6435.74|6433.71|6433.71|6435.74|6435.74|6433.71|6433.71|0
1648805540000|2022-04-01 09:32:20|6431.93|6431.93|6431.93|6431.93|6431.93|6431.93|6431.93|6431.93|0
1648805580000|2022-04-01 09:33:00|6432.28|6432.28|6434.06|6434.06|6434.06|6434.06|6432.28|6432.28|0
1648805600000|2022-04-01 09:33:20|6434.29|6434.29|6434.17|6434.17|6434.29|6434.29|6434.17|6434.17|0
1648805610000|2022-04-01 09:33:30|6434.4|6434.4|6434.4|6434.4|6434.4|6434.4|6434.4|6434.4|0
1648805630000|2022-04-01 09:33:50|6431.95|6431.95|6431.6|6431.6|6431.95|6431.95|6431.6|6431.6|0
1648805650000|2022-04-01 09:34:10|6431.11|6431.11|6431.11|6431.11|6431.11|6431.11|6431.11|6431.11|0
1648805670000|2022-04-01 09:34:30|6429.33|6429.33|6429.56|6429.56|6429.56|6429.56|6429.33|6429.33|0
1648805680000|2022-04-01 09:34:40|6427.78|6427.78|6427.27|6427.27|6427.78|6427.78|6427.27|6427.27|0
1648805760000|2022-04-01 09:36:00|6425.49|6425.49|6425.49|6425.49|6425.49|6425.49|6425.49|6425.49|0
1648805780000|2022-04-01 09:36:20|6427.27|6427.27|6427.27|6427.27|6427.27|6427.27|6427.27|6427.27|0
1648805790000|2022-04-01 09:36:30|6426.78|6426.78|6426.07|6426.07|6426.78|6426.78|6426.07|6426.07|0
1648805820000|2022-04-01 09:37:00|6424.29|6424.29|6424.29|6424.29|6424.29|6424.29|6424.29|6424.29|0
1648805830000|2022-04-01 09:37:10|6423.62|6423.62|6423.62|6423.62|6423.62|6423.62|6423.62|6423.62|0
1648805840000|2022-04-01 09:37:20|6423.96|6423.96|6423.96|6423.96|6423.96|6423.96|6423.96|6423.96|0
1648805860000|2022-04-01 09:37:40|6422.18|6422.18|6420.4|6420.4|6422.18|6422.18|6420.4|6420.4|0
1648805870000|2022-04-01 09:37:50|6419.48|6419.48|6419.59|6419.59|6419.59|6419.59|6419.48|6419.48|0
1648805880000|2022-04-01 09:38:00|6419.71|6419.71|6419.71|6419.71|6419.71|6419.71|6419.71|6419.71|0
1648805900000|2022-04-01 09:38:20|6417.93|6417.93|6417.93|6417.93|6417.93|6417.93|6417.93|6417.93|0
1648805930000|2022-04-01 09:38:50|6419.71|6419.71|6419.96|6419.96|6419.96|6419.96|6419.71|6419.71|0
1648805950000|2022-04-01 09:39:10|6419.72|6419.72|6419.72|6419.72|6419.72|6419.72|6419.72|6419.72|0
1648806000000|2022-04-01 09:40:00|6419.49|6419.49|6419.49|6419.49|6419.49|6419.49|6419.49|6419.49|0
1648806050000|2022-04-01 09:40:50|6419.38|6419.38|6418.58|6418.58|6419.38|6419.38|6418.58|6418.58|0
1648806060000|2022-04-01 09:41:00|6419.07|6419.07|6418.71|6418.71|6419.07|6419.07|6418.71|6418.71|0
1648806080000|2022-04-01 09:41:20|6418.94|6418.94|6418.94|6418.94|6418.94|6418.94|6418.94|6418.94|0
1648806090000|2022-04-01 09:41:30|6415.38|6415.38|6415.38|6415.38|6415.38|6415.38|6415.38|6415.38|0
1648806100000|2022-04-01 09:41:40|6415.26|6415.26|6415.26|6415.26|6415.26|6415.26|6415.26|6415.26|0
1648806140000|2022-04-01 09:42:20|6415.03|6415.03|6414.92|6414.92|6415.03|6415.03|6414.92|6414.92|0
1648806170000|2022-04-01 09:42:50|6414.8|6414.8|6414.55|6414.55|6414.8|6414.8|6414.55|6414.55|0
1648806180000|2022-04-01 09:43:00|6414.67|6414.67|6414.55|6414.55|6414.67|6414.67|6414.55|6414.55|0
1648806190000|2022-04-01 09:43:10|6414.29|6414.29|6414.29|6414.29|6414.29|6414.29|6414.29|6414.29|0
1648806230000|2022-04-01 09:43:50|6414.06|6414.06|6414.06|6414.06|6414.06|6414.06|6413.83|6413.83|0
1648806250000|2022-04-01 09:44:10|6413.83|6413.83|6413.83|6413.83|6413.83|6413.83|6413.83|6413.83|0
1648806260000|2022-04-01 09:44:20|6413.71|6413.71|6413.71|6413.71|6413.71|6413.71|6413.71|6413.71|0
1648806300000|2022-04-01 09:45:00|6413.94|6413.94|6413.58|6413.58|6413.94|6413.94|6413.58|6413.58|0
1648806330000|2022-04-01 09:45:30|6413.35|6413.35|6413.02|6413.02|6413.35|6413.35|6412.68|6412.68|0
1648806370000|2022-04-01 09:46:10|6412.79|6412.79|6412.44|6412.44|6412.79|6412.79|6412.44|6412.44|0
1648806390000|2022-04-01 09:46:30|6412.94|6412.94|6413.18|6413.18|6413.18|6413.18|6412.94|6412.94|0
1648806410000|2022-04-01 09:46:50|6412.95|6412.95|6413.99|6413.99|6413.99|6413.99|6412.95|6412.95|0
1648806420000|2022-04-01 09:47:00|6414.23|6414.23|6413.88|6413.88|6414.23|6414.23|6413.88|6413.88|0
1648806430000|2022-04-01 09:47:10|6413.99|6413.99|6409.36|6409.36|6413.99|6413.99|6409.24|6409.24|0
1648806440000|2022-04-01 09:47:20|6410.05|6410.05|6409.7|6409.7|6410.05|6410.05|6409.7|6409.7|0
1648806450000|2022-04-01 09:47:30|6409.21|6409.21|6409.21|6409.21|6409.21|6409.21|6409.21|6409.21|0
1648806470000|2022-04-01 09:47:50|6408.87|6408.87|6406.51|6406.51|6408.87|6408.87|6406.51|6406.51|0
1648806480000|2022-04-01 09:48:00|6406.18|6406.18|6406.18|6406.18|6406.18|6406.18|6406.18|6406.18|0
1648806520000|2022-04-01 09:48:40|6405.94|6405.94|6405.94|6405.94|6405.94|6405.94|6405.94|6405.94|0
1648806530000|2022-04-01 09:48:50|6406.06|6406.06|6406.06|6406.06|6406.06|6406.06|6406.06|6406.06|0
1648806540000|2022-04-01 09:49:00|6406.29|6406.29|6406.29|6406.29|6406.29|6406.29|6406.29|6406.29|0
1648806550000|2022-04-01 09:49:10|6406.06|6406.06|6406.06|6406.06|6406.06|6406.06|6406.06|6406.06|0
1648806580000|2022-04-01 09:49:40|6405.57|6405.57|6405.57|6405.57|6405.57|6405.57|6405.57|6405.57|0
1648806590000|2022-04-01 09:49:50|6405.45|6405.45|6405.45|6405.45|6405.45|6405.45|6405.45|6405.45|0
1648806600000|2022-04-01 09:50:00|6405.34|6405.34|6405.34|6405.34|6405.34|6405.34|6405.34|6405.34|0
1648806610000|2022-04-01 09:50:10|6405.1|6405.1|6404.99|6404.99|6405.1|6405.1|6404.99|6404.99|0
1648806660000|2022-04-01 09:51:00|6405.22|6405.22|6405.89|6405.89|6405.89|6405.89|6405.22|6405.22|0
1648806680000|2022-04-01 09:51:20|6406.63|6406.63|6406.63|6406.63|6406.63|6406.63|6406.63|6406.63|0
1648806690000|2022-04-01 09:51:30|6406.38|6406.38|6406.38|6406.38|6406.38|6406.38|6406.38|6406.38|0
1648806720000|2022-04-01 09:52:00|6406.14|6406.14|6406.14|6406.14|6406.14|6406.14|6406.14|6406.14|0
1648806740000|2022-04-01 09:52:20|6405.64|6405.64|6402.54|6402.54|6405.64|6405.64|6402.54|6402.54|0
1648806750000|2022-04-01 09:52:30|6399.01|6399.01|6397.12|6397.12|6399.01|6399.01|6397.12|6397.12|0
1648806760000|2022-04-01 09:52:40|6397|6397|6397|6397|6397|6397|6397|6397|0
1648806770000|2022-04-01 09:52:50|6396.77|6396.77|6396.77|6396.77|6396.77|6396.77|6396.77|6396.77|0
1648806780000|2022-04-01 09:53:00|6394.99|6394.99|6394.99|6394.99|6394.99|6394.99|6394.99|6394.99|0
1648806790000|2022-04-01 09:53:10|6398.55|6398.55|6398.55|6398.55|6398.55|6398.55|6398.55|6398.55|0
1648806800000|2022-04-01 09:53:20|6400.33|6400.33|6400.33|6400.33|6400.33|6400.33|6400.33|6400.33|0
1648806820000|2022-04-01 09:53:40|6400.1|6400.1|6400.1|6400.1|6400.1|6400.1|6400.1|6400.1|0
1648806860000|2022-04-01 09:54:20|6399.85|6399.85|6399.85|6399.85|6399.85|6399.85|6399.85|6399.85|0
1648806870000|2022-04-01 09:54:30|6400.2|6400.2|6398.42|6398.42|6400.2|6400.2|6398.42|6398.42|0
1648806880000|2022-04-01 09:54:40|6398.17|6398.17|6398.17|6398.17|6398.17|6398.17|6398.17|6398.17|0
1648806890000|2022-04-01 09:54:50|6397.83|6397.83|6397.58|6397.58|6397.83|6397.83|6397.58|6397.58|0
1648806920000|2022-04-01 09:55:20|6397.7|6397.7|6397.7|6397.7|6397.7|6397.7|6397.7|6397.7|0
1648806940000|2022-04-01 09:55:40|6395.91|6395.91|6395.91|6395.91|6395.91|6395.91|6395.91|6395.91|0
1648807010000|2022-04-01 09:56:50|6394.91|6394.91|6394.91|6394.91|6394.91|6394.91|6394.91|6394.91|0
1648807070000|2022-04-01 09:57:50|6394.38|6394.38|6394.38|6394.38|6394.38|6394.38|6394.38|6394.38|0
1648807080000|2022-04-01 09:58:00|6394.73|6394.73|6394.61|6394.61|6394.73|6394.73|6394.61|6394.61|0
1648807090000|2022-04-01 09:58:10|6394.12|6394.12|6391.98|6391.98|6394.12|6394.12|6391.98|6391.98|0
1648807170000|2022-04-01 09:59:30|6390.2|6390.2|6390.2|6390.2|6390.2|6390.2|6390.2|6390.2|0
1648807180000|2022-04-01 09:59:40|6389.93|6389.93|6388.91|6388.91|6389.93|6389.93|6388.91|6388.91|0
1648807190000|2022-04-01 09:59:50|6387.13|6387.13|6383.57|6383.57|6387.13|6387.13|6383.57|6383.57|0
1648807210000|2022-04-01 10:00:10|6383.46|6383.46|6383.46|6383.46|6383.46|6383.46|6383.46|6383.46|0
1648807220000|2022-04-01 10:00:20|6383.34|6383.34|6383.34|6383.34|6383.34|6383.34|6383.34|6383.34|0
1648807230000|2022-04-01 10:00:30|6386.9|6386.9|6387.13|6387.13|6387.13|6387.13|6386.9|6386.9|0
1648807260000|2022-04-01 10:01:00|6387.63|6387.63|6387.63|6387.63|6387.63|6387.63|6387.63|6387.63|0
1648807280000|2022-04-01 10:01:20|6387.86|6387.86|6387.86|6387.86|6387.86|6387.86|6387.86|6387.86|0
1648807340000|2022-04-01 10:02:20|6387.36|6387.36|6387.36|6387.36|6387.36|6387.36|6387.36|6387.36|0
1648807350000|2022-04-01 10:02:30|6387.12|6387.12|6383.56|6383.56|6387.12|6387.12|6383.56|6383.56|0
1648807370000|2022-04-01 10:02:50|6383.32|6383.32|6383.21|6383.21|6383.32|6383.32|6383.21|6383.21|0
1648807430000|2022-04-01 10:03:50|6381.43|6381.43|6381.43|6381.43|6381.43|6381.43|6381.43|6381.43|0
1648807440000|2022-04-01 10:04:00|6383.21|6383.21|6383.21|6383.21|6383.21|6383.21|6383.21|6383.21|0
1648807490000|2022-04-01 10:04:50|6382.72|6382.72|6382.45|6382.45|6382.72|6382.72|6382.45|6382.45|0
1648807510000|2022-04-01 10:05:10|6382.68|6382.68|6382.68|6382.68|6382.68|6382.68|6382.68|6382.68|0
1648807540000|2022-04-01 10:05:40|6380.9|6380.9|6380.9|6380.9|6380.9|6380.9|6380.9|6380.9|0
1648807560000|2022-04-01 10:06:00|6381.25|6381.25|6381.14|6381.14|6381.25|6381.25|6381.14|6381.14|0
1648807570000|2022-04-01 10:06:10|6381.02|6381.02|6380.9|6380.9|6381.02|6381.02|6380.9|6380.9|0
1648807580000|2022-04-01 10:06:20|6379.12|6379.12|6379.12|6379.12|6379.12|6379.12|6379.12|6379.12|0
1648807600000|2022-04-01 10:06:40|6379.86|6379.86|6383.67|6383.67|6383.67|6383.67|6379.86|6379.86|0
1648807650000|2022-04-01 10:07:30|6381.55|6381.55|6381.22|6381.22|6381.55|6381.55|6381.22|6381.22|0
1648807680000|2022-04-01 10:08:00|6380.97|6380.97|6386.19|6386.19|6386.19|6386.19|6380.97|6380.97|0
1648807690000|2022-04-01 10:08:10|6385.85|6385.85|6385.85|6385.85|6385.85|6385.85|6385.85|6385.85|0
1648807780000|2022-04-01 10:09:40|6384.07|6384.07|6384.07|6384.07|6384.07|6384.07|6384.07|6384.07|0
1648807840000|2022-04-01 10:10:40|6384.32|6384.32|6384.32|6384.32|6384.32|6384.32|6384.32|6384.32|0
1648807880000|2022-04-01 10:11:20|6386.1|6386.1|6386.1|6386.1|6386.1|6386.1|6386.1|6386.1|0
1648808010000|2022-04-01 10:13:30|6384.32|6384.32|6384.32|6384.32|6384.32|6384.32|6384.32|6384.32|0
1648808030000|2022-04-01 10:13:50|6382.54|6382.54|6382.54|6382.54|6382.54|6382.54|6382.54|6382.54|0
1648808050000|2022-04-01 10:14:10|6384.32|6384.32|6383.83|6383.83|6384.32|6384.32|6383.83|6383.83|0
1648808170000|2022-04-01 10:16:10|6382.05|6382.05|6382.05|6382.05|6382.05|6382.05|6382.05|6382.05|0
1648808190000|2022-04-01 10:16:30|6382.29|6382.29|6382.29|6382.29|6382.29|6382.29|6382.29|6382.29|0
1648808200000|2022-04-01 10:16:40|6382.53|6382.53|6382.41|6382.41|6382.53|6382.53|6382.41|6382.41|0
1648808210000|2022-04-01 10:16:50|6382.53|6382.53|6382.41|6382.41|6382.64|6382.64|6382.41|6382.41|0
1648808260000|2022-04-01 10:17:40|6382.16|6382.16|6382.16|6382.16|6382.16|6382.16|6382.16|6382.16|0
1648808270000|2022-04-01 10:17:50|6382.41|6382.41|6382.75|6382.75|6382.75|6382.75|6382.41|6382.41|0
1648808280000|2022-04-01 10:18:00|6385.69|6385.69|6384.58|6384.58|6385.69|6385.69|6382.13|6382.13|0
1648808290000|2022-04-01 10:18:10|6382.8|6382.8|6382.8|6382.8|6382.8|6382.8|6382.8|6382.8|0
1648808320000|2022-04-01 10:18:40|6382.69|6382.69|6382.69|6382.69|6382.69|6382.69|6382.69|6382.69|0
1648808370000|2022-04-01 10:19:30|6382.44|6382.44|6382.44|6382.44|6382.44|6382.44|6382.44|6382.44|0
1648808380000|2022-04-01 10:19:40|6382.19|6382.19|6382.19|6382.19|6382.19|6382.19|6382.19|6382.19|0
1648808400000|2022-04-01 10:20:00|6381.86|6381.86|6381.86|6381.86|6381.86|6381.86|6381.86|6381.86|0
1648808460000|2022-04-01 10:21:00|6382.32|6382.32|6382.2|6382.2|6382.32|6382.32|6382.2|6382.2|0
1648808490000|2022-04-01 10:21:30|6381.87|6381.87|6381.87|6381.87|6381.87|6381.87|6381.87|6381.87|0
1648808510000|2022-04-01 10:21:50|6381.61|6381.61|6381.36|6381.36|6381.61|6381.61|6381.36|6381.36|0
1648808520000|2022-04-01 10:22:00|6381.61|6381.61|6381.85|6381.85|6381.85|6381.85|6381.61|6381.61|0
1648808550000|2022-04-01 10:22:30|6381.61|6381.61|6381.61|6381.61|6381.61|6381.61|6381.61|6381.61|0
1648808570000|2022-04-01 10:22:50|6381.27|6381.27|6381.27|6381.27|6381.27|6381.27|6381.27|6381.27|0
1648808580000|2022-04-01 10:23:00|6380.92|6380.92|6380.92|6380.92|6380.92|6380.92|6380.92|6380.92|0
1648808610000|2022-04-01 10:23:30|6379.14|6379.14|6379.14|6379.14|6379.14|6379.14|6379.14|6379.14|0
1648808630000|2022-04-01 10:23:50|6379.48|6379.48|6379.93|6379.93|6380.05|6380.05|6379.48|6379.48|0
1648808680000|2022-04-01 10:24:40|6379.26|6379.26|6379.26|6379.26|6379.26|6379.26|6379.26|6379.26|0
1648808720000|2022-04-01 10:25:20|6378.99|6378.99|6378.99|6378.99|6378.99|6378.99|6378.99|6378.99|0
1648808730000|2022-04-01 10:25:30|6380.77|6380.77|6380.77|6380.77|6380.77|6380.77|6380.77|6380.77|0
1648808740000|2022-04-01 10:25:40|6378.99|6378.99|6378.5|6378.5|6378.99|6378.99|6378.5|6378.5|0
1648808770000|2022-04-01 10:26:10|6376.72|6376.72|6376.72|6376.72|6376.72|6376.72|6376.72|6376.72|0
1648808780000|2022-04-01 10:26:20|6377.06|6377.06|6377.06|6377.06|6377.06|6377.06|6377.06|6377.06|0
1648808800000|2022-04-01 10:26:40|6377.55|6377.55|6377.55|6377.55|6377.55|6377.55|6377.55|6377.55|0
1648808820000|2022-04-01 10:27:00|6378.29|6378.29|6378.29|6378.29|6378.29|6378.29|6378.29|6378.29|0
1648808860000|2022-04-01 10:27:40|6378.04|6378.04|6378.04|6378.04|6378.04|6378.04|6378.04|6378.04|0
1648808900000|2022-04-01 10:28:20|6377.8|6377.8|6377.8|6377.8|6377.8|6377.8|6377.8|6377.8|0
1648808910000|2022-04-01 10:28:30|6377.53|6377.53|6377.53|6377.53|6377.53|6377.53|6377.53|6377.53|0
1648808980000|2022-04-01 10:29:40|6377.8|6377.8|6377.67|6377.67|6377.91|6377.91|6377.67|6377.67|0
1648809010000|2022-04-01 10:30:10|6377.78|6377.78|6377.78|6377.78|6377.78|6377.78|6377.78|6377.78|0
1648809040000|2022-04-01 10:30:40|6377.04|6377.04|6377.04|6377.04|6377.04|6377.04|6377.04|6377.04|0
1648809080000|2022-04-01 10:31:20|6376.78|6376.78|6376.78|6376.78|6376.78|6376.78|6376.78|6376.78|0
1648809100000|2022-04-01 10:31:40|6376.44|6376.44|6376.44|6376.44|6376.44|6376.44|6376.44|6376.44|0
1648809110000|2022-04-01 10:31:50|6374.66|6374.66|6374.66|6374.66|6374.66|6374.66|6374.66|6374.66|0
1648809130000|2022-04-01 10:32:10|6375|6375|6375|6375|6375|6375|6375|6375|0
1648809150000|2022-04-01 10:32:30|6374.66|6374.66|6374.66|6374.66|6374.66|6374.66|6374.66|6374.66|0
1648809160000|2022-04-01 10:32:40|6374.93|6374.93|6374.43|6374.43|6374.93|6374.93|6374.43|6374.43|0
1648809170000|2022-04-01 10:32:50|6374.93|6374.93|6374.93|6374.93|6374.93|6374.93|6374.93|6374.93|0
1648809180000|2022-04-01 10:33:00|6373.14|6373.14|6373.14|6373.14|6373.14|6373.14|6373.14|6373.14|0
1648809250000|2022-04-01 10:34:10|6371.36|6371.36|6371.36|6371.36|6371.36|6371.36|6371.36|6371.36|0
1648809260000|2022-04-01 10:34:20|6370.87|6370.87|6370.26|6370.26|6370.87|6370.87|6370.26|6370.26|0
1648809290000|2022-04-01 10:34:50|6370.15|6370.15|6370.15|6370.15|6370.15|6370.15|6370.15|6370.15|0
1648809400000|2022-04-01 10:36:40|6369.88|6369.88|6369.88|6369.88|6369.88|6369.88|6369.88|6369.88|0
1648809410000|2022-04-01 10:36:50|6370.22|6370.22|6370.47|6370.47|6372.49|6372.49|6370.22|6370.22|0
1648809420000|2022-04-01 10:37:00|6370.22|6370.22|6368.32|6368.32|6370.22|6370.22|6368.32|6368.32|0
1648809480000|2022-04-01 10:38:00|6368.21|6368.21|6368.21|6368.21|6368.21|6368.21|6368.21|6368.21|0
1648809510000|2022-04-01 10:38:30|6368.44|6368.44|6368.44|6368.44|6368.44|6368.44|6368.44|6368.44|0
1648809530000|2022-04-01 10:38:50|6370.71|6370.71|6373.53|6373.53|6373.53|6373.53|6370.71|6370.71|0
1648809540000|2022-04-01 10:39:00|6373.86|6373.86|6374.9|6374.9|6374.9|6374.9|6373.86|6373.86|0
1648809550000|2022-04-01 10:39:10|6373.12|6373.12|6374.9|6374.9|6374.9|6374.9|6373.12|6373.12|0
1648809590000|2022-04-01 10:39:50|6375.02|6375.02|6374.9|6374.9|6375.02|6375.02|6374.9|6374.9|0
1648809600000|2022-04-01 10:40:00|6373.12|6373.12|6373.12|6373.12|6373.12|6373.12|6373.12|6373.12|0
1648809660000|2022-04-01 10:41:00|6372.45|6372.45|6370.67|6370.67|6372.45|6372.45|6370.67|6370.67|0
1648809710000|2022-04-01 10:41:50|6370.44|6370.44|6370.68|6370.68|6370.68|6370.68|6370.44|6370.44|0
1648809770000|2022-04-01 10:42:50|6370.45|6370.45|6370.45|6370.45|6370.45|6370.45|6370.45|6370.45|0
1648809780000|2022-04-01 10:43:00|6370.7|6370.7|6370.7|6370.7|6370.7|6370.7|6370.7|6370.7|0
1648809810000|2022-04-01 10:43:30|6370.81|6370.81|6371.06|6371.06|6371.06|6371.06|6370.81|6370.81|0
1648809820000|2022-04-01 10:43:40|6371.18|6371.18|6371.18|6371.18|6371.18|6371.18|6371.18|6371.18|0
1648809840000|2022-04-01 10:44:00|6369.4|6369.4|6369.05|6369.05|6369.4|6369.4|6369.05|6369.05|0
1648809860000|2022-04-01 10:44:20|6367.27|6367.27|6367.27|6367.27|6367.27|6367.27|6367.27|6367.27|0
1648809880000|2022-04-01 10:44:40|6369.05|6369.05|6369.05|6369.05|6369.05|6369.05|6369.05|6369.05|0
1648809890000|2022-04-01 10:44:50|6368.93|6368.93|6369.16|6369.16|6369.16|6369.16|6368.93|6368.93|0
1648809910000|2022-04-01 10:45:10|6367.38|6367.38|6369.16|6369.16|6369.16|6369.16|6367.38|6367.38|0
1648809920000|2022-04-01 10:45:20|6368.9|6368.9|6368.9|6368.9|6368.9|6368.9|6368.9|6368.9|0
1648809950000|2022-04-01 10:45:50|6368.55|6368.55|6368.55|6368.55|6368.55|6368.55|6368.55|6368.55|0
1648810020000|2022-04-01 10:47:00|6368.8|6368.8|6371.25|6371.25|6371.25|6371.25|6368.8|6368.8|0
1648810030000|2022-04-01 10:47:10|6371.52|6371.52|6371.52|6371.52|6371.52|6371.52|6371.52|6371.52|0
1648810040000|2022-04-01 10:47:20|6371.63|6371.63|6372.12|6372.12|6372.12|6372.12|6371.63|6371.63|0
1648810050000|2022-04-01 10:47:30|6371.88|6371.88|6371.76|6371.76|6371.88|6371.88|6371.76|6371.76|0
1648810060000|2022-04-01 10:47:40|6373.54|6373.54|6371.5|6371.5|6373.54|6373.54|6371.5|6371.5|0
1648810080000|2022-04-01 10:48:00|6373.28|6373.28|6371.5|6371.5|6373.28|6373.28|6371.5|6371.5|0
1648810090000|2022-04-01 10:48:10|6371.25|6371.25|6371.25|6371.25|6371.25|6371.25|6371.25|6371.25|0
1648810120000|2022-04-01 10:48:40|6373.03|6373.03|6373.03|6373.03|6373.03|6373.03|6373.03|6373.03|0
1648810230000|2022-04-01 10:50:30|6373.28|6373.28|6373.28|6373.28|6373.28|6373.28|6373.28|6373.28|0
1648810290000|2022-04-01 10:51:30|6375.06|6375.06|6376.84|6376.84|6376.84|6376.84|6375.06|6375.06|0
1648810300000|2022-04-01 10:51:40|6376.72|6376.72|6376.72|6376.72|6376.72|6376.72|6376.72|6376.72|0
1648810330000|2022-04-01 10:52:10|6376.49|6376.49|6376.26|6376.26|6376.49|6376.49|6376.26|6376.26|0
1648810340000|2022-04-01 10:52:20|6376.51|6376.51|6374.73|6374.73|6376.51|6376.51|6374.73|6374.73|0
1648810370000|2022-04-01 10:52:50|6374.38|6374.38|6374.38|6374.38|6374.38|6374.38|6374.38|6374.38|0
1648810390000|2022-04-01 10:53:10|6374.61|6374.61|6374.73|6374.73|6374.73|6374.73|6374.61|6374.61|0
1648810410000|2022-04-01 10:53:30|6374.39|6374.39|6374.39|6374.39|6374.39|6374.39|6374.39|6374.39|0
1648810440000|2022-04-01 10:54:00|6374.14|6374.14|6374.14|6374.14|6374.14|6374.14|6374.14|6374.14|0
1648810450000|2022-04-01 10:54:10|6375.92|6375.92|6375.81|6375.81|6375.92|6375.92|6375.81|6375.81|0
1648810480000|2022-04-01 10:54:40|6376.79|6376.79|6375.72|6375.72|6377.47|6377.47|6375.45|6375.45|0
1648810490000|2022-04-01 10:54:50|6375.95|6375.95|6375.95|6375.95|6375.95|6375.95|6375.95|6375.95|0
1648810520000|2022-04-01 10:55:20|6376.07|6376.07|6376.07|6376.07|6376.07|6376.07|6376.07|6376.07|0
1648810530000|2022-04-01 10:55:30|6379.63|6379.63|6379.63|6379.63|6379.63|6379.63|6379.63|6379.63|0
1648810540000|2022-04-01 10:55:40|6380.15|6380.15|6380.15|6380.15|6380.15|6380.15|6380.15|6380.15|0
1648810560000|2022-04-01 10:56:00|6379.82|6379.82|6380.27|6380.27|6380.27|6380.27|6379.82|6379.82|0
1648810650000|2022-04-01 10:57:30|6382.05|6382.05|6383.83|6383.83|6383.83|6383.83|6382.05|6382.05|0
1648810700000|2022-04-01 10:58:20|6383.34|6383.34|6383.83|6383.83|6383.83|6383.83|6383.34|6383.34|0
1648810720000|2022-04-01 10:58:40|6383.95|6383.95|6383.95|6383.95|6383.95|6383.95|6383.95|6383.95|0
1648810730000|2022-04-01 10:58:50|6383.45|6383.45|6383.45|6383.45|6383.45|6383.45|6383.45|6383.45|0
1648810750000|2022-04-01 10:59:10|6383.12|6383.12|6382.87|6382.87|6383.12|6383.12|6382.87|6382.87|0
1648810770000|2022-04-01 10:59:30|6382.64|6382.64|6380.36|6380.36|6382.64|6382.64|6380.36|6380.36|0
1648810780000|2022-04-01 10:59:40|6378.58|6378.58|6378.34|6378.34|6379.31|6379.31|6378.34|6378.34|0
1648810790000|2022-04-01 10:59:50|6380.12|6380.12|6380.12|6380.12|6380.12|6380.12|6380.12|6380.12|0
1648810800000|2022-04-01 11:00:00|6378.34|6378.34|6378.34|6378.34|6378.34|6378.34|6378.34|6378.34|0
1648810810000|2022-04-01 11:00:10|6378.83|6378.83|6378.83|6378.83|6378.83|6378.83|6378.83|6378.83|0
1648810830000|2022-04-01 11:00:30|6377.05|6377.05|6377.05|6377.05|6377.05|6377.05|6377.05|6377.05|0
1648810840000|2022-04-01 11:00:40|6378.83|6378.83|6378.83|6378.83|6378.83|6378.83|6378.83|6378.83|0
1648810860000|2022-04-01 11:01:00|6381.28|6381.28|6384.32|6384.32|6384.32|6384.32|6381.28|6381.28|0
1648810880000|2022-04-01 11:01:20|6382.54|6382.54|6382.54|6382.54|6382.54|6382.54|6382.54|6382.54|0
1648810920000|2022-04-01 11:02:00|6382.29|6382.29|6382.63|6382.63|6382.63|6382.63|6382.04|6382.04|0
1648810980000|2022-04-01 11:03:00|6381.71|6381.71|6381.72|6381.72|6381.72|6381.72|6381.46|6381.46|0
1648811000000|2022-04-01 11:03:20|6382.06|6382.06|6382.06|6382.06|6382.06|6382.06|6382.06|6382.06|0
1648811020000|2022-04-01 11:03:40|6382.4|6382.4|6382.4|6382.4|6382.4|6382.4|6382.4|6382.4|0
1648811040000|2022-04-01 11:04:00|6384.18|6384.18|6384.18|6384.18|6384.18|6384.18|6384.18|6384.18|0
1648811060000|2022-04-01 11:04:20|6383.94|6383.94|6383.94|6383.94|6383.94|6383.94|6383.94|6383.94|0
1648811070000|2022-04-01 11:04:30|6383.61|6383.61|6383.61|6383.61|6383.61|6383.61|6383.61|6383.61|0
1648811100000|2022-04-01 11:05:00|6383.49|6383.49|6383.49|6383.49|6383.49|6383.49|6383.49|6383.49|0
1648811130000|2022-04-01 11:05:30|6385.17|6385.17|6385.75|6385.75|6385.75|6385.75|6385.17|6385.17|0
1648811140000|2022-04-01 11:05:40|6387.53|6387.53|6387.3|6387.3|6387.53|6387.53|6387.3|6387.3|0
1648811170000|2022-04-01 11:06:10|6387.55|6387.55|6387.55|6387.55|6387.55|6387.55|6387.55|6387.55|0
1648811180000|2022-04-01 11:06:20|6387.43|6387.43|6387.43|6387.43|6387.43|6387.43|6387.43|6387.43|0
1648811230000|2022-04-01 11:07:10|6386.94|6386.94|6387.03|6387.03|6387.03|6387.03|6386.69|6386.69|0
1648811310000|2022-04-01 11:08:30|6386.79|6386.79|6388.38|6388.38|6388.38|6388.38|6386.79|6386.79|0
1648811330000|2022-04-01 11:08:50|6388.84|6388.84|6388.96|6388.96|6388.96|6388.96|6388.84|6388.84|0
1648811340000|2022-04-01 11:09:00|6388.47|6388.47|6388.47|6388.47|6388.47|6388.47|6388.47|6388.47|0
1648811380000|2022-04-01 11:09:40|6390.25|6390.25|6390.25|6390.25|6390.25|6390.25|6390.25|6390.25|0
1648811420000|2022-04-01 11:10:20|6390.48|6390.48|6391.45|6391.45|6391.45|6391.45|6390.48|6390.48|0
1648811450000|2022-04-01 11:10:50|6392.19|6392.19|6391.87|6391.87|6392.37|6392.37|6391.87|6391.87|0
1648811480000|2022-04-01 11:11:20|6392.61|6392.61|6392.61|6392.61|6392.61|6392.61|6392.61|6392.61|0
1648811540000|2022-04-01 11:12:20|6392.5|6392.5|6392.5|6392.5|6392.5|6392.5|6392.5|6392.5|0
1648811560000|2022-04-01 11:12:40|6392.85|6392.85|6392.85|6392.85|6392.85|6392.85|6392.85|6392.85|0
1648811610000|2022-04-01 11:13:30|6393.59|6393.59|6393.59|6393.59|6393.59|6393.59|6393.59|6393.59|0
1648811620000|2022-04-01 11:13:40|6393.35|6393.35|6393.35|6393.35|6393.35|6393.35|6393.35|6393.35|0
1648811630000|2022-04-01 11:13:50|6395.13|6395.13|6395.13|6395.13|6395.13|6395.13|6395.13|6395.13|0
1648811700000|2022-04-01 11:15:00|6392.68|6392.68|6391.85|6391.85|6392.68|6392.68|6391.85|6391.85|0
1648811730000|2022-04-01 11:15:30|6391.52|6391.52|6391.52|6391.52|6391.52|6391.52|6391.52|6391.52|0
1648811760000|2022-04-01 11:16:00|6390.78|6390.78|6392.56|6392.56|6392.56|6392.56|6390.78|6390.78|0
1648811770000|2022-04-01 11:16:10|6390.78|6390.78|6392.56|6392.56|6392.56|6392.56|6390.78|6390.78|0
1648811780000|2022-04-01 11:16:20|6390.78|6390.78|6390.78|6390.78|6390.78|6390.78|6390.78|6390.78|0
1648811790000|2022-04-01 11:16:30|6392.56|6392.56|6392.56|6392.56|6392.56|6392.56|6392.56|6392.56|0
1648811810000|2022-04-01 11:16:50|6392.67|6392.67|6392.67|6392.67|6392.67|6392.67|6392.67|6392.67|0
1648811830000|2022-04-01 11:17:10|6390.89|6390.89|6387.33|6387.33|6390.89|6390.89|6387.33|6387.33|0
1648811850000|2022-04-01 11:17:30|6386.35|6386.35|6386.35|6386.35|6386.35|6386.35|6386.35|6386.35|0
1648811860000|2022-04-01 11:17:40|6386.11|6386.11|6386.11|6386.11|6386.11|6386.11|6386.11|6386.11|0
1648811900000|2022-04-01 11:18:20|6384.33|6384.33|6384.33|6384.33|6384.33|6384.33|6384.33|6384.33|0
1648811920000|2022-04-01 11:18:40|6384.83|6384.83|6384.83|6384.83|6386.61|6386.61|6384.83|6384.83|0
1648811950000|2022-04-01 11:19:10|6384.71|6384.71|6384.71|6384.71|6384.71|6384.71|6384.71|6384.71|0
1648811960000|2022-04-01 11:19:20|6382.93|6382.93|6382.93|6382.93|6382.93|6382.93|6382.93|6382.93|0
1648811990000|2022-04-01 11:19:50|6384.71|6384.71|6384.71|6384.71|6384.71|6384.71|6384.71|6384.71|0
1648812010000|2022-04-01 11:20:10|6384.83|6384.83|6384.83|6384.83|6384.83|6384.83|6384.83|6384.83|0
1648812020000|2022-04-01 11:20:20|6383.05|6383.05|6383.05|6383.05|6383.05|6383.05|6383.05|6383.05|0
1648812190000|2022-04-01 11:23:10|6382.55|6382.55|6382.55|6382.55|6382.55|6382.55|6382.55|6382.55|0
1648812200000|2022-04-01 11:23:20|6382.8|6382.8|6384.58|6384.58|6384.58|6384.58|6382.8|6382.8|0
1648812220000|2022-04-01 11:23:40|6386.61|6386.61|6386.61|6386.61|6386.61|6386.61|6386.61|6386.61|0
1648812270000|2022-04-01 11:24:30|6386.34|6386.34|6386.08|6386.08|6386.34|6386.34|6386.08|6386.08|0
1648812300000|2022-04-01 11:25:00|6386.34|6386.34|6386.34|6386.34|6386.34|6386.34|6386.34|6386.34|0
1648812320000|2022-04-01 11:25:20|6386.59|6386.59|6388.62|6388.62|6388.62|6388.62|6386.59|6386.59|0
1648812350000|2022-04-01 11:25:50|6388.88|6388.88|6388.88|6388.88|6388.88|6388.88|6388.88|6388.88|0
1648812400000|2022-04-01 11:26:40|6388.63|6388.63|6388.63|6388.63|6388.63|6388.63|6388.63|6388.63|0
1648812420000|2022-04-01 11:27:00|6388.75|6388.75|6387.94|6387.94|6388.75|6388.75|6387.94|6387.94|0
1648812430000|2022-04-01 11:27:10|6387.82|6387.82|6387.48|6387.48|6387.82|6387.82|6387.48|6387.48|0
1648812540000|2022-04-01 11:29:00|6387.36|6387.36|6387.36|6387.36|6387.36|6387.36|6387.36|6387.36|0
1648812550000|2022-04-01 11:29:10|6385.33|6385.33|6385.22|6385.22|6385.33|6385.33|6385.22|6385.22|0
1648812560000|2022-04-01 11:29:20|6384.99|6384.99|6384.99|6384.99|6384.99|6384.99|6384.99|6384.99|0
1648812590000|2022-04-01 11:29:50|6384.75|6384.75|6385.34|6385.34|6385.34|6385.34|6384.75|6384.75|0
1648812680000|2022-04-01 11:31:20|6385.22|6385.22|6385.22|6385.22|6385.22|6385.22|6385.22|6385.22|0
1648812690000|2022-04-01 11:31:30|6385.34|6385.34|6385.34|6385.34|6385.34|6385.34|6385.34|6385.34|0
1648812730000|2022-04-01 11:32:10|6385.43|6385.43|6392.21|6392.21|6392.21|6392.21|6385.43|6385.43|0
1648812740000|2022-04-01 11:32:20|6392.33|6392.33|6392.1|6392.1|6392.33|6392.33|6392.1|6392.1|0
1648812750000|2022-04-01 11:32:30|6392.91|6392.91|6392.91|6392.91|6392.91|6392.91|6392.91|6392.91|0
1648812760000|2022-04-01 11:32:40|6393.15|6393.15|6393.27|6393.27|6393.27|6393.27|6393.04|6393.04|0
1648812770000|2022-04-01 11:32:50|6395.05|6395.05|6394.82|6394.82|6395.05|6395.05|6394.82|6394.82|0
1648812790000|2022-04-01 11:33:10|6394.94|6394.94|6394.94|6394.94|6394.94|6394.94|6394.94|6394.94|0
1648812830000|2022-04-01 11:33:50|6394.82|6394.82|6394.7|6394.7|6394.82|6394.82|6394.7|6394.7|0
1648812840000|2022-04-01 11:34:00|6394.94|6394.94|6394.94|6394.94|6394.94|6394.94|6394.94|6394.94|0
1648812870000|2022-04-01 11:34:30|6395.18|6395.18|6395.18|6395.18|6395.18|6395.18|6395.18|6395.18|0
1648812880000|2022-04-01 11:34:40|6397.65|6397.65|6397.55|6397.55|6397.65|6397.65|6397.55|6397.55|0
1648812900000|2022-04-01 11:35:00|6397.21|6397.21|6397.3|6397.3|6397.55|6397.55|6397.21|6397.21|0
1648812910000|2022-04-01 11:35:10|6399.08|6399.08|6399.08|6399.08|6399.08|6399.08|6399.08|6399.08|0
1648812920000|2022-04-01 11:35:20|6400.86|6400.86|6400.86|6400.86|6400.86|6400.86|6400.86|6400.86|0
1648813010000|2022-04-01 11:36:50|6399.08|6399.08|6399.08|6399.08|6399.08|6399.08|6399.08|6399.08|0
1648813020000|2022-04-01 11:37:00|6400.86|6400.86|6400.74|6400.74|6400.86|6400.86|6400.74|6400.74|0
1648813060000|2022-04-01 11:37:40|6400.48|6400.48|6400.22|6400.22|6400.48|6400.48|6400.22|6400.22|0
1648813070000|2022-04-01 11:37:50|6399.97|6399.97|6399.48|6399.48|6399.97|6399.97|6399.48|6399.48|0
1648813080000|2022-04-01 11:38:00|6398.81|6398.81|6397.03|6397.03|6398.81|6398.81|6397.03|6397.03|0
1648813140000|2022-04-01 11:39:00|6397.14|6397.14|6397.14|6397.14|6397.14|6397.14|6397.14|6397.14|0
1648813150000|2022-04-01 11:39:10|6397.26|6397.26|6397.37|6397.37|6397.37|6397.37|6397.26|6397.26|0
1648813260000|2022-04-01 11:41:00|6397.04|6397.04|6395.26|6395.26|6397.04|6397.04|6395.26|6395.26|0
1648813280000|2022-04-01 11:41:20|6395.5|6395.5|6395.5|6395.5|6395.5|6395.5|6395.5|6395.5|0
1648813290000|2022-04-01 11:41:30|6395.27|6395.27|6395.27|6395.27|6395.27|6395.27|6395.27|6395.27|0
1648813310000|2022-04-01 11:41:50|6397.05|6397.05|6397.3|6397.3|6397.3|6397.3|6397.05|6397.05|0
1648813330000|2022-04-01 11:42:10|6397.63|6397.63|6397.63|6397.63|6397.63|6397.63|6397.63|6397.63|0
1648813350000|2022-04-01 11:42:30|6397.39|6397.39|6397.14|6397.14|6397.39|6397.39|6397.14|6397.14|0
1648813370000|2022-04-01 11:42:50|6395.36|6395.36|6395.36|6395.36|6395.36|6395.36|6395.36|6395.36|0
1648813500000|2022-04-01 11:45:00|6395.03|6395.03|6394.29|6394.29|6395.03|6395.03|6394.29|6394.29|0
1648813580000|2022-04-01 11:46:20|6394.17|6394.17|6394.17|6394.17|6394.17|6394.17|6394.17|6394.17|0
1648813600000|2022-04-01 11:46:40|6392.85|6392.85|6392.85|6392.85|6392.85|6392.85|6392.85|6392.85|0
1648813610000|2022-04-01 11:46:50|6393.09|6393.09|6393.09|6393.09|6393.09|6393.09|6393.09|6393.09|0
1648813620000|2022-04-01 11:47:00|6391.31|6391.31|6391.05|6391.05|6391.31|6391.31|6391.05|6391.05|0
1648813700000|2022-04-01 11:48:20|6389.27|6389.27|6389.27|6389.27|6389.27|6389.27|6389.27|6389.27|0
1648813720000|2022-04-01 11:48:40|6389.02|6389.02|6389.27|6389.27|6389.27|6389.27|6389.02|6389.02|0
1648813730000|2022-04-01 11:48:50|6389.02|6389.02|6389.02|6389.02|6389.02|6389.02|6389.02|6389.02|0
1648813750000|2022-04-01 11:49:10|6389.49|6389.49|6390.41|6390.41|6390.41|6390.41|6389.49|6389.49|0
1648813780000|2022-04-01 11:49:40|6392.19|6392.19|6392.19|6392.19|6392.19|6392.19|6392.19|6392.19|0
1648813800000|2022-04-01 11:50:00|6392.42|6392.42|6393|6393|6393|6393|6392.42|6392.42|0
1648813810000|2022-04-01 11:50:10|6392.67|6392.67|6392.4|6392.4|6392.67|6392.67|6392.4|6392.4|0
1648813850000|2022-04-01 11:50:50|6394.18|6394.18|6395.96|6395.96|6395.96|6395.96|6394.18|6394.18|0
1648813860000|2022-04-01 11:51:00|6394.18|6394.18|6395.96|6395.96|6395.96|6395.96|6394.18|6394.18|0
1648813900000|2022-04-01 11:51:40|6395.63|6395.63|6395.63|6395.63|6395.63|6395.63|6395.63|6395.63|0
1648813930000|2022-04-01 11:52:10|6396.56|6396.56|6396.56|6396.56|6396.56|6396.56|6396.56|6396.56|0
1648813940000|2022-04-01 11:52:20|6396.81|6396.81|6396.81|6396.81|6396.81|6396.81|6396.81|6396.81|0
1648813950000|2022-04-01 11:52:30|6397.06|6397.06|6398.22|6398.22|6398.22|6398.22|6397.06|6397.06|0
1648813960000|2022-04-01 11:52:40|6398.55|6398.55|6399.57|6399.57|6399.57|6399.57|6398.55|6398.55|0
1648813980000|2022-04-01 11:53:00|6399.8|6399.8|6399.8|6399.8|6399.8|6399.8|6399.8|6399.8|0
1648814000000|2022-04-01 11:53:20|6399.69|6399.69|6399.69|6399.69|6399.69|6399.69|6399.69|6399.69|0
1648814010000|2022-04-01 11:53:30|6399.92|6399.92|6399.8|6399.8|6399.92|6399.92|6399.8|6399.8|0
1648814020000|2022-04-01 11:53:40|6400.15|6400.15|6398.25|6398.25|6400.15|6400.15|6398.14|6398.14|0
1648814030000|2022-04-01 11:53:50|6398.37|6398.37|6398.37|6398.37|6398.37|6398.37|6398.37|6398.37|0
1648814070000|2022-04-01 11:54:30|6398.25|6398.25|6398.25|6398.25|6398.25|6398.25|6398.25|6398.25|0
1648814100000|2022-04-01 11:55:00|6397.92|6397.92|6397.67|6397.67|6397.92|6397.92|6397.67|6397.67|0
1648814180000|2022-04-01 11:56:20|6397.79|6397.79|6397.79|6397.79|6397.79|6397.79|6397.79|6397.79|0
1648814210000|2022-04-01 11:56:50|6398.12|6398.12|6397.79|6397.79|6398.12|6398.12|6397.79|6397.79|0
1648814220000|2022-04-01 11:57:00|6399.57|6399.57|6399.57|6399.57|6399.57|6399.57|6399.57|6399.57|0
1648814260000|2022-04-01 11:57:40|6399.68|6399.68|6399.8|6399.8|6399.8|6399.8|6399.68|6399.68|0
1648814280000|2022-04-01 11:58:00|6400.05|6400.05|6400.05|6400.05|6400.05|6400.05|6400.05|6400.05|0
1648814300000|2022-04-01 11:58:20|6400.28|6400.28|6399.81|6399.81|6400.28|6400.28|6399.81|6399.81|0
1648814340000|2022-04-01 11:59:00|6400.06|6400.06|6399.81|6399.81|6400.06|6400.06|6399.81|6399.81|0
1648814380000|2022-04-01 11:59:40|6401.59|6401.59|6401.59|6401.59|6401.59|6401.59|6401.59|6401.59|0
1648814400000|2022-04-01 12:00:00|6402.09|6402.09|6402.09|6402.09|6402.09|6402.09|6402.09|6402.09|0
1648814410000|2022-04-01 12:00:10|6402.2|6402.2|6402.32|6402.32|6402.32|6402.32|6402.2|6402.2|0
1648814520000|2022-04-01 12:02:00|6400.54|6400.54|6400.54|6400.54|6400.54|6400.54|6400.54|6400.54|0
1648814540000|2022-04-01 12:02:20|6400.31|6400.31|6400.31|6400.31|6400.31|6400.31|6400.31|6400.31|0
1648814710000|2022-04-01 12:05:10|6400.57|6400.57|6400.57|6400.57|6400.57|6400.57|6400.57|6400.57|0
1648814730000|2022-04-01 12:05:30|6400.31|6400.31|6400.31|6400.31|6400.31|6400.31|6400.31|6400.31|0
1648814740000|2022-04-01 12:05:40|6400.54|6400.54|6400.65|6400.65|6400.65|6400.65|6400.54|6400.54|0
1648814750000|2022-04-01 12:05:50|6400.99|6400.99|6400.99|6400.99|6400.99|6400.99|6400.99|6400.99|0
1648814760000|2022-04-01 12:06:00|6401.98|6401.98|6401.98|6401.98|6401.98|6401.98|6401.98|6401.98|0
1648814770000|2022-04-01 12:06:10|6402.32|6402.32|6404.22|6404.22|6404.22|6404.22|6402.32|6402.32|0
1648814810000|2022-04-01 12:06:50|6403.87|6403.87|6403.87|6403.87|6403.87|6403.87|6403.87|6403.87|0
1648814890000|2022-04-01 12:08:10|6403.76|6403.76|6403.76|6403.76|6403.76|6403.76|6403.76|6403.76|0
1648814980000|2022-04-01 12:09:40|6403.51|6403.51|6403.51|6403.51|6403.51|6403.51|6403.51|6403.51|0
1648815000000|2022-04-01 12:10:00|6403.39|6403.39|6403.39|6403.39|6403.39|6403.39|6403.39|6403.39|0
1648815020000|2022-04-01 12:10:20|6405.18|6405.18|6404.94|6404.94|6405.18|6405.18|6404.94|6404.94|0
1648815060000|2022-04-01 12:11:00|6405.19|6405.19|6405.19|6405.19|6405.19|6405.19|6405.19|6405.19|0
1648815090000|2022-04-01 12:11:30|6406.97|6406.97|6406.97|6406.97|6406.97|6406.97|6406.97|6406.97|0
1648815110000|2022-04-01 12:11:50|6407.2|6407.2|6407.2|6407.2|6407.2|6407.2|6407.2|6407.2|0
1648815160000|2022-04-01 12:12:40|6408.98|6408.98|6408.98|6408.98|6408.98|6408.98|6408.98|6408.98|0
1648815290000|2022-04-01 12:14:50|6407.2|6407.2|6407.2|6407.2|6407.2|6407.2|6407.2|6407.2|0
1648815300000|2022-04-01 12:15:00|6408.98|6408.98|6407.2|6407.2|6408.98|6408.98|6407.2|6407.2|0
1648815420000|2022-04-01 12:17:00|6406.46|6406.46|6406.96|6406.96|6406.96|6406.96|6406.46|6406.46|0
1648815510000|2022-04-01 12:18:30|6407.19|6407.19|6407.19|6407.19|6407.19|6407.19|6407.19|6407.19|0
1648815540000|2022-04-01 12:19:00|6405.41|6405.41|6405.07|6405.07|6405.41|6405.41|6405.07|6405.07|0
1648815760000|2022-04-01 12:22:40|6404.73|6404.73|6404.73|6404.73|6404.73|6404.73|6404.73|6404.73|0
1648815870000|2022-04-01 12:24:30|6405.07|6405.07|6405.32|6405.32|6405.32|6405.32|6405.07|6405.07|0
1648815900000|2022-04-01 12:25:00|6405.43|6405.43|6405.66|6405.66|6405.66|6405.66|6405.43|6405.43|0
1648815910000|2022-04-01 12:25:10|6405.32|6405.32|6405.32|6405.32|6405.32|6405.32|6405.32|6405.32|0
1648815970000|2022-04-01 12:26:10|6405.07|6405.07|6405.07|6405.07|6405.07|6405.07|6405.07|6405.07|0
1648815990000|2022-04-01 12:26:30|6404.81|6404.81|6404.81|6404.81|6404.81|6404.81|6404.81|6404.81|0
1648816000000|2022-04-01 12:26:40|6406.59|6406.59|6406.59|6406.59|6406.59|6406.59|6406.59|6406.59|0
1648816010000|2022-04-01 12:26:50|6408.37|6408.37|6408.37|6408.37|6408.37|6408.37|6408.37|6408.37|0
1648816060000|2022-04-01 12:27:40|6410.15|6410.15|6408.37|6408.37|6410.15|6410.15|6408.37|6408.37|0
1648816090000|2022-04-01 12:28:10|6408.63|6408.63|6408.98|6408.98|6408.98|6408.98|6408.63|6408.63|0
1648816130000|2022-04-01 12:28:50|6409.31|6409.31|6409.31|6409.31|6409.31|6409.31|6409.31|6409.31|0
1648816140000|2022-04-01 12:29:00|6409.43|6409.43|6408.5|6408.5|6409.43|6409.43|6408.5|6408.5|0
1648816160000|2022-04-01 12:29:20|6408.39|6408.39|6408.27|6408.27|6408.39|6408.39|6408.27|6408.27|0
1648816170000|2022-04-01 12:29:30|6407.58|6407.58|6407.93|6407.93|6407.93|6407.93|6407.58|6407.58|0
1648816190000|2022-04-01 12:29:50|6406.14|6406.14|6405.9|6405.9|6406.14|6406.14|6405.9|6405.9|0
1648816200000|2022-04-01 12:30:00|6407.68|6407.68|6406.87|6406.87|6407.68|6407.68|6406.87|6406.87|0
1648816260000|2022-04-01 12:31:00|6406.62|6406.62|6406.62|6406.62|6406.62|6406.62|6406.62|6406.62|0
1648816270000|2022-04-01 12:31:10|6406.51|6406.51|6406.62|6406.62|6406.62|6406.62|6406.51|6406.51|0
1648816290000|2022-04-01 12:31:30|6406.39|6406.39|6406.39|6406.39|6406.39|6406.39|6406.39|6406.39|0
1648816300000|2022-04-01 12:31:40|6404.61|6404.61|6401.79|6401.79|6404.61|6404.61|6401.79|6401.79|0
1648816330000|2022-04-01 12:32:10|6402.13|6402.13|6402.25|6402.25|6402.25|6402.25|6402.13|6402.13|0
1648816360000|2022-04-01 12:32:40|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|0
1648816380000|2022-04-01 12:33:00|6402.01|6402.01|6401.9|6401.9|6402.01|6402.01|6401.9|6401.9|0
1648816400000|2022-04-01 12:33:20|6402.15|6402.15|6402.15|6402.15|6402.15|6402.15|6402.15|6402.15|0
1648816430000|2022-04-01 12:33:50|6402.03|6402.03|6402.15|6402.15|6402.15|6402.15|6402.03|6402.03|0
1648816440000|2022-04-01 12:34:00|6402.26|6402.26|6402.26|6402.26|6402.26|6402.26|6402.26|6402.26|0
1648816450000|2022-04-01 12:34:10|6402.38|6402.38|6402.38|6402.38|6402.38|6402.38|6402.38|6402.38|0
1648816460000|2022-04-01 12:34:20|6402.62|6402.62|6402.16|6402.16|6402.62|6402.62|6402.16|6402.16|0
1648816470000|2022-04-01 12:34:30|6401.82|6401.82|6401.82|6401.82|6401.82|6401.82|6401.82|6401.82|0
1648816510000|2022-04-01 12:35:10|6402.16|6402.16|6402.16|6402.16|6402.16|6402.16|6402.16|6402.16|0
1648816580000|2022-04-01 12:36:20|6402.39|6402.39|6402.39|6402.39|6402.39|6402.39|6402.39|6402.39|0
1648816600000|2022-04-01 12:36:40|6404.17|6404.17|6404.17|6404.17|6404.17|6404.17|6404.17|6404.17|0
1648816610000|2022-04-01 12:36:50|6404.29|6404.29|6404.29|6404.29|6404.29|6404.29|6404.29|6404.29|0
1648816620000|2022-04-01 12:37:00|6404.4|6404.4|6404.4|6404.4|6404.4|6404.4|6404.4|6404.4|0
1648816640000|2022-04-01 12:37:20|6404.9|6404.9|6404.9|6404.9|6404.9|6404.9|6404.9|6404.9|0
1648816670000|2022-04-01 12:37:50|6405.23|6405.23|6405.48|6405.48|6405.48|6405.48|6405.23|6405.23|0
1648816680000|2022-04-01 12:38:00|6407.49|6407.49|6407.72|6407.72|6407.72|6407.72|6407.49|6407.49|0
1648816700000|2022-04-01 12:38:20|6407.61|6407.61|6405.83|6405.83|6407.61|6407.61|6405.83|6405.83|0
1648816720000|2022-04-01 12:38:40|6403.71|6403.71|6401.93|6401.93|6403.71|6403.71|6401.93|6401.93|0
1648816730000|2022-04-01 12:38:50|6401.44|6401.44|6400.88|6400.88|6401.44|6401.44|6400.75|6400.75|0
1648816740000|2022-04-01 12:39:00|6400.55|6400.55|6400.55|6400.55|6400.55|6400.55|6400.55|6400.55|0
1648816760000|2022-04-01 12:39:20|6400.66|6400.66|6400.66|6400.66|6400.66|6400.66|6400.66|6400.66|0
1648816770000|2022-04-01 12:39:30|6400.33|6400.33|6400.33|6400.33|6400.33|6400.33|6400.33|6400.33|0
1648816780000|2022-04-01 12:39:40|6399.83|6399.83|6399.83|6399.83|6399.83|6399.83|6399.83|6399.83|0
1648816790000|2022-04-01 12:39:50|6399.72|6399.72|6399.72|6399.72|6399.72|6399.72|6399.72|6399.72|0
1648816800000|2022-04-01 12:40:00|6399.37|6399.37|6399.72|6399.72|6399.72|6399.72|6399.37|6399.37|0
1648816810000|2022-04-01 12:40:10|6397.94|6397.94|6397.6|6397.6|6397.94|6397.94|6397.6|6397.6|0
1648816830000|2022-04-01 12:40:30|6397.72|6397.72|6397.6|6397.6|6397.72|6397.72|6397.6|6397.6|0
1648816850000|2022-04-01 12:40:50|6397.94|6397.94|6397.94|6397.94|6397.94|6397.94|6397.94|6397.94|0
1648816860000|2022-04-01 12:41:00|6398.05|6398.05|6398.05|6398.05|6398.05|6398.05|6398.05|6398.05|0
1648816880000|2022-04-01 12:41:20|6397.94|6397.94|6397.94|6397.94|6397.94|6397.94|6397.94|6397.94|0
1648816920000|2022-04-01 12:42:00|6397.67|6397.67|6397.67|6397.67|6397.67|6397.67|6397.67|6397.67|0
1648816960000|2022-04-01 12:42:40|6397.79|6397.79|6397.79|6397.79|6397.79|6397.79|6397.79|6397.79|0
1648817000000|2022-04-01 12:43:20|6397.67|6397.67|6397.67|6397.67|6397.67|6397.67|6397.67|6397.67|0
1648817080000|2022-04-01 12:44:40|6397.44|6397.44|6397.67|6397.67|6397.67|6397.67|6397.33|6397.33|0
1648817090000|2022-04-01 12:44:50|6397.56|6397.56|6397.67|6397.67|6397.67|6397.67|6397.56|6397.56|0
1648817100000|2022-04-01 12:45:00|6397.79|6397.79|6397.67|6397.67|6397.79|6397.79|6397.67|6397.67|0
1648817150000|2022-04-01 12:45:50|6397.56|6397.56|6397.56|6397.56|6397.67|6397.67|6397.44|6397.44|0
1648817160000|2022-04-01 12:46:00|6397.33|6397.33|6397.79|6397.79|6397.79|6397.79|6397.33|6397.33|0
1648817180000|2022-04-01 12:46:20|6398.03|6398.03|6398.03|6398.03|6398.03|6398.03|6398.03|6398.03|0
1648817190000|2022-04-01 12:46:30|6397.92|6397.92|6397.92|6397.92|6397.92|6397.92|6397.92|6397.92|0
1648817200000|2022-04-01 12:46:40|6397.67|6397.67|6397.67|6397.67|6397.67|6397.67|6397.67|6397.67|0
1648817210000|2022-04-01 12:46:50|6397.92|6397.92|6397.92|6397.92|6397.92|6397.92|6397.92|6397.92|0
1648817220000|2022-04-01 12:47:00|6398.17|6398.17|6398.17|6398.17|6398.17|6398.17|6398.17|6398.17|0
1648817230000|2022-04-01 12:47:10|6398.41|6398.41|6398.41|6398.41|6398.66|6398.66|6398.41|6398.41|0
1648817240000|2022-04-01 12:47:20|6399.08|6399.08|6403.15|6403.15|6403.15|6403.15|6399.08|6399.08|0
1648817250000|2022-04-01 12:47:30|6403.39|6403.39|6403.39|6403.39|6403.39|6403.39|6403.39|6403.39|0
1648817260000|2022-04-01 12:47:40|6403.63|6403.63|6403.63|6403.63|6403.63|6403.63|6403.63|6403.63|0
1648817270000|2022-04-01 12:47:50|6403.29|6403.29|6403.4|6403.4|6403.4|6403.4|6403.29|6403.29|0
1648817290000|2022-04-01 12:48:10|6403.17|6403.17|6403.4|6403.4|6403.4|6403.4|6403.05|6403.05|0
1648817300000|2022-04-01 12:48:20|6402.94|6402.94|6402.36|6402.36|6402.94|6402.94|6402.36|6402.36|0
1648817330000|2022-04-01 12:48:50|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|0
1648817350000|2022-04-01 12:49:10|6400.35|6400.35|6399.62|6399.62|6400.35|6400.35|6399.62|6399.62|0
1648817380000|2022-04-01 12:49:40|6399.39|6399.39|6399.28|6399.28|6399.39|6399.39|6399.28|6399.28|0
1648817410000|2022-04-01 12:50:10|6399.16|6399.16|6399.16|6399.16|6399.16|6399.16|6399.16|6399.16|0
1648817430000|2022-04-01 12:50:30|6399.04|6399.04|6399.04|6399.04|6399.04|6399.04|6399.04|6399.04|0
1648817480000|2022-04-01 12:51:20|6398.93|6398.93|6398.93|6398.93|6398.93|6398.93|6398.93|6398.93|0
1648817500000|2022-04-01 12:51:40|6397.15|6397.15|6397.26|6397.26|6397.26|6397.26|6397.15|6397.15|0
1648817520000|2022-04-01 12:52:00|6397.6|6397.6|6397.6|6397.6|6397.6|6397.6|6397.6|6397.6|0
1648817530000|2022-04-01 12:52:10|6397.72|6397.72|6397.95|6397.95|6397.95|6397.95|6397.72|6397.72|0
1648817540000|2022-04-01 12:52:20|6398.18|6398.18|6398.06|6398.06|6398.18|6398.18|6398.06|6398.06|0
1648817560000|2022-04-01 12:52:40|6398.29|6398.29|6396.51|6396.51|6398.29|6398.29|6396.51|6396.51|0
1648817600000|2022-04-01 12:53:20|6396.63|6396.63|6396.63|6396.63|6396.63|6396.63|6396.63|6396.63|0
1648817640000|2022-04-01 12:54:00|6396.75|6396.75|6396.86|6396.86|6396.86|6396.86|6396.75|6396.75|0
1648817660000|2022-04-01 12:54:20|6396.75|6396.75|6396.75|6396.75|6396.75|6396.75|6396.75|6396.75|0
1648817680000|2022-04-01 12:54:40|6396.63|6396.63|6396.63|6396.63|6396.63|6396.63|6396.63|6396.63|0
1648817730000|2022-04-01 12:55:30|6396.38|6396.38|6396.38|6396.38|6396.38|6396.38|6396.38|6396.38|0
1648817740000|2022-04-01 12:55:40|6396.05|6396.05|6396.29|6396.29|6396.29|6396.29|6396.05|6396.05|0
1648817820000|2022-04-01 12:57:00|6395.8|6395.8|6395.8|6395.8|6395.8|6395.8|6395.8|6395.8|0
1648817830000|2022-04-01 12:57:10|6395.68|6395.68|6395.68|6395.68|6395.68|6395.68|6395.68|6395.68|0
1648817840000|2022-04-01 12:57:20|6395.93|6395.93|6395.93|6395.93|6395.93|6395.93|6395.93|6395.93|0
1648817950000|2022-04-01 12:59:10|6393.9|6393.9|6393.9|6393.9|6393.9|6393.9|6393.9|6393.9|0
1648817990000|2022-04-01 12:59:50|6392.12|6392.12|6393.9|6393.9|6393.9|6393.9|6392.12|6392.12|0
1648818000000|2022-04-01 13:00:00|6395.68|6395.68|6395.68|6395.68|6395.68|6395.68|6395.68|6395.68|0
1648818020000|2022-04-01 13:00:20|6395.57|6395.57|6395.92|6395.92|6397.7|6397.7|6395.57|6395.57|0
1648818030000|2022-04-01 13:00:30|6396.03|6396.03|6396.03|6396.03|6396.03|6396.03|6396.03|6396.03|0
1648818110000|2022-04-01 13:01:50|6396.37|6396.37|6396.37|6396.37|6396.37|6396.37|6396.37|6396.37|0
1648818130000|2022-04-01 13:02:10|6396.1|6396.1|6396.1|6396.1|6396.1|6396.1|6396.1|6396.1|0
1648818180000|2022-04-01 13:03:00|6396.22|6396.22|6396.22|6396.22|6396.22|6396.22|6396.22|6396.22|0
1648818220000|2022-04-01 13:03:40|6396.1|6396.1|6396.1|6396.1|6396.1|6396.1|6396.1|6396.1|0
1648818230000|2022-04-01 13:03:50|6396.6|6396.6|6398.38|6398.38|6398.38|6398.38|6396.6|6396.6|0
1648818240000|2022-04-01 13:04:00|6398.62|6398.62|6398.62|6398.62|6398.62|6398.62|6398.62|6398.62|0
1648818280000|2022-04-01 13:04:40|6398.89|6398.89|6398.89|6398.89|6398.89|6398.89|6398.89|6398.89|0
1648818310000|2022-04-01 13:05:10|6399.12|6399.12|6399.12|6399.12|6399.12|6399.12|6399.12|6399.12|0
1648818320000|2022-04-01 13:05:20|6399.79|6399.79|6402.4|6402.4|6402.4|6402.4|6399.79|6399.79|0
1648818340000|2022-04-01 13:05:40|6402.66|6402.66|6402.66|6402.66|6402.66|6402.66|6402.66|6402.66|0
1648818400000|2022-04-01 13:06:40|6402.9|6402.9|6402.9|6402.9|6402.9|6402.9|6402.9|6402.9|0
1648818470000|2022-04-01 13:07:50|6401.12|6401.12|6400.87|6400.87|6401.12|6401.12|6400.87|6400.87|0
1648818490000|2022-04-01 13:08:10|6401.12|6401.12|6401.12|6401.12|6401.12|6401.12|6401.12|6401.12|0
1648818760000|2022-04-01 13:12:40|6401.46|6401.46|6401.46|6401.46|6401.46|6401.46|6401.46|6401.46|0
1648818780000|2022-04-01 13:13:00|6401.58|6401.58|6401.58|6401.58|6401.58|6401.58|6401.58|6401.58|0
1648818830000|2022-04-01 13:13:50|6401.7|6401.7|6401.94|6401.94|6401.94|6401.94|6401.7|6401.7|0
1648818860000|2022-04-01 13:14:20|6402.19|6402.19|6402.19|6402.19|6402.19|6402.19|6401.96|6401.96|0
1648818870000|2022-04-01 13:14:30|6401.84|6401.84|6401.84|6401.84|6401.84|6401.84|6401.84|6401.84|0
1648818880000|2022-04-01 13:14:40|6403.62|6403.62|6403.97|6403.97|6403.97|6403.97|6403.62|6403.62|0
1648818900000|2022-04-01 13:15:00|6404.22|6404.22|6404.22|6404.22|6404.22|6404.22|6404.22|6404.22|0
1648818920000|2022-04-01 13:15:20|6404.89|6404.89|6404.89|6404.89|6405.22|6405.22|6404.89|6404.89|0
1648818950000|2022-04-01 13:15:50|6404.66|6404.66|6405.49|6405.49|6405.49|6405.49|6404.66|6404.66|0
1648818960000|2022-04-01 13:16:00|6405.73|6405.73|6405.49|6405.49|6405.73|6405.73|6405.49|6405.49|0
1648818980000|2022-04-01 13:16:20|6405.25|6405.25|6405.25|6405.25|6405.5|6405.5|6405.25|6405.25|0
1648819000000|2022-04-01 13:16:40|6405.5|6405.5|6405.5|6405.5|6405.5|6405.5|6405.5|6405.5|0
1648819010000|2022-04-01 13:16:50|6407.28|6407.28|6407.28|6407.28|6407.28|6407.28|6407.28|6407.28|0
1648819020000|2022-04-01 13:17:00|6407.17|6407.17|6407.17|6407.17|6407.17|6407.17|6407.17|6407.17|0
1648819060000|2022-04-01 13:17:40|6407.05|6407.05|6407.05|6407.05|6407.05|6407.05|6407.05|6407.05|0
1648819070000|2022-04-01 13:17:50|6407.4|6407.4|6407.51|6407.51|6407.51|6407.51|6407.4|6407.4|0
1648819080000|2022-04-01 13:18:00|6405.73|6405.73|6405.62|6405.62|6405.73|6405.73|6405.62|6405.62|0
1648819100000|2022-04-01 13:18:20|6405.37|6405.37|6405.12|6405.12|6405.37|6405.37|6405.12|6405.12|0
1648819110000|2022-04-01 13:18:30|6404.79|6404.79|6404.79|6404.79|6404.79|6404.79|6404.79|6404.79|0
1648819130000|2022-04-01 13:18:50|6404.67|6404.67|6404.94|6404.94|6404.94|6404.94|6404.67|6404.67|0
1648819140000|2022-04-01 13:19:00|6403.16|6403.16|6403.16|6403.16|6403.16|6403.16|6403.16|6403.16|0
1648819150000|2022-04-01 13:19:10|6402.89|6402.89|6402.65|6402.65|6402.89|6402.89|6402.65|6402.65|0
1648819230000|2022-04-01 13:20:30|6402.89|6402.89|6402.89|6402.89|6402.89|6402.89|6402.89|6402.89|0
1648819240000|2022-04-01 13:20:40|6403.24|6403.24|6403.24|6403.24|6403.24|6403.24|6403.24|6403.24|0
1648819260000|2022-04-01 13:21:00|6403.01|6403.01|6403.01|6403.01|6403.01|6403.01|6403.01|6403.01|0
1648819350000|2022-04-01 13:22:30|6402.78|6402.78|6402.78|6402.78|6402.78|6402.78|6402.78|6402.78|0
1648819390000|2022-04-01 13:23:10|6403.02|6403.02|6403.02|6403.02|6403.02|6403.02|6403.02|6403.02|0
1648819400000|2022-04-01 13:23:20|6403.14|6403.14|6403.25|6403.25|6403.25|6403.25|6403.14|6403.14|0
1648819420000|2022-04-01 13:23:40|6405.03|6405.03|6405.03|6405.03|6405.03|6405.03|6405.03|6405.03|0
1648819450000|2022-04-01 13:24:10|6405.37|6405.37|6405.49|6405.49|6405.49|6405.49|6405.37|6405.37|0
1648819470000|2022-04-01 13:24:30|6403.71|6403.71|6403.71|6403.71|6403.71|6403.71|6403.71|6403.71|0
1648819480000|2022-04-01 13:24:40|6403.36|6403.36|6403.36|6403.36|6403.36|6403.36|6403.36|6403.36|0
1648819500000|2022-04-01 13:25:00|6403.02|6403.02|6403.02|6403.02|6403.02|6403.02|6403.02|6403.02|0
1648819520000|2022-04-01 13:25:20|6402.78|6402.78|6402.78|6402.78|6402.78|6402.78|6402.78|6402.78|0
1648819580000|2022-04-01 13:26:20|6404.56|6404.56|6404.56|6404.56|6404.56|6404.56|6404.56|6404.56|0
1648819600000|2022-04-01 13:26:40|6404.8|6404.8|6404.8|6404.8|6404.8|6404.8|6404.8|6404.8|0
1648819660000|2022-04-01 13:27:40|6405.48|6405.48|6405.48|6405.48|6405.48|6405.48|6405.48|6405.48|0
1648819670000|2022-04-01 13:27:50|6405.23|6405.23|6404.65|6404.65|6405.23|6405.23|6404.65|6404.65|0
1648819680000|2022-04-01 13:28:00|6404.4|6404.4|6404.4|6404.4|6404.4|6404.4|6404.4|6404.4|0
1648819700000|2022-04-01 13:28:20|6404.28|6404.28|6403.59|6403.59|6404.28|6404.28|6403.59|6403.59|0
1648819720000|2022-04-01 13:28:40|6403.34|6403.34|6403.34|6403.34|6403.34|6403.34|6403.34|6403.34|0
1648819730000|2022-04-01 13:28:50|6403.1|6403.1|6403.1|6403.1|6403.1|6403.1|6403.1|6403.1|0
1648819750000|2022-04-01 13:29:10|6402.83|6402.83|6402.83|6402.83|6402.83|6402.83|6402.83|6402.83|0
1648819780000|2022-04-01 13:29:40|6403.33|6403.33|6403.33|6403.33|6403.33|6403.33|6403.33|6403.33|0
1648819800000|2022-04-01 13:30:00|6405.11|6405.11|6406.89|6406.89|6406.89|6406.89|6405.11|6405.11|0
1648819810000|2022-04-01 13:30:10|6407.12|6407.12|6407.61|6407.61|6407.61|6407.61|6407.12|6407.12|0
1648819820000|2022-04-01 13:30:20|6405.83|6405.83|6403.72|6403.72|6405.83|6405.83|6403.72|6403.72|0
1648819830000|2022-04-01 13:30:30|6401.94|6401.94|6401.6|6401.6|6401.94|6401.94|6401.6|6401.6|0
1648819850000|2022-04-01 13:30:50|6401.69|6401.69|6405.5|6405.5|6405.5|6405.5|6401.69|6401.69|0
1648819860000|2022-04-01 13:31:00|6407.28|6407.28|6405.5|6405.5|6407.28|6407.28|6405.5|6405.5|0
1648819910000|2022-04-01 13:31:50|6405.25|6405.25|6401.69|6401.69|6405.25|6405.25|6401.69|6401.69|0
1648819920000|2022-04-01 13:32:00|6403.47|6403.47|6403.47|6403.47|6403.47|6403.47|6403.47|6403.47|0
1648819940000|2022-04-01 13:32:20|6403.72|6403.72|6403.72|6403.72|6403.72|6403.72|6403.72|6403.72|0
1648819950000|2022-04-01 13:32:30|6403.38|6403.38|6403.38|6403.38|6403.38|6403.38|6403.38|6403.38|0
1648819960000|2022-04-01 13:32:40|6403.15|6403.15|6402.57|6402.57|6403.15|6403.15|6402.57|6402.57|0
1648819970000|2022-04-01 13:32:50|6400.79|6400.79|6400.54|6400.54|6400.79|6400.79|6400.54|6400.54|0
1648819980000|2022-04-01 13:33:00|6399.87|6399.87|6399.64|6399.64|6399.87|6399.87|6399.64|6399.64|0
1648819990000|2022-04-01 13:33:10|6399.14|6399.14|6399.14|6399.14|6399.14|6399.14|6399.14|6399.14|0
1648820010000|2022-04-01 13:33:30|6399.37|6399.37|6399.87|6399.87|6399.87|6399.87|6399.37|6399.37|0
1648820020000|2022-04-01 13:33:40|6400.1|6400.1|6400.1|6400.1|6401.88|6401.88|6400.1|6400.1|0
1648820050000|2022-04-01 13:34:10|6399.76|6399.76|6399.76|6399.76|6399.76|6399.76|6399.76|6399.76|0
1648820060000|2022-04-01 13:34:20|6401.54|6401.54|6401.54|6401.54|6401.54|6401.54|6401.54|6401.54|0
1648820080000|2022-04-01 13:34:40|6399.76|6399.76|6399.76|6399.76|6399.76|6399.76|6399.76|6399.76|0
1648820090000|2022-04-01 13:34:50|6399.53|6399.53|6399.76|6399.76|6399.76|6399.76|6399.53|6399.53|0
1648820100000|2022-04-01 13:35:00|6399.65|6399.65|6397.87|6397.87|6399.65|6399.65|6397.87|6397.87|0
1648820120000|2022-04-01 13:35:20|6397.62|6397.62|6397.62|6397.62|6397.62|6397.62|6397.62|6397.62|0
1648820160000|2022-04-01 13:36:00|6397.74|6397.74|6399.02|6399.02|6399.02|6399.02|6397.74|6397.74|0
1648820180000|2022-04-01 13:36:20|6399.35|6399.35|6399.35|6399.35|6399.35|6399.35|6399.35|6399.35|0
1648820240000|2022-04-01 13:37:20|6399.6|6399.6|6399.6|6399.6|6399.6|6399.6|6399.6|6399.6|0
1648820250000|2022-04-01 13:37:30|6401.38|6401.38|6401.38|6401.38|6401.38|6401.38|6401.38|6401.38|0
1648820270000|2022-04-01 13:37:50|6401.13|6401.13|6401.13|6401.13|6401.13|6401.13|6401.13|6401.13|0
1648820280000|2022-04-01 13:38:00|6399.35|6399.35|6399.35|6399.35|6399.35|6399.35|6399.35|6399.35|0
1648820340000|2022-04-01 13:39:00|6399.02|6399.02|6398.9|6398.9|6399.02|6399.02|6398.9|6398.9|0
1648820350000|2022-04-01 13:39:10|6398.79|6398.79|6398.79|6398.79|6398.79|6398.79|6398.79|6398.79|0
1648820360000|2022-04-01 13:39:20|6399.03|6399.03|6399.03|6399.03|6399.03|6399.03|6399.03|6399.03|0
1648820410000|2022-04-01 13:40:10|6398.92|6398.92|6398.92|6398.92|6398.92|6398.92|6398.92|6398.92|0
1648820420000|2022-04-01 13:40:20|6399.03|6399.03|6399.03|6399.03|6399.03|6399.03|6399.03|6399.03|0
1648820430000|2022-04-01 13:40:30|6400.81|6400.81|6400.81|6400.81|6400.81|6400.81|6400.81|6400.81|0
1648820440000|2022-04-01 13:40:40|6399.03|6399.03|6399.03|6399.03|6399.03|6399.03|6399.03|6399.03|0
1648820560000|2022-04-01 13:42:40|6399.37|6399.37|6399.72|6399.72|6399.72|6399.72|6399.37|6399.37|0
1648820570000|2022-04-01 13:42:50|6399.38|6399.38|6399.38|6399.38|6399.38|6399.38|6399.38|6399.38|0
1648820580000|2022-04-01 13:43:00|6399.15|6399.15|6398.88|6398.88|6399.15|6399.15|6398.88|6398.88|0
1648820600000|2022-04-01 13:43:20|6398.55|6398.55|6398.55|6398.55|6398.55|6398.55|6398.55|6398.55|0
1648820610000|2022-04-01 13:43:30|6398.3|6398.3|6398.3|6398.3|6398.3|6398.3|6398.3|6398.3|0
1648820620000|2022-04-01 13:43:40|6396.52|6396.52|6396.52|6396.52|6396.52|6396.52|6396.52|6396.52|0
1648820650000|2022-04-01 13:44:10|6398.3|6398.3|6398.3|6398.3|6398.3|6398.3|6398.3|6398.3|0
1648820680000|2022-04-01 13:44:40|6398.65|6398.65|6398.27|6398.27|6398.65|6398.65|6398.27|6398.27|0
1648820700000|2022-04-01 13:45:00|6398.15|6398.15|6398.15|6398.15|6398.15|6398.15|6398.15|6398.15|0
1648820710000|2022-04-01 13:45:10|6397.82|6397.82|6397.57|6397.57|6397.82|6397.82|6397.57|6397.57|0
1648820730000|2022-04-01 13:45:30|6397.34|6397.34|6397.34|6397.34|6397.34|6397.34|6397.34|6397.34|0
1648820750000|2022-04-01 13:45:50|6397.11|6397.11|6397.11|6397.11|6397.11|6397.11|6397.11|6397.11|0
1648820770000|2022-04-01 13:46:10|6398.89|6398.89|6398.89|6398.89|6398.89|6398.89|6398.89|6398.89|0
1648820820000|2022-04-01 13:47:00|6398.77|6398.77|6399.02|6399.02|6399.02|6399.02|6398.77|6398.77|0
1648820840000|2022-04-01 13:47:20|6398.35|6398.35|6398.1|6398.1|6398.35|6398.35|6398.1|6398.1|0
1648820880000|2022-04-01 13:48:00|6398.44|6398.44|6398.93|6398.93|6398.93|6398.93|6398.44|6398.44|0
1648820890000|2022-04-01 13:48:10|6398.48|6398.48|6398.48|6398.48|6398.48|6398.48|6398.48|6398.48|0
1648820900000|2022-04-01 13:48:20|6402.04|6402.04|6402.04|6402.04|6402.04|6402.04|6402.04|6402.04|0
1648820920000|2022-04-01 13:48:40|6402.71|6402.71|6401.79|6401.79|6403.05|6403.05|6401.79|6401.79|0
1648820930000|2022-04-01 13:48:50|6400.01|6400.01|6400.01|6400.01|6400.01|6400.01|6400.01|6400.01|0
1648820940000|2022-04-01 13:49:00|6400.68|6400.68|6400.68|6400.68|6400.68|6400.68|6400.68|6400.68|0
1648820950000|2022-04-01 13:49:10|6404.24|6404.24|6404.24|6404.24|6404.24|6404.24|6404.24|6404.24|0
1648820970000|2022-04-01 13:49:30|6404.13|6404.13|6404.13|6404.13|6404.13|6404.13|6404.13|6404.13|0
1648820990000|2022-04-01 13:49:50|6404.46|6404.46|6404.71|6404.71|6404.71|6404.71|6404.46|6404.46|0
1648821000000|2022-04-01 13:50:00|6406.49|6406.49|6409.12|6409.12|6409.12|6409.12|6406.49|6406.49|0
1648821010000|2022-04-01 13:50:10|6409.61|6409.61|6409.61|6409.61|6409.61|6409.61|6409.61|6409.61|0
1648821060000|2022-04-01 13:51:00|6409.96|6409.96|6409.96|6409.96|6409.96|6409.96|6409.96|6409.96|0
1648821070000|2022-04-01 13:51:10|6411.74|6411.74|6411.74|6411.74|6411.74|6411.74|6409.96|6409.96|0
1648821080000|2022-04-01 13:51:20|6409.96|6409.96|6411.74|6411.74|6411.74|6411.74|6409.96|6409.96|0
1648821090000|2022-04-01 13:51:30|6409.96|6409.96|6409.96|6409.96|6409.96|6409.96|6409.96|6409.96|0
1648821200000|2022-04-01 13:53:20|6411.74|6411.74|6411.51|6411.51|6411.74|6411.74|6411.39|6411.39|0
1648821210000|2022-04-01 13:53:30|6411.85|6411.85|6411.61|6411.61|6411.85|6411.85|6411.61|6411.61|0
1648821220000|2022-04-01 13:53:40|6409.83|6409.83|6409.83|6409.83|6409.83|6409.83|6409.83|6409.83|0
1648821240000|2022-04-01 13:54:00|6410.07|6410.07|6410.07|6410.07|6410.07|6410.07|6410.07|6410.07|0
1648821290000|2022-04-01 13:54:50|6408.29|6408.29|6407.96|6407.96|6408.29|6408.29|6407.96|6407.96|0
1648821300000|2022-04-01 13:55:00|6408.07|6408.07|6408.07|6408.07|6408.07|6408.07|6408.07|6408.07|0
1648821310000|2022-04-01 13:55:10|6406.29|6406.29|6406.29|6406.29|6406.29|6406.29|6406.29|6406.29|0
1648821320000|2022-04-01 13:55:20|6405.96|6405.96|6405.96|6405.96|6405.96|6405.96|6405.96|6405.96|0
1648821330000|2022-04-01 13:55:30|6406.29|6406.29|6408.83|6408.83|6408.83|6408.83|6406.29|6406.29|0
1648821350000|2022-04-01 13:55:50|6409.06|6409.06|6408.95|6408.95|6409.06|6409.06|6408.95|6408.95|0
1648821380000|2022-04-01 13:56:20|6406.9|6406.9|6408.68|6408.68|6408.68|6408.68|6406.9|6406.9|0
1648821400000|2022-04-01 13:56:40|6406.9|6406.9|6406.9|6406.9|6406.9|6406.9|6406.9|6406.9|0
1648821410000|2022-04-01 13:56:50|6407.02|6407.02|6407.02|6407.02|6407.02|6407.02|6407.02|6407.02|0
1648821440000|2022-04-01 13:57:20|6407.35|6407.35|6407.85|6407.85|6407.85|6407.85|6407.35|6407.35|0
1648821460000|2022-04-01 13:57:40|6409.63|6409.63|6409.63|6409.63|6409.63|6409.63|6409.63|6409.63|0
1648821570000|2022-04-01 13:59:30|6409.86|6409.86|6409.86|6409.86|6409.86|6409.86|6409.86|6409.86|0
1648821590000|2022-04-01 13:59:50|6410.11|6410.11|6410.11|6410.11|6410.11|6410.11|6410.11|6410.11|0
1648821600000|2022-04-01 14:00:00|6410.35|6410.35|6416.36|6416.36|6417.14|6417.14|6410.35|6410.35|0
1648821610000|2022-04-01 14:00:10|6415.62|6415.62|6413.51|6413.51|6415.62|6415.62|6413.51|6413.51|0
1648821630000|2022-04-01 14:00:30|6413.75|6413.75|6413.08|6413.08|6413.75|6413.75|6413.08|6413.08|0
1648821650000|2022-04-01 14:00:50|6413.54|6413.54|6413.54|6413.54|6413.54|6413.54|6411.76|6411.76|0
1648821660000|2022-04-01 14:01:00|6413.31|6413.31|6414.23|6414.23|6416.01|6416.01|6413.31|6413.31|0
1648821670000|2022-04-01 14:01:10|6416.01|6416.01|6416.01|6416.01|6416.01|6416.01|6416.01|6416.01|0
1648821680000|2022-04-01 14:01:20|6414.23|6414.23|6416.01|6416.01|6416.01|6416.01|6414.23|6414.23|0
1648821720000|2022-04-01 14:02:00|6414.23|6414.23|6414.81|6414.81|6414.81|6414.81|6414.23|6414.23|0
1648821730000|2022-04-01 14:02:10|6415.06|6415.06|6414.47|6414.47|6415.06|6415.06|6414.47|6414.47|0
1648821740000|2022-04-01 14:02:20|6413.98|6413.98|6413.98|6413.98|6413.98|6413.98|6413.98|6413.98|0
1648821760000|2022-04-01 14:02:40|6413.63|6413.63|6413.63|6413.63|6413.63|6413.63|6413.63|6413.63|0
1648821770000|2022-04-01 14:02:50|6413.88|6413.88|6415.32|6415.32|6415.32|6415.32|6413.54|6413.54|0
1648821780000|2022-04-01 14:03:00|6413.54|6413.54|6414.04|6414.04|6414.04|6414.04|6413.54|6413.54|0
1648821790000|2022-04-01 14:03:10|6414.37|6414.37|6414.37|6414.37|6414.37|6414.37|6414.37|6414.37|0
1648821840000|2022-04-01 14:04:00|6414.6|6414.6|6414.02|6414.02|6414.6|6414.6|6414.02|6414.02|0
1648821880000|2022-04-01 14:04:40|6413.53|6413.53|6413.02|6413.02|6413.53|6413.53|6413.02|6413.02|0
1648821890000|2022-04-01 14:04:50|6413.27|6413.27|6413.27|6413.27|6413.27|6413.27|6413.27|6413.27|0
1648821900000|2022-04-01 14:05:00|6413.6|6413.6|6413.6|6413.6|6415.38|6415.38|6413.6|6413.6|0
1648821910000|2022-04-01 14:05:10|6411.48|6411.48|6410.99|6410.99|6411.48|6411.48|6410.99|6410.99|0
1648821920000|2022-04-01 14:05:20|6410.76|6410.76|6412.54|6412.54|6412.54|6412.54|6410.76|6410.76|0
1648821930000|2022-04-01 14:05:30|6414.32|6414.32|6412.54|6412.54|6414.32|6414.32|6412.54|6412.54|0
1648821980000|2022-04-01 14:06:20|6410.76|6410.76|6410.76|6410.76|6410.76|6410.76|6410.76|6410.76|0
1648822000000|2022-04-01 14:06:40|6411.01|6411.01|6411.01|6411.01|6411.01|6411.01|6411.01|6411.01|0
1648822030000|2022-04-01 14:07:10|6411.12|6411.12|6411.01|6411.01|6411.12|6411.12|6411.01|6411.01|0
1648822040000|2022-04-01 14:07:20|6411.25|6411.25|6411.25|6411.25|6411.25|6411.25|6411.25|6411.25|0
1648822080000|2022-04-01 14:08:00|6411.37|6411.37|6411.37|6411.37|6411.37|6411.37|6411.37|6411.37|0
1648822090000|2022-04-01 14:08:10|6409.59|6409.59|6409.59|6409.59|6409.59|6409.59|6407.81|6407.81|0
1648822100000|2022-04-01 14:08:20|6407.81|6407.81|6409.34|6409.34|6409.59|6409.59|6407.81|6407.81|0
1648822110000|2022-04-01 14:08:30|6409.1|6409.1|6409.1|6409.1|6409.1|6409.1|6409.1|6409.1|0
1648822130000|2022-04-01 14:08:50|6408.76|6408.76|6408.76|6408.76|6408.76|6408.76|6408.76|6408.76|0
1648822160000|2022-04-01 14:09:20|6406.98|6406.98|6406.98|6406.98|6406.98|6406.98|6406.98|6406.98|0
1648822170000|2022-04-01 14:09:30|6407.32|6407.32|6406.82|6406.82|6407.32|6407.32|6406.82|6406.82|0
1648822180000|2022-04-01 14:09:40|6407.05|6407.05|6407.05|6407.05|6407.05|6407.05|6407.05|6407.05|0
1648822190000|2022-04-01 14:09:50|6407.52|6407.52|6407.3|6407.3|6407.63|6407.63|6407.3|6407.3|0
1648822200000|2022-04-01 14:10:00|6407.54|6407.54|6407.88|6407.88|6407.88|6407.88|6407.54|6407.54|0
1648822220000|2022-04-01 14:10:20|6409.66|6409.66|6407.88|6407.88|6409.66|6409.66|6407.88|6407.88|0
1648822250000|2022-04-01 14:10:50|6407.3|6407.3|6407.42|6407.42|6407.42|6407.42|6407.3|6407.3|0
1648822270000|2022-04-01 14:11:10|6407.66|6407.66|6407.66|6407.66|6407.66|6407.66|6407.66|6407.66|0
1648822370000|2022-04-01 14:12:50|6407.42|6407.42|6405.05|6405.05|6407.42|6407.42|6405.05|6405.05|0
1648822380000|2022-04-01 14:13:00|6404.94|6404.94|6404.94|6404.94|6404.94|6404.94|6404.94|6404.94|0
1648822390000|2022-04-01 14:13:10|6406.72|6406.72|6406.72|6406.72|6406.72|6406.72|6406.72|6406.72|0
1648822410000|2022-04-01 14:13:30|6404.94|6404.94|6404.94|6404.94|6404.94|6404.94|6404.94|6404.94|0
1648822420000|2022-04-01 14:13:40|6406.72|6406.72|6406.72|6406.72|6406.72|6406.72|6406.72|6406.72|0
1648822480000|2022-04-01 14:14:40|6406.22|6406.22|6404.44|6404.44|6406.22|6406.22|6404.44|6404.44|0
1648822540000|2022-04-01 14:15:40|6406.22|6406.22|6404.44|6404.44|6406.22|6406.22|6404.44|6404.44|0
1648822550000|2022-04-01 14:15:50|6404.56|6404.56|6404.81|6404.81|6404.81|6404.81|6404.56|6404.56|0
1648822560000|2022-04-01 14:16:00|6404.54|6404.54|6404.43|6404.43|6404.54|6404.54|6404.43|6404.43|0
1648822600000|2022-04-01 14:16:40|6404.54|6404.54|6404.54|6404.54|6404.54|6404.54|6404.54|6404.54|0
1648822610000|2022-04-01 14:16:50|6406.32|6406.32|6407.99|6407.99|6408.1|6408.1|6406.32|6406.32|0
1648822620000|2022-04-01 14:17:00|6407.87|6407.87|6407.87|6407.87|6407.87|6407.87|6407.87|6407.87|0
1648822630000|2022-04-01 14:17:10|6407.76|6407.76|6407.76|6407.76|6407.76|6407.76|6407.76|6407.76|0
1648822690000|2022-04-01 14:18:10|6407.51|6407.51|6407.26|6407.26|6407.51|6407.51|6407.26|6407.26|0
1648822700000|2022-04-01 14:18:20|6409.04|6409.04|6409.04|6409.04|6409.04|6409.04|6409.04|6409.04|0
1648822740000|2022-04-01 14:19:00|6407.26|6407.26|6407.85|6407.85|6407.85|6407.85|6407.26|6407.26|0
1648822750000|2022-04-01 14:19:10|6407.96|6407.96|6407.96|6407.96|6407.96|6407.96|6407.96|6407.96|0
1648822760000|2022-04-01 14:19:20|6409.74|6409.74|6409.74|6409.74|6409.74|6409.74|6409.74|6409.74|0
1648822770000|2022-04-01 14:19:30|6409.63|6409.63|6409.63|6409.63|6409.63|6409.63|6409.63|6409.63|0
1648822800000|2022-04-01 14:20:00|6411.41|6411.41|6411.41|6411.41|6411.41|6411.41|6411.41|6411.41|0
1648822810000|2022-04-01 14:20:10|6411.16|6411.16|6409.13|6409.13|6411.16|6411.16|6409.13|6409.13|0
1648822820000|2022-04-01 14:20:20|6411.16|6411.16|6412.94|6412.94|6412.94|6412.94|6411.16|6411.16|0
1648822830000|2022-04-01 14:20:30|6412.82|6412.82|6412.82|6412.82|6412.82|6412.82|6412.82|6412.82|0
1648822840000|2022-04-01 14:20:40|6413.56|6413.56|6412.82|6412.82|6413.56|6413.56|6412.82|6412.82|0
1648822850000|2022-04-01 14:20:50|6412.94|6412.94|6412.94|6412.94|6412.94|6412.94|6412.94|6412.94|0
1648822870000|2022-04-01 14:21:10|6412.6|6412.6|6411.25|6411.25|6412.6|6412.6|6411.25|6411.25|0
1648822880000|2022-04-01 14:21:20|6411.14|6411.14|6408.78|6408.78|6411.14|6411.14|6408.78|6408.78|0
1648822890000|2022-04-01 14:21:30|6408.44|6408.44|6408.44|6408.44|6408.44|6408.44|6408.44|6408.44|0
1648822910000|2022-04-01 14:21:50|6410.22|6410.22|6410.22|6410.22|6410.22|6410.22|6410.22|6410.22|0
1648822930000|2022-04-01 14:22:10|6410.1|6410.1|6410.1|6410.1|6410.1|6410.1|6410.1|6410.1|0
1648822940000|2022-04-01 14:22:20|6410.6|6410.6|6410.6|6410.6|6410.6|6410.6|6410.6|6410.6|0
1648822960000|2022-04-01 14:22:40|6410.35|6410.35|6408.57|6408.57|6410.35|6410.35|6408.57|6408.57|0
1648822980000|2022-04-01 14:23:00|6408.69|6408.69|6408.19|6408.19|6408.69|6408.69|6408.19|6408.19|0
1648823000000|2022-04-01 14:23:20|6408.08|6408.08|6408.08|6408.08|6408.08|6408.08|6408.08|6408.08|0
1648823010000|2022-04-01 14:23:30|6408.19|6408.19|6408.19|6408.19|6408.19|6408.19|6408.19|6408.19|0
1648823050000|2022-04-01 14:24:10|6407.84|6407.84|6406.43|6406.43|6407.84|6407.84|6406.43|6406.43|0
1648823070000|2022-04-01 14:24:30|6406.68|6406.68|6406.68|6406.68|6406.68|6406.68|6406.68|6406.68|0
1648823080000|2022-04-01 14:24:40|6406.93|6406.93|6406.34|6406.34|6408.71|6408.71|6406.34|6406.34|0
1648823090000|2022-04-01 14:24:50|6406.01|6406.01|6405.51|6405.51|6406.01|6406.01|6405.51|6405.51|0
1648823100000|2022-04-01 14:25:00|6405.4|6405.4|6405.4|6405.4|6405.4|6405.4|6405.4|6405.4|0
1648823140000|2022-04-01 14:25:40|6405.64|6405.64|6405.98|6405.98|6406.23|6406.23|6405.64|6405.64|0
1648823160000|2022-04-01 14:26:00|6405.86|6405.86|6405.86|6405.86|6405.86|6405.86|6405.86|6405.86|0
1648823200000|2022-04-01 14:26:40|6405.62|6405.62|6405.5|6405.5|6405.62|6405.62|6405.5|6405.5|0
1648823210000|2022-04-01 14:26:50|6405.84|6405.84|6405.84|6405.84|6405.84|6405.84|6405.84|6405.84|0
1648823220000|2022-04-01 14:27:00|6404.06|6404.06|6403.3|6403.3|6404.06|6404.06|6403.3|6403.3|0
1648823240000|2022-04-01 14:27:20|6402.38|6402.38|6402.38|6402.38|6402.38|6402.38|6402.38|6402.38|0
1648823260000|2022-04-01 14:27:40|6404.16|6404.16|6404.16|6404.16|6404.16|6404.16|6404.16|6404.16|0
1648823270000|2022-04-01 14:27:50|6404.5|6404.5|6404.25|6404.25|6404.5|6404.5|6404.25|6404.25|0
1648823280000|2022-04-01 14:28:00|6402.47|6402.47|6402.93|6402.93|6402.93|6402.93|6402.47|6402.47|0
1648823300000|2022-04-01 14:28:20|6402.6|6402.6|6402.35|6402.35|6402.6|6402.6|6402.35|6402.35|0
1648823320000|2022-04-01 14:28:40|6402.84|6402.84|6402.84|6402.84|6402.84|6402.84|6402.84|6402.84|0
1648823330000|2022-04-01 14:28:50|6402.96|6402.96|6402.73|6402.73|6402.96|6402.96|6402.73|6402.73|0
1648823360000|2022-04-01 14:29:20|6402.61|6402.61|6402.61|6402.61|6402.61|6402.61|6402.61|6402.61|0
1648823370000|2022-04-01 14:29:30|6402.37|6402.37|6402.37|6402.37|6402.37|6402.37|6402.37|6402.37|0
1648823400000|2022-04-01 14:30:00|6402.95|6402.95|6402.83|6402.83|6402.95|6402.95|6402.71|6402.71|0
1648823420000|2022-04-01 14:30:20|6402.58|6402.58|6402.25|6402.25|6402.58|6402.58|6402.25|6402.25|0
1648823430000|2022-04-01 14:30:30|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|0
1648823460000|2022-04-01 14:31:00|6401.87|6401.87|6401.52|6401.52|6401.87|6401.87|6401.52|6401.52|0
1648823470000|2022-04-01 14:31:10|6401.77|6401.77|6402.1|6402.1|6402.1|6402.1|6401.77|6401.77|0
1648823490000|2022-04-01 14:31:30|6400.32|6400.32|6400.32|6400.32|6400.32|6400.32|6400.32|6400.32|0
1648823500000|2022-04-01 14:31:40|6398.54|6398.54|6398.54|6398.54|6398.54|6398.54|6398.54|6398.54|0
1648823520000|2022-04-01 14:32:00|6400.32|6400.32|6400.32|6400.32|6400.32|6400.32|6400.32|6400.32|0
1648823580000|2022-04-01 14:33:00|6400.59|6400.59|6400.59|6400.59|6400.59|6400.59|6400.59|6400.59|0
1648823590000|2022-04-01 14:33:10|6400.34|6400.34|6399.75|6399.75|6400.34|6400.34|6399.75|6399.75|0
1648823600000|2022-04-01 14:33:20|6399.86|6399.86|6399.98|6399.98|6399.98|6399.98|6399.86|6399.86|0
1648823610000|2022-04-01 14:33:30|6400.47|6400.47|6400.47|6400.47|6400.47|6400.47|6400.47|6400.47|0
1648823620000|2022-04-01 14:33:40|6402.25|6402.25|6402.25|6402.25|6402.25|6402.25|6402.25|6402.25|0
1648823640000|2022-04-01 14:34:00|6402.5|6402.5|6402.5|6402.5|6402.5|6402.5|6402.5|6402.5|0
1648823650000|2022-04-01 14:34:10|6402.25|6402.25|6402.25|6402.25|6402.25|6402.25|6402.25|6402.25|0
1648823660000|2022-04-01 14:34:20|6402.13|6402.13|6400.35|6400.35|6402.13|6402.13|6400.35|6400.35|0
1648823690000|2022-04-01 14:34:50|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|0
1648823700000|2022-04-01 14:35:00|6402.25|6402.25|6402.25|6402.25|6402.25|6402.25|6402.25|6402.25|0
1648823740000|2022-04-01 14:35:40|6404.03|6404.03|6402.25|6402.25|6404.03|6404.03|6402.25|6402.25|0
1648823750000|2022-04-01 14:35:50|6400.47|6400.47|6402.37|6402.37|6402.37|6402.37|6400.47|6400.47|0
1648823760000|2022-04-01 14:36:00|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|0
1648823770000|2022-04-01 14:36:10|6402.38|6402.38|6402.38|6402.38|6402.38|6402.38|6402.38|6402.38|0
1648823780000|2022-04-01 14:36:20|6402.27|6402.27|6402.27|6402.27|6402.27|6402.27|6402.27|6402.27|0
1648823820000|2022-04-01 14:37:00|6402.5|6402.5|6400.83|6400.83|6402.61|6402.61|6400.83|6400.83|0
1648823830000|2022-04-01 14:37:10|6404.39|6404.39|6402.61|6402.61|6404.39|6404.39|6402.61|6402.61|0
1648823840000|2022-04-01 14:37:20|6402.28|6402.28|6401.45|6401.45|6402.28|6402.28|6401.45|6401.45|0
1648823860000|2022-04-01 14:37:40|6401.78|6401.78|6401.78|6401.78|6401.78|6401.78|6401.78|6401.78|0
1648823870000|2022-04-01 14:37:50|6401.54|6401.54|6399.51|6399.51|6401.54|6401.54|6399.51|6399.51|0
1648823880000|2022-04-01 14:38:00|6399.28|6399.28|6399.28|6399.28|6399.39|6399.39|6399.28|6399.28|0
1648823910000|2022-04-01 14:38:30|6401.06|6401.06|6401.06|6401.06|6401.06|6401.06|6401.06|6401.06|0
1648823920000|2022-04-01 14:38:40|6401.31|6401.31|6401.31|6401.31|6401.31|6401.31|6401.31|6401.31|0
1648823930000|2022-04-01 14:38:50|6401.06|6401.06|6401.06|6401.06|6401.06|6401.06|6401.06|6401.06|0
1648823940000|2022-04-01 14:39:00|6400.81|6400.81|6400.81|6400.81|6400.81|6400.81|6400.81|6400.81|0
1648823950000|2022-04-01 14:39:10|6399.88|6399.88|6399.88|6399.88|6399.88|6399.88|6399.88|6399.88|0
1648823960000|2022-04-01 14:39:20|6399.61|6399.61|6399.37|6399.37|6399.61|6399.61|6399.37|6399.37|0
1648824000000|2022-04-01 14:40:00|6397.59|6397.59|6397.59|6397.59|6397.59|6397.59|6397.59|6397.59|0
1648824030000|2022-04-01 14:40:30|6397.7|6397.7|6397.59|6397.59|6397.7|6397.7|6397.59|6397.59|0
1648824040000|2022-04-01 14:40:40|6397.34|6397.34|6397.34|6397.34|6397.34|6397.34|6397.34|6397.34|0
1648824060000|2022-04-01 14:41:00|6397.46|6397.46|6397.57|6397.57|6397.57|6397.57|6397.46|6397.46|0
1648824070000|2022-04-01 14:41:10|6396.9|6396.9|6396.65|6396.65|6396.9|6396.9|6396.65|6396.65|0
1648824110000|2022-04-01 14:41:50|6394.87|6394.87|6394.87|6394.87|6394.87|6394.87|6394.87|6394.87|0
1648824120000|2022-04-01 14:42:00|6394.99|6394.99|6395.22|6395.22|6395.22|6395.22|6394.99|6394.99|0
1648824140000|2022-04-01 14:42:20|6394.88|6394.88|6392.86|6392.86|6394.88|6394.88|6392.86|6392.86|0
1648824200000|2022-04-01 14:43:20|6391.08|6391.08|6391.08|6391.08|6391.08|6391.08|6391.08|6391.08|0
1648824220000|2022-04-01 14:43:40|6390.96|6390.96|6391.19|6391.19|6391.19|6391.19|6390.84|6390.84|0
1648824250000|2022-04-01 14:44:10|6391.31|6391.31|6391.54|6391.54|6391.54|6391.54|6391.31|6391.31|0
1648824260000|2022-04-01 14:44:20|6391.66|6391.66|6391.89|6391.89|6391.89|6391.89|6391.66|6391.66|0
1648824270000|2022-04-01 14:44:30|6390.11|6390.11|6389.63|6389.63|6390.11|6390.11|6389.51|6389.51|0
1648824280000|2022-04-01 14:44:40|6387.85|6387.85|6387.85|6387.85|6387.85|6387.85|6387.85|6387.85|0
1648824290000|2022-04-01 14:44:50|6389.63|6389.63|6391.66|6391.66|6391.66|6391.66|6389.63|6389.63|0
1648824300000|2022-04-01 14:45:00|6389.88|6389.88|6389.53|6389.53|6389.88|6389.88|6389.53|6389.53|0
1648824310000|2022-04-01 14:45:10|6389.28|6389.28|6389.28|6389.28|6389.28|6389.28|6389.28|6389.28|0
1648824320000|2022-04-01 14:45:20|6389.03|6389.03|6389.03|6389.03|6389.03|6389.03|6389.03|6389.03|0
1648824330000|2022-04-01 14:45:30|6392.6|6392.6|6393.18|6393.18|6393.18|6393.18|6392.6|6392.6|0
1648824340000|2022-04-01 14:45:40|6392.93|6392.93|6392.93|6392.93|6392.93|6392.93|6392.93|6392.93|0
1648824360000|2022-04-01 14:46:00|6393.18|6393.18|6393.18|6393.18|6393.18|6393.18|6393.18|6393.18|0
1648824380000|2022-04-01 14:46:20|6392.84|6392.84|6392.26|6392.26|6393.18|6393.18|6392.26|6392.26|0
1648824410000|2022-04-01 14:46:50|6392.51|6392.51|6392.51|6392.51|6392.51|6392.51|6392.51|6392.51|0
1648824420000|2022-04-01 14:47:00|6393.18|6393.18|6393.18|6393.18|6393.18|6393.18|6393.18|6393.18|0
1648824430000|2022-04-01 14:47:10|6393.53|6393.53|6393.53|6393.53|6393.53|6393.53|6393.53|6393.53|0
1648824460000|2022-04-01 14:47:40|6392.94|6392.94|6392.94|6392.94|6392.94|6392.94|6392.94|6392.94|0
1648824490000|2022-04-01 14:48:10|6393.47|6393.47|6393.81|6393.81|6393.81|6393.81|6393.47|6393.47|0
1648824520000|2022-04-01 14:48:40|6393.56|6393.56|6392.98|6392.98|6393.56|6393.56|6392.71|6392.71|0
1648824530000|2022-04-01 14:48:50|6393.31|6393.31|6393.31|6393.31|6393.31|6393.31|6393.31|6393.31|0
1648824540000|2022-04-01 14:49:00|6393.43|6393.43|6393.66|6393.66|6393.66|6393.66|6393.43|6393.43|0
1648824560000|2022-04-01 14:49:20|6391.88|6391.88|6393.66|6393.66|6393.66|6393.66|6391.88|6391.88|0
1648824570000|2022-04-01 14:49:30|6395.44|6395.44|6395.44|6395.44|6395.44|6395.44|6395.44|6395.44|0
1648824580000|2022-04-01 14:49:40|6395.9|6395.9|6396.73|6396.73|6396.73|6396.73|6395.9|6395.9|0
1648824590000|2022-04-01 14:49:50|6396.85|6396.85|6397.18|6397.18|6397.18|6397.18|6396.85|6396.85|0
1648824600000|2022-04-01 14:50:00|6397.52|6397.52|6397.18|6397.18|6397.52|6397.52|6397.18|6397.18|0
1648824640000|2022-04-01 14:50:40|6397.3|6397.3|6397.3|6397.3|6397.3|6397.3|6397.3|6397.3|0
1648824660000|2022-04-01 14:51:00|6397.53|6397.53|6400.52|6400.52|6400.52|6400.52|6397.53|6397.53|0
1648824670000|2022-04-01 14:51:10|6400.78|6400.78|6401.46|6401.46|6401.46|6401.46|6400.78|6400.78|0
1648824680000|2022-04-01 14:51:20|6401.7|6401.7|6401.46|6401.46|6401.7|6401.7|6401.46|6401.46|0
1648824700000|2022-04-01 14:51:40|6401.57|6401.57|6401.57|6401.57|6401.57|6401.57|6401.57|6401.57|0
1648824710000|2022-04-01 14:51:50|6399.46|6399.46|6399.21|6399.21|6399.46|6399.46|6399.21|6399.21|0
1648824730000|2022-04-01 14:52:10|6399.46|6399.46|6399.46|6399.46|6399.46|6399.46|6399.46|6399.46|0
1648824740000|2022-04-01 14:52:20|6399.34|6399.34|6399.34|6399.34|6399.34|6399.34|6399.34|6399.34|0
1648824770000|2022-04-01 14:52:50|6399.22|6399.22|6399.34|6399.34|6399.34|6399.34|6399.22|6399.22|0
1648824780000|2022-04-01 14:53:00|6399.96|6399.96|6399.72|6399.72|6399.96|6399.96|6399.72|6399.72|0
1648824830000|2022-04-01 14:53:50|6401.5|6401.5|6399.72|6399.72|6401.5|6401.5|6399.72|6399.72|0
1648824850000|2022-04-01 14:54:10|6399.6|6399.6|6399.6|6399.6|6399.6|6399.6|6399.6|6399.6|0
1648824870000|2022-04-01 14:54:30|6399.27|6399.27|6398.77|6398.77|6399.27|6399.27|6398.77|6398.77|0
1648824880000|2022-04-01 14:54:40|6399.02|6399.02|6399.02|6399.02|6399.02|6399.02|6399.02|6399.02|0
1648824890000|2022-04-01 14:54:50|6399.25|6399.25|6399.6|6399.6|6399.6|6399.6|6399.25|6399.25|0
1648824900000|2022-04-01 14:55:00|6400.09|6400.09|6399.98|6399.98|6400.09|6400.09|6399.98|6399.98|0
1648824930000|2022-04-01 14:55:30|6399.74|6399.74|6399.86|6399.86|6399.86|6399.86|6399.74|6399.74|0
1648824940000|2022-04-01 14:55:40|6399.6|6399.6|6399.35|6399.35|6399.6|6399.6|6399.35|6399.35|0
1648824950000|2022-04-01 14:55:50|6401.13|6401.13|6401.13|6401.13|6401.13|6401.13|6401.13|6401.13|0
1648824960000|2022-04-01 14:56:00|6399.35|6399.35|6401.13|6401.13|6401.13|6401.13|6399.35|6399.35|0
1648824970000|2022-04-01 14:56:10|6401.62|6401.62|6401.62|6401.62|6401.62|6401.62|6401.62|6401.62|0
1648824990000|2022-04-01 14:56:30|6401.89|6401.89|6401.89|6401.89|6401.89|6401.89|6401.89|6401.89|0
1648825000000|2022-04-01 14:56:40|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|6402.13|0
1648825010000|2022-04-01 14:56:50|6402.47|6402.47|6402.8|6402.8|6402.8|6402.8|6402.47|6402.47|0
1648825020000|2022-04-01 14:57:00|6404.59|6404.59|6404.92|6404.92|6404.92|6404.92|6404.59|6404.59|0
1648825030000|2022-04-01 14:57:10|6404.59|6404.59|6404.22|6404.22|6404.59|6404.59|6404.22|6404.22|0
1648825040000|2022-04-01 14:57:20|6404.69|6404.69|6404.69|6404.69|6404.69|6404.69|6404.69|6404.69|0
1648825050000|2022-04-01 14:57:30|6402.91|6402.91|6402.91|6402.91|6402.91|6402.91|6402.91|6402.91|0
1648825060000|2022-04-01 14:57:40|6402.67|6402.67|6402.67|6402.67|6402.67|6402.67|6402.67|6402.67|0
1648825070000|2022-04-01 14:57:50|6402.34|6402.34|6402.09|6402.09|6402.34|6402.34|6402.09|6402.09|0
1648825080000|2022-04-01 14:58:00|6401.98|6401.98|6401.98|6401.98|6401.98|6401.98|6401.98|6401.98|0
1648825090000|2022-04-01 14:58:10|6401.73|6401.73|6401.73|6401.73|6401.73|6401.73|6401.73|6401.73|0
1648825100000|2022-04-01 14:58:20|6401.61|6401.61|6401.61|6401.61|6401.61|6401.61|6401.61|6401.61|0
1648825140000|2022-04-01 14:59:00|6401.96|6401.96|6403.87|6403.87|6403.87|6403.87|6401.16|6401.16|0
1648825150000|2022-04-01 14:59:10|6403.75|6403.75|6401.39|6401.39|6403.75|6403.75|6401.39|6401.39|0
1648825160000|2022-04-01 14:59:20|6401.06|6401.06|6401.06|6401.06|6401.06|6401.06|6401.06|6401.06|0
1648825170000|2022-04-01 14:59:30|6400.94|6400.94|6400.59|6400.59|6400.94|6400.94|6400.59|6400.59|0
1648825180000|2022-04-01 14:59:40|6402.37|6402.37|6403.05|6403.05|6403.05|6403.05|6402.37|6402.37|0
1648825190000|2022-04-01 14:59:50|6403.16|6403.16|6403.66|6403.66|6403.66|6403.66|6403.16|6403.16|0
1648825200000|2022-04-01 15:00:00|6403.54|6403.54|6403.54|6403.54|6403.54|6403.54|6403.54|6403.54|0
1648825210000|2022-04-01 15:00:10|6403.42|6403.42|6403.42|6403.42|6403.42|6403.42|6403.42|6403.42|0
1648825220000|2022-04-01 15:00:20|6403.31|6403.31|6403.31|6403.31|6403.31|6403.31|6403.31|6403.31|0
1648825230000|2022-04-01 15:00:30|6403.57|6403.57|6403.57|6403.57|6403.57|6403.57|6403.57|6403.57|0
1648825260000|2022-04-01 15:01:00|6401.79|6401.79|6401.79|6401.79|6401.79|6401.79|6401.79|6401.79|0
1648825280000|2022-04-01 15:01:20|6401.68|6401.68|6402.14|6402.14|6402.14|6402.14|6401.68|6401.68|0
1648825290000|2022-04-01 15:01:30|6402.37|6402.37|6402.49|6402.49|6402.49|6402.49|6402.37|6402.37|0
1648825300000|2022-04-01 15:01:40|6402.75|6402.75|6402.75|6402.75|6402.75|6402.75|6402.75|6402.75|0
1648825310000|2022-04-01 15:01:50|6400.97|6400.97|6400.97|6400.97|6400.97|6400.97|6400.97|6400.97|0
1648825320000|2022-04-01 15:02:00|6400.74|6400.74|6400.62|6400.62|6400.74|6400.74|6400.62|6400.62|0
1648825350000|2022-04-01 15:02:30|6400.74|6400.74|6400.74|6400.74|6400.74|6400.74|6400.74|6400.74|0
1648825370000|2022-04-01 15:02:50|6400.85|6400.85|6401.43|6401.43|6401.43|6401.43|6400.85|6400.85|0
1648825380000|2022-04-01 15:03:00|6401.08|6401.08|6400.84|6400.84|6401.08|6401.08|6400.84|6400.84|0
1648825390000|2022-04-01 15:03:10|6400.61|6400.61|6400.72|6400.72|6400.72|6400.72|6400.61|6400.61|0
1648825420000|2022-04-01 15:03:40|6402.5|6402.5|6402.5|6402.5|6402.5|6402.5|6402.5|6402.5|0
1648825430000|2022-04-01 15:03:50|6400.72|6400.72|6400.72|6400.72|6400.72|6400.72|6400.72|6400.72|0
1648825450000|2022-04-01 15:04:10|6400.03|6400.03|6400.03|6400.03|6400.03|6400.03|6400.03|6400.03|0
1648825460000|2022-04-01 15:04:20|6400.26|6400.26|6400.61|6400.61|6400.61|6400.61|6400.26|6400.26|0
1648825470000|2022-04-01 15:04:30|6400.02|6400.02|6400.02|6400.02|6400.02|6400.02|6400.02|6400.02|0
1648825490000|2022-04-01 15:04:50|6400.14|6400.14|6400.82|6400.82|6400.82|6400.82|6400.14|6400.14|0
1648825500000|2022-04-01 15:05:00|6400.71|6400.71|6400.36|6400.36|6400.71|6400.71|6400.36|6400.36|0
1648825510000|2022-04-01 15:05:10|6400.61|6400.61|6400.49|6400.49|6400.61|6400.61|6400.49|6400.49|0
1648825540000|2022-04-01 15:05:40|6402.27|6402.27|6404.28|6404.28|6404.28|6404.28|6402.27|6402.27|0
1648825550000|2022-04-01 15:05:50|6404.53|6404.53|6404.53|6404.53|6404.53|6404.53|6404.53|6404.53|0
1648825560000|2022-04-01 15:06:00|6404.87|6404.87|6404.87|6404.87|6404.87|6404.87|6404.87|6404.87|0
1648825630000|2022-04-01 15:07:10|6404.62|6404.62|6404.62|6404.62|6404.62|6404.62|6404.62|6404.62|0
1648825660000|2022-04-01 15:07:40|6404.87|6404.87|6406.65|6406.65|6406.65|6406.65|6404.87|6404.87|0
1648825670000|2022-04-01 15:07:50|6406.89|6406.89|6406.89|6406.89|6406.89|6406.89|6406.89|6406.89|0
1648825680000|2022-04-01 15:08:00|6406.65|6406.65|6406.65|6406.65|6406.65|6406.65|6406.65|6406.65|0
1648825690000|2022-04-01 15:08:10|6406.89|6406.89|6406.65|6406.65|6406.89|6406.89|6406.65|6406.65|0
1648825700000|2022-04-01 15:08:20|6406.98|6406.98|6406.98|6406.98|6406.98|6406.98|6406.98|6406.98|0
1648825710000|2022-04-01 15:08:30|6406.65|6406.65|6406.65|6406.65|6406.65|6406.65|6406.65|6406.65|0
1648825740000|2022-04-01 15:09:00|6406.76|6406.76|6406.88|6406.88|6406.88|6406.88|6406.76|6406.76|0
1648825750000|2022-04-01 15:09:10|6407.46|6407.46|6405.23|6405.23|6407.46|6407.46|6405.11|6405.11|0
1648825780000|2022-04-01 15:09:40|6403.45|6403.45|6403.45|6403.45|6403.45|6403.45|6403.45|6403.45|0
1648825860000|2022-04-01 15:11:00|6403.2|6403.2|6403.2|6403.2|6403.2|6403.2|6403.2|6403.2|0
1648825900000|2022-04-01 15:11:40|6404.98|6404.98|6404.98|6404.98|6404.98|6404.98|6404.98|6404.98|0
1648825910000|2022-04-01 15:11:50|6403.2|6403.2|6402.97|6402.97|6403.2|6403.2|6402.97|6402.97|0
1648825920000|2022-04-01 15:12:00|6402.85|6402.85|6402.85|6402.85|6402.85|6402.85|6402.85|6402.85|0
1648825960000|2022-04-01 15:12:40|6402.52|6402.52|6402.52|6402.52|6402.52|6402.52|6402.52|6402.52|0
1648825970000|2022-04-01 15:12:50|6402.63|6402.63|6402.63|6402.63|6402.63|6402.63|6402.63|6402.63|0
1648825990000|2022-04-01 15:13:10|6402.75|6402.75|6402.75|6402.75|6402.75|6402.75|6402.75|6402.75|0
1648826000000|2022-04-01 15:13:20|6402.63|6402.63|6402.63|6402.63|6402.63|6402.63|6402.63|6402.63|0
1648826050000|2022-04-01 15:14:10|6404.17|6404.17|6404.41|6404.41|6404.41|6404.41|6404.17|6404.17|0
1648826060000|2022-04-01 15:14:20|6404.75|6404.75|6404.75|6404.75|6404.75|6404.75|6404.75|6404.75|0
1648826100000|2022-04-01 15:15:00|6406.53|6406.53|6406.53|6406.53|6406.53|6406.53|6406.53|6406.53|0
1648826110000|2022-04-01 15:15:10|6406.76|6406.76|6407.62|6407.62|6407.62|6407.62|6406.76|6406.76|0
1648826120000|2022-04-01 15:15:20|6407.5|6407.5|6407.5|6407.5|6407.5|6407.5|6407.5|6407.5|0
1648826130000|2022-04-01 15:15:30|6407.77|6407.77|6407.77|6407.77|6407.77|6407.77|6407.77|6407.77|0
1648826140000|2022-04-01 15:15:40|6409.55|6409.55|6409.78|6409.78|6411.33|6411.33|6409.55|6409.55|0
1648826150000|2022-04-01 15:15:50|6411.56|6411.56|6411.56|6411.56|6411.56|6411.56|6411.56|6411.56|0
1648826160000|2022-04-01 15:16:00|6411.33|6411.33|6411.33|6411.33|6411.33|6411.33|6411.33|6411.33|0
1648826190000|2022-04-01 15:16:30|6409.55|6409.55|6409.55|6409.55|6409.55|6409.55|6409.55|6409.55|0
1648826200000|2022-04-01 15:16:40|6409.89|6409.89|6409.89|6409.89|6409.89|6409.89|6409.89|6409.89|0
1648826220000|2022-04-01 15:17:00|6409.63|6409.63|6409.88|6409.88|6409.88|6409.88|6409.63|6409.63|0
1648826250000|2022-04-01 15:17:30|6409.63|6409.63|6409.63|6409.63|6409.63|6409.63|6409.63|6409.63|0
1648826260000|2022-04-01 15:17:40|6409.75|6409.75|6409.86|6409.86|6409.86|6409.86|6409.75|6409.75|0
1648826270000|2022-04-01 15:17:50|6409.98|6409.98|6410.31|6410.31|6410.31|6410.31|6409.98|6409.98|0
1648826280000|2022-04-01 15:18:00|6410.56|6410.56|6410.31|6410.31|6410.56|6410.56|6410.31|6410.31|0
1648826290000|2022-04-01 15:18:10|6410.65|6410.65|6410.99|6410.99|6410.99|6410.99|6410.65|6410.65|0
1648826300000|2022-04-01 15:18:20|6411.25|6411.25|6411.25|6411.25|6411.25|6411.25|6411.25|6411.25|0
1648826320000|2022-04-01 15:18:40|6411.5|6411.5|6409.37|6409.37|6411.5|6411.5|6409.37|6409.37|0
1648826340000|2022-04-01 15:19:00|6411.15|6411.15|6411.15|6411.15|6411.15|6411.15|6411.15|6411.15|0
1648826380000|2022-04-01 15:19:40|6409.37|6409.37|6409.14|6409.14|6409.37|6409.37|6409.14|6409.14|0
1648826390000|2022-04-01 15:19:50|6410.92|6410.92|6410.67|6410.67|6410.92|6410.92|6410.67|6410.67|0
1648826400000|2022-04-01 15:20:00|6410.56|6410.56|6408.08|6408.08|6410.56|6410.56|6408.08|6408.08|0
1648826410000|2022-04-01 15:20:10|6407.96|6407.96|6407.73|6407.73|6407.96|6407.96|6407.73|6407.73|0
1648826440000|2022-04-01 15:20:40|6407.98|6407.98|6407.98|6407.98|6407.98|6407.98|6407.98|6407.98|0
1648826450000|2022-04-01 15:20:50|6408.21|6408.21|6408.44|6408.44|6408.44|6408.44|6408.21|6408.21|0
1648826460000|2022-04-01 15:21:00|6408.69|6408.69|6408.69|6408.69|6408.69|6408.69|6408.69|6408.69|0
1648826480000|2022-04-01 15:21:20|6408.57|6408.57|6408.45|6408.45|6408.57|6408.57|6408.45|6408.45|0
1648826550000|2022-04-01 15:22:30|6408.7|6408.7|6408.7|6408.7|6408.7|6408.7|6408.7|6408.7|0
1648826560000|2022-04-01 15:22:40|6410.48|6410.48|6408.7|6408.7|6410.48|6410.48|6408.7|6408.7|0
1648826570000|2022-04-01 15:22:50|6408.82|6408.82|6408.7|6408.7|6408.82|6408.82|6408.7|6408.7|0
1648826590000|2022-04-01 15:23:10|6410.48|6410.48|6410.23|6410.23|6410.48|6410.48|6410.23|6410.23|0
1648826600000|2022-04-01 15:23:20|6408.45|6408.45|6408.22|6408.22|6408.45|6408.45|6408.22|6408.22|0
1648826620000|2022-04-01 15:23:40|6407.89|6407.89|6407.64|6407.64|6407.89|6407.89|6407.64|6407.64|0
1648826630000|2022-04-01 15:23:50|6409.42|6409.42|6409.42|6409.42|6409.42|6409.42|6409.42|6409.42|0
1648826640000|2022-04-01 15:24:00|6409.3|6409.3|6409.19|6409.19|6409.3|6409.3|6409.19|6409.19|0
1648826650000|2022-04-01 15:24:10|6409.44|6409.44|6409.44|6409.44|6409.44|6409.44|6409.44|6409.44|0
1648826690000|2022-04-01 15:24:50|6411.22|6411.22|6410.95|6410.95|6411.22|6411.22|6410.95|6410.95|0
1648826700000|2022-04-01 15:25:00|6410.71|6410.71|6410.71|6410.71|6410.71|6410.71|6410.71|6410.71|0
1648826710000|2022-04-01 15:25:10|6410.36|6410.36|6410.49|6410.49|6410.49|6410.49|6410.24|6410.24|0
1648826720000|2022-04-01 15:25:20|6410.24|6410.24|6410.24|6410.24|6410.24|6410.24|6409.89|6409.89|0
1648826730000|2022-04-01 15:25:30|6410.36|6410.36|6410.36|6410.36|6410.36|6410.36|6410.36|6410.36|0
1648826740000|2022-04-01 15:25:40|6412.14|6412.14|6412.14|6412.14|6412.14|6412.14|6412.14|6412.14|0
1648826750000|2022-04-01 15:25:50|6412.47|6412.47|6414.72|6414.72|6414.72|6414.72|6412.47|6412.47|0
1648826760000|2022-04-01 15:26:00|6414.6|6414.6|6414.6|6414.6|6414.6|6414.6|6414.6|6414.6|0
1648826770000|2022-04-01 15:26:10|6414.49|6414.49|6414.49|6414.49|6414.49|6414.49|6414.49|6414.49|0
1648826780000|2022-04-01 15:26:20|6414.37|6414.37|6412.59|6412.59|6414.37|6414.37|6412.59|6412.59|0
1648826790000|2022-04-01 15:26:30|6412.71|6412.71|6412.71|6412.71|6412.71|6412.71|6412.71|6412.71|0
1648826800000|2022-04-01 15:26:40|6412.95|6412.95|6412.95|6412.95|6412.95|6412.95|6412.95|6412.95|0
1648826810000|2022-04-01 15:26:50|6412.71|6412.71|6412.71|6412.71|6412.71|6412.71|6412.71|6412.71|0
1648826820000|2022-04-01 15:27:00|6410.93|6410.93|6410.42|6410.42|6412.44|6412.44|6410.42|6410.42|0
1648826830000|2022-04-01 15:27:10|6410.66|6410.66|6410.66|6410.66|6410.66|6410.66|6410.66|6410.66|0
1648826840000|2022-04-01 15:27:20|6410.55|6410.55|6410.55|6410.55|6410.55|6410.55|6410.55|6410.55|0
1648826850000|2022-04-01 15:27:30|6410.43|6410.43|6410.31|6410.31|6410.43|6410.43|6410.31|6410.31|0
1648826860000|2022-04-01 15:27:40|6408.53|6408.53|6408.53|6408.53|6408.53|6408.53|6408.53|6408.53|0
1648826890000|2022-04-01 15:28:10|6410.31|6410.31|6410.31|6410.31|6410.31|6410.31|6410.31|6410.31|0
1648826900000|2022-04-01 15:28:20|6410.2|6410.2|6409.97|6409.97|6410.2|6410.2|6409.97|6409.97|0
1648826910000|2022-04-01 15:28:30|6409.72|6409.72|6409.49|6409.49|6409.72|6409.72|6409.49|6409.49|0
1648826940000|2022-04-01 15:29:00|6407.71|6407.71|6405.93|6405.93|6407.71|6407.71|6405.93|6405.93|0
1648826950000|2022-04-01 15:29:10|6407.71|6407.71|6407.94|6407.94|6407.94|6407.94|6407.48|6407.48|0
1648826960000|2022-04-01 15:29:20|6408.19|6408.19|6408.52|6408.52|6408.52|6408.52|6408.19|6408.19|0
1648826970000|2022-04-01 15:29:30|6408.18|6408.18|6408.29|6408.29|6410.32|6410.32|6408.18|6408.18|0
1648826980000|2022-04-01 15:29:40|6407.96|6407.96|6408.21|6408.21|6408.21|6408.21|6406.43|6406.43|0
1648826990000|2022-04-01 15:29:50|6404.65|6404.65|6404.9|6404.9|6404.9|6404.9|6404.65|6404.65|0
1649056500000|2022-04-04 07:15:00|6423.04|6423.04|6422.8|6422.8|6423.04|6423.04|6422.8|6422.8|0
1649056530000|2022-04-04 07:15:30|6422.55|6422.55|6421.13|6421.13|6422.67|6422.67|6420.89|6420.89|0
1649056540000|2022-04-04 07:15:40|6422.91|6422.91|6423.58|6423.58|6423.58|6423.58|6422.91|6422.91|0
1649056550000|2022-04-04 07:15:50|6424.08|6424.08|6424.32|6424.32|6424.32|6424.32|6424.08|6424.08|0
1649056560000|2022-04-04 07:16:00|6424.66|6424.66|6429.06|6429.06|6429.06|6429.06|6424.66|6424.66|0
1649056570000|2022-04-04 07:16:10|6428.81|6428.81|6428.81|6428.81|6428.81|6428.81|6428.81|6428.81|0
1649056580000|2022-04-04 07:16:20|6428.32|6428.32|6428.06|6428.06|6428.32|6428.32|6428.06|6428.06|0
1649056590000|2022-04-04 07:16:30|6427.94|6427.94|6427.94|6427.94|6427.94|6427.94|6427.94|6427.94|0
1649056620000|2022-04-04 07:17:00|6426.96|6426.96|6426.39|6426.39|6426.96|6426.96|6426.16|6426.16|0
1649056630000|2022-04-04 07:17:10|6424.61|6424.61|6424.61|6424.61|6424.61|6424.61|6424.61|6424.61|0
1649056650000|2022-04-04 07:17:30|6424.38|6424.38|6424.38|6424.38|6424.38|6424.38|6424.38|6424.38|0
1649056680000|2022-04-04 07:18:00|6424.62|6424.62|6425.12|6425.12|6425.12|6425.12|6424.62|6424.62|0
1649056690000|2022-04-04 07:18:10|6426.9|6426.9|6426.9|6426.9|6426.9|6426.9|6426.9|6426.9|0
1649056710000|2022-04-04 07:18:30|6426.65|6426.65|6426.65|6426.65|6426.65|6426.65|6426.65|6426.65|0
1649056740000|2022-04-04 07:19:00|6426.77|6426.77|6424.74|6424.74|6426.77|6426.77|6424.74|6424.74|0
1649056750000|2022-04-04 07:19:10|6424.16|6424.16|6424.16|6424.16|6424.16|6424.16|6424.16|6424.16|0
1649056770000|2022-04-04 07:19:30|6422.38|6422.38|6423.65|6423.65|6423.65|6423.65|6422.38|6422.38|0
1649056780000|2022-04-04 07:19:40|6425.43|6425.43|6425.54|6425.54|6425.54|6425.54|6425.43|6425.43|0
1649056790000|2022-04-04 07:19:50|6426.21|6426.21|6426.21|6426.21|6426.21|6426.21|6426.21|6426.21|0
1649056810000|2022-04-04 07:20:10|6428.74|6428.74|6429.41|6429.41|6429.41|6429.41|6428.74|6428.74|0
1649056900000|2022-04-04 07:21:40|6429.52|6429.52|6429.64|6429.64|6429.64|6429.64|6429.52|6429.52|0
1649056910000|2022-04-04 07:21:50|6429.87|6429.87|6429.87|6429.87|6429.87|6429.87|6429.87|6429.87|0
1649056920000|2022-04-04 07:22:00|6435.21|6435.21|6435.21|6435.21|6435.21|6435.21|6435.21|6435.21|0
1649057050000|2022-04-04 07:24:10|6434.88|6434.88|6435.61|6435.61|6435.61|6435.61|6434.88|6434.88|0
1649057060000|2022-04-04 07:24:20|6435.37|6435.37|6435.37|6435.37|6435.37|6435.37|6435.37|6435.37|0
1649057070000|2022-04-04 07:24:30|6435.1|6435.1|6435.1|6435.1|6435.1|6435.1|6435.1|6435.1|0
1649057100000|2022-04-04 07:25:00|6433.32|6433.32|6433.08|6433.08|6433.32|6433.32|6433.08|6433.08|0
1649057120000|2022-04-04 07:25:20|6431.3|6431.3|6429.52|6429.52|6431.3|6431.3|6429.52|6429.52|0
1649057140000|2022-04-04 07:25:40|6431|6431|6430.75|6430.75|6431|6431|6430.75|6430.75|0
1649057150000|2022-04-04 07:25:50|6431|6431|6431.24|6431.24|6431.74|6431.74|6431|6431|0
1649057160000|2022-04-04 07:26:00|6431.98|6431.98|6431.98|6431.98|6431.98|6431.98|6431.98|6431.98|0
1649057170000|2022-04-04 07:26:10|6431.74|6431.74|6431.74|6431.74|6431.74|6431.74|6431.74|6431.74|0
1649057180000|2022-04-04 07:26:20|6432.9|6432.9|6432.9|6432.9|6432.9|6432.9|6432.9|6432.9|0
1649057190000|2022-04-04 07:26:30|6436.46|6436.46|6438.24|6438.24|6438.24|6438.24|6436.46|6436.46|0
1649057200000|2022-04-04 07:26:40|6436.46|6436.46|6436.46|6436.46|6436.46|6436.46|6436.46|6436.46|0
1649057230000|2022-04-04 07:27:10|6436.69|6436.69|6439.61|6439.61|6439.61|6439.61|6436.69|6436.69|0
1649057240000|2022-04-04 07:27:20|6440.08|6440.08|6440.08|6440.08|6440.08|6440.08|6440.08|6440.08|0
1649057300000|2022-04-04 07:28:20|6438.05|6438.05|6438.4|6438.4|6438.4|6438.4|6438.05|6438.05|0
1649057310000|2022-04-04 07:28:30|6438.51|6438.51|6438.27|6438.27|6438.51|6438.51|6438.27|6438.27|0
1649057320000|2022-04-04 07:28:40|6438.73|6438.73|6438.98|6438.98|6438.98|6438.98|6438.5|6438.5|0
1649057340000|2022-04-04 07:29:00|6440.76|6440.76|6440.87|6440.87|6440.87|6440.87|6440.76|6440.76|0
1649057350000|2022-04-04 07:29:10|6440.13|6440.13|6440.13|6440.13|6440.13|6440.13|6440.13|6440.13|0
1649057360000|2022-04-04 07:29:20|6439.88|6439.88|6439.88|6439.88|6439.88|6439.88|6439.88|6439.88|0
1649057400000|2022-04-04 07:30:00|6441.67|6441.67|6442.01|6442.01|6442.01|6442.01|6441.67|6441.67|0
1649057420000|2022-04-04 07:30:20|6442.36|6442.36|6442.36|6442.36|6442.36|6442.36|6442.36|6442.36|0
1649057440000|2022-04-04 07:30:40|6442.48|6442.48|6444.26|6444.26|6444.5|6444.5|6442.48|6442.48|0
1649057450000|2022-04-04 07:30:50|6444.37|6444.37|6444.62|6444.62|6444.62|6444.62|6444.37|6444.37|0
1649057460000|2022-04-04 07:31:00|6444.13|6444.13|6442|6442|6444.13|6444.13|6442|6442|0
1649057470000|2022-04-04 07:31:10|6442.26|6442.26|6442.26|6442.26|6442.26|6442.26|6442.26|6442.26|0
1649057510000|2022-04-04 07:31:50|6441.57|6441.57|6441.57|6441.57|6441.57|6441.57|6441.57|6441.57|0
1649057520000|2022-04-04 07:32:00|6440.83|6440.83|6440.83|6440.83|6440.83|6440.83|6440.83|6440.83|0
1649057530000|2022-04-04 07:32:10|6441.06|6441.06|6441.06|6441.06|6441.06|6441.06|6441.06|6441.06|0
1649057540000|2022-04-04 07:32:20|6442.84|6442.84|6443.09|6443.09|6443.09|6443.09|6442.84|6442.84|0
1649057560000|2022-04-04 07:32:40|6443.58|6443.58|6443.84|6443.84|6443.84|6443.84|6443.58|6443.58|0
1649057570000|2022-04-04 07:32:50|6445.62|6445.62|6445.87|6445.87|6445.87|6445.87|6445.62|6445.62|0
1649057580000|2022-04-04 07:33:00|6446.1|6446.1|6446.1|6446.1|6446.1|6446.1|6446.1|6446.1|0
1649057590000|2022-04-04 07:33:10|6445.61|6445.61|6445.61|6445.61|6445.61|6445.61|6445.61|6445.61|0
1649057600000|2022-04-04 07:33:20|6446.3|6446.3|6446.17|6446.17|6446.42|6446.42|6446.17|6446.17|0
1649057610000|2022-04-04 07:33:30|6446.84|6446.84|6446.84|6446.84|6446.84|6446.84|6446.84|6446.84|0
1649057620000|2022-04-04 07:33:40|6448.62|6448.62|6448.62|6448.62|6448.62|6448.62|6448.62|6448.62|0
1649057660000|2022-04-04 07:34:20|6448.74|6448.74|6448.39|6448.39|6448.74|6448.74|6448.28|6448.28|0
1649057710000|2022-04-04 07:35:10|6446.61|6446.61|6446.61|6446.61|6446.61|6446.61|6446.61|6446.61|0
1649057720000|2022-04-04 07:35:20|6444.83|6444.83|6444.83|6444.83|6444.83|6444.83|6444.83|6444.83|0
1649057760000|2022-04-04 07:36:00|6444.34|6444.34|6444.34|6444.34|6444.34|6444.34|6444.34|6444.34|0
1649057800000|2022-04-04 07:36:40|6444.83|6444.83|6444.72|6444.72|6444.83|6444.83|6444.72|6444.72|0
1649057860000|2022-04-04 07:37:40|6444.83|6444.83|6444.83|6444.83|6444.83|6444.83|6444.83|6444.83|0
1649057870000|2022-04-04 07:37:50|6444.5|6444.5|6444.5|6444.5|6444.5|6444.5|6444.5|6444.5|0
1649057880000|2022-04-04 07:38:00|6442.71|6442.71|6442.71|6442.71|6442.71|6442.71|6442.71|6442.71|0
1649057920000|2022-04-04 07:38:40|6446.61|6446.61|6446.61|6446.61|6446.61|6446.61|6446.61|6446.61|0
1649057930000|2022-04-04 07:38:50|6446.36|6446.36|6444.95|6444.95|6446.36|6446.36|6444.95|6444.95|0
1649057980000|2022-04-04 07:39:40|6444.72|6444.72|6444.72|6444.72|6444.72|6444.72|6444.72|6444.72|0
1649058000000|2022-04-04 07:40:00|6444.98|6444.98|6444.98|6444.98|6444.98|6444.98|6444.98|6444.98|0
1649058010000|2022-04-04 07:40:10|6444.72|6444.72|6444.46|6444.46|6444.72|6444.72|6444.46|6444.46|0
1649058060000|2022-04-04 07:41:00|6442.68|6442.68|6442.68|6442.68|6442.68|6442.68|6442.68|6442.68|0
1649058080000|2022-04-04 07:41:20|6442.43|6442.43|6442.43|6442.43|6442.43|6442.43|6442.43|6442.43|0
1649058090000|2022-04-04 07:41:30|6442.89|6442.89|6442.89|6442.89|6442.89|6442.89|6442.89|6442.89|0
1649058110000|2022-04-04 07:41:50|6442.65|6442.65|6442.4|6442.4|6442.65|6442.65|6442.4|6442.4|0
1649058180000|2022-04-04 07:43:00|6442.14|6442.14|6441.11|6441.11|6442.14|6442.14|6441.11|6441.11|0
1649058210000|2022-04-04 07:43:30|6440.86|6440.86|6440.86|6440.86|6440.86|6440.86|6440.86|6440.86|0
1649058230000|2022-04-04 07:43:50|6439.08|6439.08|6438.74|6438.74|6439.08|6439.08|6438.74|6438.74|0
1649058260000|2022-04-04 07:44:20|6436.96|6436.96|6436.96|6436.96|6436.96|6436.96|6436.96|6436.96|0
1649058270000|2022-04-04 07:44:30|6438.74|6438.74|6438.74|6438.74|6438.74|6438.74|6438.74|6438.74|0
1649058300000|2022-04-04 07:45:00|6436.96|6436.96|6436.96|6436.96|6436.96|6436.96|6436.96|6436.96|0
1649058390000|2022-04-04 07:46:30|6437.77|6437.77|6439.55|6439.55|6439.55|6439.55|6437.77|6437.77|0
1649058440000|2022-04-04 07:47:20|6438.07|6438.07|6438.07|6438.07|6438.07|6438.07|6438.07|6438.07|0
1649058490000|2022-04-04 07:48:10|6438.57|6438.57|6438.32|6438.32|6438.57|6438.57|6438.32|6438.32|0
1649058530000|2022-04-04 07:48:50|6434.76|6434.76|6434.76|6434.76|6434.76|6434.76|6434.76|6434.76|0
1649058560000|2022-04-04 07:49:20|6434.65|6434.65|6434.65|6434.65|6434.65|6434.65|6434.65|6434.65|0
1649058570000|2022-04-04 07:49:30|6434.99|6434.99|6434.25|6434.25|6434.99|6434.99|6434.25|6434.25|0
1649058580000|2022-04-04 07:49:40|6434.6|6434.6|6434.72|6434.72|6434.72|6434.72|6434.6|6434.6|0
1649058590000|2022-04-04 07:49:50|6434.6|6434.6|6434.6|6434.6|6434.6|6434.6|6434.6|6434.6|0
1649058600000|2022-04-04 07:50:00|6434.37|6434.37|6434.37|6434.37|6434.37|6434.37|6434.37|6434.37|0
1649058620000|2022-04-04 07:50:20|6434.62|6434.62|6434.62|6434.62|6434.62|6434.62|6434.62|6434.62|0
1649058630000|2022-04-04 07:50:30|6433.61|6433.61|6433.61|6433.61|6433.61|6433.61|6433.61|6433.61|0
1649058640000|2022-04-04 07:50:40|6433.38|6433.38|6433.38|6433.38|6433.38|6433.38|6433.38|6433.38|0
1649058670000|2022-04-04 07:51:10|6433.03|6433.03|6433.38|6433.38|6433.38|6433.38|6432.91|6432.91|0
1649058680000|2022-04-04 07:51:20|6433.26|6433.26|6432.91|6432.91|6433.26|6433.26|6432.91|6432.91|0
1649058690000|2022-04-04 07:51:30|6433.26|6433.26|6433.38|6433.38|6433.72|6433.72|6433.26|6433.26|0
1649058710000|2022-04-04 07:51:50|6431.6|6431.6|6428.01|6428.01|6431.6|6431.6|6428.01|6428.01|0
1649058740000|2022-04-04 07:52:20|6426.23|6426.23|6426.23|6426.23|6426.23|6426.23|6426.23|6426.23|0
1649058750000|2022-04-04 07:52:30|6426.35|6426.35|6426.35|6426.35|6426.35|6426.35|6426.35|6426.35|0
1649058770000|2022-04-04 07:52:50|6424.57|6424.57|6424.57|6424.57|6424.57|6424.57|6424.57|6424.57|0
1649058790000|2022-04-04 07:53:10|6424.45|6424.45|6426.57|6426.57|6426.57|6426.57|6424.45|6424.45|0
1649058800000|2022-04-04 07:53:20|6426.92|6426.92|6426.8|6426.8|6426.92|6426.92|6426.8|6426.8|0
1649058820000|2022-04-04 07:53:40|6426.46|6426.46|6426.46|6426.46|6426.46|6426.46|6426.46|6426.46|0
1649058840000|2022-04-04 07:54:00|6426.35|6426.35|6426.23|6426.23|6426.35|6426.35|6426.23|6426.23|0
1649058860000|2022-04-04 07:54:20|6426.35|6426.35|6426.35|6426.35|6426.35|6426.35|6426.35|6426.35|0
1649058870000|2022-04-04 07:54:30|6427.09|6427.09|6427.09|6427.09|6427.09|6427.09|6427.09|6427.09|0
1649058890000|2022-04-04 07:54:50|6425.31|6425.31|6425.31|6425.31|6425.31|6425.31|6425.31|6425.31|0
1649058910000|2022-04-04 07:55:10|6425.19|6425.19|6425.19|6425.19|6425.19|6425.19|6425.19|6425.19|0
1649058930000|2022-04-04 07:55:30|6425.42|6425.42|6425.42|6425.42|6425.42|6425.42|6425.42|6425.42|0
1649058960000|2022-04-04 07:56:00|6425.18|6425.18|6425.18|6425.18|6425.18|6425.18|6425.18|6425.18|0
1649058970000|2022-04-04 07:56:10|6423.4|6423.4|6423.4|6423.4|6423.4|6423.4|6423.4|6423.4|0
1649059040000|2022-04-04 07:57:20|6423.73|6423.73|6423.73|6423.73|6423.73|6423.73|6423.73|6423.73|0
1649059060000|2022-04-04 07:57:40|6423.85|6423.85|6424.18|6424.18|6424.18|6424.18|6423.85|6423.85|0
1649059120000|2022-04-04 07:58:40|6425.96|6425.96|6426.08|6426.08|6426.08|6426.08|6425.96|6425.96|0
1649059180000|2022-04-04 07:59:40|6425.73|6425.73|6425.96|6425.96|6425.96|6425.96|6425.73|6425.73|0
1649059190000|2022-04-04 07:59:50|6426.23|6426.23|6426.23|6426.23|6426.23|6426.23|6426.23|6426.23|0
1649059200000|2022-04-04 08:00:00|6426.34|6426.34|6426.34|6426.34|6426.34|6426.34|6426.34|6426.34|0
1649059220000|2022-04-04 08:00:20|6426.46|6426.46|6426.46|6426.46|6426.46|6426.46|6426.46|6426.46|0
1649059240000|2022-04-04 08:00:40|6428.24|6428.24|6428.24|6428.24|6428.24|6428.24|6426.46|6426.46|0
1649059260000|2022-04-04 08:01:00|6430.02|6430.02|6426.46|6426.46|6430.02|6430.02|6426.46|6426.46|0
1649059270000|2022-04-04 08:01:10|6426.23|6426.23|6426.23|6426.23|6426.23|6426.23|6426.23|6426.23|0
1649059280000|2022-04-04 08:01:20|6426.34|6426.34|6426.34|6426.34|6426.34|6426.34|6426.34|6426.34|0
1649059300000|2022-04-04 08:01:40|6426.81|6426.81|6426.81|6426.81|6426.81|6426.81|6426.81|6426.81|0
1649059320000|2022-04-04 08:02:00|6425.03|6425.03|6426.81|6426.81|6426.81|6426.81|6425.03|6425.03|0
1649059340000|2022-04-04 08:02:20|6425.03|6425.03|6425.03|6425.03|6425.03|6425.03|6425.03|6425.03|0
1649059370000|2022-04-04 08:02:50|6424.8|6424.8|6424.8|6424.8|6424.8|6424.8|6424.8|6424.8|0
1649059420000|2022-04-04 08:03:40|6424.3|6424.3|6424.27|6424.27|6424.3|6424.3|6424.27|6424.27|0
1649059430000|2022-04-04 08:03:50|6423.93|6423.93|6418.59|6418.59|6423.93|6423.93|6418.59|6418.59|0
1649059440000|2022-04-04 08:04:00|6420.37|6420.37|6422.15|6422.15|6422.15|6422.15|6420.37|6420.37|0
1649059450000|2022-04-04 08:04:10|6421.8|6421.8|6421.69|6421.69|6421.8|6421.8|6421.69|6421.69|0
1649059460000|2022-04-04 08:04:20|6420.95|6420.95|6420.95|6420.95|6420.95|6420.95|6420.95|6420.95|0
1649059480000|2022-04-04 08:04:40|6421.2|6421.2|6421.35|6421.35|6421.35|6421.35|6421.2|6421.2|0
1649059500000|2022-04-04 08:05:00|6421.85|6421.85|6420.41|6420.41|6422.19|6422.19|6420.07|6420.07|0
1649059510000|2022-04-04 08:05:10|6420.88|6420.88|6421.34|6421.34|6421.34|6421.34|6420.88|6420.88|0
1649059520000|2022-04-04 08:05:20|6423.12|6423.12|6424.9|6424.9|6424.9|6424.9|6423.12|6423.12|0
1649059530000|2022-04-04 08:05:30|6425.15|6425.15|6425.15|6425.15|6425.15|6425.15|6425.15|6425.15|0
1649059550000|2022-04-04 08:05:50|6425.03|6425.03|6425.03|6425.03|6425.03|6425.03|6425.03|6425.03|0
1649059560000|2022-04-04 08:06:00|6423.25|6423.25|6423.25|6423.25|6423.25|6423.25|6423.25|6423.25|0
1649059610000|2022-04-04 08:06:50|6423.37|6423.37|6423.37|6423.37|6423.37|6423.37|6423.37|6423.37|0
1649059630000|2022-04-04 08:07:10|6421.59|6421.59|6420.89|6420.89|6421.59|6421.59|6420.78|6420.78|0
1649059640000|2022-04-04 08:07:20|6421.24|6421.24|6421.24|6421.24|6421.24|6421.24|6421.24|6421.24|0
1649059660000|2022-04-04 08:07:40|6423.02|6423.02|6423.02|6423.02|6423.02|6423.02|6423.02|6423.02|0
1649059670000|2022-04-04 08:07:50|6423.25|6423.25|6423.48|6423.48|6423.48|6423.48|6423.25|6423.25|0
1649059700000|2022-04-04 08:08:20|6425.26|6425.26|6425.53|6425.53|6425.53|6425.53|6425.26|6425.26|0
1649059750000|2022-04-04 08:09:10|6423.75|6423.75|6425.53|6425.53|6425.53|6425.53|6423.75|6423.75|0
1649059760000|2022-04-04 08:09:20|6425.29|6425.29|6425.29|6425.29|6425.29|6425.29|6425.29|6425.29|0
1649059780000|2022-04-04 08:09:40|6427.22|6427.22|6425.69|6425.69|6427.47|6427.47|6425.69|6425.69|0
1649059810000|2022-04-04 08:10:10|6425.8|6425.8|6425.8|6425.8|6425.8|6425.8|6425.8|6425.8|0
1649059840000|2022-04-04 08:10:40|6426.07|6426.07|6426.07|6426.07|6426.07|6426.07|6426.07|6426.07|0
1649059900000|2022-04-04 08:11:40|6427.85|6427.85|6428.34|6428.34|6428.34|6428.34|6427.85|6427.85|0
1649059910000|2022-04-04 08:11:50|6428.57|6428.57|6430.35|6430.35|6430.35|6430.35|6426.79|6426.79|0
1649059950000|2022-04-04 08:12:30|6430.69|6430.69|6430.69|6430.69|6430.69|6430.69|6430.69|6430.69|0
1649059960000|2022-04-04 08:12:40|6430.35|6430.35|6430.35|6430.35|6430.35|6430.35|6430.35|6430.35|0
1649059980000|2022-04-04 08:13:00|6428.57|6428.57|6428.32|6428.32|6428.57|6428.57|6428.32|6428.32|0
1649059990000|2022-04-04 08:13:10|6430.11|6430.11|6427.83|6427.83|6430.11|6430.11|6427.83|6427.83|0
1649060000000|2022-04-04 08:13:20|6427.59|6427.59|6429.25|6429.25|6429.25|6429.25|6425.69|6425.69|0
1649060020000|2022-04-04 08:13:40|6429.74|6429.74|6429.74|6429.74|6429.74|6429.74|6429.74|6429.74|0
1649060080000|2022-04-04 08:14:40|6427.96|6427.96|6428.08|6428.08|6428.08|6428.08|6427.96|6427.96|0
1649060110000|2022-04-04 08:15:10|6429.86|6429.86|6428.08|6428.08|6429.86|6429.86|6428.08|6428.08|0
1649060120000|2022-04-04 08:15:20|6431.97|6431.97|6432.71|6432.71|6432.71|6432.71|6431.97|6431.97|0
1649060140000|2022-04-04 08:15:40|6432.96|6432.96|6434.74|6434.74|6434.74|6434.74|6432.96|6432.96|0
1649060150000|2022-04-04 08:15:50|6432.96|6432.96|6432.96|6432.96|6432.96|6432.96|6432.96|6432.96|0
1649060170000|2022-04-04 08:16:10|6432.29|6432.29|6432.29|6432.29|6432.29|6432.29|6432.29|6432.29|0
1649060180000|2022-04-04 08:16:20|6432.04|6432.04|6432.29|6432.29|6432.29|6432.29|6432.04|6432.04|0
1649060190000|2022-04-04 08:16:30|6431.94|6431.94|6434.3|6434.3|6434.3|6434.3|6431.94|6431.94|0
1649060310000|2022-04-04 08:18:30|6434.42|6434.42|6436.54|6436.54|6436.54|6436.54|6434.42|6434.42|0
1649060320000|2022-04-04 08:18:40|6434.76|6434.76|6434.76|6434.76|6434.76|6434.76|6434.76|6434.76|0
1649060330000|2022-04-04 08:18:50|6435.28|6435.28|6435.28|6435.28|6435.28|6435.28|6435.28|6435.28|0
1649060360000|2022-04-04 08:19:20|6436.27|6436.27|6436.27|6436.27|6436.27|6436.27|6436.27|6436.27|0
1649060400000|2022-04-04 08:20:00|6438.39|6438.39|6438.73|6438.73|6438.73|6438.73|6438.39|6438.39|0
1649060430000|2022-04-04 08:20:30|6439|6439|6438.73|6438.73|6439|6439|6438.73|6438.73|0
1649060450000|2022-04-04 08:20:50|6440.51|6440.51|6440.51|6440.51|6440.51|6440.51|6440.51|6440.51|0
1649060460000|2022-04-04 08:21:00|6442.29|6442.29|6442.29|6442.29|6442.29|6442.29|6442.29|6442.29|0
1649060470000|2022-04-04 08:21:10|6441.96|6441.96|6441.71|6441.71|6441.96|6441.96|6441.71|6441.71|0
1649060510000|2022-04-04 08:21:50|6437.57|6437.57|6435.54|6435.54|6437.57|6437.57|6435.54|6435.54|0
1649060530000|2022-04-04 08:22:10|6435.19|6435.19|6435.19|6435.19|6435.19|6435.19|6435.19|6435.19|0
1649060540000|2022-04-04 08:22:20|6435.46|6435.46|6435.46|6435.46|6435.46|6435.46|6435.46|6435.46|0
1649060560000|2022-04-04 08:22:40|6437.24|6437.24|6437.24|6437.24|6437.24|6437.24|6437.24|6437.24|0
1649060590000|2022-04-04 08:23:10|6436.9|6436.9|6436.9|6436.9|6436.9|6436.9|6436.9|6436.9|0
1649060600000|2022-04-04 08:23:20|6437.24|6437.24|6437.24|6437.24|6437.24|6437.24|6437.24|6437.24|0
1649060620000|2022-04-04 08:23:40|6439.6|6439.6|6439.6|6439.6|6439.6|6439.6|6439.6|6439.6|0
1649060640000|2022-04-04 08:24:00|6437.82|6437.82|6437.82|6437.82|6437.82|6437.82|6437.82|6437.82|0
1649060670000|2022-04-04 08:24:30|6437.94|6437.94|6437.94|6437.94|6437.94|6437.94|6437.94|6437.94|0
1649060710000|2022-04-04 08:25:10|6439.72|6439.72|6439.72|6439.72|6439.72|6439.72|6439.72|6439.72|0
1649060720000|2022-04-04 08:25:20|6439.22|6439.22|6439.22|6439.22|6439.22|6439.22|6439.22|6439.22|0
1649060750000|2022-04-04 08:25:50|6437.44|6437.44|6437.44|6437.44|6437.44|6437.44|6437.44|6437.44|0
1649060780000|2022-04-04 08:26:20|6437.33|6437.33|6437.33|6437.33|6437.33|6437.33|6437.33|6437.33|0
1649060790000|2022-04-04 08:26:30|6436.86|6436.86|6436.86|6436.86|6436.86|6436.86|6436.86|6436.86|0
1649060800000|2022-04-04 08:26:40|6437.1|6437.1|6437.1|6437.1|6437.1|6437.1|6437.1|6437.1|0
1649060830000|2022-04-04 08:27:10|6437.34|6437.34|6439.71|6439.71|6439.71|6439.71|6437.34|6437.34|0
1649060900000|2022-04-04 08:28:20|6439.44|6439.44|6439.11|6439.11|6439.44|6439.44|6439.11|6439.11|0
1649060920000|2022-04-04 08:28:40|6438.86|6438.86|6438.86|6438.86|6438.86|6438.86|6438.86|6438.86|0
1649060930000|2022-04-04 08:28:50|6438.74|6438.74|6438.63|6438.63|6438.74|6438.74|6438.63|6438.63|0
1649061000000|2022-04-04 08:30:00|6440.74|6440.74|6441.09|6441.09|6442.52|6442.52|6440.74|6440.74|0
1649061020000|2022-04-04 08:30:20|6439.31|6439.31|6439.31|6439.31|6439.31|6439.31|6439.31|6439.31|0
1649061030000|2022-04-04 08:30:30|6438.96|6438.96|6438.96|6438.96|6438.96|6438.96|6438.96|6438.96|0
1649061040000|2022-04-04 08:30:40|6440.74|6440.74|6442.52|6442.52|6442.52|6442.52|6440.74|6440.74|0
1649061060000|2022-04-04 08:31:00|6443.35|6443.35|6443.35|6443.35|6443.35|6443.35|6443.35|6443.35|0
1649061080000|2022-04-04 08:31:20|6443.7|6443.7|6443.7|6443.7|6443.7|6443.7|6443.7|6443.7|0
1649061110000|2022-04-04 08:31:50|6443.93|6443.93|6443.93|6443.93|6443.93|6443.93|6443.93|6443.93|0
1649061120000|2022-04-04 08:32:00|6441.66|6441.66|6441.66|6441.66|6441.66|6441.66|6441.66|6441.66|0
1649061130000|2022-04-04 08:32:10|6441.41|6441.41|6441.41|6441.41|6441.41|6441.41|6441.41|6441.41|0
1649061160000|2022-04-04 08:32:40|6440.92|6440.92|6440.92|6440.92|6440.92|6440.92|6440.92|6440.92|0
1649061190000|2022-04-04 08:33:10|6441.17|6441.17|6441.17|6441.17|6441.17|6441.17|6441.17|6441.17|0
1649061210000|2022-04-04 08:33:30|6440.92|6440.92|6440.92|6440.92|6440.92|6440.92|6440.92|6440.92|0
1649061260000|2022-04-04 08:34:20|6442.95|6442.95|6443.19|6443.19|6443.19|6443.19|6442.95|6442.95|0
1649061290000|2022-04-04 08:34:50|6442.95|6442.95|6442.95|6442.95|6442.95|6442.95|6442.95|6442.95|0
1649061410000|2022-04-04 08:36:50|6443.18|6443.18|6443.18|6443.18|6443.18|6443.18|6443.18|6443.18|0
1649061420000|2022-04-04 08:37:00|6443.42|6443.42|6441.64|6441.64|6443.42|6443.42|6441.64|6441.64|0
1649061430000|2022-04-04 08:37:10|6439.86|6439.86|6439.86|6439.86|6439.86|6439.86|6439.86|6439.86|0
1649061440000|2022-04-04 08:37:20|6439.75|6439.75|6439.52|6439.52|6439.75|6439.75|6439.52|6439.52|0
1649061500000|2022-04-04 08:38:20|6439.02|6439.02|6439.02|6439.02|6439.02|6439.02|6439.02|6439.02|0
1649061520000|2022-04-04 08:38:40|6438.91|6438.91|6438.91|6438.91|6438.91|6438.91|6438.91|6438.91|0
1649061540000|2022-04-04 08:39:00|6438.24|6438.24|6436.45|6436.45|6438.24|6438.24|6436.45|6436.45|0
1649061560000|2022-04-04 08:39:20|6436.11|6436.11|6436.11|6436.11|6436.11|6436.11|6436.11|6436.11|0
1649061630000|2022-04-04 08:40:30|6436.69|6436.69|6438.7|6438.7|6438.7|6438.7|6436.69|6436.69|0
1649061640000|2022-04-04 08:40:40|6440.48|6440.48|6442.26|6442.26|6442.26|6442.26|6440.48|6440.48|0
1649061660000|2022-04-04 08:41:00|6442.03|6442.03|6442.03|6442.03|6442.03|6442.03|6442.03|6442.03|0
1649061670000|2022-04-04 08:41:10|6440.25|6440.25|6438.22|6438.22|6440.25|6440.25|6438.22|6438.22|0
1649061680000|2022-04-04 08:41:20|6438.47|6438.47|6440.25|6440.25|6440.25|6440.25|6438.47|6438.47|0
1649061700000|2022-04-04 08:41:40|6438.47|6438.47|6438.47|6438.47|6438.47|6438.47|6438.47|6438.47|0
1649061720000|2022-04-04 08:42:00|6438.22|6438.22|6438.22|6438.22|6438.22|6438.22|6438.22|6438.22|0
1649061740000|2022-04-04 08:42:20|6436.44|6436.44|6435.77|6435.77|6436.44|6436.44|6435.77|6435.77|0
1649061750000|2022-04-04 08:42:30|6435.89|6435.89|6435.89|6435.89|6435.89|6435.89|6435.89|6435.89|0
1649061760000|2022-04-04 08:42:40|6434.11|6434.11|6434.11|6434.11|6434.11|6434.11|6434.11|6434.11|0
1649061780000|2022-04-04 08:43:00|6433.58|6433.58|6433.58|6433.58|6433.58|6433.58|6433.58|6433.58|0
1649061810000|2022-04-04 08:43:30|6431.8|6431.8|6431.8|6431.8|6431.8|6431.8|6431.8|6431.8|0
1649061820000|2022-04-04 08:43:40|6432.05|6432.05|6432.05|6432.05|6432.05|6432.05|6432.05|6432.05|0
1649061830000|2022-04-04 08:43:50|6431.55|6431.55|6435.11|6435.11|6435.11|6435.11|6431.55|6431.55|0
1649061840000|2022-04-04 08:44:00|6436.89|6436.89|6436.89|6436.89|6436.89|6436.89|6436.89|6436.89|0
1649061920000|2022-04-04 08:45:20|6437.13|6437.13|6437.13|6437.13|6437.13|6437.13|6437.13|6437.13|0
1649061930000|2022-04-04 08:45:30|6435.84|6435.84|6435.84|6435.84|6435.84|6435.84|6435.84|6435.84|0
1649061990000|2022-04-04 08:46:30|6436.07|6436.07|6436.07|6436.07|6436.07|6436.07|6436.07|6436.07|0
1649062040000|2022-04-04 08:47:20|6436.33|6436.33|6436.6|6436.6|6436.6|6436.6|6436.33|6436.33|0
1649062060000|2022-04-04 08:47:40|6436.93|6436.93|6437.05|6437.05|6437.05|6437.05|6436.93|6436.93|0
1649062100000|2022-04-04 08:48:20|6437.3|6437.3|6437.3|6437.3|6437.3|6437.3|6437.3|6437.3|0
1649062140000|2022-04-04 08:49:00|6436.8|6436.8|6436.8|6436.8|6436.8|6436.8|6436.8|6436.8|0
1649062160000|2022-04-04 08:49:20|6436.92|6436.92|6437.03|6437.03|6437.03|6437.03|6436.92|6436.92|0
1649062170000|2022-04-04 08:49:30|6436.8|6436.8|6436.8|6436.8|6436.8|6436.8|6436.8|6436.8|0
1649062180000|2022-04-04 08:49:40|6437.14|6437.14|6436.8|6436.8|6437.14|6437.14|6436.8|6436.8|0
1649062210000|2022-04-04 08:50:10|6437.14|6437.14|6437.14|6437.14|6437.14|6437.14|6437.14|6437.14|0
1649062220000|2022-04-04 08:50:20|6433.58|6433.58|6433.58|6433.58|6433.58|6433.58|6433.58|6433.58|0
1649062280000|2022-04-04 08:51:20|6433.33|6433.33|6433.33|6433.33|6433.33|6433.33|6433.33|6433.33|0
1649062290000|2022-04-04 08:51:30|6433.45|6433.45|6433.45|6433.45|6433.45|6433.45|6431.42|6431.42|0
1649062310000|2022-04-04 08:51:50|6433.94|6433.94|6433.94|6433.94|6433.94|6433.94|6433.94|6433.94|0
1649062320000|2022-04-04 08:52:00|6434.2|6434.2|6434.2|6434.2|6434.2|6434.2|6434.2|6434.2|0
1649062350000|2022-04-04 08:52:30|6432.42|6432.42|6432.42|6432.42|6432.42|6432.42|6432.42|6432.42|0
1649062370000|2022-04-04 08:52:50|6436.57|6436.57|6438.44|6438.44|6438.44|6438.44|6436.57|6436.57|0
1649062380000|2022-04-04 08:53:00|6438.68|6438.68|6438.68|6438.68|6438.68|6438.68|6438.68|6438.68|0
1649062390000|2022-04-04 08:53:10|6438.95|6438.95|6438.95|6438.95|6438.95|6438.95|6438.95|6438.95|0
1649062400000|2022-04-04 08:53:20|6438.83|6438.83|6438.83|6438.83|6438.83|6438.83|6438.83|6438.83|0
1649062420000|2022-04-04 08:53:40|6439.18|6439.18|6439.18|6439.18|6439.18|6439.18|6439.18|6439.18|0
1649062440000|2022-04-04 08:54:00|6438.84|6438.84|6438.84|6438.84|6438.84|6438.84|6438.84|6438.84|0
1649062470000|2022-04-04 08:54:30|6438.35|6438.35|6438.35|6438.35|6438.35|6438.35|6438.35|6438.35|0
1649062540000|2022-04-04 08:55:40|6438.58|6438.58|6438.58|6438.58|6438.58|6438.58|6438.58|6438.58|0
1649062550000|2022-04-04 08:55:50|6435.02|6435.02|6435.02|6435.02|6435.02|6435.02|6435.02|6435.02|0
1649062600000|2022-04-04 08:56:40|6435.25|6435.25|6435.25|6435.25|6435.25|6435.25|6435.25|6435.25|0
1649062630000|2022-04-04 08:57:10|6435.14|6435.14|6434.67|6434.67|6435.14|6435.14|6434.67|6434.67|0
1649062640000|2022-04-04 08:57:20|6432.89|6432.89|6432.89|6432.89|6432.89|6432.89|6432.89|6432.89|0
1649062690000|2022-04-04 08:58:10|6432.22|6432.22|6432.22|6432.22|6432.22|6432.22|6432.22|6432.22|0
1649062730000|2022-04-04 08:58:50|6432.45|6432.45|6432.45|6432.45|6432.45|6432.45|6432.45|6432.45|0
1649062760000|2022-04-04 08:59:20|6432.98|6432.98|6432.98|6432.98|6432.98|6432.98|6431.2|6431.2|0
1649062800000|2022-04-04 09:00:00|6432.49|6432.49|6432.73|6432.73|6432.73|6432.73|6432.49|6432.49|0
1649062830000|2022-04-04 09:00:30|6433.07|6433.07|6433.18|6433.18|6433.18|6433.18|6433.07|6433.07|0
1649062850000|2022-04-04 09:00:50|6433.3|6433.3|6433.3|6433.3|6433.3|6433.3|6433.3|6433.3|0
1649062860000|2022-04-04 09:01:00|6433.42|6433.42|6433.42|6433.42|6433.42|6433.42|6433.42|6433.42|0
1649062900000|2022-04-04 09:01:40|6433.15|6433.15|6433.15|6433.15|6433.15|6433.15|6433.15|6433.15|0
1649062910000|2022-04-04 09:01:50|6433.27|6433.27|6429.46|6429.46|6433.27|6433.27|6429.12|6429.12|0
1649062920000|2022-04-04 09:02:00|6428.97|6428.97|6429.21|6429.21|6429.21|6429.21|6428.72|6428.72|0
1649062930000|2022-04-04 09:02:10|6428.95|6428.95|6428.28|6428.28|6428.95|6428.95|6428.28|6428.28|0
1649062960000|2022-04-04 09:02:40|6428.16|6428.16|6428.16|6428.16|6428.16|6428.16|6428.16|6428.16|0
1649062970000|2022-04-04 09:02:50|6427.91|6427.91|6427.91|6427.91|6427.91|6427.91|6427.91|6427.91|0
1649063010000|2022-04-04 09:03:30|6425.8|6425.8|6424.02|6424.02|6425.8|6425.8|6424.02|6424.02|0
1649063030000|2022-04-04 09:03:50|6427.58|6427.58|6431.26|6431.26|6431.26|6431.26|6427.58|6427.58|0
1649063050000|2022-04-04 09:04:10|6433.04|6433.04|6433.28|6433.28|6433.28|6433.28|6433.04|6433.04|0
1649063070000|2022-04-04 09:04:30|6431.5|6431.5|6431.5|6431.5|6431.5|6431.5|6431.5|6431.5|0
1649063110000|2022-04-04 09:05:10|6431.39|6431.39|6431.39|6431.39|6431.39|6431.39|6431.39|6431.39|0
1649063120000|2022-04-04 09:05:20|6431.04|6431.04|6431.04|6431.04|6431.04|6431.04|6431.04|6431.04|0
1649063140000|2022-04-04 09:05:40|6427.48|6427.48|6427.48|6427.48|6427.48|6427.48|6427.48|6427.48|0
1649063180000|2022-04-04 09:06:20|6427.14|6427.14|6427.14|6427.14|6427.14|6427.14|6427.14|6427.14|0
1649063190000|2022-04-04 09:06:30|6427.03|6427.03|6427.03|6427.03|6427.03|6427.03|6427.03|6427.03|0
1649063200000|2022-04-04 09:06:40|6426.76|6426.76|6428.3|6428.3|6428.3|6428.3|6426.76|6426.76|0
1649063210000|2022-04-04 09:06:50|6430.08|6430.08|6430.08|6430.08|6430.08|6430.08|6430.08|6430.08|0
1649063230000|2022-04-04 09:07:10|6429.81|6429.81|6429.81|6429.81|6429.81|6429.81|6429.81|6429.81|0
1649063250000|2022-04-04 09:07:30|6428.03|6428.03|6428.03|6428.03|6428.03|6428.03|6428.03|6428.03|0
1649063290000|2022-04-04 09:08:10|6429.81|6429.81|6430.31|6430.31|6430.31|6430.31|6429.81|6429.81|0
1649063340000|2022-04-04 09:09:00|6432.09|6432.09|6432.09|6432.09|6432.09|6432.09|6432.09|6432.09|0
1649063350000|2022-04-04 09:09:10|6430.31|6430.31|6430.31|6430.31|6430.31|6430.31|6430.31|6430.31|0
1649063360000|2022-04-04 09:09:20|6430.07|6430.07|6430.07|6430.07|6430.07|6430.07|6430.07|6430.07|0
1649063380000|2022-04-04 09:09:40|6429.81|6429.81|6429.7|6429.7|6429.81|6429.81|6429.7|6429.7|0
1649063390000|2022-04-04 09:09:50|6427.92|6427.92|6427.92|6427.92|6427.92|6427.92|6427.92|6427.92|0
1649063400000|2022-04-04 09:10:00|6429.7|6429.7|6429.7|6429.7|6429.7|6429.7|6429.7|6429.7|0
1649063410000|2022-04-04 09:10:10|6429.43|6429.43|6426.8|6426.8|6429.43|6429.43|6426.8|6426.8|0
1649063420000|2022-04-04 09:10:20|6426.46|6426.46|6426.46|6426.46|6426.46|6426.46|6426.46|6426.46|0
1649063430000|2022-04-04 09:10:30|6426.72|6426.72|6426.34|6426.34|6426.72|6426.72|6426.34|6426.34|0
1649063480000|2022-04-04 09:11:20|6426.46|6426.46|6426.46|6426.46|6426.46|6426.46|6426.46|6426.46|0
1649063490000|2022-04-04 09:11:30|6426.58|6426.58|6426.58|6426.58|6426.58|6426.58|6426.58|6426.58|0
1649063530000|2022-04-04 09:12:10|6426.84|6426.84|6426.84|6426.84|6426.84|6426.84|6426.84|6426.84|0
1649063570000|2022-04-04 09:12:50|6427.18|6427.18|6427.92|6427.92|6427.92|6427.92|6427.18|6427.18|0
1649063590000|2022-04-04 09:13:10|6429.7|6429.7|6429.7|6429.7|6429.7|6429.7|6429.7|6429.7|0
1649063630000|2022-04-04 09:13:50|6429.96|6429.96|6430.22|6430.22|6430.22|6430.22|6429.96|6429.96|0
1649063640000|2022-04-04 09:14:00|6430.47|6430.47|6430.47|6430.47|6430.47|6430.47|6430.47|6430.47|0
1649063660000|2022-04-04 09:14:20|6431.14|6431.14|6431.14|6431.14|6431.14|6431.14|6431.14|6431.14|0
1649063680000|2022-04-04 09:14:40|6430.91|6430.91|6430.91|6430.91|6430.91|6430.91|6430.91|6430.91|0
1649063700000|2022-04-04 09:15:00|6432.69|6432.69|6434.81|6434.81|6434.81|6434.81|6432.69|6432.69|0
1649063720000|2022-04-04 09:15:20|6433.03|6433.03|6433.03|6433.03|6433.03|6433.03|6433.03|6433.03|0
1649063730000|2022-04-04 09:15:30|6429.47|6429.47|6429.47|6429.47|6429.47|6429.47|6429.47|6429.47|0
1649063760000|2022-04-04 09:16:00|6429.22|6429.22|6427.94|6427.94|6429.22|6429.22|6427.94|6427.94|0
1649063770000|2022-04-04 09:16:10|6426.16|6426.16|6426.16|6426.16|6426.16|6426.16|6426.16|6426.16|0
1649063820000|2022-04-04 09:17:00|6427.94|6427.94|6427.94|6427.94|6427.94|6427.94|6427.94|6427.94|0
1649063840000|2022-04-04 09:17:20|6428.2|6428.2|6429.2|6429.2|6429.47|6429.47|6428.2|6428.2|0
1649063850000|2022-04-04 09:17:30|6432.76|6432.76|6438.1|6438.1|6438.1|6438.1|6432.76|6432.76|0
1649063890000|2022-04-04 09:18:10|6434.54|6434.54|6434.54|6434.54|6434.54|6434.54|6434.54|6434.54|0
1649063950000|2022-04-04 09:19:10|6434.3|6434.3|6434.3|6434.3|6434.3|6434.3|6434.3|6434.3|0
1649063960000|2022-04-04 09:19:20|6434.18|6434.18|6434.18|6434.18|6434.18|6434.18|6434.18|6434.18|0
1649064040000|2022-04-04 09:20:40|6432.4|6432.4|6432.4|6432.4|6432.4|6432.4|6432.4|6432.4|0
1649064070000|2022-04-04 09:21:10|6430.62|6430.62|6430.37|6430.37|6430.62|6430.62|6430.37|6430.37|0
1649064080000|2022-04-04 09:21:20|6428.07|6428.07|6426.29|6426.29|6428.07|6428.07|6426.29|6426.29|0
1649064140000|2022-04-04 09:22:20|6426.63|6426.63|6426.63|6426.63|6426.63|6426.63|6426.63|6426.63|0
1649064180000|2022-04-04 09:23:00|6428.41|6428.41|6428.41|6428.41|6428.41|6428.41|6428.41|6428.41|0
1649064200000|2022-04-04 09:23:20|6428.3|6428.3|6428.3|6428.3|6428.3|6428.3|6428.3|6428.3|0
1649064220000|2022-04-04 09:23:40|6426.52|6426.52|6426.52|6426.52|6426.52|6426.52|6426.52|6426.52|0
1649064230000|2022-04-04 09:23:50|6425.85|6425.85|6425.85|6425.85|6425.85|6425.85|6425.85|6425.85|0
1649064240000|2022-04-04 09:24:00|6425.61|6425.61|6425.61|6425.61|6425.61|6425.61|6425.61|6425.61|0
1649064270000|2022-04-04 09:24:30|6425.73|6425.73|6425.85|6425.85|6425.85|6425.85|6425.73|6425.73|0
1649064320000|2022-04-04 09:25:20|6425.11|6425.11|6424.99|6424.99|6425.11|6425.11|6424.99|6424.99|0
1649064330000|2022-04-04 09:25:30|6424.87|6424.87|6424.87|6424.87|6424.87|6424.87|6424.87|6424.87|0
1649064420000|2022-04-04 09:27:00|6425.34|6425.34|6425.34|6425.34|6425.34|6425.34|6425.34|6425.34|0
1649064480000|2022-04-04 09:28:00|6427.7|6427.7|6427.96|6427.96|6427.96|6427.96|6427.7|6427.7|0
1649064550000|2022-04-04 09:29:10|6430.08|6430.08|6428.3|6428.3|6430.08|6430.08|6428.3|6428.3|0
1649064570000|2022-04-04 09:29:30|6428.64|6428.64|6428.64|6428.64|6428.64|6428.64|6428.64|6428.64|0
1649064590000|2022-04-04 09:29:50|6428.3|6428.3|6428.3|6428.3|6428.3|6428.3|6428.3|6428.3|0
1649064670000|2022-04-04 09:31:10|6426.52|6426.52|6426.52|6426.52|6426.52|6426.52|6426.52|6426.52|0
1649064680000|2022-04-04 09:31:20|6426.18|6426.18|6426.18|6426.18|6426.18|6426.18|6426.18|6426.18|0
1649064740000|2022-04-04 09:32:20|6425.92|6425.92|6425.92|6425.92|6425.92|6425.92|6425.92|6425.92|0
1649064770000|2022-04-04 09:32:50|6424.14|6424.14|6424.14|6424.14|6424.14|6424.14|6424.14|6424.14|0
1649064780000|2022-04-04 09:33:00|6427.7|6427.7|6427.7|6427.7|6427.7|6427.7|6427.7|6427.7|0
1649064840000|2022-04-04 09:34:00|6427.96|6427.96|6427.96|6427.96|6427.96|6427.96|6427.96|6427.96|0
1649064850000|2022-04-04 09:34:10|6428.3|6428.3|6426.52|6426.52|6428.3|6428.3|6426.52|6426.52|0
1649064860000|2022-04-04 09:34:20|6428.3|6428.3|6428.3|6428.3|6428.3|6428.3|6428.3|6428.3|0
1649064910000|2022-04-04 09:35:10|6428.04|6428.04|6428.04|6428.04|6428.04|6428.04|6428.04|6428.04|0
1649064930000|2022-04-04 09:35:30|6426.26|6426.26|6426.26|6426.26|6426.26|6426.26|6426.26|6426.26|0
1649064940000|2022-04-04 09:35:40|6426.01|6426.01|6426.01|6426.01|6426.01|6426.01|6426.01|6426.01|0
1649064950000|2022-04-04 09:35:50|6425.89|6425.89|6425.89|6425.89|6425.89|6425.89|6425.89|6425.89|0
1649064960000|2022-04-04 09:36:00|6425.78|6425.78|6425.78|6425.78|6425.78|6425.78|6425.78|6425.78|0
1649064980000|2022-04-04 09:36:20|6425.55|6425.55|6425.55|6425.55|6425.55|6425.55|6425.55|6425.55|0
1649065000000|2022-04-04 09:36:40|6427.33|6427.33|6427.33|6427.33|6427.33|6427.33|6427.33|6427.33|0
1649065070000|2022-04-04 09:37:50|6427.21|6427.21|6427.09|6427.09|6427.33|6427.33|6427.09|6427.09|0
1649065080000|2022-04-04 09:38:00|6427.33|6427.33|6427.33|6427.33|6427.33|6427.33|6427.33|6427.33|0
1649065090000|2022-04-04 09:38:10|6425.55|6425.55|6425.55|6425.55|6425.55|6425.55|6425.55|6425.55|0
1649065120000|2022-04-04 09:38:40|6425.66|6425.66|6425.66|6425.66|6425.66|6425.66|6425.66|6425.66|0
1649065170000|2022-04-04 09:39:30|6425.31|6425.31|6425.31|6425.31|6425.31|6425.31|6425.31|6425.31|0
1649065190000|2022-04-04 09:39:50|6425.07|6425.07|6425.07|6425.07|6425.07|6425.07|6425.07|6425.07|0
1649065200000|2022-04-04 09:40:00|6425.31|6425.31|6424.98|6424.98|6425.31|6425.31|6424.98|6424.98|0
1649065210000|2022-04-04 09:40:10|6425.23|6425.23|6425.23|6425.23|6425.23|6425.23|6425.23|6425.23|0
1649065220000|2022-04-04 09:40:20|6427.59|6427.59|6431.15|6431.15|6431.15|6431.15|6427.59|6427.59|0
1649065240000|2022-04-04 09:40:40|6430.9|6430.9|6430.9|6430.9|6430.9|6430.9|6430.9|6430.9|0
1649065250000|2022-04-04 09:40:50|6429.12|6429.12|6427.34|6427.34|6429.12|6429.12|6427.34|6427.34|0
1649065260000|2022-04-04 09:41:00|6426.88|6426.88|6426.76|6426.76|6426.88|6426.88|6426.76|6426.76|0
1649065270000|2022-04-04 09:41:10|6426.65|6426.65|6427.23|6427.23|6427.23|6427.23|6426.65|6426.65|0
1649065290000|2022-04-04 09:41:30|6429.01|6429.01|6429.01|6429.01|6429.01|6429.01|6429.01|6429.01|0
1649065300000|2022-04-04 09:41:40|6429.24|6429.24|6429.24|6429.24|6429.24|6429.24|6429.24|6429.24|0
1649065310000|2022-04-04 09:41:50|6427.46|6427.46|6427.46|6427.46|6427.46|6427.46|6427.46|6427.46|0
1649065400000|2022-04-04 09:43:20|6425.68|6425.68|6425.68|6425.68|6425.68|6425.68|6425.68|6425.68|0
1649065410000|2022-04-04 09:43:30|6425.79|6425.79|6425.79|6425.79|6425.79|6425.79|6425.79|6425.79|0
1649065430000|2022-04-04 09:43:50|6423.68|6423.68|6423.79|6423.79|6423.79|6423.79|6423.68|6423.68|0
1649065440000|2022-04-04 09:44:00|6423.91|6423.91|6423.91|6423.91|6423.91|6423.91|6423.91|6423.91|0
1649065450000|2022-04-04 09:44:10|6424.02|6424.02|6424.02|6424.02|6424.02|6424.02|6424.02|6424.02|0
1649065460000|2022-04-04 09:44:20|6424.29|6424.29|6424.29|6424.29|6424.29|6424.29|6424.29|6424.29|0
1649065490000|2022-04-04 09:44:50|6424.62|6424.62|6424.74|6424.74|6424.74|6424.74|6424.62|6424.62|0
1649065510000|2022-04-04 09:45:10|6422.96|6422.96|6422.96|6422.96|6422.96|6422.96|6422.96|6422.96|0
1649065530000|2022-04-04 09:45:30|6422.73|6422.73|6422.61|6422.61|6422.73|6422.73|6422.61|6422.61|0
1649065540000|2022-04-04 09:45:40|6422.5|6422.5|6422.5|6422.5|6422.5|6422.5|6422.5|6422.5|0
1649065560000|2022-04-04 09:46:00|6419.89|6419.89|6418.11|6418.11|6419.89|6419.89|6418.11|6418.11|0
1649065570000|2022-04-04 09:46:10|6418.22|6418.22|6418.22|6418.22|6418.22|6418.22|6418.22|6418.22|0
1649065590000|2022-04-04 09:46:30|6420|6420|6420|6420|6420|6420|6420|6420|0
1649065600000|2022-04-04 09:46:40|6421.78|6421.78|6421.78|6421.78|6421.78|6421.78|6421.78|6421.78|0
1649065640000|2022-04-04 09:47:20|6421.67|6421.67|6421.54|6421.54|6421.67|6421.67|6421.32|6421.32|0
1649065680000|2022-04-04 09:48:00|6421.66|6421.66|6421.54|6421.54|6421.66|6421.66|6421.54|6421.54|0
1649065690000|2022-04-04 09:48:10|6421.88|6421.88|6421.3|6421.3|6421.88|6421.88|6421.3|6421.3|0
1649065720000|2022-04-04 09:48:40|6421.64|6421.64|6421.76|6421.76|6421.76|6421.76|6421.64|6421.64|0
1649065730000|2022-04-04 09:48:50|6421.64|6421.64|6421.41|6421.41|6421.88|6421.88|6421.41|6421.41|0
1649065770000|2022-04-04 09:49:30|6421.3|6421.3|6421.3|6421.3|6421.41|6421.41|6421.3|6421.3|0
1649065820000|2022-04-04 09:50:20|6421.53|6421.53|6421.53|6421.53|6421.53|6421.53|6421.53|6421.53|0
1649065860000|2022-04-04 09:51:00|6423.31|6423.31|6423.8|6423.8|6423.8|6423.8|6423.31|6423.31|0
1649065870000|2022-04-04 09:51:10|6422.02|6422.02|6422.02|6422.02|6422.02|6422.02|6422.02|6422.02|0
1649065880000|2022-04-04 09:51:20|6422.14|6422.14|6422.14|6422.14|6422.14|6422.14|6422.14|6422.14|0
1649065890000|2022-04-04 09:51:30|6422.47|6422.47|6422.47|6422.47|6422.47|6422.47|6422.47|6422.47|0
1649065900000|2022-04-04 09:51:40|6422.24|6422.24|6422.24|6422.24|6422.24|6422.24|6422.24|6422.24|0
1649065930000|2022-04-04 09:52:10|6424.02|6424.02|6424.02|6424.02|6424.02|6424.02|6424.02|6424.02|0
1649065940000|2022-04-04 09:52:20|6424.27|6424.27|6424.51|6424.51|6424.51|6424.51|6424.27|6424.27|0
1649065990000|2022-04-04 09:53:10|6424.75|6424.75|6427.2|6427.2|6427.2|6427.2|6424.75|6424.75|0
1649066020000|2022-04-04 09:53:40|6427.45|6427.45|6427.45|6427.45|6427.45|6427.45|6427.45|6427.45|0
1649066030000|2022-04-04 09:53:50|6426.77|6426.77|6426.77|6426.77|6426.77|6426.77|6426.77|6426.77|0
1649066060000|2022-04-04 09:54:20|6427.02|6427.02|6427.02|6427.02|6427.02|6427.02|6427.02|6427.02|0
1649066070000|2022-04-04 09:54:30|6423.46|6423.46|6423.46|6423.46|6423.46|6423.46|6423.46|6423.46|0
1649066090000|2022-04-04 09:54:50|6424.13|6424.13|6424.13|6424.13|6424.13|6424.13|6424.13|6424.13|0
1649066140000|2022-04-04 09:55:40|6424.94|6424.94|6424.94|6424.94|6424.94|6424.94|6424.94|6424.94|0
1649066150000|2022-04-04 09:55:50|6423.16|6423.16|6423.39|6423.39|6423.39|6423.39|6423.16|6423.16|0
1649066180000|2022-04-04 09:56:20|6423.51|6423.51|6423.51|6423.51|6423.51|6423.51|6423.51|6423.51|0
1649066200000|2022-04-04 09:56:40|6423.39|6423.39|6423.39|6423.39|6423.39|6423.39|6423.39|6423.39|0
1649066240000|2022-04-04 09:57:20|6423.66|6423.66|6423.13|6423.13|6423.66|6423.66|6423.13|6423.13|0
1649066250000|2022-04-04 09:57:30|6423.25|6423.25|6423.36|6423.36|6423.36|6423.36|6423.25|6423.25|0
1649066270000|2022-04-04 09:57:50|6421.58|6421.58|6421.92|6421.92|6421.92|6421.92|6421.58|6421.58|0
1649066280000|2022-04-04 09:58:00|6423.7|6423.7|6423.7|6423.7|6423.7|6423.7|6423.7|6423.7|0
1649066290000|2022-04-04 09:58:10|6423.94|6423.94|6427.75|6427.75|6427.75|6427.75|6423.94|6423.94|0
1649066310000|2022-04-04 09:58:30|6427.87|6427.87|6427.87|6427.87|6427.87|6427.87|6427.87|6427.87|0
1649066320000|2022-04-04 09:58:40|6427.62|6427.62|6427.62|6427.62|6427.62|6427.62|6427.62|6427.62|0
1649066340000|2022-04-04 09:59:00|6427.97|6427.97|6427.97|6427.97|6427.97|6427.97|6427.97|6427.97|0
1649066350000|2022-04-04 09:59:10|6427.85|6427.85|6427.85|6427.85|6427.85|6427.85|6427.85|6427.85|0
1649066370000|2022-04-04 09:59:30|6427.97|6427.97|6427.97|6427.97|6427.97|6427.97|6427.97|6427.97|0
1649066440000|2022-04-04 10:00:40|6428.55|6428.55|6428.55|6428.55|6428.55|6428.55|6428.55|6428.55|0
1649066460000|2022-04-04 10:01:00|6428.78|6428.78|6432.93|6432.93|6432.93|6432.93|6428.78|6428.78|0
1649066480000|2022-04-04 10:01:20|6433.67|6433.67|6433.67|6433.67|6433.67|6433.67|6433.67|6433.67|0
1649066490000|2022-04-04 10:01:30|6431.88|6431.88|6431.88|6431.88|6433.67|6433.67|6431.88|6431.88|0
1649066550000|2022-04-04 10:02:30|6432.23|6432.23|6432.23|6432.23|6432.23|6432.23|6432.23|6432.23|0
1649066590000|2022-04-04 10:03:10|6432.58|6432.58|6431.15|6431.15|6433.16|6433.16|6431.15|6431.15|0
1649066610000|2022-04-04 10:03:30|6429.37|6429.37|6429.37|6429.37|6429.37|6429.37|6429.37|6429.37|0
1649066650000|2022-04-04 10:04:10|6429.25|6429.25|6429.6|6429.6|6429.6|6429.6|6429.25|6429.25|0
1649066660000|2022-04-04 10:04:20|6429.83|6429.83|6429.83|6429.83|6429.83|6429.83|6429.83|6429.83|0
1649066670000|2022-04-04 10:04:30|6429.95|6429.95|6430.06|6430.06|6430.06|6430.06|6429.95|6429.95|0
1649066700000|2022-04-04 10:05:00|6431.84|6431.84|6431.84|6431.84|6431.84|6431.84|6431.84|6431.84|0
1649066720000|2022-04-04 10:05:20|6432.33|6432.33|6432.57|6432.57|6432.58|6432.58|6432.33|6432.33|0
1649066730000|2022-04-04 10:05:30|6432.32|6432.32|6432.32|6432.32|6432.32|6432.32|6432.32|6432.32|0
1649066740000|2022-04-04 10:05:40|6432.2|6432.2|6432.09|6432.09|6432.2|6432.2|6432.09|6432.09|0
1649066750000|2022-04-04 10:05:50|6432.32|6432.32|6432.32|6432.32|6432.32|6432.32|6432.2|6432.2|0
1649066790000|2022-04-04 10:06:30|6434.1|6434.1|6433.87|6433.87|6434.1|6434.1|6433.87|6433.87|0
1649066800000|2022-04-04 10:06:40|6433.75|6433.75|6433.75|6433.75|6435.53|6435.53|6433.75|6433.75|0
1649066830000|2022-04-04 10:07:10|6434.25|6434.25|6434.25|6434.25|6434.25|6434.25|6434.25|6434.25|0
1649066850000|2022-04-04 10:07:30|6434.58|6434.58|6434.25|6434.25|6434.58|6434.58|6434.25|6434.25|0
1649066870000|2022-04-04 10:07:50|6432.47|6432.47|6432.47|6432.47|6432.47|6432.47|6432.47|6432.47|0
1649066880000|2022-04-04 10:08:00|6434.25|6434.25|6436.37|6436.37|6436.37|6436.37|6434.25|6434.25|0
1649066900000|2022-04-04 10:08:20|6436.62|6436.62|6436.87|6436.87|6436.87|6436.87|6436.62|6436.62|0
1649066910000|2022-04-04 10:08:30|6437.11|6437.11|6437.11|6437.11|6437.11|6437.11|6437.11|6437.11|0
1649066920000|2022-04-04 10:08:40|6437.45|6437.45|6437.94|6437.94|6437.94|6437.94|6437.45|6437.45|0
1649066930000|2022-04-04 10:08:50|6437.71|6437.71|6437.71|6437.71|6437.71|6437.71|6437.71|6437.71|0
1649066950000|2022-04-04 10:09:10|6438.31|6438.31|6438.56|6438.56|6438.56|6438.56|6438.31|6438.31|0
1649066960000|2022-04-04 10:09:20|6440.34|6440.34|6444.14|6444.14|6444.14|6444.14|6440.34|6440.34|0
1649066970000|2022-04-04 10:09:30|6443.9|6443.9|6443.9|6443.9|6443.9|6443.9|6443.9|6443.9|0
1649067020000|2022-04-04 10:10:20|6439.75|6439.75|6435.95|6435.95|6439.75|6439.75|6434.17|6434.17|0
1649067030000|2022-04-04 10:10:30|6436.19|6436.19|6436.19|6436.19|6436.19|6436.19|6436.19|6436.19|0
1649067060000|2022-04-04 10:11:00|6435.96|6435.96|6435.96|6435.96|6435.96|6435.96|6435.96|6435.96|0
1649067070000|2022-04-04 10:11:10|6434.18|6434.18|6434.18|6434.18|6434.18|6434.18|6434.18|6434.18|0
1649067080000|2022-04-04 10:11:20|6434.07|6434.07|6433.82|6433.82|6434.07|6434.07|6433.82|6433.82|0
1649067100000|2022-04-04 10:11:40|6433.94|6433.94|6434.05|6434.05|6434.05|6434.05|6433.94|6433.94|0
1649067160000|2022-04-04 10:12:40|6433.72|6433.72|6433.72|6433.72|6433.72|6433.72|6433.72|6433.72|0
1649067180000|2022-04-04 10:13:00|6431.94|6431.94|6429.82|6429.82|6431.94|6431.94|6429.82|6429.82|0
1649067310000|2022-04-04 10:15:10|6426.26|6426.26|6426.26|6426.26|6426.26|6426.26|6426.26|6426.26|0
1649067320000|2022-04-04 10:15:20|6425.91|6425.91|6423.79|6423.79|6425.91|6425.91|6423.79|6423.79|0
1649067330000|2022-04-04 10:15:30|6424.02|6424.02|6424.02|6424.02|6424.02|6424.02|6424.02|6424.02|0
1649067340000|2022-04-04 10:15:40|6424.14|6424.14|6424.14|6424.14|6424.14|6424.14|6424.14|6424.14|0
1649067350000|2022-04-04 10:15:50|6423.87|6423.87|6423.87|6423.87|6423.87|6423.87|6423.87|6423.87|0
1649067380000|2022-04-04 10:16:20|6423.38|6423.38|6423.38|6423.38|6423.38|6423.38|6423.38|6423.38|0
1649067420000|2022-04-04 10:17:00|6421.6|6421.6|6421.6|6421.6|6421.6|6421.6|6421.6|6421.6|0
1649067540000|2022-04-04 10:19:00|6419.82|6419.82|6418.04|6418.04|6419.82|6419.82|6416.26|6416.26|0
1649067550000|2022-04-04 10:19:10|6417.81|6417.81|6416.79|6416.79|6417.81|6417.81|6416.79|6416.79|0
1649067560000|2022-04-04 10:19:20|6416.56|6416.56|6416.9|6416.9|6416.9|6416.9|6416.56|6416.56|0
1649067570000|2022-04-04 10:19:30|6415.12|6415.12|6412.33|6412.33|6415.12|6415.12|6412.33|6412.33|0
1649067600000|2022-04-04 10:20:00|6410.55|6410.55|6410.55|6410.55|6410.55|6410.55|6410.55|6410.55|0
1649067610000|2022-04-04 10:20:10|6412.33|6412.33|6412.33|6412.33|6412.33|6412.33|6412.33|6412.33|0
1649067620000|2022-04-04 10:20:20|6412.07|6412.07|6411.74|6411.74|6412.07|6412.07|6411.74|6411.74|0
1649067640000|2022-04-04 10:20:40|6408.17|6408.17|6408.17|6408.17|6408.17|6408.17|6408.17|6408.17|0
1649067650000|2022-04-04 10:20:50|6408.51|6408.51|6408.51|6408.51|6408.51|6408.51|6408.51|6408.51|0
1649067660000|2022-04-04 10:21:00|6408.17|6408.17|6408.17|6408.17|6408.17|6408.17|6408.17|6408.17|0
1649067670000|2022-04-04 10:21:10|6409.95|6409.95|6409.95|6409.95|6409.95|6409.95|6409.95|6409.95|0
1649067710000|2022-04-04 10:21:50|6409.72|6409.72|6410.06|6410.06|6410.06|6410.06|6409.72|6409.72|0
1649067720000|2022-04-04 10:22:00|6410.72|6410.72|6403.72|6403.72|6410.72|6410.72|6403.72|6403.72|0
1649067740000|2022-04-04 10:22:20|6402.71|6402.71|6402.71|6402.71|6402.71|6402.71|6402.71|6402.71|0
1649067750000|2022-04-04 10:22:30|6402.47|6402.47|6404.25|6404.25|6404.25|6404.25|6402.47|6402.47|0
1649067760000|2022-04-04 10:22:40|6404.6|6404.6|6404.6|6404.6|6404.6|6404.6|6404.6|6404.6|0
1649067800000|2022-04-04 10:23:20|6404.93|6404.93|6404.6|6404.6|6404.93|6404.93|6404.6|6404.6|0
1649067820000|2022-04-04 10:23:40|6404.71|6404.71|6404.71|6404.71|6404.71|6404.71|6404.71|6404.71|0
1649067830000|2022-04-04 10:23:50|6404.83|6404.83|6404.83|6404.83|6404.83|6404.83|6404.83|6404.83|0
1649067880000|2022-04-04 10:24:40|6405.32|6405.32|6405.81|6405.81|6405.81|6405.81|6405.32|6405.32|0
1649067890000|2022-04-04 10:24:50|6405.32|6405.32|6405.32|6405.32|6405.32|6405.32|6405.32|6405.32|0
1649067900000|2022-04-04 10:25:00|6405.57|6405.57|6411.42|6411.42|6411.42|6411.42|6405.57|6405.57|0
1649067940000|2022-04-04 10:25:40|6411.07|6411.07|6411.19|6411.19|6411.19|6411.19|6411.07|6411.07|0
1649068020000|2022-04-04 10:27:00|6411.68|6411.68|6412.18|6412.18|6412.51|6412.51|6411.68|6411.68|0
1649068180000|2022-04-04 10:29:40|6412.52|6412.52|6411.9|6411.9|6412.52|6412.52|6411.45|6411.45|0
1649068200000|2022-04-04 10:30:00|6412.23|6412.23|6411.9|6411.9|6412.23|6412.23|6411.9|6411.9|0
1649068220000|2022-04-04 10:30:20|6411.78|6411.78|6411.78|6411.78|6411.78|6411.78|6411.78|6411.78|0
1649068230000|2022-04-04 10:30:30|6412.03|6412.03|6415.59|6415.59|6415.59|6415.59|6412.03|6412.03|0
1649068240000|2022-04-04 10:30:40|6417.37|6417.37|6417.37|6417.37|6417.37|6417.37|6417.37|6417.37|0
1649068260000|2022-04-04 10:31:00|6417.25|6417.25|6417.25|6417.25|6417.25|6417.25|6417.25|6417.25|0
1649068280000|2022-04-04 10:31:20|6417.14|6417.14|6417.02|6417.02|6417.14|6417.14|6417.02|6417.02|0
1649068300000|2022-04-04 10:31:40|6416.68|6416.68|6416.68|6416.68|6416.68|6416.68|6416.68|6416.68|0
1649068340000|2022-04-04 10:32:20|6414.9|6414.9|6414.9|6414.9|6414.9|6414.9|6414.9|6414.9|0
1649068360000|2022-04-04 10:32:40|6413.11|6413.11|6413.11|6413.11|6413.11|6413.11|6413.11|6413.11|0
1649068370000|2022-04-04 10:32:50|6413.61|6413.61|6413.61|6413.61|6413.61|6413.61|6413.61|6413.61|0
1649068410000|2022-04-04 10:33:30|6415.39|6415.39|6415.39|6415.39|6415.39|6415.39|6415.39|6415.39|0
1649068420000|2022-04-04 10:33:40|6415.65|6415.65|6415.65|6415.65|6415.65|6415.65|6415.65|6415.65|0
1649068530000|2022-04-04 10:35:30|6415.07|6415.07|6415.07|6415.07|6415.07|6415.07|6415.07|6415.07|0
1649068540000|2022-04-04 10:35:40|6413.29|6413.29|6412.95|6412.95|6413.29|6413.29|6412.95|6412.95|0
1649068630000|2022-04-04 10:37:10|6411.16|6411.16|6410.59|6410.59|6411.16|6411.16|6410.59|6410.59|0
1649068640000|2022-04-04 10:37:20|6410.35|6410.35|6410.01|6410.01|6410.35|6410.35|6410.01|6410.01|0
1649068710000|2022-04-04 10:38:30|6410.35|6410.35|6410.35|6410.35|6410.35|6410.35|6410.35|6410.35|0
1649068720000|2022-04-04 10:38:40|6409.61|6409.61|6408.33|6408.33|6409.61|6409.61|6407.83|6407.83|0
1649068760000|2022-04-04 10:39:20|6408.57|6408.57|6408.57|6408.57|6408.57|6408.57|6408.57|6408.57|0
1649068790000|2022-04-04 10:39:50|6408.08|6408.08|6407.74|6407.74|6408.08|6408.08|6407.74|6407.74|0
1649068800000|2022-04-04 10:40:00|6407.86|6407.86|6408.09|6408.09|6408.09|6408.09|6407.86|6407.86|0
1649068840000|2022-04-04 10:40:40|6408.34|6408.34|6408.34|6408.34|6408.34|6408.34|6408.34|6408.34|0
1649068850000|2022-04-04 10:40:50|6409.01|6409.01|6409.01|6409.01|6409.01|6409.01|6409.01|6409.01|0
1649068860000|2022-04-04 10:41:00|6409.75|6409.75|6413.56|6413.56|6413.56|6413.56|6409.75|6409.75|0
1649068870000|2022-04-04 10:41:10|6413.06|6413.06|6409.5|6409.5|6413.06|6413.06|6409.5|6409.5|0
1649068880000|2022-04-04 10:41:20|6414.84|6414.84|6414.96|6414.96|6414.96|6414.96|6414.84|6414.84|0
1649068900000|2022-04-04 10:41:40|6415.3|6415.3|6415.3|6415.3|6415.3|6415.3|6415.3|6415.3|0
1649068930000|2022-04-04 10:42:10|6417.08|6417.08|6417.08|6417.08|6417.08|6417.08|6417.08|6417.08|0
1649068980000|2022-04-04 10:43:00|6417.19|6417.19|6417.19|6417.19|6417.19|6417.19|6417.19|6417.19|0
1649069090000|2022-04-04 10:44:50|6417.86|6417.86|6417.86|6417.86|6417.86|6417.86|6417.86|6417.86|0
1649069100000|2022-04-04 10:45:00|6417.98|6417.98|6418.21|6418.21|6418.21|6418.21|6417.98|6417.98|0
1649069110000|2022-04-04 10:45:10|6418.48|6418.48|6422.04|6422.04|6422.04|6422.04|6418.48|6418.48|0
1649069120000|2022-04-04 10:45:20|6421.92|6421.92|6421.92|6421.92|6421.92|6421.92|6421.92|6421.92|0
1649069190000|2022-04-04 10:46:30|6421.58|6421.58|6421.58|6421.58|6421.58|6421.58|6421.58|6421.58|0
1649069250000|2022-04-04 10:47:30|6421.7|6421.7|6421.7|6421.7|6421.7|6421.7|6421.7|6421.7|0
1649069290000|2022-04-04 10:48:10|6421.36|6421.36|6421.36|6421.36|6421.36|6421.36|6421.36|6421.36|0
1649069340000|2022-04-04 10:49:00|6421.03|6421.03|6419.86|6419.86|6421.03|6421.03|6419.86|6419.86|0
1649069350000|2022-04-04 10:49:10|6419.53|6419.53|6419.53|6419.53|6419.53|6419.53|6419.53|6419.53|0
1649069420000|2022-04-04 10:50:20|6419.41|6419.41|6419.41|6419.41|6419.41|6419.41|6419.41|6419.41|0
1649069480000|2022-04-04 10:51:20|6418.74|6418.74|6418.74|6418.74|6418.74|6418.74|6418.74|6418.74|0
1649069540000|2022-04-04 10:52:20|6418.86|6418.86|6418.86|6418.86|6418.86|6418.86|6418.86|6418.86|0
1649069610000|2022-04-04 10:53:30|6418.59|6418.59|6418.59|6418.59|6418.59|6418.59|6418.59|6418.59|0
1649069630000|2022-04-04 10:53:50|6417.18|6417.18|6417.18|6417.18|6417.18|6417.18|6417.18|6417.18|0
1649069640000|2022-04-04 10:54:00|6417.06|6417.06|6417.02|6417.02|6417.28|6417.28|6416.95|6416.95|0
1649069650000|2022-04-04 10:54:10|6417.14|6417.14|6417.14|6417.14|6417.14|6417.14|6417.14|6417.14|0
1649069660000|2022-04-04 10:54:20|6417.37|6417.37|6417.37|6417.37|6417.37|6417.37|6417.37|6417.37|0
1649069700000|2022-04-04 10:55:00|6416.7|6416.7|6416.7|6416.7|6416.7|6416.7|6416.7|6416.7|0
1649069720000|2022-04-04 10:55:20|6414.92|6414.92|6414.92|6414.92|6414.92|6414.92|6414.92|6414.92|0
1649069780000|2022-04-04 10:56:20|6415.03|6415.03|6415.03|6415.03|6415.03|6415.03|6415.03|6415.03|0
1649069860000|2022-04-04 10:57:40|6415.86|6415.86|6415.86|6415.86|6415.86|6415.86|6415.86|6415.86|0
1649069880000|2022-04-04 10:58:00|6415.61|6415.61|6415.61|6415.61|6415.61|6415.61|6415.61|6415.61|0
1649069980000|2022-04-04 10:59:40|6414.94|6414.94|6414.94|6414.94|6414.94|6414.94|6414.94|6414.94|0
1649069990000|2022-04-04 10:59:50|6415.06|6415.06|6415.06|6415.06|6415.06|6415.06|6415.06|6415.06|0
1649070040000|2022-04-04 11:00:40|6415.32|6415.32|6415.44|6415.44|6415.44|6415.44|6415.32|6415.32|0
1649070050000|2022-04-04 11:00:50|6417.22|6417.22|6417.22|6417.22|6417.22|6417.22|6417.22|6417.22|0
1649070150000|2022-04-04 11:02:30|6417.1|6417.1|6414.31|6414.31|6417.1|6417.1|6414.31|6414.31|0
1649070210000|2022-04-04 11:03:30|6414.08|6414.08|6414.08|6414.08|6414.08|6414.08|6414.08|6414.08|0
1649070220000|2022-04-04 11:03:40|6415.86|6415.86|6415.86|6415.86|6415.86|6415.86|6415.86|6415.86|0
1649070260000|2022-04-04 11:04:20|6415.51|6415.51|6415.86|6415.86|6415.86|6415.86|6415.51|6415.51|0
1649070280000|2022-04-04 11:04:40|6414.08|6414.08|6414.08|6414.08|6414.08|6414.08|6414.08|6414.08|0
1649070320000|2022-04-04 11:05:20|6413.84|6413.84|6413.84|6413.84|6413.84|6413.84|6413.37|6413.37|0
1649070340000|2022-04-04 11:05:40|6414.33|6414.33|6414.33|6414.33|6414.33|6414.33|6414.33|6414.33|0
1649070390000|2022-04-04 11:06:30|6412.55|6412.55|6412.55|6412.55|6412.55|6412.55|6412.55|6412.55|0
1649070410000|2022-04-04 11:06:50|6412.28|6412.28|6412.28|6412.28|6412.28|6412.28|6412.28|6412.28|0
1649070420000|2022-04-04 11:07:00|6411.79|6411.79|6411.79|6411.79|6411.79|6411.79|6411.79|6411.79|0
1649070450000|2022-04-04 11:07:30|6410.98|6410.98|6413.94|6413.94|6413.94|6413.94|6410.98|6410.98|0
1649070460000|2022-04-04 11:07:40|6413.83|6413.83|6412.73|6412.73|6414.18|6414.18|6412.39|6412.39|0
1649070470000|2022-04-04 11:07:50|6412.98|6412.98|6413.09|6413.09|6413.09|6413.09|6412.98|6412.98|0
1649070510000|2022-04-04 11:08:30|6413.21|6413.21|6413.21|6413.21|6413.21|6413.21|6413.21|6413.21|0
1649070520000|2022-04-04 11:08:40|6412.86|6412.86|6412.86|6412.86|6412.86|6412.86|6412.86|6412.86|0
1649070550000|2022-04-04 11:09:10|6413.13|6413.13|6413.62|6413.62|6413.62|6413.62|6413.13|6413.13|0
1649070580000|2022-04-04 11:09:40|6413.13|6413.13|6413.13|6413.13|6413.13|6413.13|6413.13|6413.13|0
1649070670000|2022-04-04 11:11:10|6414.91|6414.91|6414.91|6414.91|6414.91|6414.91|6414.91|6414.91|0
1649070680000|2022-04-04 11:11:20|6415.4|6415.4|6415.4|6415.4|6415.4|6415.4|6415.4|6415.4|0
1649070700000|2022-04-04 11:11:40|6415.73|6415.73|6415.73|6415.73|6415.73|6415.73|6415.73|6415.73|0
1649070720000|2022-04-04 11:12:00|6417.51|6417.51|6419.3|6419.3|6419.3|6419.3|6417.51|6417.51|0
1649070780000|2022-04-04 11:13:00|6419.56|6419.56|6419.56|6419.56|6419.56|6419.56|6419.56|6419.56|0
1649070800000|2022-04-04 11:13:20|6419.79|6419.79|6419.79|6419.79|6419.79|6419.79|6419.79|6419.79|0
1649070840000|2022-04-04 11:14:00|6421.57|6421.57|6421.57|6421.57|6421.57|6421.57|6421.57|6421.57|0
1649070860000|2022-04-04 11:14:20|6420.9|6420.9|6420.9|6420.9|6420.9|6420.9|6420.9|6420.9|0
1649070880000|2022-04-04 11:14:40|6421.01|6421.01|6421.01|6421.01|6421.01|6421.01|6421.01|6421.01|0
1649070920000|2022-04-04 11:15:20|6422.79|6422.79|6424.62|6424.62|6424.62|6424.62|6422.79|6422.79|0
1649070930000|2022-04-04 11:15:30|6425.36|6425.36|6425.36|6425.36|6427.14|6427.14|6425.36|6425.36|0
1649070960000|2022-04-04 11:16:00|6425.6|6425.6|6425.27|6425.27|6425.6|6425.6|6425.27|6425.27|0
1649070970000|2022-04-04 11:16:10|6423.49|6423.49|6423.49|6423.49|6423.49|6423.49|6423.49|6423.49|0
1649070990000|2022-04-04 11:16:30|6423.82|6423.82|6423.82|6423.82|6423.82|6423.82|6423.82|6423.82|0
1649071000000|2022-04-04 11:16:40|6425.94|6425.94|6425.94|6425.94|6425.94|6425.94|6425.94|6425.94|0
1649071010000|2022-04-04 11:16:50|6427.72|6427.72|6427.72|6427.72|6427.72|6427.72|6427.72|6427.72|0
1649071030000|2022-04-04 11:17:10|6427.05|6427.05|6427.05|6427.05|6427.05|6427.05|6427.05|6427.05|0
1649071040000|2022-04-04 11:17:20|6426.93|6426.93|6425.94|6425.94|6426.93|6426.93|6425.94|6425.94|0
1649071100000|2022-04-04 11:18:20|6426.28|6426.28|6428.31|6428.31|6428.31|6428.31|6426.28|6426.28|0
1649071150000|2022-04-04 11:19:10|6426.53|6426.53|6426.53|6426.53|6426.53|6426.53|6426.53|6426.53|0
1649071160000|2022-04-04 11:19:20|6425.85|6425.85|6425.36|6425.36|6425.85|6425.85|6425.36|6425.36|0
1649071200000|2022-04-04 11:20:00|6423.58|6423.58|6423.58|6423.58|6423.58|6423.58|6423.58|6423.58|0
1649071210000|2022-04-04 11:20:10|6421.8|6421.8|6421.31|6421.31|6421.8|6421.8|6421.31|6421.31|0
1649071250000|2022-04-04 11:20:50|6421.04|6421.04|6417.37|6417.37|6421.04|6421.04|6417.37|6417.37|0
1649071300000|2022-04-04 11:21:40|6417.25|6417.25|6417.25|6417.25|6417.25|6417.25|6417.25|6417.25|0
1649071320000|2022-04-04 11:22:00|6415.47|6415.47|6415.47|6415.47|6415.47|6415.47|6415.47|6415.47|0
1649071350000|2022-04-04 11:22:30|6415.12|6415.12|6415.01|6415.01|6415.12|6415.12|6415.01|6415.01|0
1649071440000|2022-04-04 11:24:00|6414.74|6414.74|6414.74|6414.74|6414.74|6414.74|6414.74|6414.74|0
1649071450000|2022-04-04 11:24:10|6414.86|6414.86|6414.86|6414.86|6414.86|6414.86|6414.86|6414.86|0
1649071460000|2022-04-04 11:24:20|6414.52|6414.52|6414.52|6414.52|6414.52|6414.52|6414.52|6414.52|0
1649071560000|2022-04-04 11:26:00|6414.19|6414.19|6414.19|6414.19|6414.19|6414.19|6414.19|6414.19|0
1649071690000|2022-04-04 11:28:10|6413.85|6413.85|6413.85|6413.85|6413.85|6413.85|6413.85|6413.85|0
1649071730000|2022-04-04 11:28:50|6410.29|6410.29|6410.29|6410.29|6410.29|6410.29|6410.29|6410.29|0
1649071800000|2022-04-04 11:30:00|6410.18|6410.18|6409.94|6409.94|6410.18|6410.18|6409.94|6409.94|0
1649071810000|2022-04-04 11:30:10|6410.18|6410.18|6410.18|6410.18|6410.18|6410.18|6410.18|6410.18|0
1649071840000|2022-04-04 11:30:40|6410.41|6410.41|6410.41|6410.41|6410.41|6410.41|6410.41|6410.41|0
1649071860000|2022-04-04 11:31:00|6410.07|6410.07|6410.07|6410.07|6410.07|6410.07|6410.07|6410.07|0
1649071880000|2022-04-04 11:31:20|6409.74|6409.74|6409.74|6409.74|6409.74|6409.74|6409.74|6409.74|0
1649071890000|2022-04-04 11:31:30|6407.96|6407.96|6407.96|6407.96|6407.96|6407.96|6407.96|6407.96|0
1649071930000|2022-04-04 11:32:10|6406.97|6406.97|6406.97|6406.97|6406.97|6406.97|6406.97|6406.97|0
1649071960000|2022-04-04 11:32:40|6405.19|6405.19|6404.85|6404.85|6405.19|6405.19|6404.85|6404.85|0
1649072000000|2022-04-04 11:33:20|6404.36|6404.36|6404.94|6404.94|6404.94|6404.94|6404.36|6404.36|0
1649072060000|2022-04-04 11:34:20|6404.7|6404.7|6404.7|6404.7|6404.7|6404.7|6404.7|6404.7|0
1649072080000|2022-04-04 11:34:40|6402.91|6402.91|6402.91|6402.91|6402.91|6402.91|6402.91|6402.91|0
1649072100000|2022-04-04 11:35:00|6403.03|6403.03|6403.03|6403.03|6403.03|6403.03|6403.03|6403.03|0
1649072120000|2022-04-04 11:35:20|6402.91|6402.91|6402.91|6402.91|6402.91|6402.91|6402.8|6402.8|0
1649072170000|2022-04-04 11:36:10|6402.8|6402.8|6402.57|6402.57|6402.8|6402.8|6402.57|6402.57|0
1649072190000|2022-04-04 11:36:30|6402.45|6402.45|6402.68|6402.68|6402.68|6402.68|6402.34|6402.34|0
1649072250000|2022-04-04 11:37:30|6402.19|6402.19|6402.19|6402.19|6402.19|6402.19|6402.19|6402.19|0
1649072290000|2022-04-04 11:38:10|6402.44|6402.44|6402.44|6402.44|6402.44|6402.44|6402.44|6402.44|0
1649072370000|2022-04-04 11:39:30|6404.22|6404.22|6406|6406|6406|6406|6404.22|6404.22|0
1649072530000|2022-04-04 11:42:10|6408.45|6408.45|6410.23|6410.23|6410.23|6410.23|6408.45|6408.45|0
1649072580000|2022-04-04 11:43:00|6410.11|6410.11|6410.11|6410.11|6410.11|6410.11|6410.11|6410.11|0
1649072600000|2022-04-04 11:43:20|6409.78|6409.78|6409.78|6409.78|6409.78|6409.78|6409.78|6409.78|0
1649072640000|2022-04-04 11:44:00|6409.66|6409.66|6409.55|6409.55|6409.66|6409.66|6409.55|6409.55|0
1649072650000|2022-04-04 11:44:10|6409.31|6409.31|6409.31|6409.31|6409.31|6409.31|6409.31|6409.31|0
1649072710000|2022-04-04 11:45:10|6409.56|6409.56|6409.56|6409.56|6409.56|6409.56|6409.56|6409.56|0
1649072830000|2022-04-04 11:47:10|6409.23|6409.23|6409.23|6409.23|6409.23|6409.23|6409.23|6409.23|0
1649072850000|2022-04-04 11:47:30|6407.45|6407.45|6407.45|6407.45|6407.45|6407.45|6407.45|6407.45|0
1649072870000|2022-04-04 11:47:50|6407.21|6407.21|6407.21|6407.21|6407.21|6407.21|6407.21|6407.21|0
1649072900000|2022-04-04 11:48:20|6407.55|6407.55|6407.43|6407.43|6407.55|6407.55|6407.43|6407.43|0
1649072920000|2022-04-04 11:48:40|6407.93|6407.93|6407.93|6407.93|6407.93|6407.93|6407.93|6407.93|0
1649072980000|2022-04-04 11:49:40|6408.26|6408.26|6407.77|6407.77|6408.26|6408.26|6407.77|6407.77|0
1649073010000|2022-04-04 11:50:10|6407.52|6407.52|6407.52|6407.52|6407.52|6407.52|6407.52|6407.52|0
1649073020000|2022-04-04 11:50:20|6407.77|6407.77|6407.77|6407.77|6407.77|6407.77|6407.77|6407.77|0
1649073030000|2022-04-04 11:50:30|6409.55|6409.55|6409.55|6409.55|6409.55|6409.55|6409.55|6409.55|0
1649073110000|2022-04-04 11:51:50|6409.21|6409.21|6409.21|6409.21|6409.21|6409.21|6409.21|6409.21|0
1649073180000|2022-04-04 11:53:00|6409.45|6409.45|6409.33|6409.33|6409.56|6409.56|6409.33|6409.33|0
1649073330000|2022-04-04 11:55:30|6409.58|6409.58|6409.33|6409.33|6409.58|6409.58|6409.33|6409.33|0
1649073350000|2022-04-04 11:55:50|6408.98|6408.98|6409.21|6409.21|6409.21|6409.21|6408.98|6408.98|0
1649073360000|2022-04-04 11:56:00|6409.58|6409.58|6411.92|6411.92|6411.92|6411.92|6409.58|6409.58|0
1649073370000|2022-04-04 11:56:10|6411.68|6411.68|6411.68|6411.68|6411.68|6411.68|6411.68|6411.68|0
1649073430000|2022-04-04 11:57:10|6411.56|6411.56|6411.56|6411.56|6411.56|6411.56|6411.56|6411.56|0
1649073470000|2022-04-04 11:57:50|6413.34|6413.34|6413.34|6413.34|6413.34|6413.34|6413.34|6413.34|0
1649073480000|2022-04-04 11:58:00|6411.56|6411.56|6411.56|6411.56|6411.56|6411.56|6411.56|6411.56|0
1649073490000|2022-04-04 11:58:10|6411.81|6411.81|6412.39|6412.39|6412.39|6412.39|6411.81|6411.81|0
1649073500000|2022-04-04 11:58:20|6412.14|6412.14|6412.14|6412.14|6412.14|6412.14|6412.14|6412.14|0
1649073530000|2022-04-04 11:58:50|6411.8|6411.8|6409.68|6409.68|6411.8|6411.8|6409.68|6409.68|0
1649073570000|2022-04-04 11:59:30|6409.93|6409.93|6409.93|6409.93|6409.93|6409.93|6409.93|6409.93|0
1649073600000|2022-04-04 12:00:00|6410.04|6410.04|6410.16|6410.16|6410.16|6410.16|6410.04|6410.04|0
1649073630000|2022-04-04 12:00:30|6410.49|6410.49|6410.61|6410.61|6410.61|6410.61|6410.49|6410.49|0
1649073680000|2022-04-04 12:01:20|6410.73|6410.73|6410.73|6410.73|6410.73|6410.73|6410.73|6410.73|0
1649073710000|2022-04-04 12:01:50|6411.06|6411.06|6411.06|6411.06|6411.06|6411.06|6411.06|6411.06|0
1649073720000|2022-04-04 12:02:00|6410.73|6410.73|6410.73|6410.73|6410.73|6410.73|6410.73|6410.73|0
1649073830000|2022-04-04 12:03:50|6412.51|6412.51|6412.51|6412.51|6412.51|6412.51|6412.51|6412.51|0
1649073860000|2022-04-04 12:04:20|6412.62|6412.62|6412.62|6412.62|6412.62|6412.62|6412.62|6412.62|0
1649073880000|2022-04-04 12:04:40|6412.29|6412.29|6412.29|6412.29|6412.29|6412.29|6412.29|6412.29|0
1649073900000|2022-04-04 12:05:00|6411.79|6411.79|6411.79|6411.79|6411.79|6411.79|6411.79|6411.79|0
1649073970000|2022-04-04 12:06:10|6411.91|6411.91|6412.03|6412.03|6412.03|6412.03|6411.91|6411.91|0
1649074000000|2022-04-04 12:06:40|6412.37|6412.37|6412.37|6412.37|6412.37|6412.37|6412.37|6412.37|0
1649074060000|2022-04-04 12:07:40|6412.26|6412.26|6412.26|6412.26|6412.26|6412.26|6412.26|6412.26|0
1649074110000|2022-04-04 12:08:30|6412.84|6412.84|6413.09|6413.09|6413.09|6413.09|6412.84|6412.84|0
1649074130000|2022-04-04 12:08:50|6413.2|6413.2|6413.2|6413.2|6413.2|6413.2|6413.2|6413.2|0
1649074140000|2022-04-04 12:09:00|6414.98|6414.98|6414.98|6414.98|6414.98|6414.98|6414.98|6414.98|0
1649074150000|2022-04-04 12:09:10|6413.2|6413.2|6413.2|6413.2|6413.2|6413.2|6413.2|6413.2|0
1649074160000|2022-04-04 12:09:20|6411.42|6411.42|6410.93|6410.93|6411.42|6411.42|6410.93|6410.93|0
1649074180000|2022-04-04 12:09:40|6410.43|6410.43|6410.19|6410.19|6410.43|6410.43|6410.19|6410.19|0
1649074200000|2022-04-04 12:10:00|6410.43|6410.43|6410.68|6410.68|6410.68|6410.68|6410.43|6410.43|0
1649074220000|2022-04-04 12:10:20|6408.9|6408.9|6408.23|6408.23|6408.9|6408.9|6408.23|6408.23|0
1649074230000|2022-04-04 12:10:30|6407.98|6407.98|6407.98|6407.98|6407.98|6407.98|6407.98|6407.98|0
1649074240000|2022-04-04 12:10:40|6407.72|6407.72|6407.72|6407.72|6407.72|6407.72|6407.72|6407.72|0
1649074270000|2022-04-04 12:11:10|6408.21|6408.21|6408.21|6408.21|6408.21|6408.21|6408.21|6408.21|0
1649074290000|2022-04-04 12:11:30|6407.69|6407.69|6407.8|6407.8|6407.8|6407.8|6407.69|6407.69|0
1649074330000|2022-04-04 12:12:10|6409.58|6409.58|6409.58|6409.58|6409.58|6409.58|6409.58|6409.58|0
1649074370000|2022-04-04 12:12:50|6408.84|6408.84|6408.84|6408.84|6408.84|6408.84|6408.84|6408.84|0
1649074380000|2022-04-04 12:13:00|6408.73|6408.73|6408.73|6408.73|6408.73|6408.73|6408.73|6408.73|0
1649074420000|2022-04-04 12:13:40|6410.75|6410.75|6414.9|6414.9|6414.9|6414.9|6410.75|6410.75|0
1649074430000|2022-04-04 12:13:50|6415.13|6415.13|6414.88|6414.88|6415.13|6415.13|6414.88|6414.88|0
1649074480000|2022-04-04 12:14:40|6413.1|6413.1|6413.1|6413.1|6413.1|6413.1|6413.1|6413.1|0
1649074500000|2022-04-04 12:15:00|6413.36|6413.36|6413.36|6413.36|6413.36|6413.36|6413.36|6413.36|0
1649074560000|2022-04-04 12:16:00|6413.6|6413.6|6411.82|6411.82|6413.6|6413.6|6411.82|6411.82|0
1649074590000|2022-04-04 12:16:30|6411.7|6411.7|6411.58|6411.58|6411.7|6411.7|6411.58|6411.58|0
1649074640000|2022-04-04 12:17:20|6411.34|6411.34|6411.34|6411.34|6411.34|6411.34|6411.34|6411.34|0
1649074680000|2022-04-04 12:18:00|6411|6411|6411|6411|6411|6411|6411|6411|0
1649074710000|2022-04-04 12:18:30|6410.75|6410.75|6411.09|6411.09|6411.09|6411.09|6410.75|6410.75|0
1649074740000|2022-04-04 12:19:00|6410.97|6410.97|6410.97|6410.97|6410.97|6410.97|6410.97|6410.97|0
1649074930000|2022-04-04 12:22:10|6410.73|6410.73|6410.73|6410.73|6410.73|6410.73|6410.73|6410.73|0
1649074970000|2022-04-04 12:22:50|6410.48|6410.48|6410.48|6410.48|6410.48|6410.48|6410.48|6410.48|0
1649075080000|2022-04-04 12:24:40|6410.73|6410.73|6410.73|6410.73|6410.73|6410.73|6410.73|6410.73|0
1649075100000|2022-04-04 12:25:00|6412.51|6412.51|6412.76|6412.76|6412.76|6412.76|6412.51|6412.51|0
1649075140000|2022-04-04 12:25:40|6414.54|6414.54|6414.88|6414.88|6414.88|6414.88|6414.54|6414.54|0
1649075170000|2022-04-04 12:26:10|6414.64|6414.64|6414.9|6414.9|6414.9|6414.9|6414.64|6414.64|0
1649075200000|2022-04-04 12:26:40|6416.68|6416.68|6416.93|6416.93|6416.93|6416.93|6416.68|6416.68|0
1649075210000|2022-04-04 12:26:50|6415.15|6415.15|6415.15|6415.15|6415.15|6415.15|6415.15|6415.15|0
1649075260000|2022-04-04 12:27:40|6415.48|6415.48|6415.48|6415.48|6415.48|6415.48|6415.48|6415.48|0
1649075290000|2022-04-04 12:28:10|6415.15|6415.15|6415.15|6415.15|6415.15|6415.15|6415.15|6415.15|0
1649075330000|2022-04-04 12:28:50|6415.26|6415.26|6415.15|6415.15|6415.26|6415.26|6415.15|6415.15|0
1649075370000|2022-04-04 12:29:30|6414.9|6414.9|6414.9|6414.9|6414.9|6414.9|6414.9|6414.9|0
1649075430000|2022-04-04 12:30:30|6416.68|6416.68|6416.68|6416.68|6416.68|6416.68|6416.68|6416.68|0
1649075470000|2022-04-04 12:31:10|6417.02|6417.02|6417.02|6417.02|6417.02|6417.02|6417.02|6417.02|0
1649075480000|2022-04-04 12:31:20|6416.9|6416.9|6416.9|6416.9|6416.9|6416.9|6416.9|6416.9|0
1649075510000|2022-04-04 12:31:50|6417.13|6417.13|6415.35|6415.35|6417.13|6417.13|6415.35|6415.35|0
1649075520000|2022-04-04 12:32:00|6415.47|6415.47|6415.47|6415.47|6415.47|6415.47|6415.47|6415.47|0
1649075660000|2022-04-04 12:34:20|6415.8|6415.8|6415.8|6415.8|6415.8|6415.8|6415.8|6415.8|0
1649075750000|2022-04-04 12:35:50|6415.47|6415.47|6415.47|6415.47|6415.47|6415.47|6415.47|6415.47|0
1649075760000|2022-04-04 12:36:00|6415.35|6415.35|6415.12|6415.12|6415.35|6415.35|6415.12|6415.12|0
1649075900000|2022-04-04 12:38:20|6414.87|6414.87|6414.62|6414.62|6414.87|6414.87|6414.38|6414.38|0
1649075920000|2022-04-04 12:38:40|6413.95|6413.95|6413.95|6413.95|6413.95|6413.95|6413.95|6413.95|0
1649075950000|2022-04-04 12:39:10|6413.84|6413.84|6413.72|6413.72|6413.84|6413.84|6413.72|6413.72|0
1649076020000|2022-04-04 12:40:20|6410.16|6410.16|6412.28|6412.28|6412.28|6412.28|6410.16|6410.16|0
1649076060000|2022-04-04 12:41:00|6411.94|6411.94|6411.94|6411.94|6411.94|6411.94|6411.94|6411.94|0
1649076090000|2022-04-04 12:41:30|6413.72|6413.72|6413.72|6413.72|6413.72|6413.72|6413.72|6413.72|0
1649076110000|2022-04-04 12:41:50|6413.97|6413.97|6413.97|6413.97|6413.97|6413.97|6413.97|6413.97|0
1649076120000|2022-04-04 12:42:00|6414.08|6414.08|6414.08|6414.08|6414.08|6414.08|6414.08|6414.08|0
1649076130000|2022-04-04 12:42:10|6413.97|6413.97|6413.97|6413.97|6413.97|6413.97|6413.97|6413.97|0
1649076200000|2022-04-04 12:43:20|6412.19|6412.19|6412.19|6412.19|6412.19|6412.19|6412.19|6412.19|0
1649076220000|2022-04-04 12:43:40|6411.94|6411.94|6411.94|6411.94|6411.94|6411.94|6411.94|6411.94|0
1649076290000|2022-04-04 12:44:50|6415.5|6415.5|6420.32|6420.32|6422.1|6422.1|6415.5|6415.5|0
1649076310000|2022-04-04 12:45:10|6418.2|6418.2|6417.86|6417.86|6418.2|6418.2|6417.86|6417.86|0
1649076320000|2022-04-04 12:45:20|6416.08|6416.08|6416.08|6416.08|6416.08|6416.08|6416.08|6416.08|0
1649076330000|2022-04-04 12:45:30|6414.3|6414.3|6414.3|6414.3|6414.3|6414.3|6414.3|6414.3|0
1649076340000|2022-04-04 12:45:40|6414.42|6414.42|6414.42|6414.42|6414.42|6414.42|6414.42|6414.42|0
1649076350000|2022-04-04 12:45:50|6413.93|6413.93|6413.93|6413.93|6413.93|6413.93|6413.93|6413.93|0
1649076430000|2022-04-04 12:47:10|6415.71|6415.71|6416.05|6416.05|6416.05|6416.05|6415.71|6415.71|0
1649076440000|2022-04-04 12:47:20|6415.94|6415.94|6415.94|6415.94|6415.94|6415.94|6415.94|6415.94|0
1649076450000|2022-04-04 12:47:30|6414.16|6414.16|6414.16|6414.16|6414.16|6414.16|6414.16|6414.16|0
1649076490000|2022-04-04 12:48:10|6414.27|6414.27|6414.27|6414.27|6414.27|6414.27|6414.27|6414.27|0
1649076550000|2022-04-04 12:49:10|6414.39|6414.39|6414.39|6414.39|6414.39|6414.39|6414.39|6414.39|0
1649076590000|2022-04-04 12:49:50|6414.88|6414.88|6414.88|6414.88|6414.88|6414.88|6414.88|6414.88|0
1649076620000|2022-04-04 12:50:20|6416.66|6416.66|6416.66|6416.66|6416.66|6416.66|6416.66|6416.66|0
1649076660000|2022-04-04 12:51:00|6416.55|6416.55|6416.43|6416.43|6416.66|6416.66|6416.43|6416.43|0
1649076680000|2022-04-04 12:51:20|6416.69|6416.69|6416.69|6416.69|6416.69|6416.69|6416.69|6416.69|0
1649076770000|2022-04-04 12:52:50|6416.58|6416.58|6416.58|6416.58|6416.58|6416.58|6416.58|6416.58|0
1649076800000|2022-04-04 12:53:20|6416.46|6416.46|6416.46|6416.46|6416.46|6416.46|6416.46|6416.46|0
1649076900000|2022-04-04 12:55:00|6417.2|6417.2|6417.32|6417.32|6417.32|6417.32|6417.2|6417.2|0
1649076990000|2022-04-04 12:56:30|6417.65|6417.65|6418.24|6418.24|6418.24|6418.24|6417.65|6417.65|0
1649077060000|2022-04-04 12:57:40|6417.57|6417.57|6417.57|6417.57|6417.57|6417.57|6417.57|6417.57|0
1649077080000|2022-04-04 12:58:00|6417.07|6417.07|6417.07|6417.07|6417.07|6417.07|6417.07|6417.07|0
1649077100000|2022-04-04 12:58:20|6417.19|6417.19|6417.54|6417.54|6417.54|6417.54|6417.19|6417.19|0
1649077180000|2022-04-04 12:59:40|6417.3|6417.3|6417.54|6417.54|6417.54|6417.54|6417.3|6417.3|0
1649077270000|2022-04-04 13:01:10|6417.65|6417.65|6417.54|6417.54|6417.65|6417.65|6417.54|6417.54|0
1649077280000|2022-04-04 13:01:20|6417.77|6417.77|6417.77|6417.77|6417.77|6417.77|6417.77|6417.77|0
1649077290000|2022-04-04 13:01:30|6417.88|6417.88|6417.88|6417.88|6417.88|6417.88|6417.88|6417.88|0
1649077310000|2022-04-04 13:01:50|6417.77|6417.77|6417.65|6417.65|6417.77|6417.77|6417.65|6417.65|0
1649077320000|2022-04-04 13:02:00|6417.42|6417.42|6417.3|6417.3|6417.42|6417.42|6417.3|6417.3|0
1649077330000|2022-04-04 13:02:10|6417.19|6417.19|6417.19|6417.19|6417.19|6417.19|6417.19|6417.19|0
1649077390000|2022-04-04 13:03:10|6419.55|6419.55|6421.67|6421.67|6421.67|6421.67|6419.55|6419.55|0
1649077400000|2022-04-04 13:03:20|6421.9|6421.9|6420|6420|6421.9|6421.9|6420|6420|0
1649077430000|2022-04-04 13:03:50|6420.12|6420.12|6420.12|6420.12|6420.12|6420.12|6420.12|6420.12|0
1649077480000|2022-04-04 13:04:40|6417.76|6417.76|6417.76|6417.76|6417.76|6417.76|6417.76|6417.76|0
1649077500000|2022-04-04 13:05:00|6419.54|6419.54|6419.54|6419.54|6419.54|6419.54|6419.54|6419.54|0
1649077510000|2022-04-04 13:05:10|6419.65|6419.65|6419.65|6419.65|6419.65|6419.65|6419.65|6419.65|0
1649077520000|2022-04-04 13:05:20|6419.39|6419.39|6419.39|6419.39|6419.39|6419.39|6419.39|6419.39|0
1649077590000|2022-04-04 13:06:30|6419.5|6419.5|6419.74|6419.74|6419.74|6419.74|6419.5|6419.5|0
1649077610000|2022-04-04 13:06:50|6419.24|6419.24|6418.26|6418.26|6419.24|6419.24|6418.26|6418.26|0
1649077620000|2022-04-04 13:07:00|6418.14|6418.14|6418.14|6418.14|6418.14|6418.14|6418.14|6418.14|0
1649077630000|2022-04-04 13:07:10|6417.91|6417.91|6417.91|6417.91|6417.91|6417.91|6417.91|6417.91|0
1649077640000|2022-04-04 13:07:20|6417.57|6417.57|6417.57|6417.57|6417.57|6417.57|6417.57|6417.57|0
1649077680000|2022-04-04 13:08:00|6417.46|6417.46|6417.46|6417.46|6417.46|6417.46|6417.46|6417.46|0
1649077740000|2022-04-04 13:09:00|6415.68|6415.68|6415.68|6415.68|6415.68|6415.68|6415.68|6415.68|0
1649077750000|2022-04-04 13:09:10|6415.43|6415.43|6415.43|6415.43|6415.43|6415.43|6415.43|6415.43|0
1649077770000|2022-04-04 13:09:30|6415.31|6415.31|6415.43|6415.43|6415.43|6415.43|6415.31|6415.31|0
1649077900000|2022-04-04 13:11:40|6415.68|6415.68|6415.91|6415.91|6415.91|6415.91|6415.68|6415.68|0
1649077910000|2022-04-04 13:11:50|6416.02|6416.02|6416.02|6416.02|6416.02|6416.02|6416.02|6416.02|0
1649077920000|2022-04-04 13:12:00|6416.29|6416.29|6416.29|6416.29|6416.29|6416.29|6416.29|6416.29|0
1649077930000|2022-04-04 13:12:10|6416.53|6416.53|6416.78|6416.78|6416.78|6416.78|6416.53|6416.53|0
1649077970000|2022-04-04 13:12:50|6416.53|6416.53|6416.87|6416.87|6416.87|6416.87|6416.53|6416.53|0
1649078030000|2022-04-04 13:13:50|6417.12|6417.12|6417.12|6417.12|6417.12|6417.12|6417.12|6417.12|0
1649078040000|2022-04-04 13:14:00|6417.35|6417.35|6417.35|6417.35|6417.35|6417.35|6417.35|6417.35|0
1649078050000|2022-04-04 13:14:10|6417.1|6417.1|6417.1|6417.1|6417.1|6417.1|6417.1|6417.1|0
1649078170000|2022-04-04 13:16:10|6414.65|6414.65|6414.65|6414.65|6414.65|6414.65|6414.65|6414.65|0
1649078210000|2022-04-04 13:16:50|6414.9|6414.9|6420.82|6420.82|6422.6|6422.6|6414.9|6414.9|0
1649078220000|2022-04-04 13:17:00|6422.6|6422.6|6422.6|6422.6|6426.16|6426.16|6422.6|6422.6|0
1649078270000|2022-04-04 13:17:50|6422.48|6422.48|6422.37|6422.37|6422.48|6422.48|6422.37|6422.37|0
1649078340000|2022-04-04 13:19:00|6422.14|6422.14|6422.14|6422.14|6422.14|6422.14|6422.14|6422.14|0
1649078370000|2022-04-04 13:19:30|6420.11|6420.11|6420.11|6420.11|6420.11|6420.11|6420.11|6420.11|0
1649078390000|2022-04-04 13:19:50|6420.23|6420.23|6420.23|6420.23|6420.23|6420.23|6420.23|6420.23|0
1649078400000|2022-04-04 13:20:00|6419.99|6419.99|6419.88|6419.88|6419.99|6419.99|6419.88|6419.88|0
1649078480000|2022-04-04 13:21:20|6420.12|6420.12|6420.12|6420.12|6420.12|6420.12|6420.12|6420.12|0
1649078530000|2022-04-04 13:22:10|6422.24|6422.24|6424.6|6424.6|6424.6|6424.6|6422.24|6422.24|0
1649078540000|2022-04-04 13:22:20|6424.84|6424.84|6424.84|6424.84|6426.62|6426.62|6424.84|6424.84|0
1649078560000|2022-04-04 13:22:40|6426.62|6426.62|6428.4|6428.4|6428.4|6428.4|6424.84|6424.84|0
1649078570000|2022-04-04 13:22:50|6426.62|6426.62|6426.62|6426.62|6426.62|6426.62|6426.62|6426.62|0
1649078660000|2022-04-04 13:24:20|6426.37|6426.37|6426.37|6426.37|6426.37|6426.37|6426.37|6426.37|0
1649078710000|2022-04-04 13:25:10|6426.49|6426.49|6426.49|6426.49|6426.49|6426.49|6426.49|6426.49|0
1649078750000|2022-04-04 13:25:50|6428.27|6428.27|6428.27|6428.27|6428.27|6428.27|6428.27|6428.27|0
1649078770000|2022-04-04 13:26:10|6428.51|6428.51|6428.51|6428.51|6428.51|6428.51|6428.51|6428.51|0
1649078780000|2022-04-04 13:26:20|6428.78|6428.78|6428.78|6428.78|6428.78|6428.78|6428.78|6428.78|0
1649078810000|2022-04-04 13:26:50|6432.34|6432.34|6432.93|6432.93|6432.93|6432.93|6432.34|6432.34|0
1649078870000|2022-04-04 13:27:50|6431.15|6431.15|6431.15|6431.15|6431.15|6431.15|6431.15|6431.15|0
1649078900000|2022-04-04 13:28:20|6431.03|6431.03|6431.03|6431.03|6431.03|6431.03|6431.03|6431.03|0
1649078930000|2022-04-04 13:28:50|6431.28|6431.28|6431.28|6431.28|6431.28|6431.28|6431.28|6431.28|0
1649078960000|2022-04-04 13:29:20|6431.03|6431.03|6429.25|6429.25|6431.03|6431.03|6429.25|6429.25|0
1649078970000|2022-04-04 13:29:30|6427.47|6427.47|6427.47|6427.47|6427.47|6427.47|6427.47|6427.47|0
1649078980000|2022-04-04 13:29:40|6427.23|6427.23|6427.23|6427.23|6427.23|6427.23|6427.23|6427.23|0
1649079000000|2022-04-04 13:30:00|6425.45|6425.45|6425.45|6425.45|6425.45|6425.45|6425.45|6425.45|0
1649079010000|2022-04-04 13:30:10|6423.67|6423.67|6421.89|6421.89|6423.67|6423.67|6421.89|6421.89|0
1649079030000|2022-04-04 13:30:30|6421.62|6421.62|6421.11|6421.11|6421.62|6421.62|6420.87|6420.87|0
1649079040000|2022-04-04 13:30:40|6421.23|6421.23|6427.15|6427.15|6427.15|6427.15|6421.11|6421.11|0
1649079050000|2022-04-04 13:30:50|6425.37|6425.37|6425.37|6425.37|6425.37|6425.37|6425.37|6425.37|0
1649079070000|2022-04-04 13:31:10|6425.12|6425.12|6428.69|6428.69|6428.69|6428.69|6425.12|6425.12|0
1649079090000|2022-04-04 13:31:30|6428.8|6428.8|6428.8|6428.8|6428.8|6428.8|6428.8|6428.8|0
1649079100000|2022-04-04 13:31:40|6428.92|6428.92|6432.59|6432.59|6432.59|6432.59|6428.92|6428.92|0
1649079120000|2022-04-04 13:32:00|6432.93|6432.93|6433.69|6433.69|6433.69|6433.69|6432.93|6432.93|0
1649079150000|2022-04-04 13:32:30|6430.13|6430.13|6430.01|6430.01|6430.13|6430.13|6430.01|6430.01|0
1649079170000|2022-04-04 13:32:50|6430.27|6430.27|6432.3|6432.3|6432.3|6432.3|6430.27|6430.27|0
1649079180000|2022-04-04 13:33:00|6432.64|6432.64|6432.64|6432.64|6432.64|6432.64|6432.64|6432.64|0
1649079190000|2022-04-04 13:33:10|6432.97|6432.97|6432.97|6432.97|6432.97|6432.97|6432.97|6432.97|0
1649079210000|2022-04-04 13:33:30|6433.22|6433.22|6431.55|6431.55|6433.22|6433.22|6431.44|6431.44|0
1649079240000|2022-04-04 13:34:00|6433.33|6433.33|6431.9|6431.9|6433.68|6433.68|6431.9|6431.9|0
1649079250000|2022-04-04 13:34:10|6432.24|6432.24|6435.8|6435.8|6435.8|6435.8|6432.24|6432.24|0
1649079260000|2022-04-04 13:34:20|6436.29|6436.29|6436.78|6436.78|6436.78|6436.78|6436.29|6436.29|0
1649079270000|2022-04-04 13:34:30|6436.54|6436.54|6432.98|6432.98|6436.54|6436.54|6432.98|6432.98|0
1649079300000|2022-04-04 13:35:00|6434.76|6434.76|6438.32|6438.32|6438.32|6438.32|6434.76|6434.76|0
1649079310000|2022-04-04 13:35:10|6438.65|6438.65|6433.81|6433.81|6438.65|6438.65|6433.81|6433.81|0
1649079320000|2022-04-04 13:35:20|6433.93|6433.93|6430.48|6430.48|6434.04|6434.04|6430.48|6430.48|0
1649079350000|2022-04-04 13:35:50|6429.81|6429.81|6428.8|6428.8|6429.81|6429.81|6428.8|6428.8|0
1649079360000|2022-04-04 13:36:00|6427.02|6427.02|6426.79|6426.79|6427.02|6427.02|6426.79|6426.79|0
1649079370000|2022-04-04 13:36:10|6426.68|6426.68|6426.68|6426.68|6426.68|6426.68|6426.68|6426.68|0
1649079380000|2022-04-04 13:36:20|6424.9|6424.9|6424.9|6424.9|6424.9|6424.9|6424.9|6424.9|0
1649079400000|2022-04-04 13:36:40|6426.68|6426.68|6426.79|6426.79|6426.79|6426.79|6426.68|6426.68|0
1649079420000|2022-04-04 13:37:00|6426.53|6426.53|6426.53|6426.53|6426.53|6426.53|6426.53|6426.53|0
1649079440000|2022-04-04 13:37:20|6424.75|6424.75|6422.97|6422.97|6424.75|6424.75|6422.97|6422.97|0
1649079450000|2022-04-04 13:37:30|6422.63|6422.63|6421.06|6421.06|6422.63|6422.63|6421.06|6421.06|0
1649079460000|2022-04-04 13:37:40|6420.57|6420.57|6417.01|6417.01|6420.57|6420.57|6417.01|6417.01|0
1649079480000|2022-04-04 13:38:00|6416.75|6416.75|6414.45|6414.45|6416.75|6416.75|6414.45|6414.45|0
1649079490000|2022-04-04 13:38:10|6413.11|6413.11|6413.11|6413.11|6413.11|6413.11|6411.33|6411.33|0
1649079510000|2022-04-04 13:38:30|6414.12|6414.12|6418.51|6418.51|6418.51|6418.51|6414.12|6414.12|0
1649079540000|2022-04-04 13:39:00|6418.26|6418.26|6418.53|6418.53|6418.53|6418.53|6418.26|6418.26|0
1649079560000|2022-04-04 13:39:20|6418.77|6418.77|6418.77|6418.77|6418.77|6418.77|6418.77|6418.77|0
1649079570000|2022-04-04 13:39:30|6418.66|6418.66|6418.76|6418.76|6418.76|6418.76|6418.42|6418.42|0
1649079580000|2022-04-04 13:39:40|6419.1|6419.1|6420.89|6420.89|6420.89|6420.89|6419.1|6419.1|0
1649079600000|2022-04-04 13:40:00|6421.01|6421.01|6421.12|6421.12|6421.12|6421.12|6421.01|6421.01|0
1649079610000|2022-04-04 13:40:10|6421.46|6421.46|6419.01|6419.01|6421.46|6421.46|6419.01|6419.01|0
1649079620000|2022-04-04 13:40:20|6418.89|6418.89|6422.34|6422.34|6422.34|6422.34|6418.78|6418.78|0
1649079630000|2022-04-04 13:40:30|6420.56|6420.56|6420.56|6420.56|6420.56|6420.56|6420.56|6420.56|0
1649079650000|2022-04-04 13:40:50|6420.44|6420.44|6420.56|6420.56|6420.56|6420.56|6420.44|6420.44|0
1649079660000|2022-04-04 13:41:00|6420.67|6420.67|6420.67|6420.67|6420.67|6420.67|6420.67|6420.67|0
1649079670000|2022-04-04 13:41:10|6420.18|6420.18|6420.18|6420.18|6420.18|6420.18|6420.18|6420.18|0
1649079710000|2022-04-04 13:41:50|6420.51|6420.51|6420.51|6420.51|6420.51|6420.51|6420.51|6420.51|0
1649079750000|2022-04-04 13:42:30|6420.63|6420.63|6420.88|6420.88|6420.88|6420.88|6420.63|6420.63|0
1649079770000|2022-04-04 13:42:50|6419.1|6419.1|6420.88|6420.88|6420.88|6420.88|6419.1|6419.1|0
1649079790000|2022-04-04 13:43:10|6419.1|6419.1|6418.76|6418.76|6419.1|6419.1|6418.76|6418.76|0
1649079800000|2022-04-04 13:43:20|6416.98|6416.98|6416.98|6416.98|6416.98|6416.98|6416.98|6416.98|0
1649079810000|2022-04-04 13:43:30|6417.1|6417.1|6417.1|6417.1|6417.1|6417.1|6417.1|6417.1|0
1649079820000|2022-04-04 13:43:40|6419.21|6419.21|6419.48|6419.48|6419.48|6419.48|6419.21|6419.21|0
1649079840000|2022-04-04 13:44:00|6417.7|6417.7|6417.45|6417.45|6419.23|6419.23|6417.45|6417.45|0
1649079850000|2022-04-04 13:44:10|6417.19|6417.19|6417.19|6417.19|6417.19|6417.19|6417.19|6417.19|0
1649079900000|2022-04-04 13:45:00|6417.07|6417.07|6415.17|6415.17|6417.07|6417.07|6415.17|6415.17|0
1649079920000|2022-04-04 13:45:20|6415.06|6415.06|6413.03|6413.03|6415.06|6415.06|6413.03|6413.03|0
1649079940000|2022-04-04 13:45:40|6411.25|6411.25|6411.25|6411.25|6411.25|6411.25|6411.25|6411.25|0
1649079950000|2022-04-04 13:45:50|6410.91|6410.91|6410.91|6410.91|6410.91|6410.91|6410.91|6410.91|0
1649079960000|2022-04-04 13:46:00|6410.67|6410.67|6410.67|6410.67|6410.67|6410.67|6410.67|6410.67|0
1649080040000|2022-04-04 13:47:20|6410.42|6410.42|6410.91|6410.91|6410.91|6410.91|6410.42|6410.42|0
1649080050000|2022-04-04 13:47:30|6411.25|6411.25|6413.37|6413.37|6413.37|6413.37|6411.25|6411.25|0
1649080060000|2022-04-04 13:47:40|6415.15|6415.15|6415.75|6415.75|6417.53|6417.53|6415.15|6415.15|0
1649080070000|2022-04-04 13:47:50|6414.76|6414.76|6415.01|6415.01|6415.01|6415.01|6414.76|6414.76|0
1649080080000|2022-04-04 13:48:00|6414.89|6414.89|6414|6414|6415.01|6415.01|6414|6414|0
1649080090000|2022-04-04 13:48:10|6413.75|6413.75|6413.49|6413.49|6413.75|6413.75|6413.49|6413.49|0
1649080110000|2022-04-04 13:48:30|6413.75|6413.75|6413.75|6413.75|6413.75|6413.75|6411.74|6411.74|0
1649080120000|2022-04-04 13:48:40|6413.64|6413.64|6413.64|6413.64|6413.64|6413.64|6413.64|6413.64|0
1649080130000|2022-04-04 13:48:50|6411.86|6411.86|6411.86|6411.86|6411.86|6411.86|6411.86|6411.86|0
1649080140000|2022-04-04 13:49:00|6412.19|6412.19|6412.19|6412.19|6412.19|6412.19|6412.19|6412.19|0
1649080160000|2022-04-04 13:49:20|6412.31|6412.31|6412.31|6412.31|6412.31|6412.31|6412.31|6412.31|0
1649080170000|2022-04-04 13:49:30|6410.53|6410.53|6410.53|6410.53|6410.53|6410.53|6410.53|6410.53|0
1649080180000|2022-04-04 13:49:40|6410.3|6410.3|6410.06|6410.06|6410.3|6410.3|6410.06|6410.06|0
1649080190000|2022-04-04 13:49:50|6410.53|6410.53|6410.53|6410.53|6410.53|6410.53|6410.18|6410.18|0
1649080200000|2022-04-04 13:50:00|6410.77|6410.77|6404.26|6404.26|6410.77|6410.77|6404.26|6404.26|0
1649080210000|2022-04-04 13:50:10|6404.15|6404.15|6403.81|6403.81|6404.15|6404.15|6403.81|6403.81|0
1649080220000|2022-04-04 13:50:20|6403.69|6403.69|6403.46|6403.46|6403.69|6403.69|6401.68|6401.68|0
1649080230000|2022-04-04 13:50:30|6403.2|6403.2|6402.84|6402.84|6403.2|6403.2|6402.84|6402.84|0
1649080240000|2022-04-04 13:50:40|6403.08|6403.08|6403.67|6403.67|6403.67|6403.67|6403.08|6403.08|0
1649080250000|2022-04-04 13:50:50|6404.01|6404.01|6404.24|6404.24|6404.24|6404.24|6404.01|6404.01|0
1649080260000|2022-04-04 13:51:00|6404.36|6404.36|6406.14|6406.14|6406.14|6406.14|6404.36|6404.36|0
1649080280000|2022-04-04 13:51:20|6406.02|6406.02|6404.24|6404.24|6406.02|6406.02|6404.24|6404.24|0
1649080290000|2022-04-04 13:51:30|6404.49|6404.49|6404.49|6404.49|6404.49|6404.49|6404.49|6404.49|0
1649080310000|2022-04-04 13:51:50|6406.27|6406.27|6406.78|6406.78|6406.78|6406.78|6406.27|6406.27|0
1649080340000|2022-04-04 13:52:20|6405|6405|6405|6405|6405|6405|6405|6405|0
1649080360000|2022-04-04 13:52:40|6404.51|6404.51|6404.84|6404.84|6404.84|6404.84|6404.51|6404.51|0
1649080370000|2022-04-04 13:52:50|6405.08|6405.08|6405.08|6405.08|6405.08|6405.08|6405.08|6405.08|0
1649080400000|2022-04-04 13:53:20|6403.3|6403.3|6403.3|6403.3|6403.3|6403.3|6403.3|6403.3|0
1649080420000|2022-04-04 13:53:40|6403.54|6403.54|6403.3|6403.3|6403.54|6403.54|6403.3|6403.3|0
1649080470000|2022-04-04 13:54:30|6403.54|6403.54|6404.05|6404.05|6404.05|6404.05|6403.54|6403.54|0
1649080500000|2022-04-04 13:55:00|6405.83|6405.83|6405.83|6405.83|6405.83|6405.83|6405.83|6405.83|0
1649080510000|2022-04-04 13:55:10|6404.05|6404.05|6404.05|6404.05|6404.05|6404.05|6404.05|6404.05|0
1649080540000|2022-04-04 13:55:40|6404.28|6404.28|6402.4|6402.4|6404.28|6404.28|6402.17|6402.17|0
1649080560000|2022-04-04 13:56:00|6402.14|6402.14|6404.25|6404.25|6404.25|6404.25|6402.14|6402.14|0
1649080570000|2022-04-04 13:56:10|6406.03|6406.03|6404.25|6404.25|6406.03|6406.03|6404.25|6404.25|0
1649080590000|2022-04-04 13:56:30|6404.48|6404.48|6404.48|6404.48|6404.48|6404.48|6404.48|6404.48|0
1649080600000|2022-04-04 13:56:40|6406.38|6406.38|6408.5|6408.5|6408.5|6408.5|6406.38|6406.38|0
1649080610000|2022-04-04 13:56:50|6408.74|6408.74|6406.96|6406.96|6408.74|6408.74|6406.96|6406.96|0
1649080620000|2022-04-04 13:57:00|6407.08|6407.08|6407.08|6407.08|6407.08|6407.08|6407.08|6407.08|0
1649080630000|2022-04-04 13:57:10|6407.31|6407.31|6407.31|6407.31|6407.31|6407.31|6407.31|6407.31|0
1649080640000|2022-04-04 13:57:20|6409.09|6409.09|6413.16|6413.16|6413.16|6413.16|6409.09|6409.09|0
1649080670000|2022-04-04 13:57:50|6411.38|6411.38|6411.38|6411.38|6411.38|6411.38|6411.38|6411.38|0
1649080680000|2022-04-04 13:58:00|6411.5|6411.5|6411.99|6411.99|6411.99|6411.99|6411.5|6411.5|0
1649080700000|2022-04-04 13:58:20|6413.77|6413.77|6414.8|6414.8|6414.8|6414.8|6413.77|6413.77|0
1649080720000|2022-04-04 13:58:40|6415.05|6415.05|6415.05|6415.05|6415.05|6415.05|6415.05|6415.05|0
1649080740000|2022-04-04 13:59:00|6415.39|6415.39|6415.05|6415.05|6416.83|6416.83|6415.05|6415.05|0
1649080770000|2022-04-04 13:59:30|6416.83|6416.83|6416.83|6416.83|6416.83|6416.83|6416.83|6416.83|0
1649080780000|2022-04-04 13:59:40|6416.95|6416.95|6417.19|6417.19|6417.19|6417.19|6416.95|6416.95|0
1649080790000|2022-04-04 13:59:50|6417.53|6417.53|6417.28|6417.28|6417.53|6417.53|6417.28|6417.28|0
1649080800000|2022-04-04 14:00:00|6415.5|6415.5|6417.55|6417.55|6417.55|6417.55|6415.5|6415.5|0
1649080830000|2022-04-04 14:00:30|6417.43|6417.43|6416.95|6416.95|6417.55|6417.55|6416.95|6416.95|0
1649080860000|2022-04-04 14:01:00|6416.21|6416.21|6413.67|6413.67|6416.46|6416.46|6413.67|6413.67|0
1649080880000|2022-04-04 14:01:20|6415.45|6415.45|6415.45|6415.45|6415.45|6415.45|6415.45|6415.45|0
1649080910000|2022-04-04 14:01:50|6415.33|6415.33|6415.58|6415.58|6415.58|6415.58|6415.33|6415.33|0
1649080920000|2022-04-04 14:02:00|6415.47|6415.47|6415.35|6415.35|6415.47|6415.47|6415.35|6415.35|0
1649080940000|2022-04-04 14:02:20|6417.13|6417.13|6417.13|6417.13|6417.13|6417.13|6417.13|6417.13|0
1649080990000|2022-04-04 14:03:10|6417.38|6417.38|6419.74|6419.74|6419.74|6419.74|6417.38|6417.38|0
1649081020000|2022-04-04 14:03:40|6420.08|6420.08|6421.86|6421.86|6421.86|6421.86|6420.08|6420.08|0
1649081060000|2022-04-04 14:04:20|6421.52|6421.52|6421.52|6421.52|6421.52|6421.52|6421.52|6421.52|0
1649081070000|2022-04-04 14:04:30|6419.74|6419.74|6419.62|6419.62|6419.74|6419.74|6419.62|6419.62|0
1649081100000|2022-04-04 14:05:00|6420.3|6420.3|6420.3|6420.3|6420.3|6420.3|6420.3|6420.3|0
1649081110000|2022-04-04 14:05:10|6422.08|6422.08|6421.96|6421.96|6422.08|6422.08|6421.96|6421.96|0
1649081120000|2022-04-04 14:05:20|6422.08|6422.08|6422.31|6422.31|6422.31|6422.31|6422.08|6422.08|0
1649081130000|2022-04-04 14:05:30|6422.42|6422.42|6422.42|6422.42|6422.42|6422.42|6422.42|6422.42|0
1649081140000|2022-04-04 14:05:40|6418.86|6418.86|6418.86|6418.86|6418.86|6418.86|6418.86|6418.86|0
1649081170000|2022-04-04 14:06:10|6419.11|6419.11|6419.11|6419.11|6419.11|6419.11|6419.11|6419.11|0
1649081180000|2022-04-04 14:06:20|6418.99|6418.99|6418.88|6418.88|6418.99|6418.99|6418.88|6418.88|0
1649081200000|2022-04-04 14:06:40|6417.1|6417.1|6417.1|6417.1|6417.1|6417.1|6417.1|6417.1|0
1649081210000|2022-04-04 14:06:50|6416.85|6416.85|6416.85|6416.85|6416.85|6416.85|6416.85|6416.85|0
1649081220000|2022-04-04 14:07:00|6416.18|6416.18|6416.18|6416.18|6416.18|6416.18|6416.18|6416.18|0
1649081240000|2022-04-04 14:07:20|6415.83|6415.83|6415.83|6415.83|6415.83|6415.83|6415.83|6415.83|0
1649081250000|2022-04-04 14:07:30|6416.41|6416.41|6416.41|6416.41|6416.41|6416.41|6416.41|6416.41|0
1649081270000|2022-04-04 14:07:50|6416.08|6416.08|6415.83|6415.83|6416.08|6416.08|6415.83|6415.83|0
1649081280000|2022-04-04 14:08:00|6414.05|6414.05|6414.05|6414.05|6414.05|6414.05|6414.05|6414.05|0
1649081380000|2022-04-04 14:09:40|6414.39|6414.39|6414.39|6414.39|6414.39|6414.39|6414.39|6414.39|0
1649081390000|2022-04-04 14:09:50|6414.88|6414.88|6414.88|6414.88|6414.88|6414.88|6414.88|6414.88|0
1649081410000|2022-04-04 14:10:10|6415.22|6415.22|6415.45|6415.45|6415.45|6415.45|6415.22|6415.22|0
1649081420000|2022-04-04 14:10:20|6415.78|6415.78|6414|6414|6415.78|6415.78|6414|6414|0
1649081430000|2022-04-04 14:10:30|6413.33|6413.33|6413.07|6413.07|6413.33|6413.33|6412.84|6412.84|0
1649081440000|2022-04-04 14:10:40|6413.41|6413.41|6413.52|6413.52|6413.52|6413.52|6413.41|6413.41|0
1649081470000|2022-04-04 14:11:10|6413.29|6413.29|6413.29|6413.29|6413.29|6413.29|6413.29|6413.29|0
1649081480000|2022-04-04 14:11:20|6415.07|6415.07|6415.07|6415.07|6415.07|6415.07|6415.07|6415.07|0
1649081490000|2022-04-04 14:11:30|6413.29|6413.29|6413.29|6413.29|6413.29|6413.29|6413.29|6413.29|0
1649081510000|2022-04-04 14:11:50|6413.54|6413.54|6415.32|6415.32|6415.32|6415.32|6413.54|6413.54|0
1649081520000|2022-04-04 14:12:00|6415.55|6415.55|6413.77|6413.77|6415.55|6415.55|6413.77|6413.77|0
1649081530000|2022-04-04 14:12:10|6413.43|6413.43|6411.65|6411.65|6413.43|6413.43|6411.65|6411.65|0
1649081550000|2022-04-04 14:12:30|6413.43|6413.43|6411.65|6411.65|6413.43|6413.43|6411.65|6411.65|0
1649081560000|2022-04-04 14:12:40|6411.16|6411.16|6413.19|6413.19|6413.19|6413.19|6410.91|6410.91|0
1649081590000|2022-04-04 14:13:10|6413.43|6413.43|6413.77|6413.77|6413.77|6413.77|6413.43|6413.43|0
1649081600000|2022-04-04 14:13:20|6415.55|6415.55|6415.55|6415.55|6415.55|6415.55|6415.55|6415.55|0
1649081620000|2022-04-04 14:13:40|6414.97|6414.97|6414.73|6414.73|6414.97|6414.97|6414.73|6414.73|0
1649081640000|2022-04-04 14:14:00|6414.4|6414.4|6414.4|6414.4|6414.4|6414.4|6414.4|6414.4|0
1649081680000|2022-04-04 14:14:40|6414.88|6414.88|6415.33|6415.33|6415.55|6415.55|6414.88|6414.88|0
1649081730000|2022-04-04 14:15:30|6415.44|6415.44|6415.44|6415.44|6415.44|6415.44|6415.44|6415.44|0
1649081740000|2022-04-04 14:15:40|6415.11|6415.11|6415.44|6415.44|6415.44|6415.44|6415.11|6415.11|0
1649081750000|2022-04-04 14:15:50|6413.66|6413.66|6413.66|6413.66|6413.66|6413.66|6413.66|6413.66|0
1649081770000|2022-04-04 14:16:10|6415.44|6415.44|6414.85|6414.85|6415.44|6415.44|6414.85|6414.85|0
1649081780000|2022-04-04 14:16:20|6414.11|6414.11|6410.79|6410.79|6414.11|6414.11|6410.54|6410.54|0
1649081830000|2022-04-04 14:17:10|6410.53|6410.53|6410.53|6410.53|6410.53|6410.53|6410.53|6410.53|0
1649081850000|2022-04-04 14:17:30|6410.3|6410.3|6410.3|6410.3|6410.3|6410.3|6410.3|6410.3|0
1649081860000|2022-04-04 14:17:40|6410.18|6410.18|6409.95|6409.95|6410.18|6410.18|6409.95|6409.95|0
1649081870000|2022-04-04 14:17:50|6409.21|6409.21|6409.21|6409.21|6409.21|6409.21|6409.21|6409.21|0
1649081880000|2022-04-04 14:18:00|6408.54|6408.54|6407.85|6407.85|6408.54|6408.54|6407.85|6407.85|0
1649081930000|2022-04-04 14:18:50|6407.74|6407.74|6407.74|6407.74|6407.74|6407.74|6407.74|6407.74|0
1649081940000|2022-04-04 14:19:00|6407.49|6407.49|6407.49|6407.49|6407.49|6407.49|6407.49|6407.49|0
1649081970000|2022-04-04 14:19:30|6403.93|6403.93|6403.93|6403.93|6403.93|6403.93|6403.93|6403.93|0
1649082000000|2022-04-04 14:20:00|6404.05|6404.05|6401.53|6401.53|6404.05|6404.05|6401.53|6401.53|0
1649082010000|2022-04-04 14:20:10|6401.26|6401.26|6401.61|6401.61|6401.61|6401.61|6401.26|6401.26|0
1649082020000|2022-04-04 14:20:20|6400.94|6400.94|6400.94|6400.94|6400.94|6400.94|6400.94|6400.94|0
1649082080000|2022-04-04 14:21:20|6401.27|6401.27|6403.05|6403.05|6403.05|6403.05|6401.27|6401.27|0
1649082130000|2022-04-04 14:22:10|6402.94|6402.94|6405.78|6405.78|6405.78|6405.78|6402.94|6402.94|0
1649082160000|2022-04-04 14:22:40|6407.56|6407.56|6407.31|6407.31|6407.56|6407.56|6407.31|6407.31|0
1649082170000|2022-04-04 14:22:50|6407.2|6407.2|6407.08|6407.08|6407.2|6407.2|6407.08|6407.08|0
1649082180000|2022-04-04 14:23:00|6405.3|6405.3|6405.3|6405.3|6405.3|6405.3|6405.3|6405.3|0
1649082210000|2022-04-04 14:23:30|6404.97|6404.97|6404.97|6404.97|6404.97|6404.97|6404.97|6404.97|0
1649082230000|2022-04-04 14:23:50|6404.85|6404.85|6407.21|6407.21|6407.21|6407.21|6404.85|6404.85|0
1649082240000|2022-04-04 14:24:00|6408.99|6408.99|6409.21|6409.21|6409.21|6409.21|6408.88|6408.88|0
1649082250000|2022-04-04 14:24:10|6409.1|6409.1|6409.34|6409.34|6409.34|6409.34|6409.1|6409.1|0
1649082260000|2022-04-04 14:24:20|6409.23|6409.23|6409.23|6409.23|6409.23|6409.23|6409.23|6409.23|0
1649082270000|2022-04-04 14:24:30|6409|6409|6409|6409|6409|6409|6409|6409|0
1649082290000|2022-04-04 14:24:50|6410.78|6410.78|6410.78|6410.78|6410.78|6410.78|6410.78|6410.78|0
1649082300000|2022-04-04 14:25:00|6411.02|6411.02|6411.02|6411.02|6411.02|6411.02|6411.02|6411.02|0
1649082310000|2022-04-04 14:25:10|6409.24|6409.24|6409.24|6409.24|6409.24|6409.24|6409.24|6409.24|0
1649082350000|2022-04-04 14:25:50|6407.46|6407.46|6407.46|6407.46|6407.46|6407.46|6407.46|6407.46|0
1649082390000|2022-04-04 14:26:30|6407.35|6407.35|6407.23|6407.23|6407.35|6407.35|6407.23|6407.23|0
1649082400000|2022-04-04 14:26:40|6410.79|6410.79|6410.91|6410.91|6410.91|6410.91|6410.79|6410.79|0
1649082410000|2022-04-04 14:26:50|6410.79|6410.79|6410.79|6410.79|6410.79|6410.79|6410.79|6410.79|0
1649082440000|2022-04-04 14:27:20|6410.68|6410.68|6413.17|6413.17|6413.17|6413.17|6410.68|6410.68|0
1649082450000|2022-04-04 14:27:30|6411.39|6411.39|6411.39|6411.39|6411.39|6411.39|6411.39|6411.39|0
1649082460000|2022-04-04 14:27:40|6411.63|6411.63|6411.63|6411.63|6411.63|6411.63|6411.63|6411.63|0
1649082490000|2022-04-04 14:28:10|6413.41|6413.41|6413.41|6413.41|6413.41|6413.41|6413.41|6413.41|0
1649082500000|2022-04-04 14:28:20|6413.64|6413.64|6416.99|6416.99|6416.99|6416.99|6413.64|6413.64|0
1649082510000|2022-04-04 14:28:30|6417.1|6417.1|6417.1|6417.1|6417.1|6417.1|6417.1|6417.1|0
1649082530000|2022-04-04 14:28:50|6417.35|6417.35|6419.46|6419.46|6419.46|6419.46|6417.35|6417.35|0
1649082540000|2022-04-04 14:29:00|6419.96|6419.96|6419.96|6419.96|6419.96|6419.96|6419.96|6419.96|0
1649082550000|2022-04-04 14:29:10|6420.29|6420.29|6420.29|6420.29|6420.29|6420.29|6420.29|6420.29|0
1649082560000|2022-04-04 14:29:20|6422.07|6422.07|6422.07|6422.07|6422.07|6422.07|6422.07|6422.07|0
1649082600000|2022-04-04 14:30:00|6419.96|6419.96|6419.96|6419.96|6419.96|6419.96|6419.96|6419.96|0
1649082610000|2022-04-04 14:30:10|6421.74|6421.74|6421.74|6421.74|6421.74|6421.74|6421.74|6421.74|0
1649082620000|2022-04-04 14:30:20|6422.07|6422.07|6422.07|6422.07|6422.07|6422.07|6422.07|6422.07|0
1649082630000|2022-04-04 14:30:30|6422.32|6422.32|6422.32|6422.32|6422.32|6422.32|6422.32|6422.32|0
1649082640000|2022-04-04 14:30:40|6424.1|6424.1|6424.1|6424.1|6424.1|6424.1|6424.1|6424.1|0
1649082660000|2022-04-04 14:31:00|6423.85|6423.85|6423.85|6423.85|6423.85|6423.85|6423.85|6423.85|0
1649082670000|2022-04-04 14:31:10|6424.1|6424.1|6424.1|6424.1|6424.1|6424.1|6424.1|6424.1|0
1649082700000|2022-04-04 14:31:40|6424.22|6424.22|6424.22|6424.22|6424.22|6424.22|6424.22|6424.22|0
1649082740000|2022-04-04 14:32:20|6424.33|6424.33|6424.33|6424.33|6424.33|6424.33|6424.33|6424.33|0
1649082760000|2022-04-04 14:32:40|6423.84|6423.84|6424.09|6424.09|6424.09|6424.09|6423.84|6423.84|0
1649082770000|2022-04-04 14:32:50|6424.35|6424.35|6424.35|6424.35|6424.35|6424.35|6424.35|6424.35|0
1649082780000|2022-04-04 14:33:00|6426.13|6426.13|6424.35|6424.35|6426.13|6426.13|6424.35|6424.35|0
1649082790000|2022-04-04 14:33:10|6426.13|6426.13|6426.13|6426.13|6426.13|6426.13|6426.13|6426.13|0
1649082830000|2022-04-04 14:33:50|6422.57|6422.57|6424.35|6424.35|6424.35|6424.35|6422.57|6422.57|0
1649082840000|2022-04-04 14:34:00|6424.47|6424.47|6424.2|6424.2|6424.47|6424.47|6424.2|6424.2|0
1649082880000|2022-04-04 14:34:40|6423.97|6423.97|6420.85|6420.85|6423.97|6423.97|6420.85|6420.85|0
1649082890000|2022-04-04 14:34:50|6421.52|6421.52|6420.51|6420.51|6421.86|6421.86|6420.51|6420.51|0
1649082900000|2022-04-04 14:35:00|6421.19|6421.19|6420.25|6420.25|6421.19|6421.19|6420.25|6420.25|0
1649082910000|2022-04-04 14:35:10|6418.47|6418.47|6418.21|6418.21|6418.47|6418.47|6418.21|6418.21|0
1649082940000|2022-04-04 14:35:40|6417.74|6417.74|6417.86|6417.86|6417.86|6417.86|6417.74|6417.74|0
1649082970000|2022-04-04 14:36:10|6417.61|6417.61|6417.61|6417.61|6417.61|6417.61|6417.61|6417.61|0
1649082980000|2022-04-04 14:36:20|6417.28|6417.28|6413.12|6413.12|6417.28|6417.28|6413.12|6413.12|0
1649082990000|2022-04-04 14:36:30|6412.88|6412.88|6410.42|6410.42|6412.88|6412.88|6410.42|6410.42|0
1649083030000|2022-04-04 14:37:10|6408.64|6408.64|6408.64|6408.64|6408.64|6408.64|6408.64|6408.64|0
1649083050000|2022-04-04 14:37:30|6408.98|6408.98|6408.98|6408.98|6408.98|6408.98|6408.98|6408.98|0
1649083080000|2022-04-04 14:38:00|6412.54|6412.54|6410.76|6410.76|6412.54|6412.54|6410.76|6410.76|0
1649083110000|2022-04-04 14:38:30|6412.89|6412.89|6411.11|6411.11|6412.89|6412.89|6410.99|6410.99|0
1649083120000|2022-04-04 14:38:40|6412.89|6412.89|6412.89|6412.89|6412.89|6412.89|6412.89|6412.89|0
1649083130000|2022-04-04 14:38:50|6413.38|6413.38|6415.83|6415.83|6415.83|6415.83|6413.38|6413.38|0
1649083200000|2022-04-04 14:40:00|6415.59|6415.59|6415.59|6415.59|6415.59|6415.59|6415.59|6415.59|0
1649083240000|2022-04-04 14:40:40|6414.91|6414.91|6414.91|6414.91|6414.91|6414.91|6414.91|6414.91|0
1649083250000|2022-04-04 14:40:50|6414.58|6414.58|6414.58|6414.58|6414.58|6414.58|6414.58|6414.58|0
1649083260000|2022-04-04 14:41:00|6414.24|6414.24|6414.24|6414.24|6414.24|6414.24|6414.24|6414.24|0
1649083280000|2022-04-04 14:41:20|6414.58|6414.58|6419.18|6419.18|6419.18|6419.18|6414.58|6414.58|0
1649083320000|2022-04-04 14:42:00|6419.3|6419.3|6419.56|6419.56|6419.56|6419.56|6419.3|6419.3|0
1649083350000|2022-04-04 14:42:30|6419.9|6419.9|6420.24|6420.24|6420.24|6420.24|6419.9|6419.9|0
1649083370000|2022-04-04 14:42:50|6420.5|6420.5|6420.5|6420.5|6420.5|6420.5|6420.5|6420.5|0
1649083440000|2022-04-04 14:44:00|6420.38|6420.38|6420.27|6420.27|6420.38|6420.38|6420.27|6420.27|0
1649083470000|2022-04-04 14:44:30|6418.49|6418.49|6416.71|6416.71|6418.49|6418.49|6416.71|6416.71|0
1649083480000|2022-04-04 14:44:40|6418.49|6418.49|6418.49|6418.49|6418.49|6418.49|6418.49|6418.49|0
1649083530000|2022-04-04 14:45:30|6418.73|6418.73|6418.73|6418.73|6418.73|6418.73|6418.73|6418.73|0
1649083540000|2022-04-04 14:45:40|6418.49|6418.49|6415.79|6415.79|6418.49|6418.49|6415.79|6415.79|0
1649083560000|2022-04-04 14:46:00|6415.9|6415.9|6415.9|6415.9|6415.9|6415.9|6415.9|6415.9|0
1649083630000|2022-04-04 14:47:10|6416.14|6416.14|6416.25|6416.25|6416.25|6416.25|6416.14|6416.14|0
1649083670000|2022-04-04 14:47:50|6414.47|6414.47|6414.47|6414.47|6414.47|6414.47|6414.47|6414.47|0
1649083700000|2022-04-04 14:48:20|6414.81|6414.81|6414.81|6414.81|6414.81|6414.81|6414.81|6414.81|0
1649083720000|2022-04-04 14:48:40|6414.69|6414.69|6414.69|6414.69|6414.69|6414.69|6414.69|6414.69|0
1649083760000|2022-04-04 14:49:20|6414.81|6414.81|6414.81|6414.81|6414.81|6414.81|6414.81|6414.81|0
1649083830000|2022-04-04 14:50:30|6414.56|6414.56|6414.56|6414.56|6414.56|6414.56|6414.56|6414.56|0
1649083890000|2022-04-04 14:51:30|6414.82|6414.82|6414.82|6414.82|6414.82|6414.82|6414.82|6414.82|0
1649083900000|2022-04-04 14:51:40|6416.61|6416.61|6416.97|6416.97|6416.97|6416.97|6416.61|6416.61|0
1649083910000|2022-04-04 14:51:50|6416.63|6416.63|6416.97|6416.97|6416.97|6416.97|6416.63|6416.63|0
1649083920000|2022-04-04 14:52:00|6417.08|6417.08|6416.84|6416.84|6417.08|6417.08|6416.84|6416.84|0
1649083930000|2022-04-04 14:52:10|6417.08|6417.08|6416.85|6416.85|6417.2|6417.2|6416.85|6416.85|0
1649083950000|2022-04-04 14:52:30|6416.74|6416.74|6416.74|6416.74|6416.74|6416.74|6416.74|6416.74|0
1649083990000|2022-04-04 14:53:10|6416.85|6416.85|6416.85|6416.85|6416.85|6416.85|6416.85|6416.85|0
1649084010000|2022-04-04 14:53:30|6418.63|6418.63|6418.88|6418.88|6418.88|6418.88|6418.63|6418.63|0
1649084030000|2022-04-04 14:53:50|6419.21|6419.21|6419.21|6419.21|6419.21|6419.21|6419.21|6419.21|0
1649084040000|2022-04-04 14:54:00|6419.46|6419.46|6419.46|6419.46|6419.46|6419.46|6419.46|6419.46|0
1649084050000|2022-04-04 14:54:10|6419.8|6419.8|6419.8|6419.8|6419.8|6419.8|6419.8|6419.8|0
1649084060000|2022-04-04 14:54:20|6421.58|6421.58|6421.58|6421.58|6421.58|6421.58|6421.58|6421.58|0
1649084100000|2022-04-04 14:55:00|6421.31|6421.31|6421.56|6421.56|6421.56|6421.56|6421.31|6421.31|0
1649084110000|2022-04-04 14:55:10|6421.22|6421.22|6421.22|6421.22|6421.22|6421.22|6421.22|6421.22|0
1649084120000|2022-04-04 14:55:20|6423|6423|6423|6423|6423|6423|6423|6423|0
1649084200000|2022-04-04 14:56:40|6422.51|6422.51|6422.51|6422.51|6422.51|6422.51|6422.51|6422.51|0
1649084220000|2022-04-04 14:57:00|6422.25|6422.25|6422.25|6422.25|6422.25|6422.25|6422.25|6422.25|0
1649084230000|2022-04-04 14:57:10|6421.98|6421.98|6421.74|6421.74|6421.98|6421.98|6421.74|6421.74|0
1649084240000|2022-04-04 14:57:20|6423.52|6423.52|6423.52|6423.52|6423.52|6423.52|6423.52|6423.52|0
1649084270000|2022-04-04 14:57:50|6423.18|6423.18|6423.07|6423.07|6423.18|6423.18|6423.07|6423.07|0
1649084280000|2022-04-04 14:58:00|6423.3|6423.3|6423.3|6423.3|6423.3|6423.3|6423.3|6423.3|0
1649084290000|2022-04-04 14:58:10|6421.52|6421.52|6421.52|6421.52|6421.52|6421.52|6421.52|6421.52|0
1649084330000|2022-04-04 14:58:50|6421.4|6421.4|6421.4|6421.4|6421.4|6421.4|6421.4|6421.4|0
1649084350000|2022-04-04 14:59:10|6419.29|6419.29|6415.73|6415.73|6419.29|6419.29|6415.73|6415.73|0
1649084360000|2022-04-04 14:59:20|6415.48|6415.48|6415.48|6415.48|6415.48|6415.48|6415.48|6415.48|0
1649084380000|2022-04-04 14:59:40|6415.36|6415.36|6415.36|6415.36|6415.36|6415.36|6415.36|6415.36|0
1649084400000|2022-04-04 15:00:00|6415.03|6415.03|6415.03|6415.03|6415.03|6415.03|6415.03|6415.03|0
1649084410000|2022-04-04 15:00:10|6415.52|6415.52|6415.27|6415.27|6415.52|6415.52|6415.27|6415.27|0
1649084430000|2022-04-04 15:00:30|6415.52|6415.52|6417.3|6417.3|6417.3|6417.3|6415.52|6415.52|0
1649084440000|2022-04-04 15:00:40|6417.53|6417.53|6417.53|6417.53|6417.53|6417.53|6417.53|6417.53|0
1649084460000|2022-04-04 15:01:00|6417.87|6417.87|6417.87|6417.87|6417.87|6417.87|6417.87|6417.87|0
1649084490000|2022-04-04 15:01:30|6418.13|6418.13|6418.13|6418.13|6418.13|6418.13|6418.13|6418.13|0
1649084520000|2022-04-04 15:02:00|6417.88|6417.88|6417.88|6417.88|6417.88|6417.88|6417.88|6417.88|0
1649084560000|2022-04-04 15:02:40|6417.65|6417.65|6417.65|6417.65|6417.65|6417.65|6417.65|6417.65|0
1649084620000|2022-04-04 15:03:40|6417.77|6417.77|6417.77|6417.77|6417.77|6417.77|6417.77|6417.77|0
1649084660000|2022-04-04 15:04:20|6418.1|6418.1|6418.22|6418.22|6418.22|6418.22|6418.1|6418.1|0
1649084690000|2022-04-04 15:04:50|6420|6420|6420|6420|6420|6420|6420|6420|0
1649084700000|2022-04-04 15:05:00|6420.25|6420.25|6420.25|6420.25|6420.25|6420.25|6420.25|6420.25|0
1649084730000|2022-04-04 15:05:30|6420.36|6420.36|6420.36|6420.36|6420.48|6420.48|6420.36|6420.36|0
1649084740000|2022-04-04 15:05:40|6420.25|6420.25|6419.91|6419.91|6420.25|6420.25|6419.91|6419.91|0
1649084770000|2022-04-04 15:06:10|6419.8|6419.8|6419.8|6419.8|6419.8|6419.8|6419.8|6419.8|0
1649084780000|2022-04-04 15:06:20|6420.06|6420.06|6420.06|6420.06|6420.06|6420.06|6420.06|6420.06|0
1649084820000|2022-04-04 15:07:00|6420.32|6420.32|6422.69|6422.69|6422.69|6422.69|6420.32|6420.32|0
1649084840000|2022-04-04 15:07:20|6424.71|6424.71|6422.93|6422.93|6424.71|6424.71|6422.93|6422.93|0
1649084860000|2022-04-04 15:07:40|6423.18|6423.18|6423.18|6423.18|6423.18|6423.18|6423.18|6423.18|0
1649084870000|2022-04-04 15:07:50|6427.32|6427.32|6427.32|6427.32|6427.32|6427.32|6427.32|6427.32|0
1649084880000|2022-04-04 15:08:00|6425.3|6425.3|6425.3|6425.3|6425.3|6425.3|6425.3|6425.3|0
1649084910000|2022-04-04 15:08:30|6425.54|6425.54|6425.43|6425.43|6425.77|6425.77|6425.43|6425.43|0
1649084930000|2022-04-04 15:08:50|6425.69|6425.69|6425.69|6425.69|6425.69|6425.69|6425.69|6425.69|0
1649084990000|2022-04-04 15:09:50|6427.47|6427.47|6427.81|6427.81|6427.81|6427.81|6427.47|6427.47|0
1649085000000|2022-04-04 15:10:00|6428.07|6428.07|6428.07|6428.07|6428.07|6428.07|6428.07|6428.07|0
1649085010000|2022-04-04 15:10:10|6428.41|6428.41|6428.41|6428.41|6428.41|6428.41|6428.41|6428.41|0
1649085060000|2022-04-04 15:11:00|6428.52|6428.52|6428.52|6428.52|6428.52|6428.52|6428.52|6428.52|0
1649085090000|2022-04-04 15:11:30|6426.74|6426.74|6426.74|6426.74|6426.74|6426.74|6426.74|6426.74|0
1649085100000|2022-04-04 15:11:40|6426.07|6426.07|6426.07|6426.07|6426.07|6426.07|6426.07|6426.07|0
1649085190000|2022-04-04 15:13:10|6425.82|6425.82|6425.82|6425.82|6425.82|6425.82|6425.82|6425.82|0
1649085200000|2022-04-04 15:13:20|6425.49|6425.49|6425.49|6425.49|6425.49|6425.49|6425.49|6425.49|0
1649085210000|2022-04-04 15:13:30|6427.27|6427.27|6427.63|6427.63|6427.63|6427.63|6427.27|6427.27|0
1649085220000|2022-04-04 15:13:40|6427.74|6427.74|6428.42|6428.42|6428.42|6428.42|6427.74|6427.74|0
1649085250000|2022-04-04 15:14:10|6430.2|6430.2|6430.2|6430.2|6430.2|6430.2|6430.2|6430.2|0
1649085270000|2022-04-04 15:14:30|6429.93|6429.93|6429.93|6429.93|6429.93|6429.93|6429.93|6429.93|0
1649085300000|2022-04-04 15:15:00|6430.18|6430.18|6427.69|6427.69|6430.3|6430.3|6427.69|6427.69|0
1649085310000|2022-04-04 15:15:10|6425.91|6425.91|6425.57|6425.57|6425.91|6425.91|6425.57|6425.57|0
1649085320000|2022-04-04 15:15:20|6425.32|6425.32|6425.32|6425.32|6425.32|6425.32|6425.32|6425.32|0
1649085340000|2022-04-04 15:15:40|6425.44|6425.44|6425.56|6425.56|6425.56|6425.56|6425.44|6425.44|0
1649085360000|2022-04-04 15:16:00|6425.67|6425.67|6425.67|6425.67|6425.67|6425.67|6425.67|6425.67|0
1649085370000|2022-04-04 15:16:10|6425.41|6425.41|6425.41|6425.41|6425.41|6425.41|6425.41|6425.41|0
1649085410000|2022-04-04 15:16:50|6425.29|6425.29|6425.29|6425.29|6425.29|6425.29|6425.29|6425.29|0
1649085450000|2022-04-04 15:17:30|6425.03|6425.03|6425.03|6425.03|6425.03|6425.03|6425.03|6425.03|0
1649085500000|2022-04-04 15:18:20|6426.81|6426.81|6428.59|6428.59|6428.59|6428.59|6426.81|6426.81|0
1649085510000|2022-04-04 15:18:30|6430.37|6430.37|6430.88|6430.88|6430.88|6430.88|6430.37|6430.37|0
1649085520000|2022-04-04 15:18:40|6431.13|6431.13|6430.62|6430.62|6431.13|6431.13|6430.62|6430.62|0
1649085540000|2022-04-04 15:19:00|6428.84|6428.84|6428.84|6428.84|6428.84|6428.84|6428.84|6428.84|0
1649085580000|2022-04-04 15:19:40|6429.17|6429.17|6429.17|6429.17|6429.17|6429.17|6429.17|6429.17|0
1649085590000|2022-04-04 15:19:50|6428.94|6428.94|6429.06|6429.06|6429.06|6429.06|6428.94|6428.94|0
1649085600000|2022-04-04 15:20:00|6428.94|6428.94|6428.82|6428.82|6428.94|6428.94|6428.82|6428.82|0
1649085610000|2022-04-04 15:20:10|6429.07|6429.07|6429.07|6429.07|6429.07|6429.07|6429.07|6429.07|0
1649085620000|2022-04-04 15:20:20|6428.82|6428.82|6428.82|6428.82|6428.82|6428.82|6428.82|6428.82|0
1649085650000|2022-04-04 15:20:50|6428.94|6428.94|6428.94|6428.94|6428.94|6428.94|6428.94|6428.94|0
1649085670000|2022-04-04 15:21:10|6429.06|6429.06|6429.06|6429.06|6429.06|6429.06|6429.06|6429.06|0
1649085680000|2022-04-04 15:21:20|6428.82|6428.82|6428.82|6428.82|6428.82|6428.82|6428.82|6428.82|0
1649085750000|2022-04-04 15:22:30|6428.94|6428.94|6428.94|6428.94|6428.94|6428.94|6428.94|6428.94|0
1649085780000|2022-04-04 15:23:00|6430.72|6430.72|6430.72|6430.72|6430.72|6430.72|6430.72|6430.72|0
1649085790000|2022-04-04 15:23:10|6431.39|6431.39|6431.62|6431.62|6431.62|6431.62|6431.39|6431.39|0
1649085800000|2022-04-04 15:23:20|6431.51|6431.51|6431.51|6431.51|6431.51|6431.51|6431.51|6431.51|0
1649085830000|2022-04-04 15:23:50|6431.62|6431.62|6431.62|6431.62|6431.62|6431.62|6431.62|6431.62|0
1649085840000|2022-04-04 15:24:00|6431.51|6431.51|6431.51|6431.51|6431.51|6431.51|6431.51|6431.51|0
1649085860000|2022-04-04 15:24:20|6431.17|6431.17|6431.17|6431.17|6431.17|6431.17|6431.17|6431.17|0
1649085870000|2022-04-04 15:24:30|6431.29|6431.29|6431.29|6431.29|6431.29|6431.29|6431.29|6431.29|0
1649085880000|2022-04-04 15:24:40|6429.51|6429.51|6427.73|6427.73|6429.51|6429.51|6427.73|6427.73|0
1649085890000|2022-04-04 15:24:50|6427.99|6427.99|6427.86|6427.86|6427.99|6427.99|6427.74|6427.74|0
1649085900000|2022-04-04 15:25:00|6429.64|6429.64|6429.89|6429.89|6429.89|6429.89|6429.64|6429.64|0
1649085920000|2022-04-04 15:25:20|6430.12|6430.12|6429.77|6429.77|6430.12|6430.12|6429.77|6429.77|0
1649085930000|2022-04-04 15:25:30|6430.11|6430.11|6428.33|6428.33|6430.11|6430.11|6428.33|6428.33|0
1649085940000|2022-04-04 15:25:40|6427.99|6427.99|6428.33|6428.33|6428.33|6428.33|6427.99|6427.99|0
1649085960000|2022-04-04 15:26:00|6428.21|6428.21|6428.21|6428.21|6428.21|6428.21|6428.21|6428.21|0
1649085970000|2022-04-04 15:26:10|6429.99|6429.99|6429.99|6429.99|6429.99|6429.99|6429.99|6429.99|0
1649086000000|2022-04-04 15:26:40|6431.77|6431.77|6431.77|6431.77|6431.77|6431.77|6431.77|6431.77|0
1649086020000|2022-04-04 15:27:00|6428.21|6428.21|6427.28|6427.28|6428.21|6428.21|6427.28|6427.28|0
1649086040000|2022-04-04 15:27:20|6427.39|6427.39|6427.16|6427.16|6427.39|6427.39|6427.16|6427.16|0
1649086050000|2022-04-04 15:27:30|6427.28|6427.28|6427.28|6427.28|6427.28|6427.28|6427.28|6427.28|0
1649086060000|2022-04-04 15:27:40|6427.16|6427.16|6426.91|6426.91|6427.16|6427.16|6426.91|6426.91|0
1649086070000|2022-04-04 15:27:50|6427.18|6427.18|6427.29|6427.29|6427.29|6427.29|6427.18|6427.18|0
1649086080000|2022-04-04 15:28:00|6425.51|6425.51|6425.63|6425.63|6425.63|6425.63|6425.51|6425.51|0
1649086090000|2022-04-04 15:28:10|6427.41|6427.41|6427.41|6427.41|6427.41|6427.41|6427.41|6427.41|0
1649086110000|2022-04-04 15:28:30|6427.65|6427.65|6427.99|6427.99|6430.11|6430.11|6427.65|6427.65|0
1649086130000|2022-04-04 15:28:50|6427.87|6427.87|6430.03|6430.03|6430.03|6430.03|6427.76|6427.76|0
1649086140000|2022-04-04 15:29:00|6430.3|6430.3|6432.08|6432.08|6432.08|6432.08|6430.3|6430.3|0
1649086150000|2022-04-04 15:29:10|6432.19|6432.19|6430.41|6430.41|6432.19|6432.19|6430.41|6430.41|0
1649086160000|2022-04-04 15:29:20|6429.92|6429.92|6429.92|6429.92|6429.92|6429.92|6429.92|6429.92|0
1649086170000|2022-04-04 15:29:30|6428.14|6428.14|6431.24|6431.24|6431.25|6431.25|6427.69|6427.69|0
1649086180000|2022-04-04 15:29:40|6430.9|6430.9|6430.78|6430.78|6430.9|6430.9|6430.78|6430.78|0
1649086190000|2022-04-04 15:29:50|6431.03|6431.03|6434.99|6434.99|6434.99|6434.99|6430.54|6430.54|0
1649142900000|2022-04-05 07:15:00|6424.82|6424.82|6424.36|6424.36|6424.82|6424.82|6424.25|6424.25|0
1649142910000|2022-04-05 07:15:10|6426.14|6426.14|6426.14|6426.14|6426.14|6426.14|6426.14|6426.14|0
1649142930000|2022-04-05 07:15:30|6426.39|6426.39|6426.39|6426.39|6426.88|6426.88|6426.39|6426.39|0
1649142940000|2022-04-05 07:15:40|6426.65|6426.65|6426.65|6426.65|6426.65|6426.65|6426.65|6426.65|0
1649142980000|2022-04-05 07:16:20|6426.19|6426.19|6426.42|6426.42|6426.42|6426.42|6426.19|6426.19|0
1649143020000|2022-04-05 07:17:00|6426.08|6426.08|6426.38|6426.38|6426.75|6426.75|6426.08|6426.08|0
1649143030000|2022-04-05 07:17:10|6426.62|6426.62|6425.07|6425.07|6426.85|6426.85|6425.07|6425.07|0
1649143040000|2022-04-05 07:17:20|6424.33|6424.33|6426.11|6426.11|6426.11|6426.11|6424.33|6424.33|0
1649143060000|2022-04-05 07:17:40|6425.77|6425.77|6421.42|6421.42|6425.77|6425.77|6421.42|6421.42|0
1649143080000|2022-04-05 07:18:00|6421.16|6421.16|6419.12|6419.12|6421.16|6421.16|6419.12|6419.12|0
1649143090000|2022-04-05 07:18:10|6418.87|6418.87|6420.65|6420.65|6420.65|6420.65|6418.87|6418.87|0
1649143110000|2022-04-05 07:18:30|6420.9|6420.9|6420.56|6420.56|6420.9|6420.9|6420.56|6420.56|0
1649143120000|2022-04-05 07:18:40|6421.23|6421.23|6421.23|6421.23|6421.23|6421.23|6421.23|6421.23|0
1649143140000|2022-04-05 07:19:00|6421.7|6421.7|6421.55|6421.55|6421.81|6421.81|6421.32|6421.32|0
1649143150000|2022-04-05 07:19:10|6423.33|6423.33|6422.98|6422.98|6423.33|6423.33|6422.98|6422.98|0
1649143170000|2022-04-05 07:19:30|6423.32|6423.32|6423.32|6423.32|6423.32|6423.32|6423.32|6423.32|0
1649143180000|2022-04-05 07:19:40|6425.1|6425.1|6425.95|6425.95|6426.29|6426.29|6425.1|6425.1|0
1649143200000|2022-04-05 07:20:00|6426.29|6426.29|6426.29|6426.29|6426.29|6426.29|6426.29|6426.29|0
1649143210000|2022-04-05 07:20:10|6428.07|6428.07|6428.07|6428.07|6428.07|6428.07|6428.07|6428.07|0
1649143220000|2022-04-05 07:20:20|6428.53|6428.53|6428.65|6428.65|6428.65|6428.65|6428.42|6428.42|0
1649143230000|2022-04-05 07:20:30|6428.99|6428.99|6422.91|6422.91|6428.99|6428.99|6422.91|6422.91|0
1649143240000|2022-04-05 07:20:40|6422.67|6422.67|6422.23|6422.23|6422.67|6422.67|6422.23|6422.23|0
1649143250000|2022-04-05 07:20:50|6421.99|6421.99|6421.99|6421.99|6421.99|6421.99|6421.88|6421.88|0
1649143270000|2022-04-05 07:21:10|6422.33|6422.33|6428.35|6428.35|6428.35|6428.35|6422.33|6422.33|0
1649143280000|2022-04-05 07:21:20|6430.13|6430.13|6430.47|6430.47|6430.47|6430.47|6430.13|6430.13|0
1649143290000|2022-04-05 07:21:30|6430.22|6430.22|6430.22|6430.22|6430.22|6430.22|6430.22|6430.22|0
1649143300000|2022-04-05 07:21:40|6427.1|6427.1|6423.87|6423.87|6427.1|6427.1|6423.54|6423.54|0
1649143310000|2022-04-05 07:21:50|6423.63|6423.63|6423.96|6423.96|6423.96|6423.96|6423.63|6423.63|0
1649143320000|2022-04-05 07:22:00|6425.74|6425.74|6428.26|6428.26|6428.26|6428.26|6425.74|6425.74|0
1649143330000|2022-04-05 07:22:10|6428.76|6428.76|6428.51|6428.51|6428.76|6428.76|6428.51|6428.51|0
1649143340000|2022-04-05 07:22:20|6428.76|6428.76|6431.21|6431.21|6431.21|6431.21|6428.76|6428.76|0
1649143360000|2022-04-05 07:22:40|6430.75|6430.75|6430.63|6430.63|6430.75|6430.75|6430.63|6430.63|0
1649143380000|2022-04-05 07:23:00|6430.17|6430.17|6430.05|6430.05|6430.17|6430.17|6430.05|6430.05|0
1649143400000|2022-04-05 07:23:20|6431.83|6431.83|6432.17|6432.17|6432.17|6432.17|6431.83|6431.83|0
1649143410000|2022-04-05 07:23:30|6432.5|6432.5|6432.84|6432.84|6432.84|6432.84|6432.5|6432.5|0
1649143420000|2022-04-05 07:23:40|6433.18|6433.18|6433.18|6433.18|6433.18|6433.18|6433.18|6433.18|0
1649143430000|2022-04-05 07:23:50|6433.29|6433.29|6433.41|6433.41|6433.41|6433.41|6433.29|6433.29|0
1649143440000|2022-04-05 07:24:00|6433.16|6433.16|6432.49|6432.49|6433.16|6433.16|6432.49|6432.49|0
1649143470000|2022-04-05 07:24:30|6432.72|6432.72|6433.58|6433.58|6433.58|6433.58|6432.72|6432.72|0
1649143480000|2022-04-05 07:24:40|6434.85|6434.85|6434.51|6434.51|6434.85|6434.85|6434.51|6434.51|0
1649143490000|2022-04-05 07:24:50|6436.29|6436.29|6436.29|6436.29|6436.29|6436.29|6436.29|6436.29|0
1649143500000|2022-04-05 07:25:00|6436.54|6436.54|6436.65|6436.65|6436.65|6436.65|6436.54|6436.54|0
1649143510000|2022-04-05 07:25:10|6436.41|6436.41|6436.41|6436.41|6436.41|6436.41|6436.41|6436.41|0
1649143520000|2022-04-05 07:25:20|6436.52|6436.52|6440.08|6440.08|6440.08|6440.08|6436.52|6436.52|0
1649143530000|2022-04-05 07:25:30|6438.3|6438.3|6436.19|6436.19|6438.3|6438.3|6436.19|6436.19|0
1649143540000|2022-04-05 07:25:40|6436.52|6436.52|6436.77|6436.77|6436.77|6436.77|6436.52|6436.52|0
1649143560000|2022-04-05 07:26:00|6436.43|6436.43|6436.43|6436.43|6436.43|6436.43|6436.43|6436.43|0
1649143580000|2022-04-05 07:26:20|6434.16|6434.16|6432.04|6432.04|6434.16|6434.16|6431.71|6431.71|0
1649143590000|2022-04-05 07:26:30|6432.28|6432.28|6434.39|6434.39|6434.39|6434.39|6432.28|6432.28|0
1649143600000|2022-04-05 07:26:40|6434.51|6434.51|6434.51|6434.51|6434.51|6434.51|6434.51|6434.51|0
1649143610000|2022-04-05 07:26:50|6434.74|6434.74|6434.86|6434.86|6434.86|6434.86|6434.74|6434.74|0
1649143630000|2022-04-05 07:27:10|6434.52|6434.52|6433.11|6433.11|6434.52|6434.52|6433.11|6433.11|0
1649143640000|2022-04-05 07:27:20|6432.1|6432.1|6432.1|6432.1|6432.1|6432.1|6432.1|6432.1|0
1649143650000|2022-04-05 07:27:30|6432.77|6432.77|6432.77|6432.77|6432.77|6432.77|6432.77|6432.77|0
1649143660000|2022-04-05 07:27:40|6432.89|6432.89|6432.1|6432.1|6432.89|6432.89|6432.1|6432.1|0
1649143670000|2022-04-05 07:27:50|6431.75|6431.75|6431.75|6431.75|6431.75|6431.75|6431.75|6431.75|0
1649143680000|2022-04-05 07:28:00|6431.08|6431.08|6431.08|6431.08|6431.08|6431.08|6431.08|6431.08|0
1649143690000|2022-04-05 07:28:10|6430.85|6430.85|6430.85|6430.85|6430.85|6430.85|6430.85|6430.85|0
1649143700000|2022-04-05 07:28:20|6430.6|6430.6|6430.72|6430.72|6430.72|6430.72|6430.6|6430.6|0
1649143710000|2022-04-05 07:28:30|6432.5|6432.5|6432.5|6432.5|6432.5|6432.5|6432.5|6432.5|0
1649143730000|2022-04-05 07:28:50|6434.28|6434.28|6436.65|6436.65|6436.65|6436.65|6434.28|6434.28|0
1649143740000|2022-04-05 07:29:00|6434.87|6434.87|6434.87|6434.87|6434.87|6434.87|6434.87|6434.87|0
1649143770000|2022-04-05 07:29:30|6435.88|6435.88|6437.66|6437.66|6437.66|6437.66|6435.88|6435.88|0
1649143780000|2022-04-05 07:29:40|6437.43|6437.43|6439.21|6439.21|6439.21|6439.21|6437.43|6437.43|0
1649143800000|2022-04-05 07:30:00|6437.43|6437.43|6437.67|6437.67|6437.67|6437.67|6437.43|6437.43|0
1649143810000|2022-04-05 07:30:10|6437.56|6437.56|6438.05|6438.05|6438.05|6438.05|6437.56|6437.56|0
1649143820000|2022-04-05 07:30:20|6438.3|6438.3|6438.3|6438.3|6438.3|6438.3|6438.3|6438.3|0
1649143830000|2022-04-05 07:30:30|6438.41|6438.41|6438.91|6438.91|6438.91|6438.91|6438.41|6438.41|0
1649143840000|2022-04-05 07:30:40|6440.69|6440.69|6440.69|6440.69|6440.69|6440.69|6440.69|6440.69|0
1649143870000|2022-04-05 07:31:10|6440.19|6440.19|6440.19|6440.19|6440.19|6440.19|6440.19|6440.19|0
1649143880000|2022-04-05 07:31:20|6441.97|6441.97|6441.97|6441.97|6441.97|6441.97|6441.97|6441.97|0
1649143910000|2022-04-05 07:31:50|6442.5|6442.5|6442.5|6442.5|6442.5|6442.5|6442.5|6442.5|0
1649143940000|2022-04-05 07:32:20|6442.25|6442.25|6440.81|6440.81|6444.03|6444.03|6440.81|6440.81|0
1649143950000|2022-04-05 07:32:30|6441.15|6441.15|6441.82|6441.82|6441.82|6441.82|6441.15|6441.15|0
1649143960000|2022-04-05 07:32:40|6442.15|6442.15|6448.34|6448.34|6450.41|6450.41|6442.15|6442.15|0
1649143970000|2022-04-05 07:32:50|6449.59|6449.59|6448.68|6448.68|6449.59|6449.59|6448.68|6448.68|0
1649143980000|2022-04-05 07:33:00|6449.02|6449.02|6449.11|6449.11|6449.36|6449.36|6449.02|6449.02|0
1649143990000|2022-04-05 07:33:10|6447.33|6447.33|6447.45|6447.45|6447.45|6447.45|6447.33|6447.33|0
1649144010000|2022-04-05 07:33:30|6446.78|6446.78|6446.78|6446.78|6446.78|6446.78|6446.78|6446.78|0
1649144020000|2022-04-05 07:33:40|6446.28|6446.28|6446.28|6446.28|6446.28|6446.28|6446.28|6446.28|0
1649144040000|2022-04-05 07:34:00|6448.8|6448.8|6448.71|6448.71|6449.39|6449.39|6448.71|6448.71|0
1649144050000|2022-04-05 07:34:10|6450.49|6450.49|6448.71|6448.71|6450.49|6450.49|6448.71|6448.71|0
1649144080000|2022-04-05 07:34:40|6450.49|6450.49|6450.49|6450.49|6450.49|6450.49|6450.49|6450.49|0
1649144090000|2022-04-05 07:34:50|6448.71|6448.71|6448.71|6448.71|6448.71|6448.71|6448.71|6448.71|0
1649144100000|2022-04-05 07:35:00|6448.6|6448.6|6448.11|6448.11|6448.6|6448.6|6448.11|6448.11|0
1649144150000|2022-04-05 07:35:50|6449.89|6449.89|6449.89|6449.89|6449.89|6449.89|6449.89|6449.89|0
1649144160000|2022-04-05 07:36:00|6450.56|6450.56|6450.44|6450.44|6453.97|6453.97|6450.35|6450.35|0
1649144170000|2022-04-05 07:36:10|6448.66|6448.66|6448.66|6448.66|6448.66|6448.66|6448.66|6448.66|0
1649144180000|2022-04-05 07:36:20|6450.44|6450.44|6450.77|6450.77|6450.77|6450.77|6450.1|6450.1|0
1649144190000|2022-04-05 07:36:30|6450.44|6450.44|6450.44|6450.44|6450.44|6450.44|6450.44|6450.44|0
1649144200000|2022-04-05 07:36:40|6448.66|6448.66|6443.93|6443.93|6448.66|6448.66|6443.93|6443.93|0
1649144250000|2022-04-05 07:37:30|6443.6|6443.6|6443.6|6443.6|6443.6|6443.6|6443.6|6443.6|0
1649144270000|2022-04-05 07:37:50|6443.36|6443.36|6445.82|6445.82|6445.82|6445.82|6443.36|6443.36|0
1649144280000|2022-04-05 07:38:00|6445.93|6445.93|6445.11|6445.11|6445.93|6445.93|6445.11|6445.11|0
1649144290000|2022-04-05 07:38:10|6445.6|6445.6|6445.6|6445.6|6445.6|6445.6|6445.6|6445.6|0
1649144310000|2022-04-05 07:38:30|6445.26|6445.26|6445.94|6445.94|6445.94|6445.94|6445.26|6445.26|0
1649144320000|2022-04-05 07:38:40|6446.17|6446.17|6446.52|6446.52|6446.52|6446.52|6446.17|6446.17|0
1649144340000|2022-04-05 07:39:00|6448.3|6448.3|6448.3|6448.3|6448.3|6448.3|6448.3|6448.3|0
1649144350000|2022-04-05 07:39:10|6448.53|6448.53|6448.53|6448.53|6448.53|6448.53|6448.53|6448.53|0
1649144380000|2022-04-05 07:39:40|6448.64|6448.64|6448.53|6448.53|6448.64|6448.64|6448.53|6448.53|0
1649144390000|2022-04-05 07:39:50|6449.02|6449.02|6449.02|6449.02|6449.02|6449.02|6449.02|6449.02|0
1649144400000|2022-04-05 07:40:00|6449.13|6449.13|6449.13|6449.13|6449.13|6449.13|6449.13|6449.13|0
1649144410000|2022-04-05 07:40:10|6448.46|6448.46|6449.13|6449.13|6449.13|6449.13|6448.46|6448.46|0
1649144440000|2022-04-05 07:40:40|6449.47|6449.47|6455.03|6455.03|6455.03|6455.03|6449.47|6449.47|0
1649144460000|2022-04-05 07:41:00|6455.37|6455.37|6453.93|6453.93|6455.37|6455.37|6453.69|6453.69|0
1649144470000|2022-04-05 07:41:10|6454.05|6454.05|6453.93|6453.93|6454.05|6454.05|6453.93|6453.93|0
1649144510000|2022-04-05 07:41:50|6452.15|6452.15|6452.15|6452.15|6452.15|6452.15|6452.15|6452.15|0
1649144530000|2022-04-05 07:42:10|6450.37|6450.37|6450.37|6450.37|6450.37|6450.37|6450.37|6450.37|0
1649144540000|2022-04-05 07:42:20|6450.49|6450.49|6450.49|6450.49|6450.49|6450.49|6450.49|6450.49|0
1649144550000|2022-04-05 07:42:30|6450.24|6450.24|6450.24|6450.24|6450.24|6450.24|6450.24|6450.24|0
1649144570000|2022-04-05 07:42:50|6448.46|6448.46|6448.46|6448.46|6448.46|6448.46|6448.46|6448.46|0
1649144580000|2022-04-05 07:43:00|6451.07|6451.07|6451.07|6451.07|6451.07|6451.07|6451.07|6451.07|0
1649144610000|2022-04-05 07:43:30|6450.96|6450.96|6450.96|6450.96|6450.96|6450.96|6450.96|6450.96|0
1649144620000|2022-04-05 07:43:40|6451.07|6451.07|6451.07|6451.07|6451.07|6451.07|6451.07|6451.07|0
1649144630000|2022-04-05 07:43:50|6451.19|6451.19|6452|6452|6452|6452|6451.19|6451.19|0
1649144660000|2022-04-05 07:44:20|6450.22|6450.22|6449.72|6449.72|6450.22|6450.22|6448.72|6448.72|0
1649144670000|2022-04-05 07:44:30|6449.99|6449.99|6455.08|6455.08|6455.08|6455.08|6449.99|6449.99|0
1649144680000|2022-04-05 07:44:40|6455.58|6455.58|6455.58|6455.58|6455.58|6455.58|6455.58|6455.58|0
1649144710000|2022-04-05 07:45:10|6453.8|6453.8|6453.8|6453.8|6453.8|6453.8|6453.8|6453.8|0
1649144720000|2022-04-05 07:45:20|6453.46|6453.46|6453.8|6453.8|6453.8|6453.8|6453.46|6453.46|0
1649144730000|2022-04-05 07:45:30|6452.02|6452.02|6452.02|6452.02|6452.02|6452.02|6452.02|6452.02|0
1649144740000|2022-04-05 07:45:40|6451.67|6451.67|6451.42|6451.42|6451.67|6451.67|6451.42|6451.42|0
1649144760000|2022-04-05 07:46:00|6451.17|6451.17|6451.42|6451.42|6451.42|6451.42|6451.17|6451.17|0
1649144770000|2022-04-05 07:46:10|6451.54|6451.54|6451.54|6451.54|6451.54|6451.54|6451.54|6451.54|0
1649144780000|2022-04-05 07:46:20|6450.86|6450.86|6451.2|6451.2|6452.21|6452.21|6450.86|6450.86|0
1649144790000|2022-04-05 07:46:30|6451.54|6451.54|6451.54|6451.54|6451.54|6451.54|6451.54|6451.54|0
1649144800000|2022-04-05 07:46:40|6451.87|6451.87|6452.21|6452.21|6452.21|6452.21|6451.87|6451.87|0
1649144810000|2022-04-05 07:46:50|6451.54|6451.54|6451.54|6451.54|6451.54|6451.54|6451.54|6451.54|0
1649144860000|2022-04-05 07:47:40|6453.32|6453.32|6451.54|6451.54|6453.32|6453.32|6451.54|6451.54|0
1649144870000|2022-04-05 07:47:50|6452.21|6452.21|6451.54|6451.54|6452.21|6452.21|6451.54|6451.54|0
1649144880000|2022-04-05 07:48:00|6451.04|6451.04|6451.04|6451.04|6451.04|6451.04|6451.04|6451.04|0
1649144890000|2022-04-05 07:48:10|6452.82|6452.82|6452.82|6452.82|6452.82|6452.82|6452.82|6452.82|0
1649144900000|2022-04-05 07:48:20|6453.16|6453.16|6453.16|6453.16|6453.16|6453.16|6453.16|6453.16|0
1649144910000|2022-04-05 07:48:30|6454.94|6454.94|6451.04|6451.04|6454.94|6454.94|6450.71|6450.71|0
1649144940000|2022-04-05 07:49:00|6451.29|6451.29|6451.29|6451.29|6451.29|6451.29|6451.29|6451.29|0
1649144960000|2022-04-05 07:49:20|6451.63|6451.63|6451.63|6451.63|6451.63|6451.63|6451.63|6451.63|0
1649144980000|2022-04-05 07:49:40|6451.39|6451.39|6451.89|6451.89|6451.89|6451.89|6451.39|6451.39|0
1649144990000|2022-04-05 07:49:50|6451.39|6451.39|6450.72|6450.72|6451.39|6451.39|6450.72|6450.72|0
1649145000000|2022-04-05 07:50:00|6451.39|6451.39|6451.39|6451.39|6451.39|6451.39|6451.39|6451.39|0
1649145020000|2022-04-05 07:50:20|6451.89|6451.89|6452.22|6452.22|6452.22|6452.22|6451.89|6451.89|0
1649145030000|2022-04-05 07:50:30|6454|6454|6454|6454|6454|6454|6454|6454|0
1649145040000|2022-04-05 07:50:40|6454.12|6454.12|6454.27|6454.27|6454.27|6454.27|6453.77|6453.77|0
1649145050000|2022-04-05 07:50:50|6457.83|6457.83|6458.16|6458.16|6458.16|6458.16|6457.83|6457.83|0
1649145060000|2022-04-05 07:51:00|6456.38|6456.38|6456.05|6456.05|6456.38|6456.38|6456.05|6456.05|0
1649145070000|2022-04-05 07:51:10|6455.55|6455.55|6455.4|6455.4|6455.55|6455.55|6454.81|6454.81|0
1649145080000|2022-04-05 07:51:20|6455.28|6455.28|6455.28|6455.28|6455.28|6455.28|6455.28|6455.28|0
1649145090000|2022-04-05 07:51:30|6455.62|6455.62|6455.28|6455.28|6455.62|6455.62|6455.28|6455.28|0
1649145100000|2022-04-05 07:51:40|6455.62|6455.62|6455.62|6455.62|6455.62|6455.62|6455.62|6455.62|0
1649145110000|2022-04-05 07:51:50|6454.94|6454.94|6454.94|6454.94|6454.94|6454.94|6454.94|6454.94|0
1649145130000|2022-04-05 07:52:10|6455.19|6455.19|6455.19|6455.19|6455.19|6455.19|6455.19|6455.19|0
1649145160000|2022-04-05 07:52:40|6455.07|6455.07|6455.07|6455.07|6455.07|6455.07|6455.07|6455.07|0
1649145230000|2022-04-05 07:53:50|6453.29|6453.29|6451.51|6451.51|6453.29|6453.29|6451.51|6451.51|0
1649145240000|2022-04-05 07:54:00|6451.85|6451.85|6451.85|6451.85|6451.85|6451.85|6451.85|6451.85|0
1649145300000|2022-04-05 07:55:00|6451.73|6451.73|6451.73|6451.73|6451.73|6451.73|6451.73|6451.73|0
1649145310000|2022-04-05 07:55:10|6449.95|6449.95|6449.62|6449.62|6449.95|6449.95|6449.62|6449.62|0
1649145320000|2022-04-05 07:55:20|6447.84|6447.84|6447.34|6447.34|6447.84|6447.84|6447.34|6447.34|0
1649145360000|2022-04-05 07:56:00|6447.01|6447.01|6447.01|6447.01|6447.01|6447.01|6447.01|6447.01|0
1649145400000|2022-04-05 07:56:40|6448.79|6448.79|6451.49|6451.49|6451.49|6451.49|6448.79|6448.79|0
1649145420000|2022-04-05 07:57:00|6453.27|6453.27|6453.27|6453.27|6453.27|6453.27|6453.27|6453.27|0
1649145470000|2022-04-05 07:57:50|6453.04|6453.04|6453.04|6453.04|6453.04|6453.04|6453.04|6453.04|0
1649145520000|2022-04-05 07:58:40|6453.37|6453.37|6454.29|6454.29|6454.29|6454.29|6453.37|6453.37|0
1649145530000|2022-04-05 07:58:50|6454.55|6454.55|6454.55|6454.55|6454.55|6454.55|6454.55|6454.55|0
1649145540000|2022-04-05 07:59:00|6458.11|6458.11|6458.11|6458.11|6458.11|6458.11|6458.11|6458.11|0
1649145560000|2022-04-05 07:59:20|6458.61|6458.61|6458.61|6458.61|6458.61|6458.61|6458.61|6458.61|0
1649145570000|2022-04-05 07:59:30|6460.39|6460.39|6460.39|6460.39|6460.39|6460.39|6460.39|6460.39|0
1649145580000|2022-04-05 07:59:40|6460.5|6460.5|6461.35|6461.35|6461.69|6461.69|6460.5|6460.5|0
1649145600000|2022-04-05 08:00:00|6461.93|6461.93|6462.16|6462.16|6462.16|6462.16|6461.93|6461.93|0
1649145610000|2022-04-05 08:00:10|6460.82|6460.82|6461.82|6461.82|6461.82|6461.82|6460.82|6460.82|0
1649145630000|2022-04-05 08:00:30|6463.61|6463.61|6463.61|6463.61|6463.61|6463.61|6463.61|6463.61|0
1649145640000|2022-04-05 08:00:40|6463.36|6463.36|6463|6463|6463.36|6463.36|6463|6463|0
1649145660000|2022-04-05 08:01:00|6462.5|6462.5|6462.5|6462.5|6462.5|6462.5|6462.5|6462.5|0
1649145670000|2022-04-05 08:01:10|6460.72|6460.72|6460.72|6460.72|6460.72|6460.72|6460.72|6460.72|0
1649145740000|2022-04-05 08:02:20|6462.5|6462.5|6460.72|6460.72|6462.5|6462.5|6460.72|6460.72|0
1649145750000|2022-04-05 08:02:30|6460.84|6460.84|6462.73|6462.73|6462.85|6462.85|6460.84|6460.84|0
1649145800000|2022-04-05 08:03:20|6463.23|6463.23|6463.75|6463.75|6463.75|6463.75|6463.23|6463.23|0
1649145810000|2022-04-05 08:03:30|6464.02|6464.02|6464.02|6464.02|6464.02|6464.02|6464.02|6464.02|0
1649145830000|2022-04-05 08:03:50|6464.37|6464.37|6464.6|6464.6|6464.6|6464.6|6464.37|6464.37|0
1649145840000|2022-04-05 08:04:00|6462.82|6462.82|6460.12|6460.12|6462.82|6462.82|6460.12|6460.12|0
1649145900000|2022-04-05 08:05:00|6459.88|6459.88|6459.88|6459.88|6459.88|6459.88|6459.88|6459.88|0
1649145910000|2022-04-05 08:05:10|6458.54|6458.54|6458.54|6458.54|6458.54|6458.54|6458.54|6458.54|0
1649145940000|2022-04-05 08:05:40|6456.76|6456.76|6458.2|6458.2|6458.2|6458.2|6456.42|6456.42|0
1649146000000|2022-04-05 08:06:40|6457.71|6457.71|6455.93|6455.93|6457.71|6457.71|6455.93|6455.93|0
1649146020000|2022-04-05 08:07:00|6456.18|6456.18|6456.18|6456.18|6456.18|6456.18|6456.18|6456.18|0
1649146030000|2022-04-05 08:07:10|6456.06|6456.06|6456.06|6456.06|6456.06|6456.06|6456.06|6456.06|0
1649146140000|2022-04-05 08:09:00|6455.05|6455.05|6455.73|6455.73|6455.73|6455.73|6455.05|6455.05|0
1649146150000|2022-04-05 08:09:10|6456.06|6456.06|6456.06|6456.06|6456.06|6456.06|6455.39|6455.39|0
1649146170000|2022-04-05 08:09:30|6456.31|6456.31|6456.31|6456.31|6456.31|6456.31|6456.31|6456.31|0
1649146180000|2022-04-05 08:09:40|6455.81|6455.81|6455.48|6455.48|6455.81|6455.81|6455.48|6455.48|0
1649146190000|2022-04-05 08:09:50|6455.36|6455.36|6454.98|6454.98|6455.36|6455.36|6454.98|6454.98|0
1649146200000|2022-04-05 08:10:00|6455.1|6455.1|6455.1|6455.1|6455.1|6455.1|6455.1|6455.1|0
1649146260000|2022-04-05 08:11:00|6453.32|6453.32|6451.54|6451.54|6453.32|6453.32|6451.54|6451.54|0
1649146350000|2022-04-05 08:12:30|6451.31|6451.31|6451.31|6451.31|6451.31|6451.31|6451.31|6451.31|0
1649146370000|2022-04-05 08:12:50|6449.53|6449.53|6449.41|6449.41|6449.53|6449.53|6449.41|6449.41|0
1649146500000|2022-04-05 08:15:00|6449.94|6449.94|6449.94|6449.94|6449.94|6449.94|6449.94|6449.94|0
1649146510000|2022-04-05 08:15:10|6450.2|6450.2|6450.2|6450.2|6450.2|6450.2|6450.2|6450.2|0
1649146550000|2022-04-05 08:15:50|6448.42|6448.42|6447.68|6447.68|6448.42|6448.42|6447.59|6447.59|0
1649146570000|2022-04-05 08:16:10|6447.43|6447.43|6447.68|6447.68|6447.68|6447.68|6447.43|6447.43|0
1649146770000|2022-04-05 08:19:30|6447.57|6447.57|6447.45|6447.45|6447.57|6447.57|6447.45|6447.45|0
1649146800000|2022-04-05 08:20:00|6447.11|6447.11|6447.11|6447.11|6447.11|6447.11|6447.11|6447.11|0
1649146860000|2022-04-05 08:21:00|6448.35|6448.35|6448.35|6448.35|6448.35|6448.35|6448.35|6448.35|0
1649146890000|2022-04-05 08:21:30|6450.13|6450.13|6450.13|6450.13|6450.13|6450.13|6450.13|6450.13|0
1649146910000|2022-04-05 08:21:50|6449.86|6449.86|6449.75|6449.75|6449.86|6449.86|6449.75|6449.75|0
1649146920000|2022-04-05 08:22:00|6447.97|6447.97|6447.97|6447.97|6447.97|6447.97|6447.97|6447.97|0
1649146940000|2022-04-05 08:22:20|6448.08|6448.08|6448.08|6448.08|6448.08|6448.08|6448.08|6448.08|0
1649146980000|2022-04-05 08:23:00|6449.86|6449.86|6449.98|6449.98|6449.98|6449.98|6449.86|6449.86|0
1649146990000|2022-04-05 08:23:10|6448.2|6448.2|6448.2|6448.2|6448.2|6448.2|6448.2|6448.2|0
1649147000000|2022-04-05 08:23:20|6448.54|6448.54|6448.54|6448.54|6448.54|6448.54|6448.54|6448.54|0
1649147080000|2022-04-05 08:24:40|6448.65|6448.65|6448.65|6448.65|6448.65|6448.65|6448.65|6448.65|0
1649147120000|2022-04-05 08:25:20|6446.53|6446.53|6446.53|6446.53|6446.53|6446.53|6446.53|6446.53|0
1649147130000|2022-04-05 08:25:30|6446.3|6446.3|6446.3|6446.3|6446.3|6446.3|6446.3|6446.3|0
1649147140000|2022-04-05 08:25:40|6447.22|6447.22|6447.22|6447.22|6447.22|6447.22|6447.22|6447.22|0
1649147150000|2022-04-05 08:25:50|6447.45|6447.45|6447.45|6447.45|6447.45|6447.45|6447.45|6447.45|0
1649147160000|2022-04-05 08:26:00|6449.23|6449.23|6449.23|6449.23|6449.23|6449.23|6449.23|6449.23|0
1649147220000|2022-04-05 08:27:00|6449.48|6449.48|6449.48|6449.48|6449.48|6449.48|6449.48|6449.48|0
1649147240000|2022-04-05 08:27:20|6449.13|6449.13|6449.13|6449.13|6449.13|6449.13|6449.13|6449.13|0
1649147330000|2022-04-05 08:28:50|6449.4|6449.4|6449.4|6449.4|6449.4|6449.4|6449.4|6449.4|0
1649147340000|2022-04-05 08:29:00|6448.93|6448.93|6448.93|6448.93|6448.93|6448.93|6448.93|6448.93|0
1649147350000|2022-04-05 08:29:10|6449.18|6449.18|6449.18|6449.18|6449.18|6449.18|6449.18|6449.18|0
1649147390000|2022-04-05 08:29:50|6449.64|6449.64|6449.64|6449.64|6449.64|6449.64|6449.64|6449.64|0
1649147400000|2022-04-05 08:30:00|6449.89|6449.89|6449.89|6449.89|6449.89|6449.89|6449.89|6449.89|0
1649147410000|2022-04-05 08:30:10|6450.38|6450.38|6450.38|6450.38|6450.38|6450.38|6450.38|6450.38|0
1649147430000|2022-04-05 08:30:30|6453.84|6453.84|6454.33|6454.33|6454.42|6454.42|6453.84|6453.84|0
1649147440000|2022-04-05 08:30:40|6456.11|6456.11|6456.11|6456.11|6456.11|6456.11|6456.11|6456.11|0
1649147480000|2022-04-05 08:31:20|6456.36|6456.36|6456.36|6456.36|6456.36|6456.36|6456.36|6456.36|0
1649147500000|2022-04-05 08:31:40|6458.14|6458.14|6458.14|6458.14|6458.14|6458.14|6458.14|6458.14|0
1649147520000|2022-04-05 08:32:00|6458.4|6458.4|6458.4|6458.4|6458.4|6458.4|6458.4|6458.4|0
1649147640000|2022-04-05 08:34:00|6458.74|6458.74|6458.74|6458.74|6458.74|6458.74|6458.74|6458.74|0
1649147650000|2022-04-05 08:34:10|6456.96|6456.96|6456.96|6456.96|6456.96|6456.96|6456.96|6456.96|0
1649147730000|2022-04-05 08:35:30|6456.46|6456.46|6456.6|6456.6|6456.71|6456.71|6456.46|6456.46|0
1649147740000|2022-04-05 08:35:40|6456.48|6456.48|6456.48|6456.48|6456.48|6456.48|6456.48|6456.48|0
1649147760000|2022-04-05 08:36:00|6454.45|6454.45|6452.44|6452.44|6454.45|6454.45|6452.44|6452.44|0
1649147770000|2022-04-05 08:36:10|6452.19|6452.19|6451.96|6451.96|6452.19|6452.19|6451.96|6451.96|0
1649147800000|2022-04-05 08:36:40|6451.72|6451.72|6451.72|6451.72|6451.72|6451.72|6451.72|6451.72|0
1649147810000|2022-04-05 08:36:50|6451.04|6451.04|6451.38|6451.38|6451.38|6451.38|6451.04|6451.04|0
1649147840000|2022-04-05 08:37:20|6450.89|6450.89|6450.89|6450.89|6450.89|6450.89|6450.89|6450.89|0
1649147850000|2022-04-05 08:37:30|6451.12|6451.12|6451.12|6451.12|6451.12|6451.12|6451.12|6451.12|0
1649147860000|2022-04-05 08:37:40|6449.34|6449.34|6449.34|6449.34|6449.34|6449.34|6449.34|6449.34|0
1649147900000|2022-04-05 08:38:20|6449.6|6449.6|6449.6|6449.6|6449.6|6449.6|6449.6|6449.6|0
1649147960000|2022-04-05 08:39:20|6449.83|6449.83|6449.83|6449.83|6449.83|6449.83|6449.83|6449.83|0
1649147970000|2022-04-05 08:39:30|6449.34|6449.34|6449.34|6449.34|6449.34|6449.34|6449.34|6449.34|0
1649148010000|2022-04-05 08:40:10|6450.08|6450.08|6450.08|6450.08|6450.08|6450.08|6450.08|6450.08|0
1649148030000|2022-04-05 08:40:30|6450.31|6450.31|6450.31|6450.31|6450.31|6450.31|6450.31|6450.31|0
1649148090000|2022-04-05 08:41:30|6452.09|6452.09|6452.09|6452.09|6452.09|6452.09|6452.09|6452.09|0
1649148110000|2022-04-05 08:41:50|6451.85|6451.85|6452.09|6452.09|6452.09|6452.09|6451.85|6451.85|0
1649148120000|2022-04-05 08:42:00|6451.98|6451.98|6451.98|6451.98|6451.98|6451.98|6451.98|6451.98|0
1649148140000|2022-04-05 08:42:20|6452.31|6452.31|6452.31|6452.31|6452.31|6452.31|6452.31|6452.31|0
1649148150000|2022-04-05 08:42:30|6452.43|6452.43|6452.67|6452.67|6452.67|6452.67|6452.43|6452.43|0
1649148170000|2022-04-05 08:42:50|6452|6452|6452.67|6452.67|6452.67|6452.67|6452|6452|0
1649148180000|2022-04-05 08:43:00|6450.89|6450.89|6450.89|6450.89|6450.89|6450.89|6450.89|6450.89|0
1649148210000|2022-04-05 08:43:30|6452.67|6452.67|6452.67|6452.67|6452.67|6452.67|6452.67|6452.67|0
1649148240000|2022-04-05 08:44:00|6451.93|6451.93|6451.93|6451.93|6451.93|6451.93|6451.93|6451.93|0
1649148280000|2022-04-05 08:44:40|6450.15|6450.15|6450.15|6450.15|6450.15|6450.15|6450.15|6450.15|0
1649148290000|2022-04-05 08:44:50|6450.65|6450.65|6450.65|6450.65|6450.65|6450.65|6450.65|6450.65|0
1649148350000|2022-04-05 08:45:50|6450.15|6450.15|6450.15|6450.15|6450.15|6450.15|6450.15|6450.15|0
1649148360000|2022-04-05 08:46:00|6450.04|6450.04|6449.81|6449.81|6450.04|6450.04|6449.81|6449.81|0
1649148410000|2022-04-05 08:46:50|6449.47|6449.47|6449.47|6449.47|6449.47|6449.47|6449.47|6449.47|0
1649148430000|2022-04-05 08:47:10|6449.7|6449.7|6449.7|6449.7|6449.7|6449.7|6449.7|6449.7|0
1649148510000|2022-04-05 08:48:30|6449.46|6449.46|6447.68|6447.68|6449.46|6449.46|6447.68|6447.68|0
1649148590000|2022-04-05 08:49:50|6451.24|6451.24|6451.24|6451.24|6451.24|6451.24|6451.24|6451.24|0
1649148610000|2022-04-05 08:50:10|6451.47|6451.47|6451.58|6451.58|6451.58|6451.58|6451.47|6451.47|0
1649148620000|2022-04-05 08:50:20|6453.36|6453.36|6453.48|6453.48|6453.48|6453.48|6453.36|6453.36|0
1649148630000|2022-04-05 08:50:30|6453.73|6453.73|6453.84|6453.84|6453.84|6453.84|6453.73|6453.73|0
1649148640000|2022-04-05 08:50:40|6455.62|6455.62|6455.62|6455.62|6455.62|6455.62|6455.62|6455.62|0
1649148660000|2022-04-05 08:51:00|6456.7|6456.7|6454.18|6454.18|6456.7|6456.7|6454.18|6454.18|0
1649148670000|2022-04-05 08:51:10|6455.96|6455.96|6457.74|6457.74|6457.74|6457.74|6455.96|6455.96|0
1649148690000|2022-04-05 08:51:30|6457.99|6457.99|6457.99|6457.99|6457.99|6457.99|6457.99|6457.99|0
1649148700000|2022-04-05 08:51:40|6458.1|6458.1|6458.1|6458.1|6458.1|6458.1|6458.1|6458.1|0
1649148710000|2022-04-05 08:51:50|6457.43|6457.43|6457.43|6457.43|6457.43|6457.43|6457.43|6457.43|0
1649148750000|2022-04-05 08:52:30|6457.31|6457.31|6457.2|6457.2|6457.31|6457.31|6457.2|6457.2|0
1649148800000|2022-04-05 08:53:20|6458.98|6458.98|6455.42|6455.42|6458.98|6458.98|6455.42|6455.42|0
1649148810000|2022-04-05 08:53:30|6455.17|6455.17|6455.17|6455.17|6455.17|6455.17|6455.17|6455.17|0
1649148830000|2022-04-05 08:53:50|6454.92|6454.92|6454.92|6454.92|6454.92|6454.92|6454.92|6454.92|0
1649148840000|2022-04-05 08:54:00|6455.42|6455.42|6455.42|6455.42|6455.42|6455.42|6455.42|6455.42|0
1649148870000|2022-04-05 08:54:30|6457.2|6457.2|6457.2|6457.2|6457.2|6457.2|6457.2|6457.2|0
1649148950000|2022-04-05 08:55:50|6456.95|6456.95|6456.95|6456.95|6456.95|6456.95|6456.95|6456.95|0
1649148960000|2022-04-05 08:56:00|6456.69|6456.69|6456.44|6456.44|6456.69|6456.69|6456.44|6456.44|0
1649149000000|2022-04-05 08:56:40|6456.33|6456.33|6456.33|6456.33|6456.33|6456.33|6456.33|6456.33|0
1649149050000|2022-04-05 08:57:30|6455.32|6455.32|6455.32|6455.32|6455.32|6455.32|6455.32|6455.32|0
1649149080000|2022-04-05 08:58:00|6454.98|6454.98|6454.98|6454.98|6454.98|6454.98|6454.98|6454.98|0
1649149110000|2022-04-05 08:58:30|6456.76|6456.76|6456.76|6456.76|6456.76|6456.76|6456.76|6456.76|0
1649149140000|2022-04-05 08:59:00|6457.1|6457.1|6457.1|6457.1|6457.1|6457.1|6457.1|6457.1|0
1649149160000|2022-04-05 08:59:20|6456.6|6456.6|6456.6|6456.6|6456.6|6456.6|6456.6|6456.6|0
1649149180000|2022-04-05 08:59:40|6456.85|6456.85|6457.1|6457.1|6457.1|6457.1|6456.85|6456.85|0
1649149210000|2022-04-05 09:00:10|6457.43|6457.43|6457.55|6457.55|6457.55|6457.55|6457.43|6457.43|0
1649149260000|2022-04-05 09:01:00|6455.77|6455.77|6455.77|6455.77|6455.77|6455.77|6455.77|6455.77|0
1649149340000|2022-04-05 09:02:20|6455.65|6455.65|6455.65|6455.65|6455.65|6455.65|6455.65|6455.65|0
1649149370000|2022-04-05 09:02:50|6455.13|6455.13|6455.24|6455.24|6455.24|6455.24|6455.13|6455.13|0
1649149380000|2022-04-05 09:03:00|6455.36|6455.36|6455.36|6455.36|6455.36|6455.36|6455.36|6455.36|0
1649149430000|2022-04-05 09:03:50|6455.11|6455.11|6455.11|6455.11|6455.11|6455.11|6455.11|6455.11|0
1649149460000|2022-04-05 09:04:20|6453.33|6453.33|6453.59|6453.59|6453.59|6453.59|6453.33|6453.33|0
1649149470000|2022-04-05 09:04:30|6453.71|6453.71|6453.71|6453.71|6453.71|6453.71|6453.71|6453.71|0
1649149490000|2022-04-05 09:04:50|6453.59|6453.59|6453.59|6453.59|6453.59|6453.59|6453.59|6453.59|0
1649149500000|2022-04-05 09:05:00|6453.48|6453.48|6453.59|6453.59|6453.59|6453.59|6453.48|6453.48|0
1649149520000|2022-04-05 09:05:20|6453.26|6453.26|6453.26|6453.26|6453.26|6453.26|6453.26|6453.26|0
1649149530000|2022-04-05 09:05:30|6453.59|6453.59|6453.59|6453.59|6453.59|6453.59|6453.59|6453.59|0
1649149560000|2022-04-05 09:06:00|6453.93|6453.93|6453.93|6453.93|6453.93|6453.93|6453.93|6453.93|0
1649149610000|2022-04-05 09:06:50|6454.42|6454.42|6454.42|6454.42|6454.42|6454.42|6454.42|6454.42|0
1649149650000|2022-04-05 09:07:30|6456.2|6456.2|6457.58|6457.58|6457.58|6457.58|6456.2|6456.2|0
1649149660000|2022-04-05 09:07:40|6459.36|6459.36|6459.36|6459.36|6459.36|6459.36|6459.36|6459.36|0
1649149670000|2022-04-05 09:07:50|6459.69|6459.69|6459.69|6459.69|6459.69|6459.69|6459.69|6459.69|0
1649149680000|2022-04-05 09:08:00|6459.96|6459.96|6459.96|6459.96|6459.96|6459.96|6459.96|6459.96|0
1649149690000|2022-04-05 09:08:10|6458.18|6458.18|6458.18|6458.18|6458.18|6458.18|6458.18|6458.18|0
1649149710000|2022-04-05 09:08:30|6457.93|6457.93|6457.93|6457.93|6457.93|6457.93|6457.93|6457.93|0
1649149750000|2022-04-05 09:09:10|6457.68|6457.68|6457.68|6457.68|6457.68|6457.68|6457.68|6457.68|0
1649149790000|2022-04-05 09:09:50|6458.36|6458.36|6458.36|6458.36|6458.36|6458.36|6458.36|6458.36|0
1649149800000|2022-04-05 09:10:00|6459.34|6459.34|6461.57|6461.57|6461.57|6461.57|6459.34|6459.34|0
1649149810000|2022-04-05 09:10:10|6463.35|6463.35|6463.35|6463.35|6463.35|6463.35|6463.35|6463.35|0
1649149870000|2022-04-05 09:11:10|6463.6|6463.6|6463.34|6463.34|6463.6|6463.6|6463.34|6463.34|0
1649149880000|2022-04-05 09:11:20|6463.09|6463.09|6463.34|6463.34|6463.34|6463.34|6463.09|6463.09|0
1649149910000|2022-04-05 09:11:50|6463|6463|6462.67|6462.67|6463|6463|6462.67|6462.67|0
1649149920000|2022-04-05 09:12:00|6460.88|6460.88|6460.88|6460.88|6460.88|6460.88|6460.88|6460.88|0
1649149930000|2022-04-05 09:12:10|6460.39|6460.39|6460.64|6460.64|6460.64|6460.64|6460.39|6460.39|0
1649149960000|2022-04-05 09:12:40|6460.39|6460.39|6460.39|6460.39|6460.39|6460.39|6460.39|6460.39|0
1649149990000|2022-04-05 09:13:10|6458.61|6458.61|6458.61|6458.61|6458.61|6458.61|6458.61|6458.61|0
1649150020000|2022-04-05 09:13:40|6458.73|6458.73|6458.73|6458.73|6458.73|6458.73|6458.73|6458.73|0
1649150030000|2022-04-05 09:13:50|6458.48|6458.48|6458.48|6458.48|6458.48|6458.48|6458.48|6458.48|0
1649150150000|2022-04-05 09:15:50|6458.23|6458.23|6458.48|6458.48|6458.48|6458.48|6458.23|6458.23|0
1649150160000|2022-04-05 09:16:00|6458.22|6458.22|6458.22|6458.22|6458.22|6458.22|6458.22|6458.22|0
1649150190000|2022-04-05 09:16:30|6456.44|6456.44|6456.44|6456.44|6456.44|6456.44|6456.44|6456.44|0
1649150240000|2022-04-05 09:17:20|6456.55|6456.55|6456.55|6456.55|6456.55|6456.55|6456.55|6456.55|0
1649150250000|2022-04-05 09:17:30|6456.78|6456.78|6456.78|6456.78|6456.78|6456.78|6456.78|6456.78|0
1649150260000|2022-04-05 09:17:40|6456.67|6456.67|6456.67|6456.67|6456.67|6456.67|6456.67|6456.67|0
1649150270000|2022-04-05 09:17:50|6456.91|6456.91|6456.91|6456.91|6456.91|6456.91|6456.91|6456.91|0
1649150350000|2022-04-05 09:19:10|6456.67|6456.67|6456.67|6456.67|6456.67|6456.67|6456.67|6456.67|0
1649150380000|2022-04-05 09:19:40|6456.9|6456.9|6456.9|6456.9|6456.9|6456.9|6456.9|6456.9|0
1649150390000|2022-04-05 09:19:50|6457.13|6457.13|6457.13|6457.13|6457.13|6457.13|6457.13|6457.13|0
1649150400000|2022-04-05 09:20:00|6456.87|6456.87|6456.87|6456.87|6456.87|6456.87|6456.87|6456.87|0
1649150410000|2022-04-05 09:20:10|6456.53|6456.53|6456.53|6456.53|6456.53|6456.53|6456.53|6456.53|0
1649150430000|2022-04-05 09:20:30|6456.27|6456.27|6456.27|6456.27|6456.27|6456.27|6456.27|6456.27|0
1649150460000|2022-04-05 09:21:00|6456.38|6456.38|6456.38|6456.38|6456.38|6456.38|6456.38|6456.38|0
1649150510000|2022-04-05 09:21:50|6456.27|6456.27|6456.27|6456.27|6456.27|6456.27|6456.27|6456.27|0
1649150520000|2022-04-05 09:22:00|6456.15|6456.15|6456.14|6456.14|6456.37|6456.37|6456.04|6456.04|0
1649150530000|2022-04-05 09:22:10|6456.26|6456.26|6456.26|6456.26|6456.26|6456.26|6456.26|6456.26|0
1649150540000|2022-04-05 09:22:20|6456.5|6456.5|6456.5|6456.5|6456.5|6456.5|6456.5|6456.5|0
1649150550000|2022-04-05 09:22:30|6456.62|6456.62|6456.62|6456.62|6456.62|6456.62|6456.62|6456.62|0
1649150560000|2022-04-05 09:22:40|6456.74|6456.74|6456.74|6456.74|6456.74|6456.74|6456.74|6456.74|0
1649150580000|2022-04-05 09:23:00|6456.98|6456.98|6456.98|6456.98|6456.98|6456.98|6456.98|6456.98|0
1649150590000|2022-04-05 09:23:10|6458.76|6458.76|6458.76|6458.76|6458.76|6458.76|6458.76|6458.76|0
1649150630000|2022-04-05 09:23:50|6460.88|6460.88|6461.21|6461.21|6461.55|6461.55|6460.88|6460.88|0
1649150640000|2022-04-05 09:24:00|6462.99|6462.99|6462.99|6462.99|6462.99|6462.99|6462.99|6462.99|0
1649150660000|2022-04-05 09:24:20|6461.21|6461.21|6461.21|6461.21|6461.21|6461.21|6461.21|6461.21|0
1649150710000|2022-04-05 09:25:10|6460.97|6460.97|6460.97|6460.97|6460.97|6460.97|6460.97|6460.97|0
1649150720000|2022-04-05 09:25:20|6462.75|6462.75|6462.75|6462.75|6462.75|6462.75|6462.75|6462.75|0
1649150750000|2022-04-05 09:25:50|6463.08|6463.08|6463.08|6463.08|6463.08|6463.08|6463.08|6463.08|0
1649150770000|2022-04-05 09:26:10|6463.32|6463.32|6463.43|6463.43|6463.43|6463.43|6463.32|6463.32|0
1649150790000|2022-04-05 09:26:30|6463.7|6463.7|6466.23|6466.23|6466.23|6466.23|6463.7|6463.7|0
1649150800000|2022-04-05 09:26:40|6466.5|6466.5|6467.17|6467.17|6467.17|6467.17|6466.5|6466.5|0
1649150810000|2022-04-05 09:26:50|6469.19|6469.19|6469.19|6469.19|6469.19|6469.19|6469.19|6469.19|0
1649150850000|2022-04-05 09:27:30|6469.08|6469.08|6469.08|6469.08|6469.08|6469.08|6469.08|6469.08|0
1649150860000|2022-04-05 09:27:40|6468.83|6468.83|6467.05|6467.05|6468.83|6468.83|6467.05|6467.05|0
1649150910000|2022-04-05 09:28:30|6469.41|6469.41|6469.34|6469.34|6469.41|6469.41|6469.08|6469.08|0
1649150920000|2022-04-05 09:28:40|6469.61|6469.61|6469.61|6469.61|6469.61|6469.61|6469.61|6469.61|0
1649150970000|2022-04-05 09:29:30|6469.49|6469.49|6469.49|6469.49|6469.49|6469.49|6469.49|6469.49|0
1649151010000|2022-04-05 09:30:10|6469.74|6469.74|6469.74|6469.74|6469.74|6469.74|6469.74|6469.74|0
1649151020000|2022-04-05 09:30:20|6467.96|6467.96|6467.96|6467.96|6467.96|6467.96|6467.96|6467.96|0
1649151030000|2022-04-05 09:30:30|6467.84|6467.84|6467.84|6467.84|6467.84|6467.84|6467.84|6467.84|0
1649151130000|2022-04-05 09:32:10|6469.62|6469.62|6470.35|6470.35|6470.35|6470.35|6469.62|6469.62|0
1649151160000|2022-04-05 09:32:40|6470.1|6470.1|6470.1|6470.1|6470.1|6470.1|6470.1|6470.1|0
1649151170000|2022-04-05 09:32:50|6469.98|6469.98|6469.98|6469.98|6469.98|6469.98|6469.98|6469.98|0
1649151240000|2022-04-05 09:34:00|6469.72|6469.72|6469.98|6469.98|6469.98|6469.98|6469.72|6469.72|0
1649151340000|2022-04-05 09:35:40|6469.87|6469.87|6469.87|6469.87|6469.87|6469.87|6469.87|6469.87|0
1649151370000|2022-04-05 09:36:10|6470.13|6470.13|6470.13|6470.13|6470.13|6470.13|6470.13|6470.13|0
1649151450000|2022-04-05 09:37:30|6470.02|6470.02|6470.02|6470.02|6470.02|6470.02|6470.02|6470.02|0
1649151500000|2022-04-05 09:38:20|6470.26|6470.26|6470.6|6470.6|6470.6|6470.6|6470.26|6470.26|0
1649151580000|2022-04-05 09:39:40|6470.93|6470.93|6470.93|6470.93|6470.93|6470.93|6470.93|6470.93|0
1649151620000|2022-04-05 09:40:20|6470.6|6470.6|6470.93|6470.93|6470.93|6470.93|6470.6|6470.6|0
1649151710000|2022-04-05 09:41:50|6469.15|6469.15|6469.15|6469.15|6469.15|6469.15|6469.15|6469.15|0
1649151760000|2022-04-05 09:42:40|6468.92|6468.92|6468.92|6468.92|6468.92|6468.92|6468.92|6468.92|0
1649151770000|2022-04-05 09:42:50|6469.41|6469.41|6469.66|6469.66|6469.66|6469.66|6469.41|6469.41|0
1649151860000|2022-04-05 09:44:20|6469.55|6469.55|6469.55|6469.55|6469.55|6469.55|6469.55|6469.55|0
1649151870000|2022-04-05 09:44:30|6469.3|6469.3|6469.41|6469.41|6469.41|6469.41|6469.3|6469.3|0
1649151930000|2022-04-05 09:45:30|6469.3|6469.3|6469.18|6469.18|6469.3|6469.3|6469.18|6469.18|0
1649151940000|2022-04-05 09:45:40|6469.07|6469.07|6468.82|6468.82|6469.07|6469.07|6468.82|6468.82|0
1649151950000|2022-04-05 09:45:50|6469.05|6469.05|6469.05|6469.05|6469.05|6469.05|6469.05|6469.05|0
1649151960000|2022-04-05 09:46:00|6468.81|6468.81|6468.81|6468.81|6468.81|6468.81|6468.81|6468.81|0
1649151990000|2022-04-05 09:46:30|6469.14|6469.14|6469.14|6469.14|6469.14|6469.14|6469.14|6469.14|0
1649152000000|2022-04-05 09:46:40|6469.48|6469.48|6469.48|6469.48|6469.48|6469.48|6469.48|6469.48|0
1649152010000|2022-04-05 09:46:50|6469.81|6469.81|6469.81|6469.81|6469.81|6469.81|6469.48|6469.48|0
1649152020000|2022-04-05 09:47:00|6471.59|6471.59|6471.59|6471.59|6471.59|6471.59|6471.59|6471.59|0
1649152080000|2022-04-05 09:48:00|6471.13|6471.13|6468.34|6468.34|6471.13|6471.13|6468.34|6468.34|0
1649152090000|2022-04-05 09:48:10|6468.68|6468.68|6469.01|6469.01|6469.01|6469.01|6468.68|6468.68|0
1649152120000|2022-04-05 09:48:40|6470.79|6470.79|6470.79|6470.79|6470.79|6470.79|6470.79|6470.79|0
1649152170000|2022-04-05 09:49:30|6470.12|6470.12|6470.12|6470.12|6470.12|6470.12|6470.12|6470.12|0
1649152180000|2022-04-05 09:49:40|6469.45|6469.45|6469.45|6469.45|6469.45|6469.45|6469.45|6469.45|0
1649152200000|2022-04-05 09:50:00|6467.67|6467.67|6467.09|6467.09|6467.67|6467.67|6467.09|6467.09|0
1649152210000|2022-04-05 09:50:10|6466.59|6466.59|6466.59|6466.59|6466.59|6466.59|6466.59|6466.59|0
1649152240000|2022-04-05 09:50:40|6466.71|6466.71|6466.71|6466.71|6466.71|6466.71|6466.71|6466.71|0
1649152250000|2022-04-05 09:50:50|6466.83|6466.83|6466.83|6466.83|6466.83|6466.83|6466.83|6466.83|0
1649152290000|2022-04-05 09:51:30|6466.94|6466.94|6464.04|6464.04|6467.17|6467.17|6464.04|6464.04|0
1649152310000|2022-04-05 09:51:50|6464.37|6464.37|6464.37|6464.37|6464.37|6464.37|6464.37|6464.37|0
1649152360000|2022-04-05 09:52:40|6462.59|6462.59|6462.59|6462.59|6462.59|6462.59|6462.59|6462.59|0
1649152370000|2022-04-05 09:52:50|6462.1|6462.1|6462.36|6462.36|6462.36|6462.36|6461.84|6461.84|0
1649152410000|2022-04-05 09:53:30|6462.86|6462.86|6462.86|6462.86|6462.86|6462.86|6462.86|6462.86|0
1649152430000|2022-04-05 09:53:50|6463.12|6463.12|6463.12|6463.12|6463.12|6463.12|6463.12|6463.12|0
1649152450000|2022-04-05 09:54:10|6459.56|6459.56|6459.56|6459.56|6459.56|6459.56|6459.56|6459.56|0
1649152510000|2022-04-05 09:55:10|6459.33|6459.33|6459.1|6459.1|6459.33|6459.33|6459.1|6459.1|0
1649152520000|2022-04-05 09:55:20|6460.88|6460.88|6460.88|6460.88|6460.88|6460.88|6460.88|6460.88|0
1649152530000|2022-04-05 09:55:30|6459.1|6459.1|6459.36|6459.36|6459.36|6459.36|6459.1|6459.1|0
1649152540000|2022-04-05 09:55:40|6459.62|6459.62|6459.62|6459.62|6459.62|6459.62|6459.62|6459.62|0
1649152570000|2022-04-05 09:56:10|6459.74|6459.74|6459.74|6459.74|6459.74|6459.74|6459.74|6459.74|0
1649152580000|2022-04-05 09:56:20|6462.44|6462.44|6462.44|6462.44|6462.44|6462.44|6462.44|6462.44|0
1649152590000|2022-04-05 09:56:30|6462.77|6462.77|6462.77|6462.77|6462.77|6462.77|6462.77|6462.77|0
1649152610000|2022-04-05 09:56:50|6463.27|6463.27|6463.27|6463.27|6463.27|6463.27|6463.27|6463.27|0
1649152630000|2022-04-05 09:57:10|6462.93|6462.93|6462.82|6462.82|6462.93|6462.93|6462.82|6462.82|0
1649152650000|2022-04-05 09:57:30|6464.6|6464.6|6464.6|6464.6|6464.6|6464.6|6464.6|6464.6|0
1649152660000|2022-04-05 09:57:40|6466.38|6466.38|6466.08|6466.08|6466.89|6466.89|6466.08|6466.08|0
1649152730000|2022-04-05 09:58:50|6466.34|6466.34|6466.34|6466.34|6466.34|6466.34|6466.34|6466.34|0
1649152740000|2022-04-05 09:59:00|6466.6|6466.6|6466.36|6466.36|6466.6|6466.6|6466.36|6466.36|0
1649152750000|2022-04-05 09:59:10|6466.11|6466.11|6465.86|6465.86|6466.11|6466.11|6465.86|6465.86|0
1649152780000|2022-04-05 09:59:40|6465.37|6465.37|6466.38|6466.38|6466.38|6466.38|6464.6|6464.6|0
1649152800000|2022-04-05 10:00:00|6464.6|6464.6|6463.53|6463.53|6464.6|6464.6|6463.53|6463.53|0
1649152810000|2022-04-05 10:00:10|6463.78|6463.78|6463.53|6463.53|6463.78|6463.78|6463.53|6463.53|0
1649152840000|2022-04-05 10:00:40|6464.02|6464.02|6464.02|6464.02|6464.02|6464.02|6464.02|6464.02|0
1649152870000|2022-04-05 10:01:10|6463.91|6463.91|6463.91|6463.91|6463.91|6463.91|6463.91|6463.91|0
1649152880000|2022-04-05 10:01:20|6463.66|6463.66|6463.66|6463.66|6463.66|6463.66|6463.66|6463.66|0
1649152890000|2022-04-05 10:01:30|6463.78|6463.78|6463.78|6463.78|6463.78|6463.78|6463.78|6463.78|0
1649152920000|2022-04-05 10:02:00|6460.22|6460.22|6460.22|6460.22|6460.22|6460.22|6460.22|6460.22|0
1649152930000|2022-04-05 10:02:10|6458.19|6458.19|6457.17|6457.17|6458.19|6458.19|6457.17|6457.17|0
1649152940000|2022-04-05 10:02:20|6456.94|6456.94|6456.94|6456.94|6456.94|6456.94|6456.94|6456.94|0
1649152960000|2022-04-05 10:02:40|6457.19|6457.19|6457.86|6457.86|6457.86|6457.86|6457.19|6457.19|0
1649153000000|2022-04-05 10:03:20|6459.88|6459.88|6459.88|6459.88|6459.88|6459.88|6459.88|6459.88|0
1649153020000|2022-04-05 10:03:40|6459.39|6459.39|6459.39|6459.39|6459.39|6459.39|6459.39|6459.39|0
1649153040000|2022-04-05 10:04:00|6458.86|6458.86|6458.86|6458.86|6458.86|6458.86|6458.86|6458.86|0
1649153060000|2022-04-05 10:04:20|6457.08|6457.08|6457.08|6457.08|6457.08|6457.08|6457.08|6457.08|0
1649153080000|2022-04-05 10:04:40|6456.41|6456.41|6456.41|6456.41|6456.41|6456.41|6456.41|6456.41|0
1649153110000|2022-04-05 10:05:10|6454.63|6454.63|6454.63|6454.63|6454.63|6454.63|6454.63|6454.63|0
1649153160000|2022-04-05 10:06:00|6454.38|6454.38|6454.38|6454.38|6454.38|6454.38|6454.38|6454.38|0
1649153170000|2022-04-05 10:06:10|6456.16|6456.16|6456.16|6456.16|6456.16|6456.16|6456.16|6456.16|0
1649153190000|2022-04-05 10:06:30|6456.66|6456.66|6456.19|6456.19|6456.66|6456.66|6456.19|6456.19|0
1649153220000|2022-04-05 10:07:00|6455.62|6455.62|6457.4|6457.4|6457.4|6457.4|6455.62|6455.62|0
1649153230000|2022-04-05 10:07:10|6457.51|6457.51|6457.51|6457.51|6457.51|6457.51|6457.51|6457.51|0
1649153260000|2022-04-05 10:07:40|6459.29|6459.29|6459.29|6459.29|6459.29|6459.29|6459.29|6459.29|0
1649153280000|2022-04-05 10:08:00|6459.54|6459.54|6459.54|6459.54|6459.54|6459.54|6459.54|6459.54|0
1649153300000|2022-04-05 10:08:20|6459.65|6459.65|6459.65|6459.65|6459.65|6459.65|6459.65|6459.65|0
1649153340000|2022-04-05 10:09:00|6460.33|6460.33|6460.33|6460.33|6460.33|6460.33|6460.33|6460.33|0
1649153350000|2022-04-05 10:09:10|6458.43|6458.43|6459.87|6459.87|6459.87|6459.87|6457.85|6457.85|0
1649153360000|2022-04-05 10:09:20|6459.64|6459.64|6461.42|6461.42|6461.42|6461.42|6459.64|6459.64|0
1649153370000|2022-04-05 10:09:30|6461.92|6461.92|6464.03|6464.03|6464.03|6464.03|6461.92|6461.92|0
1649153380000|2022-04-05 10:09:40|6464.37|6464.37|6463.08|6463.08|6464.86|6464.86|6463.08|6463.08|0
1649153390000|2022-04-05 10:09:50|6463.33|6463.33|6466.89|6466.89|6466.89|6466.89|6463.33|6463.33|0
1649153410000|2022-04-05 10:10:10|6467.23|6467.23|6467.23|6467.23|6467.23|6467.23|6467.23|6467.23|0
1649153420000|2022-04-05 10:10:20|6466.7|6466.7|6466.35|6466.35|6466.7|6466.7|6466.35|6466.35|0
1649153430000|2022-04-05 10:10:30|6466.01|6466.01|6465.68|6465.68|6466.01|6466.01|6465.68|6465.68|0
1649153440000|2022-04-05 10:10:40|6465.19|6465.19|6465.19|6465.19|6465.19|6465.19|6465.19|6465.19|0
1649153450000|2022-04-05 10:10:50|6465.65|6465.65|6465.65|6465.65|6465.65|6465.65|6465.65|6465.65|0
1649153470000|2022-04-05 10:11:10|6468.37|6468.37|6467.27|6467.27|6468.37|6468.37|6467.27|6467.27|0
1649153500000|2022-04-05 10:11:40|6467.15|6467.15|6466.51|6466.51|6467.15|6467.15|6466.51|6466.51|0
1649153510000|2022-04-05 10:11:50|6466.63|6466.63|6466.63|6466.63|6466.63|6466.63|6466.63|6466.63|0
1649153540000|2022-04-05 10:12:20|6466.97|6466.97|6466.97|6466.97|6466.97|6466.97|6466.97|6466.97|0
1649153560000|2022-04-05 10:12:40|6467.32|6467.32|6467.44|6467.44|6467.44|6467.44|6467.32|6467.32|0
1649153590000|2022-04-05 10:13:10|6467.55|6467.55|6467.55|6467.55|6467.55|6467.55|6467.55|6467.55|0
1649153600000|2022-04-05 10:13:20|6467.89|6467.89|6467.89|6467.89|6467.89|6467.89|6467.89|6467.89|0
1649153620000|2022-04-05 10:13:40|6469.67|6469.67|6469.67|6469.67|6469.67|6469.67|6469.67|6469.67|0
1649153630000|2022-04-05 10:13:50|6469.91|6469.91|6469.91|6469.91|6469.91|6469.91|6469.91|6469.91|0
1649153640000|2022-04-05 10:14:00|6471.7|6471.7|6472.03|6472.03|6472.03|6472.03|6471.7|6471.7|0
1649153670000|2022-04-05 10:14:30|6471.78|6471.78|6471.78|6471.78|6471.78|6471.78|6471.78|6471.78|0
1649153730000|2022-04-05 10:15:30|6472.12|6472.12|6472.12|6472.12|6472.12|6472.12|6472.12|6472.12|0
1649153780000|2022-04-05 10:16:20|6473.9|6473.9|6473.9|6473.9|6473.9|6473.9|6473.9|6473.9|0
1649153850000|2022-04-05 10:17:30|6474.15|6474.15|6474.15|6474.15|6474.15|6474.15|6474.15|6474.15|0
1649153860000|2022-04-05 10:17:40|6474.38|6474.38|6474.49|6474.49|6474.49|6474.49|6474.38|6474.38|0
1649153940000|2022-04-05 10:19:00|6472.71|6472.71|6474.49|6474.49|6474.49|6474.49|6472.71|6472.71|0
1649153950000|2022-04-05 10:19:10|6474.99|6474.99|6476.77|6476.77|6476.77|6476.77|6474.99|6474.99|0
1649153970000|2022-04-05 10:19:30|6477.3|6477.3|6477.41|6477.41|6477.41|6477.41|6477.3|6477.3|0
1649153980000|2022-04-05 10:19:40|6477.64|6477.64|6477.64|6477.64|6477.64|6477.64|6477.64|6477.64|0
1649154000000|2022-04-05 10:20:00|6477.53|6477.53|6478.08|6478.08|6478.08|6478.08|6477.41|6477.41|0
1649154010000|2022-04-05 10:20:10|6477.85|6477.85|6477.96|6477.96|6477.96|6477.96|6477.62|6477.62|0
1649154040000|2022-04-05 10:20:40|6478.29|6478.29|6478.63|6478.63|6478.63|6478.63|6478.29|6478.29|0
1649154050000|2022-04-05 10:20:50|6478.87|6478.87|6478.87|6478.87|6478.87|6478.87|6478.87|6478.87|0
1649154070000|2022-04-05 10:21:10|6478.99|6478.99|6480.77|6480.77|6480.77|6480.77|6478.99|6478.99|0
1649154080000|2022-04-05 10:21:20|6481.35|6481.35|6482.04|6482.04|6482.04|6482.04|6481.35|6481.35|0
1649154090000|2022-04-05 10:21:30|6481.58|6481.58|6481.58|6481.58|6481.58|6481.58|6481.58|6481.58|0
1649154100000|2022-04-05 10:21:40|6481.47|6481.47|6481.47|6481.47|6481.47|6481.47|6481.47|6481.47|0
1649154140000|2022-04-05 10:22:20|6481.12|6481.12|6481.12|6481.12|6481.12|6481.12|6481.12|6481.12|0
1649154150000|2022-04-05 10:22:30|6480.89|6480.89|6480.89|6480.89|6480.89|6480.89|6480.89|6480.89|0
1649154170000|2022-04-05 10:22:50|6481.22|6481.22|6481.22|6481.22|6481.22|6481.22|6481.22|6481.22|0
1649154180000|2022-04-05 10:23:00|6481.47|6481.47|6481.47|6481.47|6481.47|6481.47|6481.47|6481.47|0
1649154210000|2022-04-05 10:23:30|6481.8|6481.8|6482.73|6482.73|6482.73|6482.73|6481.8|6481.8|0
1649154220000|2022-04-05 10:23:40|6482.38|6482.38|6484.28|6484.28|6484.28|6484.28|6482.38|6482.38|0
1649154240000|2022-04-05 10:24:00|6484.03|6484.03|6481.8|6481.8|6484.03|6484.03|6481.22|6481.22|0
1649154250000|2022-04-05 10:24:10|6481.69|6481.69|6482.15|6482.15|6482.15|6482.15|6481.69|6481.69|0
1649154260000|2022-04-05 10:24:20|6482.26|6482.26|6482.38|6482.38|6482.38|6482.38|6482.15|6482.15|0
1649154270000|2022-04-05 10:24:30|6482.26|6482.26|6482.26|6482.26|6482.26|6482.26|6482.26|6482.26|0
1649154280000|2022-04-05 10:24:40|6482.38|6482.38|6482.15|6482.15|6482.38|6482.38|6482.03|6482.03|0
1649154290000|2022-04-05 10:24:50|6482.26|6482.26|6482.38|6482.38|6482.38|6482.38|6482.26|6482.26|0
1649154300000|2022-04-05 10:25:00|6482.5|6482.5|6482.26|6482.26|6482.5|6482.5|6482.26|6482.26|0
1649154310000|2022-04-05 10:25:10|6482.6|6482.6|6482.72|6482.72|6482.72|6482.72|6482.6|6482.6|0
1649154320000|2022-04-05 10:25:20|6482.6|6482.6|6482.6|6482.6|6482.6|6482.6|6482.6|6482.6|0
1649154330000|2022-04-05 10:25:30|6482.25|6482.25|6482.02|6482.02|6482.25|6482.25|6482.02|6482.02|0
1649154340000|2022-04-05 10:25:40|6482.25|6482.25|6482.37|6482.37|6482.48|6482.48|6482.25|6482.25|0
1649154350000|2022-04-05 10:25:50|6482.63|6482.63|6482.52|6482.52|6482.75|6482.75|6482.52|6482.52|0
1649154380000|2022-04-05 10:26:20|6482.63|6482.63|6482.63|6482.63|6482.63|6482.63|6482.63|6482.63|0
1649154450000|2022-04-05 10:27:30|6480.85|6480.85|6480.85|6480.85|6480.85|6480.85|6480.85|6480.85|0
1649154460000|2022-04-05 10:27:40|6480.18|6480.18|6480.18|6480.18|6480.18|6480.18|6480.18|6480.18|0
1649154470000|2022-04-05 10:27:50|6479.93|6479.93|6479.93|6479.93|6479.93|6479.93|6479.93|6479.93|0
1649154490000|2022-04-05 10:28:10|6479.82|6479.82|6479.82|6479.82|6479.82|6479.82|6479.82|6479.82|0
1649154540000|2022-04-05 10:29:00|6479.59|6479.59|6479.32|6479.32|6479.59|6479.59|6479.32|6479.32|0
1649154580000|2022-04-05 10:29:40|6476.62|6476.62|6476.13|6476.13|6476.62|6476.62|6475.79|6475.79|0
1649154620000|2022-04-05 10:30:20|6474.35|6474.35|6474.35|6474.35|6474.35|6474.35|6474.35|6474.35|0
1649154670000|2022-04-05 10:31:10|6476.13|6476.13|6476.01|6476.01|6476.13|6476.13|6476.01|6476.01|0
1649154680000|2022-04-05 10:31:20|6476.25|6476.25|6476.25|6476.25|6476.25|6476.25|6476.25|6476.25|0
1649154690000|2022-04-05 10:31:30|6476.71|6476.71|6476.94|6476.94|6476.94|6476.94|6476.71|6476.71|0
1649154710000|2022-04-05 10:31:50|6476.71|6476.71|6476.71|6476.71|6476.71|6476.71|6476.71|6476.71|0
1649154720000|2022-04-05 10:32:00|6476.83|6476.83|6476.71|6476.71|6476.83|6476.83|6476.71|6476.71|0
1649154740000|2022-04-05 10:32:20|6476.59|6476.59|6476.71|6476.71|6476.71|6476.71|6476.36|6476.36|0
1649154750000|2022-04-05 10:32:30|6476.83|6476.83|6477.07|6477.07|6477.07|6477.07|6476.83|6476.83|0
1649154810000|2022-04-05 10:33:30|6477.32|6477.32|6477.32|6477.32|6477.32|6477.32|6477.32|6477.32|0
1649154840000|2022-04-05 10:34:00|6477.57|6477.57|6477.57|6477.57|6477.57|6477.57|6477.57|6477.57|0
1649154860000|2022-04-05 10:34:20|6475.79|6475.79|6474|6474|6475.79|6475.79|6474|6474|0
1649154920000|2022-04-05 10:35:20|6474.12|6474.12|6474.12|6474.12|6474.12|6474.12|6474.12|6474.12|0
1649154930000|2022-04-05 10:35:30|6473.78|6473.78|6473.78|6473.78|6473.78|6473.78|6473.78|6473.78|0
1649154940000|2022-04-05 10:35:40|6473.9|6473.9|6473.9|6473.9|6473.9|6473.9|6473.9|6473.9|0
1649154960000|2022-04-05 10:36:00|6474.02|6474.02|6474.02|6474.02|6474.02|6474.02|6474.02|6474.02|0
1649155110000|2022-04-05 10:38:30|6473.77|6473.77|6473.77|6473.77|6473.77|6473.77|6473.77|6473.77|0
1649155230000|2022-04-05 10:40:30|6473.43|6473.43|6473.09|6473.09|6473.43|6473.43|6473.09|6473.09|0
1649155260000|2022-04-05 10:41:00|6473.2|6473.2|6473.2|6473.2|6473.2|6473.2|6473.2|6473.2|0
1649155280000|2022-04-05 10:41:20|6474.98|6474.98|6477.1|6477.1|6477.1|6477.1|6474.98|6474.98|0
1649155290000|2022-04-05 10:41:30|6477.68|6477.68|6477.68|6477.68|6477.68|6477.68|6477.68|6477.68|0
1649155400000|2022-04-05 10:43:20|6477.8|6477.8|6477.8|6477.8|6477.8|6477.8|6477.8|6477.8|0
1649155420000|2022-04-05 10:43:40|6477.91|6477.91|6477.91|6477.91|6477.91|6477.91|6477.91|6477.91|0
1649155430000|2022-04-05 10:43:50|6479.69|6479.69|6479.69|6479.69|6479.69|6479.69|6479.69|6479.69|0
1649155500000|2022-04-05 10:45:00|6481.47|6481.47|6481.59|6481.59|6481.59|6481.59|6481.47|6481.47|0
1649155530000|2022-04-05 10:45:30|6483.71|6483.71|6484.2|6484.2|6484.2|6484.2|6483.71|6483.71|0
1649155560000|2022-04-05 10:46:00|6484.31|6484.31|6484.31|6484.31|6484.31|6484.31|6484.31|6484.31|0
1649155570000|2022-04-05 10:46:10|6484.08|6484.08|6483.97|6483.97|6484.08|6484.08|6483.97|6483.97|0
1649155610000|2022-04-05 10:46:50|6483.63|6483.63|6483.63|6483.63|6483.63|6483.63|6483.63|6483.63|0
1649155630000|2022-04-05 10:47:10|6483.88|6483.88|6483.88|6483.88|6483.88|6483.88|6483.88|6483.88|0
1649155640000|2022-04-05 10:47:20|6483.99|6483.99|6483.99|6483.99|6483.99|6483.99|6483.99|6483.99|0
1649155660000|2022-04-05 10:47:40|6484.24|6484.24|6484.24|6484.24|6484.24|6484.24|6484.24|6484.24|0
1649155690000|2022-04-05 10:48:10|6483.5|6483.5|6483.5|6483.5|6483.5|6483.5|6483.5|6483.5|0
1649155700000|2022-04-05 10:48:20|6485.28|6485.28|6485.28|6485.28|6485.28|6485.28|6485.28|6485.28|0
1649155730000|2022-04-05 10:48:50|6487.06|6487.06|6487.4|6487.4|6487.4|6487.4|6487.06|6487.06|0
1649155860000|2022-04-05 10:51:00|6487.73|6487.73|6488.23|6488.23|6488.23|6488.23|6487.73|6487.73|0
1649155870000|2022-04-05 10:51:10|6488.49|6488.49|6488.49|6488.49|6488.49|6488.49|6488.49|6488.49|0
1649155880000|2022-04-05 10:51:20|6488.61|6488.61|6488.61|6488.61|6488.61|6488.61|6488.61|6488.61|0
1649156000000|2022-04-05 10:53:20|6490.39|6490.39|6490.39|6490.39|6490.39|6490.39|6490.39|6490.39|0
1649156010000|2022-04-05 10:53:30|6490.72|6490.72|6490.84|6490.84|6490.84|6490.84|6490.72|6490.72|0
1649156040000|2022-04-05 10:54:00|6492.62|6492.62|6492.62|6492.62|6492.62|6492.62|6492.62|6492.62|0
1649156050000|2022-04-05 10:54:10|6494.4|6494.4|6494.4|6494.4|6494.4|6494.4|6494.4|6494.4|0
1649156080000|2022-04-05 10:54:40|6496.18|6496.18|6496.67|6496.67|6496.67|6496.67|6496.18|6496.18|0
1649156110000|2022-04-05 10:55:10|6496.42|6496.42|6496.42|6496.42|6496.42|6496.42|6496.42|6496.42|0
1649156120000|2022-04-05 10:55:20|6494.64|6494.64|6494.64|6494.64|6494.64|6494.64|6494.64|6494.64|0
1649156160000|2022-04-05 10:56:00|6494.53|6494.53|6494.3|6494.3|6494.53|6494.53|6494.3|6494.3|0
1649156180000|2022-04-05 10:56:20|6492.52|6492.52|6492.52|6492.52|6494.3|6494.3|6492.52|6492.52|0
1649156190000|2022-04-05 10:56:30|6492.18|6492.18|6491.69|6491.69|6492.18|6492.18|6491.69|6491.69|0
1649156200000|2022-04-05 10:56:40|6493.47|6493.47|6493.47|6493.47|6493.47|6493.47|6493.47|6493.47|0
1649156220000|2022-04-05 10:57:00|6493.93|6493.93|6494.06|6494.06|6494.06|6494.06|6493.82|6493.82|0
1649156230000|2022-04-05 10:57:10|6494.29|6494.29|6494.63|6494.63|6494.63|6494.63|6494.29|6494.29|0
1649156250000|2022-04-05 10:57:30|6494.88|6494.88|6494.88|6494.88|6494.88|6494.88|6494.88|6494.88|0
1649156260000|2022-04-05 10:57:40|6496.66|6496.66|6496.66|6496.66|6496.66|6496.66|6496.66|6496.66|0
1649156270000|2022-04-05 10:57:50|6496.99|6496.99|6497.24|6497.24|6497.24|6497.24|6496.99|6496.99|0
1649156290000|2022-04-05 10:58:10|6495.46|6495.46|6495.46|6495.46|6495.46|6495.46|6495.46|6495.46|0
1649156310000|2022-04-05 10:58:30|6497.24|6497.24|6497.24|6497.24|6497.24|6497.24|6497.24|6497.24|0
1649156400000|2022-04-05 11:00:00|6497.01|6497.01|6496.34|6496.34|6497.01|6497.01|6496.34|6496.34|0
1649156410000|2022-04-05 11:00:10|6494.56|6494.56|6494.56|6494.56|6494.56|6494.56|6494.56|6494.56|0
1649156430000|2022-04-05 11:00:30|6494.31|6494.31|6494.08|6494.08|6494.31|6494.31|6494.08|6494.08|0
1649156450000|2022-04-05 11:00:50|6493.96|6493.96|6493.96|6493.96|6493.96|6493.96|6493.96|6493.96|0
1649156460000|2022-04-05 11:01:00|6495.74|6495.74|6493.71|6493.71|6495.74|6495.74|6493.71|6493.71|0
1649156490000|2022-04-05 11:01:30|6493.48|6493.48|6493.48|6493.48|6493.48|6493.48|6493.48|6493.48|0
1649156520000|2022-04-05 11:02:00|6493.6|6493.6|6493.6|6493.6|6493.6|6493.6|6493.6|6493.6|0
1649156530000|2022-04-05 11:02:10|6491.82|6491.82|6491.82|6491.82|6491.82|6491.82|6491.82|6491.82|0
1649156540000|2022-04-05 11:02:20|6490.04|6490.04|6489.79|6489.79|6490.04|6490.04|6489.79|6489.79|0
1649156590000|2022-04-05 11:03:10|6490.13|6490.13|6491.91|6491.91|6491.91|6491.91|6490.13|6490.13|0
1649156640000|2022-04-05 11:04:00|6491.79|6491.79|6491.79|6491.79|6491.79|6491.79|6491.79|6491.79|0
1649156650000|2022-04-05 11:04:10|6491.68|6491.68|6486.1|6486.1|6491.68|6491.68|6486.1|6486.1|0
1649156680000|2022-04-05 11:04:40|6485.76|6485.76|6485.76|6485.76|6485.76|6485.76|6485.76|6485.76|0
1649156690000|2022-04-05 11:04:50|6483.98|6483.98|6483.98|6483.98|6483.98|6483.98|6483.98|6483.98|0
1649156700000|2022-04-05 11:05:00|6483.73|6483.73|6483.73|6483.73|6483.73|6483.73|6483.73|6483.73|0
1649156720000|2022-04-05 11:05:20|6483.61|6483.61|6483.61|6483.61|6483.61|6483.61|6483.61|6483.61|0
1649156750000|2022-04-05 11:05:50|6483.86|6483.86|6483.86|6483.86|6483.86|6483.86|6483.86|6483.86|0
1649156770000|2022-04-05 11:06:10|6483.63|6483.63|6483.63|6483.63|6483.63|6483.63|6483.63|6483.63|0
1649156810000|2022-04-05 11:06:50|6481.85|6481.85|6481.85|6481.85|6481.85|6481.85|6481.85|6481.85|0
1649156850000|2022-04-05 11:07:30|6481.36|6481.36|6479.58|6479.58|6481.36|6481.36|6479.58|6479.58|0
1649156860000|2022-04-05 11:07:40|6479.31|6479.31|6478.98|6478.98|6479.31|6479.31|6478.98|6478.98|0
1649156870000|2022-04-05 11:07:50|6478.73|6478.73|6478.73|6478.73|6478.73|6478.73|6478.73|6478.73|0
1649156880000|2022-04-05 11:08:00|6478.03|6478.03|6478.03|6478.03|6478.03|6478.03|6478.03|6478.03|0
1649156890000|2022-04-05 11:08:10|6478.5|6478.5|6478.5|6478.5|6478.5|6478.5|6478.5|6478.5|0
1649156910000|2022-04-05 11:08:30|6478.99|6478.99|6478.99|6478.99|6478.99|6478.99|6478.99|6478.99|0
1649156930000|2022-04-05 11:08:50|6475.43|6475.43|6475.43|6475.43|6475.43|6475.43|6475.43|6475.43|0
1649156990000|2022-04-05 11:09:50|6475.31|6475.31|6475.31|6475.31|6475.31|6475.31|6475.31|6475.31|0
1649157010000|2022-04-05 11:10:10|6473.53|6473.53|6473.53|6473.53|6473.53|6473.53|6473.53|6473.53|0
1649157030000|2022-04-05 11:10:30|6473.29|6473.29|6473.29|6473.29|6473.29|6473.29|6473.29|6473.29|0
1649157040000|2022-04-05 11:10:40|6473.62|6473.62|6473.62|6473.62|6473.62|6473.62|6473.62|6473.62|0
1649157050000|2022-04-05 11:10:50|6473.28|6473.28|6473.16|6473.16|6473.28|6473.28|6473.16|6473.16|0
1649157070000|2022-04-05 11:11:10|6472.82|6472.82|6472.82|6472.82|6472.82|6472.82|6472.82|6472.82|0
1649157180000|2022-04-05 11:13:00|6473.17|6473.17|6473.29|6473.29|6473.29|6473.29|6473.17|6473.17|0
1649157210000|2022-04-05 11:13:30|6474.73|6474.73|6474.73|6474.73|6474.73|6474.73|6474.73|6474.73|0
1649157220000|2022-04-05 11:13:40|6475|6475|6475|6475|6475|6475|6475|6475|0
1649157240000|2022-04-05 11:14:00|6474.77|6474.77|6472.74|6472.74|6474.77|6474.77|6472.74|6472.74|0
1649157260000|2022-04-05 11:14:20|6472.4|6472.4|6472.4|6472.4|6472.4|6472.4|6472.4|6472.4|0
1649157270000|2022-04-05 11:14:30|6474.18|6474.18|6474.18|6474.18|6474.18|6474.18|6474.18|6474.18|0
1649157320000|2022-04-05 11:15:20|6477.14|6477.14|6477.14|6477.14|6477.14|6477.14|6477.14|6477.14|0
1649157330000|2022-04-05 11:15:30|6475.36|6475.36|6475.36|6475.36|6475.36|6475.36|6475.36|6475.36|0
1649157360000|2022-04-05 11:16:00|6475.48|6475.48|6475.48|6475.48|6475.48|6475.48|6475.48|6475.48|0
1649157370000|2022-04-05 11:16:10|6475.6|6475.6|6475.6|6475.6|6475.6|6475.6|6475.6|6475.6|0
1649157430000|2022-04-05 11:17:10|6475.33|6475.33|6475.58|6475.58|6475.58|6475.58|6475.33|6475.33|0
1649157490000|2022-04-05 11:18:10|6477.36|6477.36|6477.7|6477.7|6477.7|6477.7|6477.36|6477.36|0
1649157500000|2022-04-05 11:18:20|6477.94|6477.94|6480.06|6480.06|6480.06|6480.06|6477.94|6477.94|0
1649157510000|2022-04-05 11:18:30|6480.39|6480.39|6480.98|6480.98|6480.98|6480.98|6480.39|6480.39|0
1649157540000|2022-04-05 11:19:00|6481.09|6481.09|6482.87|6482.87|6482.87|6482.87|6481.09|6481.09|0
1649157550000|2022-04-05 11:19:10|6482.99|6482.99|6482.99|6482.99|6483.32|6483.32|6482.99|6482.99|0
1649157560000|2022-04-05 11:19:20|6482.65|6482.65|6482.65|6482.65|6482.65|6482.65|6482.65|6482.65|0
1649157620000|2022-04-05 11:20:20|6484.43|6484.43|6491.07|6491.07|6491.07|6491.07|6484.43|6484.43|0
1649157630000|2022-04-05 11:20:30|6490.74|6490.74|6491|6491|6491|6491|6490.74|6490.74|0
1649157640000|2022-04-05 11:20:40|6491.12|6491.12|6491.23|6491.23|6491.23|6491.23|6491.12|6491.12|0
1649157650000|2022-04-05 11:20:50|6491.49|6491.49|6491.49|6491.49|6491.49|6491.49|6491.49|6491.49|0
1649157670000|2022-04-05 11:21:10|6492.1|6492.1|6491.61|6491.61|6492.1|6492.1|6491.61|6491.61|0
1649157680000|2022-04-05 11:21:20|6492.28|6492.28|6493.11|6493.11|6493.11|6493.11|6492.28|6492.28|0
1649157720000|2022-04-05 11:22:00|6493.23|6493.23|6493.47|6493.47|6493.93|6493.93|6493.23|6493.23|0
1649157730000|2022-04-05 11:22:10|6493.23|6493.23|6493.23|6493.23|6493.23|6493.23|6493.23|6493.23|0
1649157740000|2022-04-05 11:22:20|6493|6493|6493.33|6493.33|6493.33|6493.33|6493|6493|0
1649157750000|2022-04-05 11:22:30|6492.75|6492.75|6492.75|6492.75|6492.75|6492.75|6492.75|6492.75|0
1649157770000|2022-04-05 11:22:50|6496.31|6496.31|6496.31|6496.31|6496.31|6496.31|6496.31|6496.31|0
1649157780000|2022-04-05 11:23:00|6495.97|6495.97|6495.64|6495.64|6495.97|6495.97|6495.64|6495.64|0
1649157810000|2022-04-05 11:23:30|6495.52|6495.52|6495.64|6495.64|6495.64|6495.64|6495.52|6495.52|0
1649157830000|2022-04-05 11:23:50|6493.86|6493.86|6491.83|6491.83|6493.86|6493.86|6491.83|6491.83|0
1649157850000|2022-04-05 11:24:10|6491.95|6491.95|6491.95|6491.95|6491.95|6491.95|6491.95|6491.95|0
1649157860000|2022-04-05 11:24:20|6492.28|6492.28|6492.89|6492.89|6492.89|6492.89|6492.28|6492.28|0
1649157870000|2022-04-05 11:24:30|6494.67|6494.67|6494.67|6494.67|6494.67|6494.67|6494.67|6494.67|0
1649157880000|2022-04-05 11:24:40|6494.79|6494.79|6494.79|6494.79|6494.79|6494.79|6494.79|6494.79|0
1649157890000|2022-04-05 11:24:50|6496.57|6496.57|6496.93|6496.93|6496.93|6496.93|6496.57|6496.57|0
1649157910000|2022-04-05 11:25:10|6497.05|6497.05|6495.27|6495.27|6497.05|6497.05|6495.27|6495.27|0
1649157940000|2022-04-05 11:25:40|6494.77|6494.77|6494.77|6494.77|6494.77|6494.77|6494.77|6494.77|0
1649157960000|2022-04-05 11:26:00|6494.89|6494.89|6494.89|6494.89|6494.89|6494.89|6494.89|6494.89|0
1649157980000|2022-04-05 11:26:20|6494.62|6494.62|6494.62|6494.62|6494.62|6494.62|6494.62|6494.62|0
1649157990000|2022-04-05 11:26:30|6494.39|6494.39|6494.39|6494.39|6494.39|6494.39|6494.39|6494.39|0
1649158000000|2022-04-05 11:26:40|6494.13|6494.13|6494.13|6494.13|6494.39|6494.39|6494.13|6494.13|0
1649158020000|2022-04-05 11:27:00|6493.64|6493.64|6493.41|6493.41|6493.64|6493.64|6493.41|6493.41|0
1649158060000|2022-04-05 11:27:40|6493.16|6493.16|6493.41|6493.41|6493.41|6493.41|6493.16|6493.16|0
1649158090000|2022-04-05 11:28:10|6489.84|6489.84|6489.84|6489.84|6489.84|6489.84|6489.84|6489.84|0
1649158110000|2022-04-05 11:28:30|6491.62|6491.62|6491.62|6491.62|6491.62|6491.62|6491.62|6491.62|0
1649158120000|2022-04-05 11:28:40|6491.29|6491.29|6491.17|6491.17|6491.62|6491.62|6491.17|6491.17|0
1649158140000|2022-04-05 11:29:00|6491.42|6491.42|6491.42|6491.42|6491.42|6491.42|6491.42|6491.42|0
1649158250000|2022-04-05 11:30:50|6489.64|6489.64|6489.64|6489.64|6489.64|6489.64|6489.64|6489.64|0
1649158280000|2022-04-05 11:31:20|6487.86|6487.86|6485.23|6485.23|6487.86|6487.86|6485.23|6485.23|0
1649158290000|2022-04-05 11:31:30|6487.01|6487.01|6487.01|6487.01|6487.01|6487.01|6487.01|6487.01|0
1649158360000|2022-04-05 11:32:40|6487.26|6487.26|6487.26|6487.26|6487.26|6487.26|6487.26|6487.26|0
1649158400000|2022-04-05 11:33:20|6487.14|6487.14|6487.03|6487.03|6487.14|6487.14|6487.03|6487.03|0
1649158410000|2022-04-05 11:33:30|6486.91|6486.91|6486.91|6486.91|6486.91|6486.91|6486.91|6486.91|0
1649158510000|2022-04-05 11:35:10|6486.67|6486.67|6484.89|6484.89|6486.67|6486.67|6484.89|6484.89|0
1649158580000|2022-04-05 11:36:20|6485|6485|6485|6485|6485|6485|6485|6485|0
1649158590000|2022-04-05 11:36:30|6483.22|6483.22|6481.44|6481.44|6483.22|6483.22|6481.44|6481.44|0
1649158640000|2022-04-05 11:37:20|6481.69|6481.69|6481.69|6481.69|6481.69|6481.69|6481.69|6481.69|0
1649158700000|2022-04-05 11:38:20|6482.02|6482.02|6487.87|6487.87|6487.87|6487.87|6482.02|6482.02|0
1649158770000|2022-04-05 11:39:30|6488.21|6488.21|6488.78|6488.78|6488.78|6488.78|6488.21|6488.21|0
1649158780000|2022-04-05 11:39:40|6490.56|6490.56|6491.72|6491.72|6491.72|6491.72|6490.56|6490.56|0
1649158790000|2022-04-05 11:39:50|6492.06|6492.06|6491.71|6491.71|6492.06|6492.06|6491.71|6491.71|0
1649158800000|2022-04-05 11:40:00|6491.38|6491.38|6491.62|6491.62|6491.62|6491.62|6491.38|6491.38|0
1649158810000|2022-04-05 11:40:10|6491.39|6491.39|6493.32|6493.32|6493.32|6493.32|6491.39|6491.39|0
1649158860000|2022-04-05 11:41:00|6493.99|6493.99|6493.99|6493.99|6493.99|6493.99|6493.99|6493.99|0
1649158870000|2022-04-05 11:41:10|6493.87|6493.87|6493.87|6493.87|6493.87|6493.87|6493.87|6493.87|0
1649158890000|2022-04-05 11:41:30|6494.61|6494.61|6494.61|6494.61|6494.61|6494.61|6494.61|6494.61|0
1649158900000|2022-04-05 11:41:40|6494.86|6494.86|6494.86|6494.86|6494.86|6494.86|6494.86|6494.86|0
1649158920000|2022-04-05 11:42:00|6498.42|6498.42|6498.09|6498.09|6498.42|6498.42|6498.09|6498.09|0
1649158950000|2022-04-05 11:42:30|6497.59|6497.59|6497.59|6497.59|6497.59|6497.59|6497.59|6497.59|0
1649159010000|2022-04-05 11:43:30|6497.71|6497.71|6497.71|6497.71|6497.71|6497.71|6497.71|6497.71|0
1649159080000|2022-04-05 11:44:40|6497.37|6497.37|6497.37|6497.37|6497.37|6497.37|6497.37|6497.37|0
1649159220000|2022-04-05 11:47:00|6497.87|6497.87|6497.75|6497.75|6497.87|6497.87|6497.75|6497.75|0
1649159240000|2022-04-05 11:47:20|6497.63|6497.63|6497.63|6497.63|6497.63|6497.63|6497.63|6497.63|0
1649159290000|2022-04-05 11:48:10|6497.88|6497.88|6498.8|6498.8|6498.8|6498.8|6497.88|6497.88|0
1649159340000|2022-04-05 11:49:00|6498.46|6498.46|6500.58|6500.58|6500.58|6500.58|6498.46|6498.46|0
1649159350000|2022-04-05 11:49:10|6500.24|6500.24|6500.24|6500.24|6500.24|6500.24|6500.24|6500.24|0
1649159440000|2022-04-05 11:50:40|6502.36|6502.36|6502.36|6502.36|6502.36|6502.36|6502.36|6502.36|0
1649159470000|2022-04-05 11:51:10|6502.48|6502.48|6502.48|6502.48|6502.48|6502.48|6502.48|6502.48|0
1649159480000|2022-04-05 11:51:20|6504.26|6504.26|6504.27|6504.27|6504.5|6504.5|6504.26|6504.26|0
1649159490000|2022-04-05 11:51:30|6504.52|6504.52|6504.18|6504.18|6504.52|6504.52|6504.18|6504.18|0
1649159510000|2022-04-05 11:51:50|6505.96|6505.96|6505.96|6505.96|6505.96|6505.96|6505.96|6505.96|0
1649159530000|2022-04-05 11:52:10|6505.63|6505.63|6503.85|6503.85|6505.63|6505.63|6503.85|6503.85|0
1649159540000|2022-04-05 11:52:20|6503.35|6503.35|6503.35|6503.35|6503.35|6503.35|6503.35|6503.35|0
1649159580000|2022-04-05 11:53:00|6503.6|6503.6|6503.93|6503.93|6503.93|6503.93|6503.6|6503.6|0
1649159610000|2022-04-05 11:53:30|6500.37|6500.37|6500.04|6500.04|6500.37|6500.37|6500.04|6500.04|0
1649159640000|2022-04-05 11:54:00|6498.26|6498.26|6497.68|6497.68|6498.26|6498.26|6497.68|6497.68|0
1649159820000|2022-04-05 11:57:00|6498.01|6498.01|6498.01|6498.01|6498.01|6498.01|6498.01|6498.01|0
1649159850000|2022-04-05 11:57:30|6498.35|6498.35|6500.62|6500.62|6500.62|6500.62|6498.35|6498.35|0
1649159870000|2022-04-05 11:57:50|6500.97|6500.97|6500.97|6500.97|6500.97|6500.97|6500.97|6500.97|0
1649159880000|2022-04-05 11:58:00|6500.64|6500.64|6500.64|6500.64|6500.64|6500.64|6500.64|6500.64|0
1649159900000|2022-04-05 11:58:20|6502.42|6502.42|6502.42|6502.42|6502.42|6502.42|6502.42|6502.42|0
1649159940000|2022-04-05 11:59:00|6502.75|6502.75|6502.75|6502.75|6502.75|6502.75|6502.75|6502.75|0
1649159950000|2022-04-05 11:59:10|6502.98|6502.98|6502.98|6502.98|6502.98|6502.98|6502.98|6502.98|0
1649159970000|2022-04-05 11:59:30|6502.74|6502.74|6502.74|6502.74|6502.74|6502.74|6502.74|6502.74|0
1649159990000|2022-04-05 11:59:50|6502.62|6502.62|6502.37|6502.37|6502.62|6502.62|6502.37|6502.37|0
1649160020000|2022-04-05 12:00:20|6504.15|6504.15|6504.15|6504.15|6504.15|6504.15|6504.15|6504.15|0
1649160040000|2022-04-05 12:00:40|6502.37|6502.37|6502.37|6502.37|6502.37|6502.37|6502.37|6502.37|0
1649160070000|2022-04-05 12:01:10|6502.11|6502.11|6502.11|6502.11|6502.11|6502.11|6502.11|6502.11|0
1649160100000|2022-04-05 12:01:40|6503.89|6503.89|6504.27|6504.27|6504.27|6504.27|6503.89|6503.89|0
1649160110000|2022-04-05 12:01:50|6504.53|6504.53|6504.53|6504.53|6504.53|6504.53|6504.53|6504.53|0
1649160120000|2022-04-05 12:02:00|6504.78|6504.78|6504.78|6504.78|6504.78|6504.78|6504.78|6504.78|0
1649160140000|2022-04-05 12:02:20|6505.01|6505.01|6505.01|6505.01|6505.01|6505.01|6505.01|6505.01|0
1649160150000|2022-04-05 12:02:30|6507.04|6507.04|6507.04|6507.04|6507.04|6507.04|6507.04|6507.04|0
1649160170000|2022-04-05 12:02:50|6507.3|6507.3|6507.3|6507.3|6507.3|6507.3|6507.3|6507.3|0
1649160190000|2022-04-05 12:03:10|6507.64|6507.64|6507.97|6507.97|6507.97|6507.97|6507.64|6507.64|0
1649160230000|2022-04-05 12:03:50|6508.47|6508.47|6508.47|6508.47|6508.47|6508.47|6508.47|6508.47|0
1649160250000|2022-04-05 12:04:10|6508.13|6508.13|6508.13|6508.13|6508.13|6508.13|6508.13|6508.13|0
1649160270000|2022-04-05 12:04:30|6509.91|6509.91|6509.91|6509.91|6509.91|6509.91|6509.91|6509.91|0
1649160280000|2022-04-05 12:04:40|6510.16|6510.16|6510.16|6510.16|6510.16|6510.16|6510.16|6510.16|0
1649160380000|2022-04-05 12:06:20|6508.38|6508.38|6506.93|6506.93|6508.38|6508.38|6506.6|6506.6|0
1649160410000|2022-04-05 12:06:50|6506.82|6506.82|6506.82|6506.82|6506.82|6506.82|6506.82|6506.82|0
1649160480000|2022-04-05 12:08:00|6506.59|6506.59|6506.59|6506.59|6506.59|6506.59|6506.59|6506.59|0
1649160530000|2022-04-05 12:08:50|6506.34|6506.34|6506.34|6506.34|6506.34|6506.34|6506.34|6506.34|0
1649160560000|2022-04-05 12:09:20|6505.85|6505.85|6505.6|6505.6|6505.85|6505.85|6505.6|6505.6|0
1649160600000|2022-04-05 12:10:00|6505.26|6505.26|6505.6|6505.6|6505.6|6505.6|6505.26|6505.26|0
1649160640000|2022-04-05 12:10:40|6505.85|6505.85|6505.76|6505.76|6506.09|6506.09|6505.76|6505.76|0
1649160680000|2022-04-05 12:11:20|6505.64|6505.64|6505.64|6505.64|6505.64|6505.64|6505.64|6505.64|0
1649160710000|2022-04-05 12:11:50|6505.89|6505.89|6505.89|6505.89|6505.89|6505.89|6505.89|6505.89|0
1649160850000|2022-04-05 12:14:10|6506.22|6506.22|6506.56|6506.56|6506.56|6506.56|6506.22|6506.22|0
1649160860000|2022-04-05 12:14:20|6506.9|6506.9|6507.16|6507.16|6507.16|6507.16|6506.9|6506.9|0
1649160870000|2022-04-05 12:14:30|6506.82|6506.82|6506.82|6506.82|6506.82|6506.82|6506.82|6506.82|0
1649160900000|2022-04-05 12:15:00|6506.49|6506.49|6506.49|6506.49|6506.49|6506.49|6506.49|6506.49|0
1649160930000|2022-04-05 12:15:30|6506.26|6506.26|6506.26|6506.26|6506.26|6506.26|6506.14|6506.14|0
1649160940000|2022-04-05 12:15:40|6506.01|6506.01|6506.01|6506.01|6506.01|6506.01|6506.01|6506.01|0
1649161010000|2022-04-05 12:16:50|6504.23|6504.23|6504.23|6504.23|6504.23|6504.23|6504.23|6504.23|0
1649161020000|2022-04-05 12:17:00|6503.74|6503.74|6503.4|6503.4|6503.74|6503.74|6503.4|6503.4|0
1649161030000|2022-04-05 12:17:10|6503.14|6503.14|6502.87|6502.87|6503.14|6503.14|6502.87|6502.87|0
1649161040000|2022-04-05 12:17:20|6502.63|6502.63|6502.63|6502.63|6502.63|6502.63|6502.63|6502.63|0
1649161060000|2022-04-05 12:17:40|6502.87|6502.87|6502.87|6502.87|6502.87|6502.87|6502.87|6502.87|0
1649161070000|2022-04-05 12:17:50|6502.61|6502.61|6502.61|6502.61|6502.61|6502.61|6502.61|6502.61|0
1649161200000|2022-04-05 12:20:00|6502.87|6502.87|6502.87|6502.87|6502.87|6502.87|6502.87|6502.87|0
1649161210000|2022-04-05 12:20:10|6503.12|6503.12|6503.12|6503.12|6503.12|6503.12|6503.12|6503.12|0
1649161220000|2022-04-05 12:20:20|6503|6503|6503.7|6503.7|6503.7|6503.7|6503|6503|0
1649161230000|2022-04-05 12:20:30|6503.58|6503.58|6503.81|6503.81|6503.81|6503.81|6503.58|6503.58|0
1649161240000|2022-04-05 12:20:40|6503.93|6503.93|6501.79|6501.79|6503.93|6503.93|6501.79|6501.79|0
1649161280000|2022-04-05 12:21:20|6502.37|6502.37|6502.47|6502.47|6502.71|6502.71|6502.37|6502.37|0
1649161320000|2022-04-05 12:22:00|6502.14|6502.14|6502.47|6502.47|6502.47|6502.47|6502.14|6502.14|0
1649161350000|2022-04-05 12:22:30|6502.74|6502.74|6503|6503|6503|6503|6502.74|6502.74|0
1649161460000|2022-04-05 12:24:20|6504.78|6504.78|6502.77|6502.77|6504.78|6504.78|6502.77|6502.77|0
1649161470000|2022-04-05 12:24:30|6502.43|6502.43|6503.11|6503.11|6503.11|6503.11|6502.43|6502.43|0
1649161500000|2022-04-05 12:25:00|6503.22|6503.22|6503.22|6503.22|6503.22|6503.22|6503.22|6503.22|0
1649161560000|2022-04-05 12:26:00|6502.98|6502.98|6502.98|6502.98|6502.98|6502.98|6502.98|6502.98|0
1649161570000|2022-04-05 12:26:10|6503.22|6503.22|6503.22|6503.22|6503.22|6503.22|6503.22|6503.22|0
1649161620000|2022-04-05 12:27:00|6503.34|6503.34|6503.34|6503.34|6503.34|6503.34|6503.34|6503.34|0
1649161630000|2022-04-05 12:27:10|6505.12|6505.12|6506.9|6506.9|6506.9|6506.9|6505.12|6505.12|0
1649161640000|2022-04-05 12:27:20|6507.15|6507.15|6507.39|6507.39|6507.39|6507.39|6507.15|6507.15|0
1649161650000|2022-04-05 12:27:30|6508.06|6508.06|6508.65|6508.65|6508.65|6508.65|6508.06|6508.06|0
1649161670000|2022-04-05 12:27:50|6508.31|6508.31|6508.65|6508.65|6508.65|6508.65|6508.31|6508.31|0
1649161690000|2022-04-05 12:28:10|6508.88|6508.88|6508.88|6508.88|6508.88|6508.88|6508.88|6508.88|0
1649161700000|2022-04-05 12:28:20|6508.99|6508.99|6509.11|6509.11|6509.11|6509.11|6508.99|6508.99|0
1649161710000|2022-04-05 12:28:30|6508.99|6508.99|6508.88|6508.88|6508.99|6508.99|6508.88|6508.88|0
1649161720000|2022-04-05 12:28:40|6508.54|6508.54|6508.54|6508.54|6508.54|6508.54|6508.54|6508.54|0
1649161750000|2022-04-05 12:29:10|6508.21|6508.21|6508.21|6508.21|6508.21|6508.21|6508.21|6508.21|0
1649161760000|2022-04-05 12:29:20|6507.97|6507.97|6507.97|6507.97|6507.97|6507.97|6507.97|6507.97|0
1649161770000|2022-04-05 12:29:30|6507.73|6507.73|6507.39|6507.39|6507.73|6507.73|6507.39|6507.39|0
1649161780000|2022-04-05 12:29:40|6506.9|6506.9|6504.63|6504.63|6506.9|6506.9|6504.63|6504.63|0
1649161790000|2022-04-05 12:29:50|6505.12|6505.12|6506.9|6506.9|6506.9|6506.9|6505.12|6505.12|0
1649161810000|2022-04-05 12:30:10|6507.15|6507.15|6507.15|6507.15|6507.15|6507.15|6507.15|6507.15|0
1649161850000|2022-04-05 12:30:50|6507.48|6507.48|6507.48|6507.48|6507.48|6507.48|6507.48|6507.48|0
1649161870000|2022-04-05 12:31:10|6508.15|6508.15|6507.82|6507.82|6508.15|6508.15|6507.48|6507.48|0
1649161910000|2022-04-05 12:31:50|6507.48|6507.48|6507.97|6507.97|6507.97|6507.97|6507.48|6507.48|0
1649161920000|2022-04-05 12:32:00|6508.22|6508.22|6511.78|6511.78|6511.78|6511.78|6508.22|6508.22|0
1649161950000|2022-04-05 12:32:30|6513.56|6513.56|6513.56|6513.56|6513.56|6513.56|6513.56|6513.56|0
1649161980000|2022-04-05 12:33:00|6513.68|6513.68|6513.68|6513.68|6513.68|6513.68|6513.68|6513.68|0
1649162010000|2022-04-05 12:33:30|6515.46|6515.46|6516.13|6516.13|6516.13|6516.13|6515.46|6515.46|0
1649162050000|2022-04-05 12:34:10|6515.9|6515.9|6515.9|6515.9|6515.9|6515.9|6515.9|6515.9|0
1649162070000|2022-04-05 12:34:30|6514.12|6514.12|6514.12|6514.12|6514.12|6514.12|6514.12|6514.12|0
1649162110000|2022-04-05 12:35:10|6514.23|6514.23|6514.12|6514.12|6514.23|6514.23|6514.12|6514.12|0
1649162140000|2022-04-05 12:35:40|6514.23|6514.23|6514.23|6514.23|6514.23|6514.23|6514.23|6514.23|0
1649162150000|2022-04-05 12:35:50|6516.01|6516.01|6515.68|6515.68|6516.01|6516.01|6515.68|6515.68|0
1649162160000|2022-04-05 12:36:00|6517.46|6517.46|6517.46|6517.46|6517.46|6517.46|6517.46|6517.46|0
1649162190000|2022-04-05 12:36:30|6517.79|6517.79|6517.79|6517.79|6517.79|6517.79|6517.79|6517.79|0
1649162210000|2022-04-05 12:36:50|6517.53|6517.53|6517.53|6517.53|6517.53|6517.53|6517.53|6517.53|0
1649162220000|2022-04-05 12:37:00|6517.76|6517.76|6517.76|6517.76|6517.76|6517.76|6517.76|6517.76|0
1649162230000|2022-04-05 12:37:10|6517.88|6517.88|6517.88|6517.88|6517.88|6517.88|6517.88|6517.88|0
1649162240000|2022-04-05 12:37:20|6517.99|6517.99|6518.73|6518.73|6518.73|6518.73|6517.99|6517.99|0
1649162250000|2022-04-05 12:37:30|6519.07|6519.07|6519.19|6519.19|6519.19|6519.19|6519.07|6519.07|0
1649162280000|2022-04-05 12:38:00|6519.68|6519.68|6519.68|6519.68|6519.68|6519.68|6519.68|6519.68|0
1649162290000|2022-04-05 12:38:10|6519.79|6519.79|6520.06|6520.06|6520.06|6520.06|6519.79|6519.79|0
1649162310000|2022-04-05 12:38:30|6519.79|6519.79|6519.79|6519.79|6519.79|6519.79|6519.79|6519.79|0
1649162320000|2022-04-05 12:38:40|6519.91|6519.91|6519.91|6519.91|6519.91|6519.91|6519.91|6519.91|0
1649162330000|2022-04-05 12:38:50|6521.69|6521.69|6521.69|6521.69|6521.69|6521.69|6521.69|6521.69|0
1649162380000|2022-04-05 12:39:40|6522.03|6522.03|6524.05|6524.05|6524.05|6524.05|6522.03|6522.03|0
1649162400000|2022-04-05 12:40:00|6523.71|6523.71|6523.71|6523.71|6523.71|6523.71|6523.71|6523.71|0
1649162410000|2022-04-05 12:40:10|6522.17|6522.17|6524.18|6524.18|6524.18|6524.18|6522.17|6522.17|0
1649162460000|2022-04-05 12:41:00|6524.43|6524.43|6524.43|6524.43|6524.43|6524.43|6524.43|6524.43|0
1649162470000|2022-04-05 12:41:10|6524.68|6524.68|6524.68|6524.68|6524.68|6524.68|6524.68|6524.68|0
1649162480000|2022-04-05 12:41:20|6524.43|6524.43|6524.43|6524.43|6524.43|6524.43|6524.43|6524.43|0
1649162500000|2022-04-05 12:41:40|6526.21|6526.21|6526.33|6526.33|6526.33|6526.33|6526.21|6526.21|0
1649162510000|2022-04-05 12:41:50|6526.1|6526.1|6526.1|6526.1|6526.1|6526.1|6526.1|6526.1|0
1649162520000|2022-04-05 12:42:00|6526.21|6526.21|6526.21|6526.21|6526.21|6526.21|6526.21|6526.21|0
1649162540000|2022-04-05 12:42:20|6526.88|6526.88|6528.05|6528.05|6528.05|6528.05|6526.88|6526.88|0
1649162550000|2022-04-05 12:42:30|6527.71|6527.71|6527.71|6527.71|6527.71|6527.71|6527.71|6527.71|0
1649162560000|2022-04-05 12:42:40|6527.48|6527.48|6527.48|6527.48|6527.48|6527.48|6527.48|6527.48|0
1649162600000|2022-04-05 12:43:20|6527.6|6527.6|6527.6|6527.6|6527.6|6527.6|6527.6|6527.6|0
1649162640000|2022-04-05 12:44:00|6527.84|6527.84|6527.84|6527.84|6527.84|6527.84|6527.84|6527.84|0
1649162670000|2022-04-05 12:44:30|6529.62|6529.62|6529.96|6529.96|6529.96|6529.96|6529.62|6529.62|0
1649162690000|2022-04-05 12:44:50|6529.73|6529.73|6529.73|6529.73|6529.73|6529.73|6529.73|6529.73|0
1649162700000|2022-04-05 12:45:00|6529.97|6529.97|6530.09|6530.09|6530.09|6530.09|6529.97|6529.97|0
1649162710000|2022-04-05 12:45:10|6528.19|6528.19|6528.43|6528.43|6528.43|6528.43|6527.76|6527.76|0
1649162740000|2022-04-05 12:45:40|6527.94|6527.94|6527.94|6527.94|6527.94|6527.94|6527.94|6527.94|0
1649162760000|2022-04-05 12:46:00|6529.72|6529.72|6531.16|6531.16|6531.5|6531.5|6529.72|6529.72|0
1649162800000|2022-04-05 12:46:40|6530.93|6530.93|6530.93|6530.93|6530.93|6530.93|6530.93|6530.93|0
1649162810000|2022-04-05 12:46:50|6532.71|6532.71|6532.6|6532.6|6532.71|6532.71|6532.6|6532.6|0
1649162870000|2022-04-05 12:47:50|6530.82|6530.82|6532.6|6532.6|6532.6|6532.6|6530.82|6530.82|0
1649162890000|2022-04-05 12:48:10|6532.48|6532.48|6532.25|6532.25|6532.48|6532.48|6532.25|6532.25|0
1649162900000|2022-04-05 12:48:20|6531.99|6531.99|6531.99|6531.99|6531.99|6531.99|6531.99|6531.99|0
1649162920000|2022-04-05 12:48:40|6531.72|6531.72|6531.72|6531.72|6531.72|6531.72|6531.72|6531.72|0
1649162950000|2022-04-05 12:49:10|6531.97|6531.97|6532.21|6532.21|6532.21|6532.21|6531.97|6531.97|0
1649162980000|2022-04-05 12:49:40|6532.45|6532.45|6532.56|6532.56|6532.56|6532.56|6532.45|6532.45|0
1649162990000|2022-04-05 12:49:50|6532.9|6532.9|6533.01|6533.01|6533.01|6533.01|6532.9|6532.9|0
1649163000000|2022-04-05 12:50:00|6533.26|6533.26|6533.26|6533.26|6533.26|6533.26|6533.26|6533.26|0
1649163010000|2022-04-05 12:50:10|6533.01|6533.01|6533.01|6533.01|6533.01|6533.01|6533.01|6533.01|0
1649163020000|2022-04-05 12:50:20|6532.77|6532.77|6532.77|6532.77|6532.77|6532.77|6532.77|6532.77|0
1649163040000|2022-04-05 12:50:40|6533.01|6533.01|6533.26|6533.26|6533.26|6533.26|6533.01|6533.01|0
1649163050000|2022-04-05 12:50:50|6533.38|6533.38|6533.38|6533.38|6533.38|6533.38|6533.38|6533.38|0
1649163070000|2022-04-05 12:51:10|6533.49|6533.49|6533.94|6533.94|6533.94|6533.94|6533.49|6533.49|0
1649163080000|2022-04-05 12:51:20|6534.19|6534.19|6532.99|6532.99|6534.77|6534.77|6532.99|6532.99|0
1649163090000|2022-04-05 12:51:30|6533.22|6533.22|6533.22|6533.22|6533.22|6533.22|6533.22|6533.22|0
1649163120000|2022-04-05 12:52:00|6535.01|6535.01|6535.01|6535.01|6535.01|6535.01|6535.01|6535.01|0
1649163140000|2022-04-05 12:52:20|6535.24|6535.24|6535.24|6535.24|6535.24|6535.24|6535.24|6535.24|0
1649163160000|2022-04-05 12:52:40|6537.35|6537.35|6539.13|6539.13|6539.13|6539.13|6537.35|6537.35|0
1649163180000|2022-04-05 12:53:00|6538.89|6538.89|6539|6539|6539|6539|6538.89|6538.89|0
1649163190000|2022-04-05 12:53:10|6538.76|6538.76|6538.76|6538.76|6538.76|6538.76|6538.76|6538.76|0
1649163200000|2022-04-05 12:53:20|6538.87|6538.87|6538.38|6538.38|6538.87|6538.87|6538.38|6538.38|0
1649163240000|2022-04-05 12:54:00|6538.62|6538.62|6538.62|6538.62|6538.62|6538.62|6538.62|6538.62|0
1649163270000|2022-04-05 12:54:30|6538.38|6538.38|6538.38|6538.38|6538.38|6538.38|6538.38|6538.38|0
1649163280000|2022-04-05 12:54:40|6538.13|6538.13|6537.9|6537.9|6538.13|6538.13|6537.9|6537.9|0
1649163290000|2022-04-05 12:54:50|6537.65|6537.65|6537.41|6537.41|6537.65|6537.65|6537.41|6537.41|0
1649163300000|2022-04-05 12:55:00|6535.63|6535.63|6536.15|6536.15|6536.15|6536.15|6535.63|6535.63|0
1649163330000|2022-04-05 12:55:30|6535.91|6535.91|6535.4|6535.4|6535.91|6535.91|6535.4|6535.4|0
1649163340000|2022-04-05 12:55:40|6534.73|6534.73|6535.55|6535.55|6535.55|6535.55|6534.73|6534.73|0
1649163350000|2022-04-05 12:55:50|6535.31|6535.31|6535.06|6535.06|6535.31|6535.31|6535.06|6535.06|0
1649163360000|2022-04-05 12:56:00|6535.55|6535.55|6535.55|6535.55|6535.55|6535.55|6535.55|6535.55|0
1649163370000|2022-04-05 12:56:10|6535.31|6535.31|6535.31|6535.31|6535.31|6535.31|6535.31|6535.31|0
1649163420000|2022-04-05 12:57:00|6534.81|6534.81|6534.81|6534.81|6534.81|6534.81|6534.81|6534.81|0
1649163430000|2022-04-05 12:57:10|6535.15|6535.15|6535.15|6535.15|6535.15|6535.15|6535.15|6535.15|0
1649163450000|2022-04-05 12:57:30|6535.27|6535.27|6535.02|6535.02|6535.76|6535.76|6535.02|6535.02|0
1649163470000|2022-04-05 12:57:50|6534.77|6534.77|6534.77|6534.77|6534.77|6534.77|6534.77|6534.77|0
1649163480000|2022-04-05 12:58:00|6534.44|6534.44|6534.32|6534.32|6534.44|6534.44|6534.32|6534.32|0
1649163490000|2022-04-05 12:58:10|6534.57|6534.57|6534.7|6534.7|6534.81|6534.81|6534.57|6534.57|0
1649163500000|2022-04-05 12:58:20|6534.45|6534.45|6534.45|6534.45|6534.45|6534.45|6534.45|6534.45|0
1649163510000|2022-04-05 12:58:30|6534.11|6534.11|6533.37|6533.37|6534.11|6534.11|6533.37|6533.37|0
1649163530000|2022-04-05 12:58:50|6533.62|6533.62|6534.11|6534.11|6534.11|6534.11|6533.62|6533.62|0
1649163540000|2022-04-05 12:59:00|6533.87|6533.87|6533.87|6533.87|6533.87|6533.87|6533.87|6533.87|0
1649163550000|2022-04-05 12:59:10|6533.62|6533.62|6533.37|6533.37|6533.62|6533.62|6533.37|6533.37|0
1649163560000|2022-04-05 12:59:20|6533.62|6533.62|6533.62|6533.62|6533.62|6533.62|6533.62|6533.62|0
1649163570000|2022-04-05 12:59:30|6533.37|6533.37|6533.37|6533.37|6533.37|6533.37|6533.37|6533.37|0
1649163590000|2022-04-05 12:59:50|6536.23|6536.23|6536.23|6536.23|6536.23|6536.23|6536.23|6536.23|0
1649163600000|2022-04-05 13:00:00|6532.67|6532.67|6532|6532|6532.67|6532.67|6532|6532|0
1649163610000|2022-04-05 13:00:10|6531.26|6531.26|6531.5|6531.5|6531.5|6531.5|6531.26|6531.26|0
1649163620000|2022-04-05 13:00:20|6531.01|6531.01|6531.01|6531.01|6531.01|6531.01|6531.01|6531.01|0
1649163630000|2022-04-05 13:00:30|6530.78|6530.78|6530.78|6530.78|6530.78|6530.78|6530.78|6530.78|0
1649163640000|2022-04-05 13:00:40|6531.03|6531.03|6530.2|6530.2|6531.03|6531.03|6530.2|6530.2|0
1649163650000|2022-04-05 13:00:50|6529.95|6529.95|6529.95|6529.95|6529.95|6529.95|6529.95|6529.95|0
1649163660000|2022-04-05 13:01:00|6530.44|6530.44|6528.42|6528.42|6530.44|6530.44|6528.42|6528.42|0
1649163670000|2022-04-05 13:01:10|6528.08|6528.08|6528.08|6528.08|6529.86|6529.86|6528.08|6528.08|0
1649163690000|2022-04-05 13:01:30|6529.86|6529.86|6529.86|6529.86|6529.86|6529.86|6529.86|6529.86|0
1649163700000|2022-04-05 13:01:40|6530.35|6530.35|6530.35|6530.35|6530.35|6530.35|6530.35|6530.35|0
1649163720000|2022-04-05 13:02:00|6530.6|6530.6|6530.83|6530.83|6531.17|6531.17|6530.6|6530.6|0
1649163740000|2022-04-05 13:02:20|6530.95|6530.95|6530.95|6530.95|6530.95|6530.95|6530.95|6530.95|0
1649163810000|2022-04-05 13:03:30|6533.65|6533.65|6537.21|6537.21|6537.21|6537.21|6533.65|6533.65|0
1649163820000|2022-04-05 13:03:40|6537.45|6537.45|6537.69|6537.69|6537.69|6537.69|6537.45|6537.45|0
1649163840000|2022-04-05 13:04:00|6537.93|6537.93|6537.82|6537.82|6537.93|6537.93|6537.82|6537.82|0
1649163850000|2022-04-05 13:04:10|6537.7|6537.7|6537.7|6537.7|6537.7|6537.7|6537.7|6537.7|0
1649163860000|2022-04-05 13:04:20|6537.82|6537.82|6537.82|6537.82|6537.82|6537.82|6537.82|6537.82|0
1649163890000|2022-04-05 13:04:50|6538.06|6538.06|6540.95|6540.95|6540.95|6540.95|6538.06|6538.06|0
1649163910000|2022-04-05 13:05:10|6541.19|6541.19|6541.86|6541.86|6541.86|6541.86|6541.19|6541.19|0
1649163930000|2022-04-05 13:05:30|6541.75|6541.75|6541.75|6541.75|6541.75|6541.75|6541.75|6541.75|0
1649163940000|2022-04-05 13:05:40|6542.01|6542.01|6544.38|6544.38|6544.38|6544.38|6542.01|6542.01|0
1649163950000|2022-04-05 13:05:50|6544.62|6544.62|6544.87|6544.87|6544.87|6544.87|6544.62|6544.62|0
1649163960000|2022-04-05 13:06:00|6546.65|6546.65|6547.1|6547.1|6547.1|6547.1|6546.65|6546.65|0
1649163980000|2022-04-05 13:06:20|6547.22|6547.22|6549|6549|6549|6549|6547.22|6547.22|0
1649164010000|2022-04-05 13:06:50|6549.24|6549.24|6549.24|6549.24|6549.24|6549.24|6549.24|6549.24|0
1649164040000|2022-04-05 13:07:20|6547.46|6547.46|6547.46|6547.46|6547.46|6547.46|6547.46|6547.46|0
1649164080000|2022-04-05 13:08:00|6547.96|6547.96|6545.8|6545.8|6549.74|6549.74|6545.8|6545.8|0
1649164090000|2022-04-05 13:08:10|6544.02|6544.02|6543.78|6543.78|6544.02|6544.02|6543.78|6543.78|0
1649164120000|2022-04-05 13:08:40|6542.79|6542.79|6542.91|6542.91|6543.04|6543.04|6542.79|6542.79|0
1649164130000|2022-04-05 13:08:50|6543.15|6543.15|6543.15|6543.15|6543.15|6543.15|6543.15|6543.15|0
1649164140000|2022-04-05 13:09:00|6542.91|6542.91|6543.15|6543.15|6543.15|6543.15|6542.91|6542.91|0
1649164150000|2022-04-05 13:09:10|6542.91|6542.91|6542.66|6542.66|6542.91|6542.91|6542.66|6542.66|0
1649164160000|2022-04-05 13:09:20|6542.41|6542.41|6542.17|6542.17|6542.41|6542.41|6542.17|6542.17|0
1649164170000|2022-04-05 13:09:30|6542.41|6542.41|6542.41|6542.41|6542.41|6542.41|6542.41|6542.41|0
1649164180000|2022-04-05 13:09:40|6542.17|6542.17|6541.92|6541.92|6542.17|6542.17|6541.92|6541.92|0
1649164190000|2022-04-05 13:09:50|6541.67|6541.67|6542.15|6542.15|6542.4|6542.4|6541.66|6541.66|0
1649164200000|2022-04-05 13:10:00|6542.65|6542.65|6542.89|6542.89|6542.89|6542.89|6542.65|6542.65|0
1649164210000|2022-04-05 13:10:10|6542.65|6542.65|6542.65|6542.65|6542.65|6542.65|6542.65|6542.65|0
1649164220000|2022-04-05 13:10:20|6544.43|6544.43|6544.18|6544.18|6544.43|6544.43|6544.18|6544.18|0
1649164230000|2022-04-05 13:10:30|6544.43|6544.43|6546.12|6546.12|6546.12|6546.12|6544.34|6544.34|0
1649164240000|2022-04-05 13:10:40|6546.86|6546.86|6546.86|6546.86|6546.86|6546.86|6546.86|6546.86|0
1649164250000|2022-04-05 13:10:50|6546.61|6546.61|6545.87|6545.87|6546.61|6546.61|6545.87|6545.87|0
1649164260000|2022-04-05 13:11:00|6545.62|6545.62|6545.62|6545.62|6545.62|6545.62|6545.62|6545.62|0
1649164270000|2022-04-05 13:11:10|6546.36|6546.36|6546.86|6546.86|6546.86|6546.86|6546.36|6546.36|0
1649164280000|2022-04-05 13:11:20|6547.19|6547.19|6546.84|6546.84|6547.19|6547.19|6546.84|6546.84|0
1649164370000|2022-04-05 13:12:50|6546.73|6546.73|6546.73|6546.73|6546.73|6546.73|6546.73|6546.73|0
1649164390000|2022-04-05 13:13:10|6547.22|6547.22|6547.22|6547.22|6547.22|6547.22|6547.22|6547.22|0
1649164480000|2022-04-05 13:14:40|6546.99|6546.99|6546.99|6546.99|6546.99|6546.99|6546.99|6546.99|0
1649164530000|2022-04-05 13:15:30|6547.24|6547.24|6547.24|6547.24|6547.24|6547.24|6547.24|6547.24|0
1649164540000|2022-04-05 13:15:40|6549.02|6549.02|6549.02|6549.02|6549.02|6549.02|6549.02|6549.02|0
1649164550000|2022-04-05 13:15:50|6549.13|6549.13|6549.47|6549.47|6549.47|6549.47|6549.13|6549.13|0
1649164580000|2022-04-05 13:16:20|6549.72|6549.72|6549.72|6549.72|6549.72|6549.72|6549.72|6549.72|0
1649164610000|2022-04-05 13:16:50|6549.38|6549.38|6549.16|6549.16|6549.5|6549.5|6549.16|6549.16|0
1649164630000|2022-04-05 13:17:10|6549.41|6549.41|6549.41|6549.41|6549.41|6549.41|6549.41|6549.41|0
1649164640000|2022-04-05 13:17:20|6551.19|6551.19|6552.11|6552.11|6552.11|6552.11|6551.19|6551.19|0
1649164660000|2022-04-05 13:17:40|6551.86|6551.86|6551.61|6551.61|6551.86|6551.86|6551.61|6551.61|0
1649164680000|2022-04-05 13:18:00|6551.37|6551.37|6548.42|6548.42|6551.37|6551.37|6548.42|6548.42|0
1649164720000|2022-04-05 13:18:40|6548.17|6548.17|6548.17|6548.17|6548.17|6548.17|6548.17|6548.17|0
1649164750000|2022-04-05 13:19:10|6550.45|6550.45|6551.12|6551.12|6551.12|6551.12|6550.45|6550.45|0
1649164760000|2022-04-05 13:19:20|6551|6551|6550.89|6550.89|6551|6551|6550.89|6550.89|0
1649164770000|2022-04-05 13:19:30|6552.67|6552.67|6552.67|6552.67|6552.67|6552.67|6552.67|6552.67|0
1649164800000|2022-04-05 13:20:00|6552.33|6552.33|6550.55|6550.55|6552.33|6552.33|6550.55|6550.55|0
1649164820000|2022-04-05 13:20:20|6552.33|6552.33|6552.33|6552.33|6552.33|6552.33|6552.33|6552.33|0
1649164870000|2022-04-05 13:21:10|6550.55|6550.55|6549.97|6549.97|6550.55|6550.55|6549.97|6549.97|0
1649164900000|2022-04-05 13:21:40|6550.46|6550.46|6550.69|6550.69|6550.69|6550.69|6550.46|6550.46|0
1649164920000|2022-04-05 13:22:00|6550.81|6550.81|6552.59|6552.59|6552.59|6552.59|6550.81|6550.81|0
1649164940000|2022-04-05 13:22:20|6555.29|6555.29|6557.32|6557.32|6559.1|6559.1|6555.29|6555.29|0
1649164980000|2022-04-05 13:23:00|6557.65|6557.65|6557.65|6557.65|6557.65|6557.65|6557.65|6557.65|0
1649164990000|2022-04-05 13:23:10|6557.77|6557.77|6558.25|6558.25|6558.25|6558.25|6557.77|6557.77|0
1649165010000|2022-04-05 13:23:30|6556.47|6556.47|6556.47|6556.47|6556.47|6556.47|6556.47|6556.47|0
1649165020000|2022-04-05 13:23:40|6555.88|6555.88|6555.88|6555.88|6555.88|6555.88|6555.88|6555.88|0
1649165040000|2022-04-05 13:24:00|6556.13|6556.13|6556.13|6556.13|6556.13|6556.13|6556.13|6556.13|0
1649165060000|2022-04-05 13:24:20|6556.01|6556.01|6556.01|6556.01|6556.01|6556.01|6556.01|6556.01|0
1649165090000|2022-04-05 13:24:50|6556.13|6556.13|6556.13|6556.13|6556.13|6556.13|6556.13|6556.13|0
1649165100000|2022-04-05 13:25:00|6555.39|6555.39|6554.56|6554.56|6555.39|6555.39|6554.56|6554.56|0
1649165110000|2022-04-05 13:25:10|6554.81|6554.81|6554.81|6554.81|6554.81|6554.81|6554.81|6554.81|0
1649165130000|2022-04-05 13:25:30|6555.05|6555.05|6555.39|6555.39|6555.39|6555.39|6555.05|6555.05|0
1649165150000|2022-04-05 13:25:50|6555.51|6555.51|6557.4|6557.4|6557.4|6557.4|6555.51|6555.51|0
1649165160000|2022-04-05 13:26:00|6557.15|6557.15|6557.15|6557.15|6557.15|6557.15|6557.04|6557.04|0
1649165170000|2022-04-05 13:26:10|6557.49|6557.49|6555.71|6555.71|6557.49|6557.49|6555.71|6555.71|0
1649165200000|2022-04-05 13:26:40|6555.48|6555.48|6555.48|6555.48|6555.48|6555.48|6555.48|6555.48|0
1649165210000|2022-04-05 13:26:50|6555.14|6555.14|6551.58|6551.58|6555.14|6555.14|6551.58|6551.58|0
1649165280000|2022-04-05 13:28:00|6549.8|6549.8|6549.8|6549.8|6549.8|6549.8|6549.8|6549.8|0
1649165290000|2022-04-05 13:28:10|6551.58|6551.58|6551.58|6551.58|6551.58|6551.58|6551.58|6551.58|0
1649165320000|2022-04-05 13:28:40|6550.91|6550.91|6550.91|6550.91|6550.91|6550.91|6550.91|6550.91|0
1649165330000|2022-04-05 13:28:50|6551.4|6551.4|6551.74|6551.74|6551.74|6551.74|6551.4|6551.4|0
1649165370000|2022-04-05 13:29:30|6551.99|6551.99|6551.99|6551.99|6551.99|6551.99|6551.99|6551.99|0
1649165380000|2022-04-05 13:29:40|6552.23|6552.23|6552.5|6552.5|6552.5|6552.5|6552.23|6552.23|0
1649165390000|2022-04-05 13:29:50|6552.83|6552.83|6554.61|6554.61|6554.61|6554.61|6552.83|6552.83|0
1649165400000|2022-04-05 13:30:00|6556.39|6556.39|6558.2|6558.2|6559.98|6559.98|6556.39|6556.39|0
1649165410000|2022-04-05 13:30:10|6556.42|6556.42|6563.1|6563.1|6563.1|6563.1|6556.17|6556.17|0
1649165420000|2022-04-05 13:30:20|6562.85|6562.85|6562.85|6562.85|6563.35|6563.35|6562.85|6562.85|0
1649165440000|2022-04-05 13:30:40|6563.19|6563.19|6564.97|6564.97|6564.97|6564.97|6563.19|6563.19|0
1649165450000|2022-04-05 13:30:50|6563.19|6563.19|6563.55|6563.55|6563.55|6563.55|6563.19|6563.19|0
1649165460000|2022-04-05 13:31:00|6563.78|6563.78|6565.9|6565.9|6565.9|6565.9|6563.78|6563.78|0
1649165470000|2022-04-05 13:31:10|6566.15|6566.15|6566.15|6566.15|6566.15|6566.15|6566.15|6566.15|0
1649165480000|2022-04-05 13:31:20|6567.93|6567.93|6566.15|6566.15|6567.93|6567.93|6566.15|6566.15|0
1649165500000|2022-04-05 13:31:40|6566.48|6566.48|6564.7|6564.7|6566.48|6566.48|6564.7|6564.7|0
1649165520000|2022-04-05 13:32:00|6564.03|6564.03|6564.03|6564.03|6564.03|6564.03|6564.03|6564.03|0
1649165540000|2022-04-05 13:32:20|6564.28|6564.28|6567.38|6567.38|6567.38|6567.38|6564.28|6564.28|0
1649165550000|2022-04-05 13:32:30|6567.88|6567.88|6566.8|6566.8|6567.88|6567.88|6566.8|6566.8|0
1649165560000|2022-04-05 13:32:40|6565.02|6565.02|6565.6|6565.6|6565.71|6565.71|6565.02|6565.02|0
1649165570000|2022-04-05 13:32:50|6566.09|6566.09|6566.32|6566.32|6566.32|6566.32|6566.09|6566.09|0
1649165580000|2022-04-05 13:33:00|6566.57|6566.57|6566.57|6566.57|6566.57|6566.57|6566.32|6566.32|0
1649165590000|2022-04-05 13:33:10|6566.32|6566.32|6566.32|6566.32|6566.32|6566.32|6566.32|6566.32|0
1649165600000|2022-04-05 13:33:20|6566.99|6566.99|6568.78|6568.78|6568.78|6568.78|6566.99|6566.99|0
1649165610000|2022-04-05 13:33:30|6568.04|6568.04|6567.45|6567.45|6568.04|6568.04|6567.45|6567.45|0
1649165620000|2022-04-05 13:33:40|6565.67|6565.67|6564.47|6564.47|6565.67|6565.67|6564.47|6564.47|0
1649165640000|2022-04-05 13:34:00|6564.96|6564.96|6566.74|6566.74|6566.74|6566.74|6564.96|6564.96|0
1649165650000|2022-04-05 13:34:10|6566.99|6566.99|6567.33|6567.33|6567.33|6567.33|6566.99|6566.99|0
1649165660000|2022-04-05 13:34:20|6569.44|6569.44|6569.44|6569.44|6569.44|6569.44|6569.44|6569.44|0
1649165670000|2022-04-05 13:34:30|6571.22|6571.22|6576.75|6576.75|6576.75|6576.75|6571.22|6571.22|0
1649165690000|2022-04-05 13:34:50|6577.08|6577.08|6580.64|6580.64|6580.64|6580.64|6577.08|6577.08|0
1649165700000|2022-04-05 13:35:00|6580.98|6580.98|6581.56|6581.56|6581.56|6581.56|6580.98|6580.98|0
1649165710000|2022-04-05 13:35:10|6581.68|6581.68|6581.79|6581.79|6581.79|6581.79|6581.68|6581.68|0
1649165720000|2022-04-05 13:35:20|6583.57|6583.57|6583.57|6583.57|6583.57|6583.57|6583.57|6583.57|0
1649165730000|2022-04-05 13:35:30|6583.69|6583.69|6582.49|6582.49|6584.27|6584.27|6582.49|6582.49|0
1649165740000|2022-04-05 13:35:40|6584.27|6584.27|6584.52|6584.52|6584.52|6584.52|6584.27|6584.27|0
1649165760000|2022-04-05 13:36:00|6584.18|6584.18|6584.76|6584.76|6584.88|6584.88|6584.18|6584.18|0
1649165770000|2022-04-05 13:36:10|6584.51|6584.51|6586.41|6586.41|6586.41|6586.41|6584.51|6584.51|0
1649165780000|2022-04-05 13:36:20|6586.66|6586.66|6586.66|6586.66|6586.66|6586.66|6586.66|6586.66|0
1649165790000|2022-04-05 13:36:30|6586.9|6586.9|6588.68|6588.68|6588.68|6588.68|6586.9|6586.9|0
1649165800000|2022-04-05 13:36:40|6589.53|6589.53|6589.89|6589.89|6589.89|6589.89|6589.53|6589.53|0
1649165810000|2022-04-05 13:36:50|6590.23|6590.23|6590.59|6590.59|6590.59|6590.59|6590.23|6590.23|0
1649165820000|2022-04-05 13:37:00|6590.34|6590.34|6588.1|6588.1|6592.35|6592.35|6588.1|6588.1|0
1649165830000|2022-04-05 13:37:10|6589.88|6589.88|6589.88|6589.88|6589.88|6589.88|6589.88|6589.88|0
1649165840000|2022-04-05 13:37:20|6589.53|6589.53|6589.78|6589.78|6589.78|6589.78|6589.53|6589.53|0
1649165850000|2022-04-05 13:37:30|6591.56|6591.56|6591.56|6591.56|6591.56|6591.56|6591.56|6591.56|0
1649165890000|2022-04-05 13:38:10|6591.8|6591.8|6591.8|6591.8|6591.8|6591.8|6591.8|6591.8|0
1649165900000|2022-04-05 13:38:20|6590.02|6590.02|6585.98|6585.98|6590.02|6590.02|6585.87|6585.87|0
1649165910000|2022-04-05 13:38:30|6586.1|6586.1|6585.76|6585.76|6586.1|6586.1|6585.76|6585.76|0
1649165930000|2022-04-05 13:38:50|6585.53|6585.53|6585.04|6585.04|6585.53|6585.53|6585.04|6585.04|0
1649165940000|2022-04-05 13:39:00|6584.7|6584.7|6584.17|6584.17|6584.7|6584.7|6584.17|6584.17|0
1649165950000|2022-04-05 13:39:10|6583.35|6583.35|6583.35|6583.35|6583.35|6583.35|6583.35|6583.35|0
1649165960000|2022-04-05 13:39:20|6583.68|6583.68|6583.68|6583.68|6583.68|6583.68|6583.68|6583.68|0
1649165990000|2022-04-05 13:39:50|6583.45|6583.45|6583.8|6583.8|6583.8|6583.8|6583.45|6583.45|0
1649166000000|2022-04-05 13:40:00|6585.58|6585.58|6585.93|6585.93|6585.93|6585.93|6585.58|6585.58|0
1649166010000|2022-04-05 13:40:10|6586.04|6586.04|6586.62|6586.62|6586.62|6586.62|6586.04|6586.04|0
1649166020000|2022-04-05 13:40:20|6586.39|6586.39|6586.39|6586.39|6586.39|6586.39|6586.39|6586.39|0
1649166030000|2022-04-05 13:40:30|6586.64|6586.64|6586.15|6586.15|6586.64|6586.64|6586.15|6586.15|0
1649166050000|2022-04-05 13:40:50|6585.65|6585.65|6584.31|6584.31|6585.65|6585.65|6584.31|6584.31|0
1649166060000|2022-04-05 13:41:00|6584.07|6584.07|6584.07|6584.07|6584.07|6584.07|6584.07|6584.07|0
1649166070000|2022-04-05 13:41:10|6583.57|6583.57|6583.82|6583.82|6583.82|6583.82|6583.57|6583.57|0
1649166090000|2022-04-05 13:41:30|6584.07|6584.07|6586.68|6586.68|6586.68|6586.68|6584.07|6584.07|0
1649166100000|2022-04-05 13:41:40|6586.92|6586.92|6588.82|6588.82|6588.82|6588.82|6586.92|6586.92|0
1649166110000|2022-04-05 13:41:50|6588.57|6588.57|6588.08|6588.08|6588.57|6588.57|6588.08|6588.08|0
1649166120000|2022-04-05 13:42:00|6588.19|6588.19|6588.19|6588.19|6588.69|6588.69|6588.19|6588.19|0
1649166130000|2022-04-05 13:42:10|6588.31|6588.31|6588.43|6588.43|6588.92|6588.92|6588.31|6588.31|0
1649166140000|2022-04-05 13:42:20|6589.41|6589.41|6593.01|6593.01|6593.01|6593.01|6589.41|6589.41|0
1649166150000|2022-04-05 13:42:30|6594.79|6594.79|6594.79|6594.79|6594.79|6594.79|6594.79|6594.79|0
1649166160000|2022-04-05 13:42:40|6593.01|6593.01|6592.14|6592.14|6593.01|6593.01|6592.14|6592.14|0
1649166170000|2022-04-05 13:42:50|6591.89|6591.89|6589.07|6589.07|6591.89|6591.89|6589.07|6589.07|0
1649166180000|2022-04-05 13:43:00|6588.82|6588.82|6587.99|6587.99|6588.82|6588.82|6587.99|6587.99|0
1649166190000|2022-04-05 13:43:10|6589.77|6589.77|6590.51|6590.51|6591|6591|6589.77|6589.77|0
1649166200000|2022-04-05 13:43:20|6590.02|6590.02|6590.26|6590.26|6590.26|6590.26|6590.02|6590.02|0
1649166210000|2022-04-05 13:43:30|6590.51|6590.51|6590.51|6590.51|6590.51|6590.51|6590.51|6590.51|0
1649166250000|2022-04-05 13:44:10|6590.76|6590.76|6590.76|6590.76|6590.76|6590.76|6590.76|6590.76|0
1649166270000|2022-04-05 13:44:30|6591|6591|6591|6591|6591|6591|6591|6591|0
1649166280000|2022-04-05 13:44:40|6591.12|6591.12|6593.13|6593.13|6593.13|6593.13|6591.12|6591.12|0
1649166290000|2022-04-05 13:44:50|6593.63|6593.63|6593.63|6593.63|6593.63|6593.63|6593.63|6593.63|0
1649166300000|2022-04-05 13:45:00|6593.38|6593.38|6593.61|6593.61|6593.61|6593.61|6593.38|6593.38|0
1649166310000|2022-04-05 13:45:10|6594.28|6594.28|6594.28|6594.28|6594.4|6594.4|6594.28|6594.28|0
1649166320000|2022-04-05 13:45:20|6596.31|6596.31|6597.4|6597.4|6597.4|6597.4|6595.02|6595.02|0
1649166330000|2022-04-05 13:45:30|6597.17|6597.17|6598.95|6598.95|6598.95|6598.95|6597.17|6597.17|0
1649166340000|2022-04-05 13:45:40|6599.07|6599.07|6599.31|6599.31|6599.31|6599.31|6599.07|6599.07|0
1649166350000|2022-04-05 13:45:50|6598.82|6598.82|6597.04|6597.04|6598.82|6598.82|6597.04|6597.04|0
1649166360000|2022-04-05 13:46:00|6597.38|6597.38|6597.38|6597.38|6597.38|6597.38|6597.38|6597.38|0
1649166370000|2022-04-05 13:46:10|6597.49|6597.49|6595.71|6595.71|6597.49|6597.49|6595.71|6595.71|0
1649166380000|2022-04-05 13:46:20|6595.83|6595.83|6595.33|6595.33|6595.83|6595.83|6595.33|6595.33|0
1649166390000|2022-04-05 13:46:30|6595.22|6595.22|6595.22|6595.22|6595.22|6595.22|6595.22|6595.22|0
1649166400000|2022-04-05 13:46:40|6594.88|6594.88|6594.88|6594.88|6594.88|6594.88|6594.88|6594.88|0
1649166420000|2022-04-05 13:47:00|6595.87|6595.87|6596.11|6596.11|6596.11|6596.11|6595.87|6595.87|0
1649166440000|2022-04-05 13:47:20|6597.9|6597.9|6596.11|6596.11|6597.9|6597.9|6596.11|6596.11|0
1649166450000|2022-04-05 13:47:30|6595.87|6595.87|6588.56|6588.56|6595.87|6595.87|6588.56|6588.56|0
1649166460000|2022-04-05 13:47:40|6588.21|6588.21|6588.55|6588.55|6588.55|6588.55|6588.21|6588.21|0
1649166490000|2022-04-05 13:48:10|6588.66|6588.66|6588.53|6588.53|6588.66|6588.66|6588.42|6588.42|0
1649166510000|2022-04-05 13:48:30|6588.79|6588.79|6588.79|6588.79|6588.79|6588.79|6588.79|6588.79|0
1649166550000|2022-04-05 13:49:10|6590.58|6590.58|6590.58|6590.58|6590.58|6590.58|6590.58|6590.58|0
1649166570000|2022-04-05 13:49:30|6592.6|6592.6|6592.6|6592.6|6592.6|6592.6|6592.6|6592.6|0
1649166580000|2022-04-05 13:49:40|6592.85|6592.85|6594.4|6594.4|6594.4|6594.4|6592.62|6592.62|0
1649166590000|2022-04-05 13:49:50|6594.73|6594.73|6594.4|6594.4|6594.73|6594.73|6594.4|6594.4|0
1649166600000|2022-04-05 13:50:00|6592.37|6592.37|6591.88|6591.88|6592.37|6592.37|6591.88|6591.88|0
1649166610000|2022-04-05 13:50:10|6592.12|6592.12|6592.12|6592.12|6592.12|6592.12|6592.12|6592.12|0
1649166620000|2022-04-05 13:50:20|6593.45|6593.45|6593.94|6593.94|6593.94|6593.94|6593.45|6593.45|0
1649166630000|2022-04-05 13:50:30|6594.06|6594.06|6594.06|6594.06|6594.06|6594.06|6594.06|6594.06|0
1649166650000|2022-04-05 13:50:50|6594.3|6594.3|6596.42|6596.42|6596.42|6596.42|6594.3|6594.3|0
1649166660000|2022-04-05 13:51:00|6596.53|6596.53|6597.22|6597.22|6597.22|6597.22|6596.53|6596.53|0
1649166670000|2022-04-05 13:51:10|6597.71|6597.71|6597.71|6597.71|6597.71|6597.71|6597.71|6597.71|0
1649166680000|2022-04-05 13:51:20|6597.46|6597.46|6597.46|6597.46|6597.46|6597.46|6597.46|6597.46|0
1649166690000|2022-04-05 13:51:30|6597.22|6597.22|6597.22|6597.22|6597.22|6597.22|6597.22|6597.22|0
1649166700000|2022-04-05 13:51:40|6599|6599|6600.78|6600.78|6600.78|6600.78|6599|6599|0
1649166720000|2022-04-05 13:52:00|6601.27|6601.27|6601.27|6601.27|6601.27|6601.27|6601.27|6601.27|0
1649166750000|2022-04-05 13:52:30|6599.49|6599.49|6599.49|6599.49|6599.49|6599.49|6599.49|6599.49|0
1649166760000|2022-04-05 13:52:40|6601.27|6601.27|6601.62|6601.62|6601.62|6601.62|6601.27|6601.27|0
1649166780000|2022-04-05 13:53:00|6601.87|6601.87|6601.37|6601.37|6601.87|6601.87|6601.37|6601.37|0
1649166790000|2022-04-05 13:53:10|6601.14|6601.14|6601.14|6601.14|6601.14|6601.14|6601.14|6601.14|0
1649166820000|2022-04-05 13:53:40|6601.97|6601.97|6601.97|6601.97|6601.97|6601.97|6601.97|6601.97|0
1649166830000|2022-04-05 13:53:50|6602.09|6602.09|6602.09|6602.09|6602.09|6602.09|6602.09|6602.09|0
1649166850000|2022-04-05 13:54:10|6603.87|6603.87|6604.69|6604.69|6604.69|6604.69|6603.87|6603.87|0
1649166860000|2022-04-05 13:54:20|6604.81|6604.81|6605.31|6605.31|6605.31|6605.31|6604.81|6604.81|0
1649166890000|2022-04-05 13:54:50|6607.09|6607.09|6607.67|6607.67|6607.67|6607.67|6607.09|6607.09|0
1649166900000|2022-04-05 13:55:00|6607.78|6607.78|6607.78|6607.78|6607.78|6607.78|6607.78|6607.78|0
1649166910000|2022-04-05 13:55:10|6606|6606|6606|6606|6606|6606|6606|6606|0
1649166920000|2022-04-05 13:55:20|6607.78|6607.78|6607.78|6607.78|6607.78|6607.78|6607.78|6607.78|0
1649166940000|2022-04-05 13:55:40|6608.03|6608.03|6608.03|6608.03|6608.03|6608.03|6608.03|6608.03|0
1649166950000|2022-04-05 13:55:50|6608.15|6608.15|6608.15|6608.15|6608.15|6608.15|6608.15|6608.15|0
1649166970000|2022-04-05 13:56:10|6608.39|6608.39|6608.51|6608.51|6608.51|6608.51|6608.39|6608.39|0
1649166980000|2022-04-05 13:56:20|6608.76|6608.76|6608.76|6608.76|6608.76|6608.76|6608.76|6608.76|0
1649166990000|2022-04-05 13:56:30|6608.26|6608.26|6607.77|6607.77|6608.26|6608.26|6607.77|6607.77|0
1649167000000|2022-04-05 13:56:40|6607.51|6607.51|6607.51|6607.51|6607.51|6607.51|6607.51|6607.51|0
1649167010000|2022-04-05 13:56:50|6607.39|6607.39|6607.39|6607.39|6607.39|6607.39|6607.39|6607.39|0
1649167020000|2022-04-05 13:57:00|6607.51|6607.51|6603.36|6603.36|6607.51|6607.51|6603.36|6603.36|0
1649167030000|2022-04-05 13:57:10|6603.03|6603.03|6600.64|6600.64|6603.03|6603.03|6600.64|6600.64|0
1649167040000|2022-04-05 13:57:20|6602.42|6602.42|6601.84|6601.84|6602.42|6602.42|6601.84|6601.84|0
1649167050000|2022-04-05 13:57:30|6600.06|6600.06|6600.06|6600.06|6600.06|6600.06|6600.06|6600.06|0
1649167080000|2022-04-05 13:58:00|6600.3|6600.3|6601.17|6601.17|6601.17|6601.17|6600.3|6600.3|0
1649167100000|2022-04-05 13:58:20|6602.95|6602.95|6602.95|6602.95|6602.95|6602.95|6602.95|6602.95|0
1649167130000|2022-04-05 13:58:50|6601.17|6601.17|6599.39|6599.39|6601.17|6601.17|6599.39|6599.39|0
1649167140000|2022-04-05 13:59:00|6597.61|6597.61|6597.72|6597.72|6597.72|6597.72|6597.61|6597.61|0
1649167150000|2022-04-05 13:59:10|6597.48|6597.48|6597.48|6597.48|6597.48|6597.48|6597.48|6597.48|0
1649167170000|2022-04-05 13:59:30|6597.36|6597.36|6597.36|6597.36|6597.36|6597.36|6597.36|6597.36|0
1649167180000|2022-04-05 13:59:40|6597.13|6597.13|6597.13|6597.13|6597.13|6597.13|6597.13|6597.13|0
1649167190000|2022-04-05 13:59:50|6598.91|6598.91|6598.91|6598.91|6598.91|6598.91|6598.91|6598.91|0
1649167200000|2022-04-05 14:00:00|6598.66|6598.66|6600.71|6600.71|6600.71|6600.71|6598.66|6598.66|0
1649167210000|2022-04-05 14:00:10|6600.95|6600.95|6601.46|6601.46|6601.46|6601.46|6600.95|6600.95|0
1649167230000|2022-04-05 14:00:30|6601.35|6601.35|6604.06|6604.06|6604.06|6604.06|6601.35|6601.35|0
1649167240000|2022-04-05 14:00:40|6605.84|6605.84|6605.84|6605.84|6605.84|6605.84|6605.84|6605.84|0
1649167250000|2022-04-05 14:00:50|6606.08|6606.08|6606.46|6606.46|6606.46|6606.46|6606.08|6606.08|0
1649167260000|2022-04-05 14:01:00|6606.58|6606.58|6608.24|6608.24|6608.24|6608.24|6606.46|6606.46|0
1649167270000|2022-04-05 14:01:10|6606.46|6606.46|6605.72|6605.72|6606.46|6606.46|6605.72|6605.72|0
1649167300000|2022-04-05 14:01:40|6605.84|6605.84|6605.84|6605.84|6605.84|6605.84|6605.84|6605.84|0
1649167310000|2022-04-05 14:01:50|6606.09|6606.09|6605.84|6605.84|6606.09|6606.09|6605.84|6605.84|0
1649167320000|2022-04-05 14:02:00|6605.59|6605.59|6605.35|6605.35|6607.37|6607.37|6605.35|6605.35|0
1649167330000|2022-04-05 14:02:10|6605.1|6605.1|6604.98|6604.98|6605.1|6605.1|6604.98|6604.98|0
1649167350000|2022-04-05 14:02:30|6605.1|6605.1|6604.97|6604.97|6605.22|6605.22|6604.97|6604.97|0
1649167360000|2022-04-05 14:02:40|6606.75|6606.75|6606.75|6606.75|6607|6607|6606.75|6606.75|0
1649167370000|2022-04-05 14:02:50|6606.5|6606.5|6606.63|6606.63|6608.17|6608.17|6606.39|6606.39|0
1649167380000|2022-04-05 14:03:00|6608.41|6608.41|6608.91|6608.91|6608.91|6608.91|6608.41|6608.41|0
1649167390000|2022-04-05 14:03:10|6608.66|6608.66|6607.22|6607.22|6608.66|6608.66|6606.88|6606.88|0
1649167400000|2022-04-05 14:03:20|6607.46|6607.46|6606.97|6606.97|6607.46|6607.46|6606.97|6606.97|0
1649167410000|2022-04-05 14:03:30|6606.63|6606.63|6606.63|6606.63|6606.63|6606.63|6606.63|6606.63|0
1649167420000|2022-04-05 14:03:40|6606.39|6606.39|6608.41|6608.41|6608.41|6608.41|6606.39|6606.39|0
1649167430000|2022-04-05 14:03:50|6608.07|6608.07|6607.57|6607.57|6608.07|6608.07|6607.57|6607.57|0
1649167440000|2022-04-05 14:04:00|6605.79|6605.79|6607.82|6607.82|6607.82|6607.82|6605.79|6605.79|0
1649167450000|2022-04-05 14:04:10|6608.07|6608.07|6608.07|6608.07|6608.07|6608.07|6608.07|6608.07|0
1649167470000|2022-04-05 14:04:30|6608.31|6608.31|6610.46|6610.46|6612.24|6612.24|6608.31|6608.31|0
1649167490000|2022-04-05 14:04:50|6612.24|6612.24|6612.24|6612.24|6612.24|6612.24|6612.24|6612.24|0
1649167510000|2022-04-05 14:05:10|6610.46|6610.46|6610.46|6610.46|6610.46|6610.46|6610.46|6610.46|0
1649167520000|2022-04-05 14:05:20|6610.22|6610.22|6613.9|6613.9|6613.9|6613.9|6610.22|6610.22|0
1649167530000|2022-04-05 14:05:30|6614.13|6614.13|6614.13|6614.13|6614.25|6614.25|6614.13|6614.13|0
1649167540000|2022-04-05 14:05:40|6612.35|6612.35|6612.35|6612.35|6612.35|6612.35|6612.35|6612.35|0
1649167570000|2022-04-05 14:06:10|6615.12|6615.12|6617.92|6617.92|6617.92|6617.92|6615.12|6615.12|0
1649167580000|2022-04-05 14:06:20|6616.14|6616.14|6617.92|6617.92|6617.92|6617.92|6616.14|6616.14|0
1649167590000|2022-04-05 14:06:30|6617.8|6617.8|6617.8|6617.8|6619.58|6619.58|6617.8|6617.8|0
1649167600000|2022-04-05 14:06:40|6618.3|6618.3|6620.08|6620.08|6620.08|6620.08|6618.3|6618.3|0
1649167610000|2022-04-05 14:06:50|6621.26|6621.26|6625.65|6625.65|6625.65|6625.65|6621.26|6621.26|0
1649167620000|2022-04-05 14:07:00|6625.76|6625.76|6623.8|6623.8|6626.26|6626.26|6623.8|6623.8|0
1649167630000|2022-04-05 14:07:10|6623.31|6623.31|6622.33|6622.33|6623.31|6623.31|6622.33|6622.33|0
1649167640000|2022-04-05 14:07:20|6622.59|6622.59|6622.7|6622.7|6622.7|6622.7|6622.59|6622.59|0
1649167660000|2022-04-05 14:07:40|6622.82|6622.82|6617.48|6617.48|6622.82|6622.82|6615.7|6615.7|0
1649167670000|2022-04-05 14:07:50|6617.23|6617.23|6616.99|6616.99|6617.73|6617.73|6616.99|6616.99|0
1649167680000|2022-04-05 14:08:00|6613.62|6613.62|6612.44|6612.44|6613.62|6613.62|6612.44|6612.44|0
1649167690000|2022-04-05 14:08:10|6610.66|6610.66|6611.4|6611.4|6611.4|6611.4|6608.63|6608.63|0
1649167700000|2022-04-05 14:08:20|6611.17|6611.17|6611.49|6611.49|6611.49|6611.49|6610.92|6610.92|0
1649167710000|2022-04-05 14:08:30|6611.83|6611.83|6613.11|6613.11|6613.11|6613.11|6611.33|6611.33|0
1649167720000|2022-04-05 14:08:40|6613.36|6613.36|6613.34|6613.34|6613.36|6613.36|6613.1|6613.1|0
1649167730000|2022-04-05 14:08:50|6612.85|6612.85|6612.02|6612.02|6612.85|6612.85|6612.02|6612.02|0
1649167740000|2022-04-05 14:09:00|6612.27|6612.27|6612.49|6612.49|6612.6|6612.6|6612.27|6612.27|0
1649167750000|2022-04-05 14:09:10|6612.6|6612.6|6613.71|6613.71|6613.71|6613.71|6612.6|6612.6|0
1649167760000|2022-04-05 14:09:20|6614.04|6614.04|6614.04|6614.04|6614.04|6614.04|6614.04|6614.04|0
1649167770000|2022-04-05 14:09:30|6615.82|6615.82|6615.08|6615.08|6615.82|6615.82|6615.08|6615.08|0
1649167780000|2022-04-05 14:09:40|6614.5|6614.5|6614.62|6614.62|6614.62|6614.62|6614.5|6614.5|0
1649167800000|2022-04-05 14:10:00|6614.27|6614.27|6614.99|6614.99|6614.99|6614.99|6614.27|6614.27|0
1649167830000|2022-04-05 14:10:30|6613.21|6613.21|6613.21|6613.21|6613.55|6613.55|6613.21|6613.21|0
1649167840000|2022-04-05 14:10:40|6613.48|6613.48|6613.48|6613.48|6613.48|6613.48|6613.48|6613.48|0
1649167880000|2022-04-05 14:11:20|6612.47|6612.47|6609.53|6609.53|6612.47|6612.47|6609.53|6609.53|0
1649167890000|2022-04-05 14:11:30|6609.28|6609.28|6605.96|6605.96|6609.53|6609.53|6605.96|6605.96|0
1649167900000|2022-04-05 14:11:40|6607.74|6607.74|6607.5|6607.5|6607.74|6607.74|6607.5|6607.5|0
1649167930000|2022-04-05 14:12:10|6609.28|6609.28|6609.28|6609.28|6609.28|6609.28|6609.28|6609.28|0
1649167940000|2022-04-05 14:12:20|6609.16|6609.16|6610.66|6610.66|6610.66|6610.66|6609.16|6609.16|0
1649167950000|2022-04-05 14:12:30|6611.33|6611.33|6611.33|6611.33|6611.33|6611.33|6611.33|6611.33|0
1649167960000|2022-04-05 14:12:40|6613.11|6613.11|6613.11|6613.11|6613.45|6613.45|6613.11|6613.11|0
1649167970000|2022-04-05 14:12:50|6613.6|6613.6|6613.6|6613.6|6613.6|6613.6|6613.6|6613.6|0
1649167980000|2022-04-05 14:13:00|6615.39|6615.39|6615.39|6615.39|6615.39|6615.39|6615.39|6615.39|0
1649167990000|2022-04-05 14:13:10|6614.89|6614.89|6614.89|6614.89|6614.89|6614.89|6614.89|6614.89|0
1649168010000|2022-04-05 14:13:30|6615.14|6615.14|6615.14|6615.14|6615.14|6615.14|6614.89|6614.89|0
1649168040000|2022-04-05 14:14:00|6614.89|6614.89|6614.65|6614.65|6614.89|6614.89|6614.65|6614.65|0
1649168050000|2022-04-05 14:14:10|6614.4|6614.4|6613.82|6613.82|6614.4|6614.4|6613.82|6613.82|0
1649168060000|2022-04-05 14:14:20|6612.04|6612.04|6610.26|6610.26|6612.04|6612.04|6610.26|6610.26|0
1649168070000|2022-04-05 14:14:30|6608.93|6608.93|6608.93|6608.93|6608.93|6608.93|6608.6|6608.6|0
1649168080000|2022-04-05 14:14:40|6609.05|6609.05|6609.05|6609.05|6609.05|6609.05|6609.05|6609.05|0
1649168090000|2022-04-05 14:14:50|6609.16|6609.16|6611.77|6611.77|6611.77|6611.77|6609.16|6609.16|0
1649168100000|2022-04-05 14:15:00|6612.11|6612.11|6611.77|6611.77|6612.11|6612.11|6611.77|6611.77|0
1649168110000|2022-04-05 14:15:10|6611.51|6611.51|6609.83|6609.83|6611.51|6611.51|6608.76|6608.76|0
1649168120000|2022-04-05 14:15:20|6609.95|6609.95|6609.95|6609.95|6609.95|6609.95|6609.95|6609.95|0
1649168160000|2022-04-05 14:16:00|6609.61|6609.61|6610.2|6610.2|6610.2|6610.2|6609.61|6609.61|0
1649168170000|2022-04-05 14:16:10|6610.44|6610.44|6610.34|6610.34|6610.67|6610.67|6610.34|6610.34|0
1649168180000|2022-04-05 14:16:20|6612.12|6612.12|6612.12|6612.12|6612.12|6612.12|6612.12|6612.12|0
1649168190000|2022-04-05 14:16:30|6610.67|6610.67|6610.67|6610.67|6610.67|6610.67|6610.67|6610.67|0
1649168200000|2022-04-05 14:16:40|6612.45|6612.45|6610.67|6610.67|6612.45|6612.45|6610.67|6610.67|0
1649168210000|2022-04-05 14:16:50|6610.79|6610.79|6610.79|6610.79|6610.79|6610.79|6610.79|6610.79|0
1649168220000|2022-04-05 14:17:00|6610.91|6610.91|6610.91|6610.91|6610.91|6610.91|6610.91|6610.91|0
1649168230000|2022-04-05 14:17:10|6611.43|6611.43|6610.94|6610.94|6611.43|6611.43|6610.94|6610.94|0
1649168280000|2022-04-05 14:18:00|6611.05|6611.05|6614.14|6614.14|6614.14|6614.14|6611.05|6611.05|0
1649168290000|2022-04-05 14:18:10|6612.36|6612.36|6612.36|6612.36|6612.36|6612.36|6612.36|6612.36|0
1649168300000|2022-04-05 14:18:20|6614.14|6614.14|6614.14|6614.14|6614.14|6614.14|6614.14|6614.14|0
1649168310000|2022-04-05 14:18:30|6614.26|6614.26|6614.37|6614.37|6614.37|6614.37|6614.26|6614.26|0
1649168360000|2022-04-05 14:19:20|6614.71|6614.71|6614.71|6614.71|6614.71|6614.71|6614.71|6614.71|0
1649168370000|2022-04-05 14:19:30|6614.37|6614.37|6614.13|6614.13|6614.37|6614.37|6614.13|6614.13|0
1649168380000|2022-04-05 14:19:40|6613.79|6613.79|6613.46|6613.46|6613.79|6613.79|6613.46|6613.46|0
1649168420000|2022-04-05 14:20:20|6615.57|6615.57|6615.57|6615.57|6615.57|6615.57|6615.57|6615.57|0
1649168440000|2022-04-05 14:20:40|6615.91|6615.91|6616.14|6616.14|6616.14|6616.14|6615.91|6615.91|0
1649168450000|2022-04-05 14:20:50|6616.48|6616.48|6616.48|6616.48|6616.48|6616.48|6616.48|6616.48|0
1649168480000|2022-04-05 14:21:20|6618.26|6618.26|6614.7|6614.7|6618.26|6618.26|6614.7|6614.7|0
1649168490000|2022-04-05 14:21:30|6614.81|6614.81|6614.81|6614.81|6614.81|6614.81|6614.81|6614.81|0
1649168500000|2022-04-05 14:21:40|6615.15|6615.15|6614.81|6614.81|6615.15|6615.15|6614.47|6614.47|0
1649168520000|2022-04-05 14:22:00|6615.15|6615.15|6614.81|6614.81|6615.15|6615.15|6614.81|6614.81|0
1649168530000|2022-04-05 14:22:10|6615.06|6615.06|6615.06|6615.06|6615.06|6615.06|6615.06|6615.06|0
1649168540000|2022-04-05 14:22:20|6614.81|6614.81|6614.56|6614.56|6614.81|6614.81|6614.56|6614.56|0
1649168560000|2022-04-05 14:22:40|6614.22|6614.22|6613.87|6613.87|6614.22|6614.22|6613.87|6613.87|0
1649168580000|2022-04-05 14:23:00|6612.09|6612.09|6607.95|6607.95|6612.09|6612.09|6607.95|6607.95|0
1649168600000|2022-04-05 14:23:20|6608.28|6608.28|6607.71|6607.71|6608.28|6608.28|6607.71|6607.71|0
1649168630000|2022-04-05 14:23:50|6607.6|6607.6|6607.93|6607.93|6607.93|6607.93|6607.6|6607.6|0
1649168640000|2022-04-05 14:24:00|6607.7|6607.7|6608.2|6608.2|6608.2|6608.2|6607.7|6607.7|0
1649168650000|2022-04-05 14:24:10|6606.42|6606.42|6606.08|6606.08|6606.42|6606.42|6606.08|6606.08|0
1649168670000|2022-04-05 14:24:30|6606.42|6606.42|6607|6607|6607|6607|6606.42|6606.42|0
1649168700000|2022-04-05 14:25:00|6609.12|6609.12|6608.96|6608.96|6609.21|6609.21|6608.87|6608.87|0
1649168710000|2022-04-05 14:25:10|6610.99|6610.99|6610.74|6610.74|6610.99|6610.99|6610.74|6610.74|0
1649168720000|2022-04-05 14:25:20|6610.51|6610.51|6608.06|6608.06|6610.51|6610.51|6608.06|6608.06|0
1649168730000|2022-04-05 14:25:30|6606.28|6606.28|6606.28|6606.28|6606.28|6606.28|6606.28|6606.28|0
1649168750000|2022-04-05 14:25:50|6606.39|6606.39|6606.39|6606.39|6606.39|6606.39|6606.39|6606.39|0
1649168760000|2022-04-05 14:26:00|6607.22|6607.22|6607.22|6607.22|6607.22|6607.22|6607.22|6607.22|0
1649168770000|2022-04-05 14:26:10|6605.44|6605.44|6605.44|6605.44|6605.44|6605.44|6605.44|6605.44|0
1649168790000|2022-04-05 14:26:30|6605.56|6605.56|6605.56|6605.56|6605.56|6605.56|6605.56|6605.56|0
1649168830000|2022-04-05 14:27:10|6605.44|6605.44|6605.44|6605.44|6605.44|6605.44|6605.44|6605.44|0
1649168840000|2022-04-05 14:27:20|6609|6609|6613.41|6613.41|6613.41|6613.41|6609|6609|0
1649168850000|2022-04-05 14:27:30|6615.19|6615.19|6615.19|6615.19|6615.19|6615.19|6614.92|6614.92|0
1649168860000|2022-04-05 14:27:40|6615.3|6615.3|6615.3|6615.3|6615.3|6615.3|6615.3|6615.3|0
1649168870000|2022-04-05 14:27:50|6617.08|6617.08|6617.91|6617.91|6618.25|6618.25|6617.08|6617.08|0
1649168880000|2022-04-05 14:28:00|6617.67|6617.67|6618.5|6618.5|6618.5|6618.5|6617.67|6617.67|0
1649168890000|2022-04-05 14:28:10|6618.76|6618.76|6618.76|6618.76|6618.76|6618.76|6618.76|6618.76|0
1649168900000|2022-04-05 14:28:20|6616.98|6616.98|6616.73|6616.73|6616.98|6616.98|6616.73|6616.73|0
1649168910000|2022-04-05 14:28:30|6616.4|6616.4|6616.4|6616.4|6616.4|6616.4|6616.4|6616.4|0
1649168920000|2022-04-05 14:28:40|6616.73|6616.73|6616.73|6616.73|6616.73|6616.73|6616.73|6616.73|0
1649168930000|2022-04-05 14:28:50|6614.95|6614.95|6612.93|6612.93|6614.95|6614.95|6612.93|6612.93|0
1649168950000|2022-04-05 14:29:10|6614.71|6614.71|6615.05|6615.05|6615.05|6615.05|6614.71|6614.71|0
1649168960000|2022-04-05 14:29:20|6615.55|6615.55|6615.55|6615.55|6615.55|6615.55|6615.55|6615.55|0
1649168970000|2022-04-05 14:29:30|6615.78|6615.78|6616.11|6616.11|6616.11|6616.11|6615.78|6615.78|0
1649168990000|2022-04-05 14:29:50|6615.02|6615.02|6611.08|6611.08|6615.02|6615.02|6611.08|6611.08|0
1649169000000|2022-04-05 14:30:00|6611.42|6611.42|6611.33|6611.33|6611.66|6611.66|6611.33|6611.33|0
1649169010000|2022-04-05 14:30:10|6611.57|6611.57|6613.94|6613.94|6613.94|6613.94|6611.57|6611.57|0
1649169020000|2022-04-05 14:30:20|6613.6|6613.6|6615.5|6615.5|6615.5|6615.5|6613.6|6613.6|0
1649169030000|2022-04-05 14:30:30|6615.83|6615.83|6615.83|6615.83|6615.83|6615.83|6615.83|6615.83|0
1649169040000|2022-04-05 14:30:40|6615.95|6615.95|6615.95|6615.95|6615.95|6615.95|6615.7|6615.7|0
1649169050000|2022-04-05 14:30:50|6616.06|6616.06|6615.91|6615.91|6616.06|6616.06|6615.32|6615.32|0
1649169060000|2022-04-05 14:31:00|6615.57|6615.57|6614.65|6614.65|6615.91|6615.91|6614.65|6614.65|0
1649169070000|2022-04-05 14:31:10|6614.99|6614.99|6614.99|6614.99|6614.99|6614.99|6614.99|6614.99|0
1649169090000|2022-04-05 14:31:30|6615.32|6615.32|6615.82|6615.82|6615.82|6615.82|6615.32|6615.32|0
1649169120000|2022-04-05 14:32:00|6615.93|6615.93|6616.4|6616.4|6616.4|6616.4|6615.93|6615.93|0
1649169130000|2022-04-05 14:32:10|6616.17|6616.17|6615.93|6615.93|6616.17|6616.17|6615.93|6615.93|0
1649169140000|2022-04-05 14:32:20|6615.6|6615.6|6615.6|6615.6|6615.93|6615.93|6615.6|6615.6|0
1649169150000|2022-04-05 14:32:30|6616.09|6616.09|6616.09|6616.09|6616.09|6616.09|6616.09|6616.09|0
1649169160000|2022-04-05 14:32:40|6616.43|6616.43|6616.43|6616.43|6616.43|6616.43|6616.43|6616.43|0
1649169180000|2022-04-05 14:33:00|6615.76|6615.76|6615.76|6615.76|6615.76|6615.76|6615.76|6615.76|0
1649169190000|2022-04-05 14:33:10|6615.52|6615.52|6615.52|6615.52|6615.52|6615.52|6615.52|6615.52|0
1649169200000|2022-04-05 14:33:20|6615.29|6615.29|6614.71|6614.71|6615.29|6615.29|6614.71|6614.71|0
1649169220000|2022-04-05 14:33:40|6614.37|6614.37|6614.04|6614.04|6614.37|6614.37|6614.04|6614.04|0
1649169250000|2022-04-05 14:34:10|6614.15|6614.15|6614.15|6614.15|6614.15|6614.15|6614.15|6614.15|0
1649169260000|2022-04-05 14:34:20|6614.38|6614.38|6614.38|6614.38|6614.38|6614.38|6614.38|6614.38|0
1649169270000|2022-04-05 14:34:30|6614.63|6614.63|6614.38|6614.38|6614.63|6614.63|6614.38|6614.38|0
1649169280000|2022-04-05 14:34:40|6614.5|6614.5|6614.95|6614.95|6614.95|6614.95|6614.5|6614.5|0
1649169290000|2022-04-05 14:34:50|6613.67|6613.67|6614.25|6614.25|6614.25|6614.25|6613.67|6613.67|0
1649169300000|2022-04-05 14:35:00|6614.74|6614.74|6617.22|6617.22|6617.22|6617.22|6614.74|6614.74|0
1649169310000|2022-04-05 14:35:10|6616.97|6616.97|6616.97|6616.97|6616.97|6616.97|6616.97|6616.97|0
1649169320000|2022-04-05 14:35:20|6617.09|6617.09|6616.84|6616.84|6617.09|6617.09|6616.84|6616.84|0
1649169350000|2022-04-05 14:35:50|6616.96|6616.96|6617.63|6617.63|6617.63|6617.63|6616.96|6616.96|0
1649169370000|2022-04-05 14:36:10|6617.75|6617.75|6618.4|6618.4|6619.07|6619.07|6617.75|6617.75|0
1649169380000|2022-04-05 14:36:20|6620.18|6620.18|6622.45|6622.45|6622.45|6622.45|6620.18|6620.18|0
1649169390000|2022-04-05 14:36:30|6624.23|6624.23|6624.23|6624.23|6624.23|6624.23|6624.23|6624.23|0
1649169400000|2022-04-05 14:36:40|6624.48|6624.48|6624.48|6624.48|6624.48|6624.48|6624.48|6624.48|0
1649169410000|2022-04-05 14:36:50|6624.59|6624.59|6625.17|6625.17|6625.52|6625.52|6624.59|6624.59|0
1649169420000|2022-04-05 14:37:00|6625.29|6625.29|6624.94|6624.94|6625.29|6625.29|6624.94|6624.94|0
1649169430000|2022-04-05 14:37:10|6625.19|6625.19|6623.25|6623.25|6625.52|6625.52|6623.25|6623.25|0
1649169440000|2022-04-05 14:37:20|6623|6623|6622.51|6622.51|6623|6623|6622.51|6622.51|0
1649169460000|2022-04-05 14:37:40|6622.39|6622.39|6622.39|6622.39|6622.39|6622.39|6622.39|6622.39|0
1649169470000|2022-04-05 14:37:50|6622.73|6622.73|6622.73|6622.73|6622.73|6622.73|6622.73|6622.73|0
1649169480000|2022-04-05 14:38:00|6622.98|6622.98|6622.98|6622.98|6622.98|6622.98|6622.98|6622.98|0
1649169490000|2022-04-05 14:38:10|6622.86|6622.86|6624.64|6624.64|6624.64|6624.64|6622.86|6622.86|0
1649169500000|2022-04-05 14:38:20|6624.3|6624.3|6622.52|6622.52|6624.3|6624.3|6622.52|6622.52|0
1649169520000|2022-04-05 14:38:40|6622.41|6622.41|6622.41|6622.41|6622.41|6622.41|6622.41|6622.41|0
1649169530000|2022-04-05 14:38:50|6622.29|6622.29|6622.29|6622.29|6622.29|6622.29|6622.29|6622.29|0
1649169550000|2022-04-05 14:39:10|6622.41|6622.41|6622.63|6622.63|6622.63|6622.63|6622.29|6622.29|0
1649169560000|2022-04-05 14:39:20|6622.88|6622.88|6622.88|6622.88|6624.66|6624.66|6622.88|6622.88|0
1649169590000|2022-04-05 14:39:50|6622.54|6622.54|6622.54|6622.54|6622.54|6622.54|6622.54|6622.54|0
1649169610000|2022-04-05 14:40:10|6622.42|6622.42|6622.42|6622.42|6622.42|6622.42|6622.31|6622.31|0
1649169630000|2022-04-05 14:40:30|6622.67|6622.67|6622.67|6622.67|6622.67|6622.67|6622.67|6622.67|0
1649169640000|2022-04-05 14:40:40|6622.55|6622.55|6620.77|6620.77|6622.55|6622.55|6620.77|6620.77|0
1649169670000|2022-04-05 14:41:10|6620.43|6620.43|6620.67|6620.67|6620.67|6620.67|6620.43|6620.43|0
1649169700000|2022-04-05 14:41:40|6620.44|6620.44|6620.44|6620.44|6620.44|6620.44|6620.44|6620.44|0
1649169710000|2022-04-05 14:41:50|6620.2|6620.2|6620.66|6620.66|6620.66|6620.66|6620.2|6620.2|0
1649169720000|2022-04-05 14:42:00|6620.77|6620.77|6621.02|6621.02|6621.14|6621.14|6620.77|6620.77|0
1649169730000|2022-04-05 14:42:10|6620.91|6620.91|6620.91|6620.91|6620.91|6620.91|6620.91|6620.91|0
1649169740000|2022-04-05 14:42:20|6620.17|6620.17|6619.92|6619.92|6620.17|6620.17|6619.92|6619.92|0
1649169750000|2022-04-05 14:42:30|6620.17|6620.17|6620.66|6620.66|6620.66|6620.66|6620.17|6620.17|0
1649169760000|2022-04-05 14:42:40|6620.54|6620.54|6620.77|6620.77|6620.77|6620.77|6620.54|6620.54|0
1649169790000|2022-04-05 14:43:10|6621.02|6621.02|6621.02|6621.02|6621.02|6621.02|6621.02|6621.02|0
1649169800000|2022-04-05 14:43:20|6621.14|6621.14|6621.14|6621.14|6621.14|6621.14|6621.14|6621.14|0
1649169820000|2022-04-05 14:43:40|6622.92|6622.92|6624.7|6624.7|6624.7|6624.7|6622.92|6622.92|0
1649169870000|2022-04-05 14:44:30|6624.2|6624.2|6624.2|6624.2|6624.2|6624.2|6624.2|6624.2|0
1649169900000|2022-04-05 14:45:00|6623.87|6623.87|6623.37|6623.37|6623.87|6623.87|6623.37|6623.37|0
1649169930000|2022-04-05 14:45:30|6623.49|6623.49|6623.49|6623.49|6623.49|6623.49|6623.49|6623.49|0
1649169940000|2022-04-05 14:45:40|6624.23|6624.23|6624.07|6624.07|6624.32|6624.32|6624.07|6624.07|0
1649169960000|2022-04-05 14:46:00|6623.74|6623.74|6621.96|6621.96|6623.74|6623.74|6621.96|6621.96|0
1649169970000|2022-04-05 14:46:10|6621.84|6621.84|6620.06|6620.06|6621.84|6621.84|6620.06|6620.06|0
1649169980000|2022-04-05 14:46:20|6618.85|6618.85|6614.1|6614.1|6618.85|6618.85|6614.1|6614.1|0
1649170010000|2022-04-05 14:46:50|6613.76|6613.76|6613.76|6613.76|6613.76|6613.76|6613.76|6613.76|0
1649170020000|2022-04-05 14:47:00|6613.65|6613.65|6613.3|6613.3|6613.65|6613.65|6613.3|6613.3|0
1649170030000|2022-04-05 14:47:10|6613.55|6613.55|6613.64|6613.64|6613.64|6613.64|6613.3|6613.3|0
1649170040000|2022-04-05 14:47:20|6613.39|6613.39|6613.14|6613.14|6613.39|6613.39|6613.14|6613.14|0
1649170050000|2022-04-05 14:47:30|6613.03|6613.03|6613.03|6613.03|6613.03|6613.03|6613.03|6613.03|0
1649170070000|2022-04-05 14:47:50|6612.5|6612.5|6614.28|6614.28|6614.28|6614.28|6612.5|6612.5|0
1649170080000|2022-04-05 14:48:00|6614.16|6614.16|6614.16|6614.16|6614.16|6614.16|6614.16|6614.16|0
1649170100000|2022-04-05 14:48:20|6614.28|6614.28|6614.4|6614.4|6614.4|6614.4|6614.28|6614.28|0
1649170110000|2022-04-05 14:48:30|6614.91|6614.91|6614.91|6614.91|6614.91|6614.91|6614.91|6614.91|0
1649170120000|2022-04-05 14:48:40|6615.15|6615.15|6616.93|6616.93|6616.93|6616.93|6615.15|6615.15|0
1649170130000|2022-04-05 14:48:50|6617.05|6617.05|6617.16|6617.16|6617.16|6617.16|6617.05|6617.05|0
1649170150000|2022-04-05 14:49:10|6617.66|6617.66|6617.66|6617.66|6617.66|6617.66|6617.66|6617.66|0
1649170170000|2022-04-05 14:49:30|6617.54|6617.54|6621.37|6621.37|6621.37|6621.37|6617.54|6617.54|0
1649170190000|2022-04-05 14:49:50|6621.03|6621.03|6621.03|6621.03|6621.03|6621.03|6621.03|6621.03|0
1649170200000|2022-04-05 14:50:00|6621.28|6621.28|6621.28|6621.28|6621.28|6621.28|6621.28|6621.28|0
1649170220000|2022-04-05 14:50:20|6621.51|6621.51|6621.74|6621.74|6621.74|6621.74|6621.51|6621.51|0
1649170230000|2022-04-05 14:50:30|6622.67|6622.67|6624.45|6624.45|6624.45|6624.45|6622.67|6622.67|0
1649170240000|2022-04-05 14:50:40|6624.79|6624.79|6624.45|6624.45|6624.79|6624.79|6624.45|6624.45|0
1649170250000|2022-04-05 14:50:50|6624.79|6624.79|6625.13|6625.13|6625.13|6625.13|6624.79|6624.79|0
1649170260000|2022-04-05 14:51:00|6626.91|6626.91|6626.91|6626.91|6626.91|6626.91|6626.91|6626.91|0
1649170280000|2022-04-05 14:51:20|6627.15|6627.15|6627.15|6627.15|6627.15|6627.15|6627.15|6627.15|0
1649170290000|2022-04-05 14:51:30|6626.48|6626.48|6626.48|6626.48|6626.48|6626.48|6626.48|6626.48|0
1649170310000|2022-04-05 14:51:50|6624.7|6624.7|6624.93|6624.93|6624.93|6624.93|6624.7|6624.7|0
1649170330000|2022-04-05 14:52:10|6624.44|6624.44|6622.66|6622.66|6624.44|6624.44|6622.66|6622.66|0
1649170350000|2022-04-05 14:52:30|6622.32|6622.32|6622.32|6622.32|6622.32|6622.32|6622.32|6622.32|0
1649170360000|2022-04-05 14:52:40|6622.44|6622.44|6622.82|6622.82|6622.82|6622.82|6622.44|6622.44|0
1649170380000|2022-04-05 14:53:00|6621.04|6621.04|6621.49|6621.49|6621.49|6621.49|6621.04|6621.04|0
1649170390000|2022-04-05 14:53:10|6621.15|6621.15|6621.65|6621.65|6621.65|6621.65|6621.15|6621.15|0
1649170400000|2022-04-05 14:53:20|6621.76|6621.76|6621.76|6621.76|6621.76|6621.76|6621.76|6621.76|0
1649170420000|2022-04-05 14:53:40|6622.1|6622.1|6622.1|6622.1|6622.1|6622.1|6622.1|6622.1|0
1649170450000|2022-04-05 14:54:10|6622.22|6622.22|6622.22|6622.22|6622.22|6622.22|6622.22|6622.22|0
1649170460000|2022-04-05 14:54:20|6622.1|6622.1|6622.1|6622.1|6622.1|6622.1|6622.1|6622.1|0
1649170480000|2022-04-05 14:54:40|6623.88|6623.88|6623.88|6623.88|6623.88|6623.88|6623.88|6623.88|0
1649170490000|2022-04-05 14:54:50|6623.65|6623.65|6623.65|6623.65|6623.65|6623.65|6623.65|6623.65|0
1649170500000|2022-04-05 14:55:00|6623.3|6623.3|6621.52|6621.52|6623.3|6623.3|6621.52|6621.52|0
1649170510000|2022-04-05 14:55:10|6621.75|6621.75|6621.75|6621.75|6621.75|6621.75|6621.75|6621.75|0
1649170520000|2022-04-05 14:55:20|6621.87|6621.87|6622.11|6622.11|6622.11|6622.11|6621.87|6621.87|0
1649170530000|2022-04-05 14:55:30|6621.87|6621.87|6621.87|6621.87|6621.87|6621.87|6621.87|6621.87|0
1649170540000|2022-04-05 14:55:40|6621.98|6621.98|6622.1|6622.1|6622.1|6622.1|6621.98|6621.98|0
1649170560000|2022-04-05 14:56:00|6622.44|6622.44|6628.15|6628.15|6628.15|6628.15|6622.44|6622.44|0
1649170570000|2022-04-05 14:56:10|6626.37|6626.37|6626.37|6626.37|6626.37|6626.37|6626.37|6626.37|0
1649170590000|2022-04-05 14:56:30|6626.62|6626.62|6626.62|6626.62|6628.4|6628.4|6626.62|6626.62|0
1649170600000|2022-04-05 14:56:40|6628.4|6628.4|6628.4|6628.4|6628.4|6628.4|6626.62|6626.62|0
1649170610000|2022-04-05 14:56:50|6628.66|6628.66|6628.66|6628.66|6628.66|6628.66|6628.66|6628.66|0
1649170620000|2022-04-05 14:57:00|6628.78|6628.78|6629.14|6629.14|6629.14|6629.14|6628.78|6628.78|0
1649170630000|2022-04-05 14:57:10|6629.39|6629.39|6629.39|6629.39|6629.39|6629.39|6629.39|6629.39|0
1649170640000|2022-04-05 14:57:20|6631.17|6631.17|6627.49|6627.49|6631.17|6631.17|6627.49|6627.49|0
1649170660000|2022-04-05 14:57:40|6626.42|6626.42|6624.64|6624.64|6626.42|6626.42|6624.64|6624.64|0
1649170680000|2022-04-05 14:58:00|6624.52|6624.52|6624.52|6624.52|6624.52|6624.52|6624.52|6624.52|0
1649170740000|2022-04-05 14:59:00|6624.27|6624.27|6624.03|6624.03|6624.27|6624.27|6624.03|6624.03|0
1649170760000|2022-04-05 14:59:20|6623.69|6623.69|6623.69|6623.69|6623.69|6623.69|6623.69|6623.69|0
1649170780000|2022-04-05 14:59:40|6625.72|6625.72|6625.72|6625.72|6625.72|6625.72|6625.72|6625.72|0
1649170800000|2022-04-05 15:00:00|6625.96|6625.96|6625.96|6625.96|6625.96|6625.96|6625.96|6625.96|0
1649170810000|2022-04-05 15:00:10|6624.18|6624.18|6624.2|6624.2|6624.2|6624.2|6623.94|6623.94|0
1649170830000|2022-04-05 15:00:30|6623.94|6623.94|6622.16|6622.16|6623.94|6623.94|6622.16|6622.16|0
1649170850000|2022-04-05 15:00:50|6622.4|6622.4|6622.4|6622.4|6622.4|6622.4|6622.4|6622.4|0
1649170880000|2022-04-05 15:01:20|6622.29|6622.29|6622.04|6622.04|6622.29|6622.29|6622.04|6622.04|0
1649170920000|2022-04-05 15:02:00|6621.81|6621.81|6621.81|6621.81|6621.81|6621.81|6621.81|6621.81|0
1649170940000|2022-04-05 15:02:20|6621.47|6621.47|6622.15|6622.15|6622.15|6622.15|6621.47|6621.47|0
1649170980000|2022-04-05 15:03:00|6622.73|6622.73|6622.73|6622.73|6622.73|6622.73|6622.73|6622.73|0
1649171010000|2022-04-05 15:03:30|6623.08|6623.08|6623.08|6623.08|6623.08|6623.08|6623.08|6623.08|0
1649171030000|2022-04-05 15:03:50|6622.83|6622.83|6622.83|6622.83|6622.83|6622.83|6622.83|6622.83|0
1649171090000|2022-04-05 15:04:50|6623.08|6623.08|6623.08|6623.08|6623.08|6623.08|6623.08|6623.08|0
1649171110000|2022-04-05 15:05:10|6622.73|6622.73|6622.73|6622.73|6622.73|6622.73|6622.73|6622.73|0
1649171120000|2022-04-05 15:05:20|6622.61|6622.61|6622.03|6622.03|6622.61|6622.61|6622.03|6622.03|0
1649171150000|2022-04-05 15:05:50|6622.5|6622.5|6622|6622|6622.5|6622.5|6622|6622|0
1649171160000|2022-04-05 15:06:00|6622.12|6622.12|6622.38|6622.38|6622.38|6622.38|6622.12|6622.12|0
1649171190000|2022-04-05 15:06:30|6622.27|6622.27|6622.27|6622.27|6622.27|6622.27|6622.27|6622.27|0
1649171200000|2022-04-05 15:06:40|6620.49|6620.49|6620.49|6620.49|6620.49|6620.49|6620.49|6620.49|0
1649171250000|2022-04-05 15:07:30|6620.37|6620.37|6620.37|6620.37|6620.37|6620.37|6620.37|6620.37|0
1649171260000|2022-04-05 15:07:40|6620.49|6620.49|6620.49|6620.49|6620.49|6620.49|6620.49|6620.49|0
1649171270000|2022-04-05 15:07:50|6620.83|6620.83|6620.26|6620.26|6620.83|6620.83|6620.26|6620.26|0
1649171280000|2022-04-05 15:08:00|6620.83|6620.83|6620.95|6620.95|6620.95|6620.95|6620.83|6620.83|0
1649171290000|2022-04-05 15:08:10|6619.17|6619.17|6619.17|6619.17|6619.17|6619.17|6619.17|6619.17|0
1649171300000|2022-04-05 15:08:20|6618.91|6618.91|6618.91|6618.91|6618.91|6618.91|6618.91|6618.91|0
1649171340000|2022-04-05 15:09:00|6619.15|6619.15|6619.15|6619.15|6619.15|6619.15|6619.15|6619.15|0
1649171350000|2022-04-05 15:09:10|6620.93|6620.93|6619.15|6619.15|6620.93|6620.93|6619.15|6619.15|0
1649171360000|2022-04-05 15:09:20|6619.27|6619.27|6619.27|6619.27|6619.27|6619.27|6619.27|6619.27|0
1649171400000|2022-04-05 15:10:00|6619.02|6619.02|6619.02|6619.02|6619.02|6619.02|6619.02|6619.02|0
1649171410000|2022-04-05 15:10:10|6618.78|6618.78|6616.75|6616.75|6618.78|6618.78|6616.75|6616.75|0
1649171440000|2022-04-05 15:10:40|6616.86|6616.86|6618.65|6618.65|6618.65|6618.65|6616.86|6616.86|0
1649171450000|2022-04-05 15:10:50|6618.98|6618.98|6618.98|6618.98|6618.98|6618.98|6618.98|6618.98|0
1649171460000|2022-04-05 15:11:00|6619.23|6619.23|6619.34|6619.34|6619.34|6619.34|6619.23|6619.23|0
1649171510000|2022-04-05 15:11:50|6621.12|6621.12|6621.8|6621.8|6621.8|6621.8|6621.12|6621.12|0
1649171520000|2022-04-05 15:12:00|6621.46|6621.46|6621.46|6621.46|6621.46|6621.46|6621.46|6621.46|0
1649171530000|2022-04-05 15:12:10|6621.2|6621.2|6621.53|6621.53|6621.53|6621.53|6621.2|6621.2|0
1649171540000|2022-04-05 15:12:20|6621.65|6621.65|6621.65|6621.65|6621.65|6621.65|6621.65|6621.65|0
1649171560000|2022-04-05 15:12:40|6621.31|6621.31|6621.31|6621.31|6621.31|6621.31|6621.31|6621.31|0
1649171580000|2022-04-05 15:13:00|6621.07|6621.07|6619.04|6619.04|6621.07|6621.07|6619.04|6619.04|0
1649171590000|2022-04-05 15:13:10|6618.79|6618.79|6618.55|6618.55|6618.79|6618.79|6618.55|6618.55|0
1649171610000|2022-04-05 15:13:30|6618.05|6618.05|6619.83|6619.83|6619.83|6619.83|6618.05|6618.05|0
1649171620000|2022-04-05 15:13:40|6620.08|6620.08|6620.08|6620.08|6620.08|6620.08|6620.08|6620.08|0
1649171630000|2022-04-05 15:13:50|6620.57|6620.57|6620.69|6620.69|6620.69|6620.69|6620.57|6620.57|0
1649171650000|2022-04-05 15:14:10|6621.02|6621.02|6621.02|6621.02|6621.02|6621.02|6621.02|6621.02|0
1649171660000|2022-04-05 15:14:20|6621.26|6621.26|6621.26|6621.26|6621.26|6621.26|6621.26|6621.26|0
1649171680000|2022-04-05 15:14:40|6623.04|6623.04|6623.15|6623.15|6623.15|6623.15|6623.04|6623.04|0
1649171720000|2022-04-05 15:15:20|6623.27|6623.27|6621.6|6621.6|6623.38|6623.38|6621.6|6621.6|0
1649171740000|2022-04-05 15:15:40|6621.72|6621.72|6621.72|6621.72|6621.72|6621.72|6621.72|6621.72|0
1649171750000|2022-04-05 15:15:50|6622.05|6622.05|6622.17|6622.17|6622.17|6622.17|6622.05|6622.05|0
1649171760000|2022-04-05 15:16:00|6622.29|6622.29|6622.29|6622.29|6622.29|6622.29|6622.29|6622.29|0
1649171780000|2022-04-05 15:16:20|6621.95|6621.95|6622.07|6622.07|6622.07|6622.07|6621.95|6621.95|0
1649171800000|2022-04-05 15:16:40|6622.18|6622.18|6622.68|6622.68|6622.92|6622.92|6622.18|6622.18|0
1649171810000|2022-04-05 15:16:50|6622.79|6622.79|6622.91|6622.91|6622.91|6622.91|6622.79|6622.79|0
1649171820000|2022-04-05 15:17:00|6624.69|6624.69|6624.69|6624.69|6624.69|6624.69|6624.69|6624.69|0
1649171830000|2022-04-05 15:17:10|6624.8|6624.8|6624.8|6624.8|6624.8|6624.8|6624.8|6624.8|0
1649171840000|2022-04-05 15:17:20|6624.92|6624.92|6624.92|6624.92|6624.92|6624.92|6624.92|6624.92|0
1649171850000|2022-04-05 15:17:30|6625.03|6625.03|6625.79|6625.79|6625.79|6625.79|6625.03|6625.03|0
1649171860000|2022-04-05 15:17:40|6626.13|6626.13|6626.24|6626.24|6626.24|6626.24|6626.13|6626.13|0
1649171880000|2022-04-05 15:18:00|6626.36|6626.36|6626.36|6626.36|6626.36|6626.36|6626.36|6626.36|0
1649171910000|2022-04-05 15:18:30|6626.13|6626.13|6626.24|6626.24|6626.24|6626.24|6626.13|6626.13|0
1649171930000|2022-04-05 15:18:50|6626.36|6626.36|6626.47|6626.47|6626.47|6626.47|6626.36|6626.36|0
1649171960000|2022-04-05 15:19:20|6626.14|6626.14|6625.89|6625.89|6626.14|6626.14|6625.89|6625.89|0
1649171970000|2022-04-05 15:19:30|6625.78|6625.78|6625.78|6625.78|6625.78|6625.78|6625.78|6625.78|0
1649171980000|2022-04-05 15:19:40|6624|6624|6624|6624|6624|6624|6624|6624|0
1649172000000|2022-04-05 15:20:00|6624.33|6624.33|6624.22|6624.22|6624.33|6624.33|6624.22|6624.22|0
1649172010000|2022-04-05 15:20:10|6624.89|6624.89|6624.89|6624.89|6624.89|6624.89|6624.89|6624.89|0
1649172020000|2022-04-05 15:20:20|6625|6625|6624.67|6624.67|6625|6625|6624.67|6624.67|0
1649172030000|2022-04-05 15:20:30|6625.16|6625.16|6625.16|6625.16|6625.16|6625.16|6625.16|6625.16|0
1649172050000|2022-04-05 15:20:50|6625.41|6625.41|6625.41|6625.41|6625.41|6625.41|6625.41|6625.41|0
1649172060000|2022-04-05 15:21:00|6625.18|6625.18|6624.48|6624.48|6625.18|6625.18|6624.48|6624.48|0
1649172090000|2022-04-05 15:21:30|6624.13|6624.13|6624.13|6624.13|6624.13|6624.13|6624.13|6624.13|0
1649172120000|2022-04-05 15:22:00|6624.02|6624.02|6624.02|6624.02|6624.02|6624.02|6624.02|6624.02|0
1649172130000|2022-04-05 15:22:10|6623.79|6623.79|6623.79|6623.79|6623.79|6623.79|6623.79|6623.79|0
1649172140000|2022-04-05 15:22:20|6624.13|6624.13|6624.13|6624.13|6624.13|6624.13|6624.13|6624.13|0
1649172160000|2022-04-05 15:22:40|6625.91|6625.91|6626.03|6626.03|6626.03|6626.03|6625.91|6625.91|0
1649172190000|2022-04-05 15:23:10|6626.28|6626.28|6626.39|6626.39|6626.51|6626.51|6626.28|6626.28|0
1649172200000|2022-04-05 15:23:20|6626.51|6626.51|6626.62|6626.62|6626.62|6626.62|6626.51|6626.51|0
1649172210000|2022-04-05 15:23:30|6623.06|6623.06|6623.06|6623.06|6623.06|6623.06|6621.28|6621.28|0
1649172240000|2022-04-05 15:24:00|6621.28|6621.28|6620.82|6620.82|6621.28|6621.28|6620.82|6620.82|0
1649172280000|2022-04-05 15:24:40|6620.94|6620.94|6620.94|6620.94|6620.94|6620.94|6620.94|6620.94|0
1649172300000|2022-04-05 15:25:00|6621.18|6621.18|6621.31|6621.31|6621.43|6621.43|6621.18|6621.18|0
1649172310000|2022-04-05 15:25:10|6623.09|6623.09|6623.81|6623.81|6624.06|6624.06|6623.09|6623.09|0
1649172320000|2022-04-05 15:25:20|6624.14|6624.14|6624.01|6624.01|6624.39|6624.39|6624.01|6624.01|0
1649172330000|2022-04-05 15:25:30|6623.34|6623.34|6623.34|6623.34|6623.34|6623.34|6623.34|6623.34|0
1649172340000|2022-04-05 15:25:40|6623.68|6623.68|6618.34|6618.34|6623.68|6623.68|6618.34|6618.34|0
1649172350000|2022-04-05 15:25:50|6618.58|6618.58|6618.25|6618.25|6618.58|6618.58|6618.25|6618.25|0
1649172390000|2022-04-05 15:26:30|6618.49|6618.49|6618.49|6618.49|6618.49|6618.49|6618.49|6618.49|0
1649172400000|2022-04-05 15:26:40|6618.38|6618.38|6620.27|6620.27|6620.27|6620.27|6618.38|6618.38|0
1649172410000|2022-04-05 15:26:50|6618.49|6618.49|6618.49|6618.49|6618.49|6618.49|6618.49|6618.49|0
1649172420000|2022-04-05 15:27:00|6618.73|6618.73|6620.96|6620.96|6620.96|6620.96|6618.73|6618.73|0
1649172430000|2022-04-05 15:27:10|6621.2|6621.2|6620.96|6620.96|6621.2|6621.2|6620.96|6620.96|0
1649172440000|2022-04-05 15:27:20|6621.2|6621.2|6621.2|6621.2|6621.2|6621.2|6621.2|6621.2|0
1649172460000|2022-04-05 15:27:40|6620.87|6620.87|6620.87|6620.87|6620.87|6620.87|6620.87|6620.87|0
1649172470000|2022-04-05 15:27:50|6622.65|6622.65|6623.14|6623.14|6623.14|6623.14|6622.65|6622.65|0
1649172480000|2022-04-05 15:28:00|6623.81|6623.81|6625.25|6625.25|6625.25|6625.25|6623.47|6623.47|0
1649172490000|2022-04-05 15:28:10|6625.13|6625.13|6625.98|6625.98|6625.98|6625.98|6625.13|6625.13|0
1649172500000|2022-04-05 15:28:20|6626.22|6626.22|6625.86|6625.86|6626.22|6626.22|6625.86|6625.86|0
1649172510000|2022-04-05 15:28:30|6626.11|6626.11|6626.11|6626.11|6626.11|6626.11|6626.11|6626.11|0
1649172520000|2022-04-05 15:28:40|6625.37|6625.37|6625.37|6625.37|6625.37|6625.37|6625.37|6625.37|0
1649172540000|2022-04-05 15:29:00|6625.03|6625.03|6625.3|6625.3|6625.3|6625.3|6625.03|6625.03|0
1649172550000|2022-04-05 15:29:10|6625.05|6625.05|6625.05|6625.05|6625.05|6625.05|6623.02|6623.02|0
1649172570000|2022-04-05 15:29:30|6625.39|6625.39|6625.39|6625.39|6625.39|6625.39|6625.39|6625.39|0
1649172580000|2022-04-05 15:29:40|6627.17|6627.17|6625.39|6625.39|6627.17|6627.17|6625.39|6625.39|0
1649172590000|2022-04-05 15:29:50|6625.27|6625.27|6625.27|6625.27|6625.27|6625.27|6623.49|6623.49|0
1649229300000|2022-04-06 07:15:00|6581.07|6581.07|6581.07|6581.07|6581.07|6581.07|6581.07|6581.07|0
1649229310000|2022-04-06 07:15:10|6582.06|6582.06|6585.88|6585.88|6587.16|6587.16|6582.06|6582.06|0
1649229320000|2022-04-06 07:15:20|6585.53|6585.53|6585.88|6585.88|6585.88|6585.88|6585.53|6585.53|0
1649229350000|2022-04-06 07:15:50|6585.2|6585.2|6581.64|6581.64|6585.2|6585.2|6581.64|6581.64|0
1649229360000|2022-04-06 07:16:00|6579.86|6579.86|6581.64|6581.64|6581.64|6581.64|6579.86|6579.86|0
1649229380000|2022-04-06 07:16:20|6582.65|6582.65|6580.87|6580.87|6582.65|6582.65|6580.87|6580.87|0
1649229410000|2022-04-06 07:16:50|6580.53|6580.53|6580.53|6580.53|6580.53|6580.53|6580.53|6580.53|0
1649229430000|2022-04-06 07:17:10|6584.73|6584.73|6590.15|6590.15|6590.15|6590.15|6584.73|6584.73|0
1649229440000|2022-04-06 07:17:20|6586.59|6586.59|6584.66|6584.66|6586.59|6586.59|6584.66|6584.66|0
1649229460000|2022-04-06 07:17:40|6583.99|6583.99|6583.99|6583.99|6583.99|6583.99|6583.99|6583.99|0
1649229470000|2022-04-06 07:17:50|6584.32|6584.32|6581.95|6581.95|6584.32|6584.32|6581.95|6581.95|0
1649229480000|2022-04-06 07:18:00|6581.83|6581.83|6587.17|6587.17|6587.17|6587.17|6581.83|6581.83|0
1649229500000|2022-04-06 07:18:20|6585.39|6585.39|6585.62|6585.62|6585.62|6585.62|6585.39|6585.39|0
1649229520000|2022-04-06 07:18:40|6585.96|6585.96|6587.31|6587.31|6587.54|6587.54|6583.51|6583.51|0
1649229530000|2022-04-06 07:18:50|6587.43|6587.43|6587.67|6587.67|6587.67|6587.67|6587.43|6587.43|0
1649229540000|2022-04-06 07:19:00|6588.68|6588.68|6588.68|6588.68|6588.68|6588.68|6588.68|6588.68|0
1649229550000|2022-04-06 07:19:10|6588.35|6588.35|6588.35|6588.35|6588.35|6588.35|6588.35|6588.35|0
1649229560000|2022-04-06 07:19:20|6588.61|6588.61|6592.42|6592.42|6592.42|6592.42|6588.61|6588.61|0
1649229570000|2022-04-06 07:19:30|6592.65|6592.65|6592.65|6592.65|6592.65|6592.65|6592.65|6592.65|0
1649229620000|2022-04-06 07:20:20|6592.99|6592.99|6592.25|6592.25|6592.99|6592.99|6592.25|6592.25|0
1649229630000|2022-04-06 07:20:30|6592.13|6592.13|6592.13|6592.13|6592.13|6592.13|6592.13|6592.13|0
1649229640000|2022-04-06 07:20:40|6591.87|6591.87|6591.87|6591.87|6591.87|6591.87|6591.87|6591.87|0
1649229650000|2022-04-06 07:20:50|6591.19|6591.19|6594.75|6594.75|6594.75|6594.75|6591.19|6591.19|0
1649229660000|2022-04-06 07:21:00|6594.51|6594.51|6598.48|6598.48|6598.74|6598.74|6594.51|6594.51|0
1649229670000|2022-04-06 07:21:10|6598.97|6598.97|6598.97|6598.97|6598.97|6598.97|6598.97|6598.97|0
1649229680000|2022-04-06 07:21:20|6599.23|6599.23|6599.23|6599.23|6599.23|6599.23|6599.23|6599.23|0
1649229690000|2022-04-06 07:21:30|6598.9|6598.9|6599.23|6599.23|6599.23|6599.23|6598.9|6598.9|0
1649229700000|2022-04-06 07:21:40|6597.45|6597.45|6597.45|6597.45|6597.45|6597.45|6597.45|6597.45|0
1649229740000|2022-04-06 07:22:20|6599.23|6599.23|6599.23|6599.23|6599.23|6599.23|6599.23|6599.23|0
1649229760000|2022-04-06 07:22:40|6598.97|6598.97|6598.97|6598.97|6598.97|6598.97|6598.97|6598.97|0
1649229790000|2022-04-06 07:23:10|6601.33|6601.33|6602.07|6602.07|6602.07|6602.07|6601.33|6601.33|0
1649229810000|2022-04-06 07:23:30|6601.74|6601.74|6601.74|6601.74|6601.74|6601.74|6601.74|6601.74|0
1649229820000|2022-04-06 07:23:40|6601.85|6601.85|6605.98|6605.98|6606.87|6606.87|6601.85|6601.85|0
1649229840000|2022-04-06 07:24:00|6606.47|6606.47|6604.69|6604.69|6606.47|6606.47|6604.69|6604.69|0
1649229860000|2022-04-06 07:24:20|6602.91|6602.91|6602.68|6602.68|6602.91|6602.91|6602.68|6602.68|0
1649229870000|2022-04-06 07:24:30|6602.35|6602.35|6600.57|6600.57|6602.35|6602.35|6600.57|6600.57|0
1649229930000|2022-04-06 07:25:30|6599.83|6599.83|6599.83|6599.83|6599.83|6599.83|6599.83|6599.83|0
1649229940000|2022-04-06 07:25:40|6599.58|6599.58|6599.58|6599.58|6599.58|6599.58|6599.58|6599.58|0
1649229950000|2022-04-06 07:25:50|6599.32|6599.32|6597.11|6597.11|6599.32|6599.32|6597.11|6597.11|0
1649229960000|2022-04-06 07:26:00|6597.78|6597.78|6598.38|6598.38|6598.38|6598.38|6597.78|6597.78|0
1649229970000|2022-04-06 07:26:10|6596.6|6596.6|6594.82|6594.82|6596.6|6596.6|6594.82|6594.82|0
1649229980000|2022-04-06 07:26:20|6594.48|6594.48|6596.26|6596.26|6596.26|6596.26|6594.48|6594.48|0
1649230000000|2022-04-06 07:26:40|6596.38|6596.38|6596.72|6596.72|6596.72|6596.72|6596.38|6596.38|0
1649230030000|2022-04-06 07:27:10|6596.96|6596.96|6596.96|6596.96|6596.96|6596.96|6596.96|6596.96|0
1649230090000|2022-04-06 07:28:10|6595.18|6595.18|6595.18|6595.18|6595.18|6595.18|6595.18|6595.18|0
1649230100000|2022-04-06 07:28:20|6595.43|6595.43|6597.21|6597.21|6597.21|6597.21|6595.43|6595.43|0
1649230110000|2022-04-06 07:28:30|6597.44|6597.44|6597.67|6597.67|6597.67|6597.67|6597.44|6597.44|0
1649230130000|2022-04-06 07:28:50|6597.92|6597.92|6597.92|6597.92|6597.92|6597.92|6597.92|6597.92|0
1649230190000|2022-04-06 07:29:50|6598.18|6598.18|6599.53|6599.53|6599.53|6599.53|6598.18|6598.18|0
1649230200000|2022-04-06 07:30:00|6598.79|6598.79|6595.17|6595.17|6598.79|6598.79|6595.17|6595.17|0
1649230220000|2022-04-06 07:30:20|6596.95|6596.95|6596.95|6596.95|6596.95|6596.95|6596.95|6596.95|0
1649230230000|2022-04-06 07:30:30|6597.18|6597.18|6597.18|6597.18|6597.18|6597.18|6597.18|6597.18|0
1649230270000|2022-04-06 07:31:10|6597.85|6597.85|6597.85|6597.85|6597.85|6597.85|6597.51|6597.51|0
1649230310000|2022-04-06 07:31:50|6599.08|6599.08|6599.08|6599.08|6599.08|6599.08|6599.08|6599.08|0
1649230320000|2022-04-06 07:32:00|6599.33|6599.33|6599.93|6599.93|6599.93|6599.93|6599.33|6599.33|0
1649230330000|2022-04-06 07:32:10|6600.42|6600.42|6600.42|6600.42|6600.42|6600.42|6600.42|6600.42|0
1649230340000|2022-04-06 07:32:20|6599.93|6599.93|6599.93|6599.93|6599.93|6599.93|6599.93|6599.93|0
1649230350000|2022-04-06 07:32:30|6605.27|6605.27|6605.27|6605.27|6605.27|6605.27|6605.27|6605.27|0
1649230360000|2022-04-06 07:32:40|6607.05|6607.05|6607.05|6607.05|6607.05|6607.05|6607.05|6607.05|0
1649230370000|2022-04-06 07:32:50|6606.79|6606.79|6606.79|6606.79|6606.79|6606.79|6606.79|6606.79|0
1649230380000|2022-04-06 07:33:00|6607.05|6607.05|6607.05|6607.05|6607.05|6607.05|6607.05|6607.05|0
1649230400000|2022-04-06 07:33:20|6607.17|6607.17|6612.15|6612.15|6612.15|6612.15|6607.17|6607.17|0
1649230410000|2022-04-06 07:33:30|6612.41|6612.41|6612.68|6612.68|6612.68|6612.68|6612.41|6612.41|0
1649230420000|2022-04-06 07:33:40|6613.42|6613.42|6613.42|6613.42|6613.42|6613.42|6613.42|6613.42|0
1649230440000|2022-04-06 07:34:00|6614.09|6614.09|6613.6|6613.6|6614.09|6614.09|6611.82|6611.82|0
1649230450000|2022-04-06 07:34:10|6613.33|6613.33|6613.33|6613.33|6613.33|6613.33|6613.33|6613.33|0
1649230470000|2022-04-06 07:34:30|6618.67|6618.67|6618.67|6618.67|6618.67|6618.67|6618.67|6618.67|0
1649230480000|2022-04-06 07:34:40|6618.41|6618.41|6618.41|6618.41|6618.41|6618.41|6618.41|6618.41|0
1649230490000|2022-04-06 07:34:50|6616.63|6616.63|6619.74|6619.74|6620.12|6620.12|6616.63|6616.63|0
1649230500000|2022-04-06 07:35:00|6614.4|6614.4|6614.4|6614.4|6614.4|6614.4|6614.4|6614.4|0
1649230510000|2022-04-06 07:35:10|6614.16|6614.16|6614.16|6614.16|6614.16|6614.16|6614.16|6614.16|0
1649230520000|2022-04-06 07:35:20|6614.39|6614.39|6614.97|6614.97|6614.97|6614.97|6614.39|6614.39|0
1649230530000|2022-04-06 07:35:30|6614.85|6614.85|6616.72|6616.72|6617.06|6617.06|6614.27|6614.27|0
1649230540000|2022-04-06 07:35:40|6616.23|6616.23|6616.23|6616.23|6616.23|6616.23|6616.23|6616.23|0
1649230550000|2022-04-06 07:35:50|6615.96|6615.96|6616.31|6616.31|6616.31|6616.31|6615.96|6615.96|0
1649230560000|2022-04-06 07:36:00|6616.43|6616.43|6616.43|6616.43|6616.43|6616.43|6616.43|6616.43|0
1649230570000|2022-04-06 07:36:10|6615.93|6615.93|6615.93|6615.93|6615.93|6615.93|6615.93|6615.93|0
1649230590000|2022-04-06 07:36:30|6615.26|6615.26|6615.38|6615.38|6615.38|6615.38|6615.26|6615.26|0
1649230620000|2022-04-06 07:37:00|6611.82|6611.82|6611.82|6611.82|6611.82|6611.82|6611.82|6611.82|0
1649230640000|2022-04-06 07:37:20|6611.93|6611.93|6611.93|6611.93|6611.93|6611.93|6611.93|6611.93|0
1649230670000|2022-04-06 07:37:50|6611.6|6611.6|6610.84|6610.84|6611.6|6611.6|6610.84|6610.84|0
1649230680000|2022-04-06 07:38:00|6611.18|6611.18|6610.84|6610.84|6611.18|6611.18|6610.84|6610.84|0
1649230690000|2022-04-06 07:38:10|6610.58|6610.58|6608.8|6608.8|6610.58|6610.58|6608.8|6608.8|0
1649230700000|2022-04-06 07:38:20|6608.45|6608.45|6608.45|6608.45|6608.45|6608.45|6608.45|6608.45|0
1649230710000|2022-04-06 07:38:30|6608.71|6608.71|6608.71|6608.71|6608.71|6608.71|6608.71|6608.71|0
1649230720000|2022-04-06 07:38:40|6608.47|6608.47|6611.23|6611.23|6611.23|6611.23|6608.47|6608.47|0
1649230730000|2022-04-06 07:38:50|6613.01|6613.01|6613.01|6613.01|6613.01|6613.01|6613.01|6613.01|0
1649230740000|2022-04-06 07:39:00|6612.75|6612.75|6612.75|6612.75|6612.75|6612.75|6612.75|6612.75|0
1649230760000|2022-04-06 07:39:20|6612.86|6612.86|6612.86|6612.86|6612.86|6612.86|6612.86|6612.86|0
1649230790000|2022-04-06 07:39:50|6612.37|6612.37|6611.88|6611.88|6612.37|6612.37|6611.88|6611.88|0
1649230810000|2022-04-06 07:40:10|6606.54|6606.54|6606.16|6606.16|6606.54|6606.54|6606.16|6606.16|0
1649230820000|2022-04-06 07:40:20|6606.42|6606.42|6606.42|6606.42|6606.42|6606.42|6606.42|6606.42|0
1649230830000|2022-04-06 07:40:30|6606.65|6606.65|6606.69|6606.69|6606.69|6606.69|6606.42|6606.42|0
1649230840000|2022-04-06 07:40:40|6606.42|6606.42|6606.42|6606.42|6606.42|6606.42|6606.42|6606.42|0
1649230880000|2022-04-06 07:41:20|6606.91|6606.91|6609.04|6609.04|6609.16|6609.16|6606.91|6606.91|0
1649230900000|2022-04-06 07:41:40|6608.8|6608.8|6608.32|6608.32|6608.8|6608.8|6608.09|6608.09|0
1649230920000|2022-04-06 07:42:00|6607.98|6607.98|6606.2|6606.2|6607.98|6607.98|6606.2|6606.2|0
1649230990000|2022-04-06 07:43:10|6607.98|6607.98|6607.98|6607.98|6607.98|6607.98|6607.98|6607.98|0
1649231000000|2022-04-06 07:43:20|6607.74|6607.74|6607.74|6607.74|6607.74|6607.74|6607.74|6607.74|0
1649231020000|2022-04-06 07:43:40|6607.49|6607.49|6607.49|6607.49|6607.49|6607.49|6607.49|6607.49|0
1649231040000|2022-04-06 07:44:00|6607.15|6607.15|6607.15|6607.15|6607.15|6607.15|6607.15|6607.15|0
1649231050000|2022-04-06 07:44:10|6603.59|6603.59|6603.59|6603.59|6603.59|6603.59|6603.59|6603.59|0
1649231060000|2022-04-06 07:44:20|6603.93|6603.93|6603.93|6603.93|6603.93|6603.93|6603.93|6603.93|0
1649231070000|2022-04-06 07:44:30|6605.71|6605.71|6607.74|6607.74|6607.74|6607.74|6605.71|6605.71|0
1649231090000|2022-04-06 07:44:50|6603.43|6603.43|6603.43|6603.43|6603.43|6603.43|6603.43|6603.43|0
1649231100000|2022-04-06 07:45:00|6603.17|6603.17|6603.17|6603.17|6603.17|6603.17|6603.17|6603.17|0
1649231110000|2022-04-06 07:45:10|6602.94|6602.94|6602.94|6602.94|6602.94|6602.94|6602.94|6602.94|0
1649231150000|2022-04-06 07:45:50|6602.45|6602.45|6602.45|6602.45|6602.45|6602.45|6602.45|6602.45|0
1649231170000|2022-04-06 07:46:10|6600.67|6600.67|6600.67|6600.67|6600.67|6600.67|6600.67|6600.67|0
1649231230000|2022-04-06 07:47:10|6598.89|6598.89|6598.89|6598.89|6598.89|6598.89|6598.89|6598.89|0
1649231240000|2022-04-06 07:47:20|6599.15|6599.15|6599.73|6599.73|6599.73|6599.73|6599.15|6599.15|0
1649231250000|2022-04-06 07:47:30|6599.47|6599.47|6603.03|6603.03|6603.03|6603.03|6599.47|6599.47|0
1649231260000|2022-04-06 07:47:40|6603.29|6603.29|6603.29|6603.29|6603.29|6603.29|6603.29|6603.29|0
1649231270000|2022-04-06 07:47:50|6605.07|6605.07|6604.84|6604.84|6605.07|6605.07|6604.84|6604.84|0
1649231280000|2022-04-06 07:48:00|6604.58|6604.58|6604.58|6604.58|6604.58|6604.58|6604.58|6604.58|0
1649231290000|2022-04-06 07:48:10|6604.81|6604.81|6604.81|6604.81|6604.81|6604.81|6604.81|6604.81|0
1649231310000|2022-04-06 07:48:30|6603.8|6603.8|6603.8|6603.8|6603.8|6603.8|6603.8|6603.8|0
1649231320000|2022-04-06 07:48:40|6604.59|6604.59|6604.33|6604.33|6604.59|6604.59|6604.33|6604.33|0
1649231330000|2022-04-06 07:48:50|6604.57|6604.57|6605.37|6605.37|6605.37|6605.37|6604.57|6604.57|0
1649231340000|2022-04-06 07:49:00|6605.12|6605.12|6605.12|6605.12|6605.12|6605.12|6605.12|6605.12|0
1649231350000|2022-04-06 07:49:10|6603.34|6603.34|6603.34|6603.34|6603.34|6603.34|6603.34|6603.34|0
1649231370000|2022-04-06 07:49:30|6603.11|6603.11|6604.36|6604.36|6604.36|6604.36|6603.11|6603.11|0
1649231390000|2022-04-06 07:49:50|6604.62|6604.62|6605.63|6605.63|6605.63|6605.63|6604.62|6604.62|0
1649231400000|2022-04-06 07:50:00|6606.3|6606.3|6611.31|6611.31|6611.64|6611.64|6606.3|6606.3|0
1649231430000|2022-04-06 07:50:30|6613.09|6613.09|6613.09|6613.09|6613.09|6613.09|6613.09|6613.09|0
1649231440000|2022-04-06 07:50:40|6612.82|6612.82|6612.22|6612.22|6612.82|6612.82|6612.22|6612.22|0
1649231450000|2022-04-06 07:50:50|6610.6|6610.6|6610.6|6610.6|6610.6|6610.6|6610.6|6610.6|0
1649231460000|2022-04-06 07:51:00|6610.34|6610.34|6610.07|6610.07|6610.34|6610.34|6610.07|6610.07|0
1649231490000|2022-04-06 07:51:30|6609.81|6609.81|6610.07|6610.07|6610.07|6610.07|6609.81|6609.81|0
1649231510000|2022-04-06 07:51:50|6610.6|6610.6|6610.6|6610.6|6610.6|6610.6|6610.6|6610.6|0
1649231520000|2022-04-06 07:52:00|6610.94|6610.94|6613.46|6613.46|6613.46|6613.46|6610.94|6610.94|0
1649231540000|2022-04-06 07:52:20|6612.96|6612.96|6612.96|6612.96|6612.96|6612.96|6612.96|6612.96|0
1649231600000|2022-04-06 07:53:20|6611.18|6611.18|6611.18|6611.18|6611.18|6611.18|6611.18|6611.18|0
1649231640000|2022-04-06 07:54:00|6610.25|6610.25|6606.69|6606.69|6610.25|6610.25|6606.69|6606.69|0
1649231650000|2022-04-06 07:54:10|6606.57|6606.57|6606.57|6606.57|6606.57|6606.57|6606.57|6606.57|0
1649231660000|2022-04-06 07:54:20|6606.69|6606.69|6606.69|6606.69|6606.69|6606.69|6606.69|6606.69|0
1649231670000|2022-04-06 07:54:30|6606.42|6606.42|6606.42|6606.42|6606.42|6606.42|6606.42|6606.42|0
1649231690000|2022-04-06 07:54:50|6606.76|6606.76|6606.76|6606.76|6606.76|6606.76|6606.76|6606.76|0
1649231700000|2022-04-06 07:55:00|6607.02|6607.02|6607.02|6607.02|6607.02|6607.02|6607.02|6607.02|0
1649231720000|2022-04-06 07:55:20|6606.76|6606.76|6606.76|6606.76|6606.76|6606.76|6606.76|6606.76|0
1649231730000|2022-04-06 07:55:30|6604.98|6604.98|6604.98|6604.98|6604.98|6604.98|6604.98|6604.98|0
1649231790000|2022-04-06 07:56:30|6599.64|6599.64|6599.64|6599.64|6599.64|6599.64|6599.64|6599.64|0
1649231820000|2022-04-06 07:57:00|6597.86|6597.86|6597.18|6597.18|6597.86|6597.86|6597.18|6597.18|0
1649231840000|2022-04-06 07:57:20|6598.97|6598.97|6598.85|6598.85|6598.97|6598.97|6598.85|6598.85|0
1649231860000|2022-04-06 07:57:40|6599.59|6599.59|6599.84|6599.84|6599.84|6599.84|6599.59|6599.59|0
1649231890000|2022-04-06 07:58:10|6598.06|6598.06|6598.06|6598.06|6598.06|6598.06|6598.06|6598.06|0
1649231900000|2022-04-06 07:58:20|6596.28|6596.28|6596.28|6596.28|6596.28|6596.28|6596.28|6596.28|0
1649231920000|2022-04-06 07:58:40|6596.74|6596.74|6600.3|6600.3|6600.3|6600.3|6594.96|6594.96|0
1649231930000|2022-04-06 07:58:50|6598.52|6598.52|6598.63|6598.63|6598.63|6598.63|6598.52|6598.52|0
1649231940000|2022-04-06 07:59:00|6598.9|6598.9|6598.9|6598.9|6598.9|6598.9|6598.9|6598.9|0
1649231950000|2022-04-06 07:59:10|6599.01|6599.01|6599.01|6599.01|6599.01|6599.01|6599.01|6599.01|0
1649231960000|2022-04-06 07:59:20|6598.9|6598.9|6598.9|6598.9|6598.9|6598.9|6598.9|6598.9|0
1649231980000|2022-04-06 07:59:40|6598.67|6598.67|6596.89|6596.89|6598.67|6598.67|6596.89|6596.89|0
1649232000000|2022-04-06 08:00:00|6599|6599|6599|6599|6599|6599|6599|6599|0
1649232010000|2022-04-06 08:00:10|6599.25|6599.25|6601.03|6601.03|6601.03|6601.03|6599.25|6599.25|0
1649232080000|2022-04-06 08:01:20|6601.37|6601.37|6603.03|6603.03|6603.03|6603.03|6601.25|6601.25|0
1649232090000|2022-04-06 08:01:30|6602.43|6602.43|6602.43|6602.43|6602.43|6602.43|6602.43|6602.43|0
1649232110000|2022-04-06 08:01:50|6602.17|6602.17|6602.5|6602.5|6602.5|6602.5|6602.17|6602.17|0
1649232120000|2022-04-06 08:02:00|6605.06|6605.06|6605.06|6605.06|6605.06|6605.06|6605.06|6605.06|0
1649232150000|2022-04-06 08:02:30|6605.3|6605.3|6607.43|6607.43|6607.43|6607.43|6605.3|6605.3|0
1649232160000|2022-04-06 08:02:40|6607.1|6607.1|6607.1|6607.1|6607.1|6607.1|6607.1|6607.1|0
1649232200000|2022-04-06 08:03:20|6607.43|6607.43|6607.43|6607.43|6607.43|6607.43|6607.43|6607.43|0
1649232220000|2022-04-06 08:03:40|6607.55|6607.55|6607.55|6607.55|6607.55|6607.55|6607.55|6607.55|0
1649232260000|2022-04-06 08:04:20|6607.88|6607.88|6607.88|6607.88|6607.88|6607.88|6607.88|6607.88|0
1649232270000|2022-04-06 08:04:30|6608|6608|6608|6608|6608|6608|6608|6608|0
1649232300000|2022-04-06 08:05:00|6611.56|6611.56|6611.56|6611.56|6611.56|6611.56|6611.56|6611.56|0
1649232350000|2022-04-06 08:05:50|6611.21|6611.21|6611.21|6611.21|6611.21|6611.21|6611.21|6611.21|0
1649232360000|2022-04-06 08:06:00|6611.56|6611.56|6611.56|6611.56|6611.56|6611.56|6611.56|6611.56|0
1649232370000|2022-04-06 08:06:10|6610.48|6610.48|6610.48|6610.48|6610.48|6610.48|6610.48|6610.48|0
1649232390000|2022-04-06 08:06:30|6610.15|6610.15|6610.15|6610.15|6610.15|6610.15|6610.15|6610.15|0
1649232440000|2022-04-06 08:07:20|6607.86|6607.86|6607.63|6607.63|6607.86|6607.86|6607.39|6607.39|0
1649232470000|2022-04-06 08:07:50|6607.87|6607.87|6607.87|6607.87|6607.87|6607.87|6607.87|6607.87|0
1649232480000|2022-04-06 08:08:00|6607.99|6607.99|6607.99|6607.99|6607.99|6607.99|6607.99|6607.99|0
1649232530000|2022-04-06 08:08:50|6609.77|6609.77|6609.77|6609.77|6609.77|6609.77|6609.77|6609.77|0
1649232570000|2022-04-06 08:09:30|6610.26|6610.26|6610.26|6610.26|6610.26|6610.26|6610.26|6610.26|0
1649232590000|2022-04-06 08:09:50|6610.52|6610.52|6610.64|6610.64|6610.64|6610.64|6610.52|6610.52|0
1649232650000|2022-04-06 08:10:50|6610.3|6610.3|6609.97|6609.97|6610.3|6610.3|6609.97|6609.97|0
1649232670000|2022-04-06 08:11:10|6609.48|6609.48|6609.48|6609.48|6609.48|6609.48|6609.48|6609.48|0
1649232680000|2022-04-06 08:11:20|6607.7|6607.7|6609.48|6609.48|6609.48|6609.48|6607.7|6607.7|0
1649232690000|2022-04-06 08:11:30|6609.21|6609.21|6609.21|6609.21|6609.21|6609.21|6609.1|6609.1|0
1649232730000|2022-04-06 08:12:10|6611.01|6611.01|6611.01|6611.01|6612.79|6612.79|6609.23|6609.23|0
1649232740000|2022-04-06 08:12:20|6609.23|6609.23|6609.23|6609.23|6609.23|6609.23|6609.23|6609.23|0
1649232750000|2022-04-06 08:12:30|6608.24|6608.24|6606.46|6606.46|6608.24|6608.24|6606.46|6606.46|0
1649232770000|2022-04-06 08:12:50|6606.71|6606.71|6606.46|6606.46|6606.71|6606.71|6606.46|6606.46|0
1649232780000|2022-04-06 08:13:00|6606.71|6606.71|6608.65|6608.65|6608.98|6608.98|6606.71|6606.71|0
1649232790000|2022-04-06 08:13:10|6606.87|6606.87|6606.87|6606.87|6606.87|6606.87|6606.87|6606.87|0
1649232800000|2022-04-06 08:13:20|6606.75|6606.75|6605.41|6605.41|6606.75|6606.75|6605.41|6605.41|0
1649232810000|2022-04-06 08:13:30|6605.74|6605.74|6605.74|6605.74|6605.74|6605.74|6605.74|6605.74|0
1649232820000|2022-04-06 08:13:40|6605.86|6605.86|6605.86|6605.86|6605.86|6605.86|6605.86|6605.86|0
1649232830000|2022-04-06 08:13:50|6604.87|6604.87|6604.87|6604.87|6604.87|6604.87|6604.87|6604.87|0
1649232840000|2022-04-06 08:14:00|6604.13|6604.13|6600.46|6600.46|6604.13|6604.13|6600.46|6600.46|0
1649232870000|2022-04-06 08:14:30|6600.21|6600.21|6597.85|6597.85|6600.21|6600.21|6597.85|6597.85|0
1649232880000|2022-04-06 08:14:40|6597.11|6597.11|6597.11|6597.11|6597.11|6597.11|6597.11|6597.11|0
1649232900000|2022-04-06 08:15:00|6597.36|6597.36|6592.02|6592.02|6597.36|6597.36|6592.02|6592.02|0
1649232910000|2022-04-06 08:15:10|6591.75|6591.75|6592|6592|6592|6592|6591.75|6591.75|0
1649232920000|2022-04-06 08:15:20|6591.51|6591.51|6591.51|6591.51|6591.51|6591.51|6591.51|6591.51|0
1649232930000|2022-04-06 08:15:30|6589.72|6589.72|6589.72|6589.72|6589.72|6589.72|6589.72|6589.72|0
1649232950000|2022-04-06 08:15:50|6589.05|6589.05|6589.05|6589.05|6589.05|6589.05|6589.05|6589.05|0
1649232960000|2022-04-06 08:16:00|6592.61|6592.61|6594.39|6594.39|6594.39|6594.39|6592.61|6592.61|0
1649233080000|2022-04-06 08:18:00|6595.07|6595.07|6591.51|6591.51|6595.07|6595.07|6589.72|6589.72|0
1649233090000|2022-04-06 08:18:10|6590.83|6590.83|6590.83|6590.83|6590.83|6590.83|6590.83|6590.83|0
1649233100000|2022-04-06 08:18:20|6591.08|6591.08|6591.08|6591.08|6591.08|6591.08|6591.08|6591.08|0
1649233140000|2022-04-06 08:19:00|6591.2|6591.2|6591.2|6591.2|6591.2|6591.2|6591.2|6591.2|0
1649233160000|2022-04-06 08:19:20|6592.98|6592.98|6592.98|6592.98|6592.98|6592.98|6592.98|6592.98|0
1649233190000|2022-04-06 08:19:50|6593.72|6593.72|6593.72|6593.72|6593.72|6593.72|6593.72|6593.72|0
1649233270000|2022-04-06 08:21:10|6594.72|6594.72|6594.23|6594.23|6594.72|6594.72|6594.23|6594.23|0
1649233290000|2022-04-06 08:21:30|6593.74|6593.74|6594.72|6594.72|6594.72|6594.72|6593.74|6593.74|0
1649233320000|2022-04-06 08:22:00|6594.61|6594.61|6594.61|6594.61|6594.61|6594.61|6594.61|6594.61|0
1649233340000|2022-04-06 08:22:20|6594.34|6594.34|6594.34|6594.34|6594.34|6594.34|6594.34|6594.34|0
1649233370000|2022-04-06 08:22:50|6594.59|6594.59|6600.18|6600.18|6600.18|6600.18|6594.59|6594.59|0
1649233380000|2022-04-06 08:23:00|6600.51|6600.51|6600.51|6600.51|6600.51|6600.51|6600.51|6600.51|0
1649233400000|2022-04-06 08:23:20|6600.85|6600.85|6600.85|6600.85|6600.85|6600.85|6600.85|6600.85|0
1649233410000|2022-04-06 08:23:30|6600.73|6600.73|6600.73|6600.73|6600.73|6600.73|6600.73|6600.73|0
1649233420000|2022-04-06 08:23:40|6600.49|6600.49|6600.24|6600.24|6600.49|6600.49|6600.24|6600.24|0
1649233440000|2022-04-06 08:24:00|6599.99|6599.99|6599.75|6599.75|6600.49|6600.49|6599.5|6599.5|0
1649233470000|2022-04-06 08:24:30|6600.49|6600.49|6600.49|6600.49|6600.49|6600.49|6600.49|6600.49|0
1649233480000|2022-04-06 08:24:40|6598.71|6598.71|6598.71|6598.71|6598.71|6598.71|6598.71|6598.71|0
1649233510000|2022-04-06 08:25:10|6599.23|6599.23|6601.01|6601.01|6601.01|6601.01|6599.23|6599.23|0
1649233570000|2022-04-06 08:26:10|6602|6602|6602.23|6602.23|6602.23|6602.23|6602|6602|0
1649233590000|2022-04-06 08:26:30|6601.74|6601.74|6600.31|6600.31|6601.74|6601.74|6600.31|6600.31|0
1649233600000|2022-04-06 08:26:40|6600.65|6600.65|6598.87|6598.87|6600.65|6600.65|6598.87|6598.87|0
1649233610000|2022-04-06 08:26:50|6600.65|6600.65|6600.65|6600.65|6600.65|6600.65|6600.65|6600.65|0
1649233630000|2022-04-06 08:27:10|6602.43|6602.43|6602.43|6602.43|6602.43|6602.43|6602.43|6602.43|0
1649233650000|2022-04-06 08:27:30|6602.54|6602.54|6602.54|6602.54|6602.54|6602.54|6602.54|6602.54|0
1649233660000|2022-04-06 08:27:40|6602.89|6602.89|6603.46|6603.46|6603.46|6603.46|6602.77|6602.77|0
1649233670000|2022-04-06 08:27:50|6603.23|6603.23|6603.34|6603.34|6603.34|6603.34|6603.23|6603.23|0
1649233680000|2022-04-06 08:28:00|6605.12|6605.12|6605.12|6605.12|6605.12|6605.12|6605.12|6605.12|0
1649233700000|2022-04-06 08:28:20|6604.78|6604.78|6605.12|6605.12|6605.12|6605.12|6604.78|6604.78|0
1649233710000|2022-04-06 08:28:30|6605.46|6605.46|6605.46|6605.46|6605.46|6605.46|6605.46|6605.46|0
1649233720000|2022-04-06 08:28:40|6607.24|6607.24|6609.28|6609.28|6609.28|6609.28|6607.24|6607.24|0
1649233770000|2022-04-06 08:29:30|6609.95|6609.95|6609.95|6609.95|6609.95|6609.95|6609.95|6609.95|0
1649233810000|2022-04-06 08:30:10|6608.17|6608.17|6608.17|6608.17|6608.17|6608.17|6608.17|6608.17|0
1649233830000|2022-04-06 08:30:30|6608.06|6608.06|6608.06|6608.06|6608.06|6608.06|6608.06|6608.06|0
1649233870000|2022-04-06 08:31:10|6606.28|6606.28|6608.06|6608.06|6608.06|6608.06|6606.28|6606.28|0
1649233880000|2022-04-06 08:31:20|6610.51|6610.51|6610.51|6610.51|6610.51|6610.51|6610.51|6610.51|0
1649233900000|2022-04-06 08:31:40|6610.74|6610.74|6610.74|6610.74|6610.74|6610.74|6610.74|6610.74|0
1649233910000|2022-04-06 08:31:50|6610.86|6610.86|6610.86|6610.86|6610.86|6610.86|6610.86|6610.86|0
1649233920000|2022-04-06 08:32:00|6610.97|6610.97|6610.97|6610.97|6610.97|6610.97|6610.97|6610.97|0
1649233990000|2022-04-06 08:33:10|6610.63|6610.63|6610.63|6610.63|6610.63|6610.63|6610.63|6610.63|0
1649234000000|2022-04-06 08:33:20|6614.63|6614.63|6616.16|6616.16|6616.16|6616.16|6614.38|6614.38|0
1649234030000|2022-04-06 08:33:50|6616.04|6616.04|6617.58|6617.58|6617.58|6617.58|6616.04|6616.04|0
1649234100000|2022-04-06 08:35:00|6615.8|6615.8|6615.8|6615.8|6615.8|6615.8|6615.8|6615.8|0
1649234130000|2022-04-06 08:35:30|6619.36|6619.36|6621.14|6621.14|6621.14|6621.14|6619.36|6619.36|0
1649234150000|2022-04-06 08:35:50|6618.87|6618.87|6618.75|6618.75|6618.87|6618.87|6618.75|6618.75|0
1649234180000|2022-04-06 08:36:20|6616.97|6616.97|6613.6|6613.6|6616.97|6616.97|6613.6|6613.6|0
1649234220000|2022-04-06 08:37:00|6614.18|6614.18|6614.18|6614.18|6614.18|6614.18|6614.18|6614.18|0
1649234230000|2022-04-06 08:37:10|6614.06|6614.06|6614.06|6614.06|6614.06|6614.06|6614.06|6614.06|0
1649234240000|2022-04-06 08:37:20|6613.95|6613.95|6613.95|6613.95|6613.95|6613.95|6613.95|6613.95|0
1649234270000|2022-04-06 08:37:50|6613.49|6613.49|6613.49|6613.49|6613.49|6613.49|6613.49|6613.49|0
1649234280000|2022-04-06 08:38:00|6613.25|6613.25|6613.39|6613.39|6613.5|6613.5|6613.25|6613.25|0
1649234290000|2022-04-06 08:38:10|6614.06|6614.06|6613.71|6613.71|6614.06|6614.06|6613.71|6613.71|0
1649234300000|2022-04-06 08:38:20|6613.48|6613.48|6613.48|6613.48|6613.48|6613.48|6613.48|6613.48|0
1649234310000|2022-04-06 08:38:30|6613.36|6613.36|6613.36|6613.36|6613.36|6613.36|6613.36|6613.36|0
1649234370000|2022-04-06 08:39:30|6613.01|6613.01|6613.01|6613.01|6613.01|6613.01|6613.01|6613.01|0
1649234380000|2022-04-06 08:39:40|6612.44|6612.44|6612.44|6612.44|6612.44|6612.44|6612.44|6612.44|0
1649234390000|2022-04-06 08:39:50|6612.55|6612.55|6612.44|6612.44|6612.55|6612.55|6612.44|6612.44|0
1649234410000|2022-04-06 08:40:10|6612.32|6612.32|6612.2|6612.2|6612.32|6612.32|6612.09|6612.09|0
1649234440000|2022-04-06 08:40:40|6608.64|6608.64|6607.41|6607.41|6608.64|6608.64|6607.41|6607.41|0
1649234460000|2022-04-06 08:41:00|6605.63|6605.63|6605.63|6605.63|6605.63|6605.63|6605.63|6605.63|0
1649234490000|2022-04-06 08:41:30|6605.14|6605.14|6604.13|6604.13|6605.14|6605.14|6604.13|6604.13|0
1649234510000|2022-04-06 08:41:50|6604.62|6604.62|6603.34|6603.34|6604.62|6604.62|6603.34|6603.34|0
1649234560000|2022-04-06 08:42:40|6603.09|6603.09|6603.09|6603.09|6603.09|6603.09|6603.09|6603.09|0
1649234590000|2022-04-06 08:43:10|6601.31|6601.31|6601.31|6601.31|6601.31|6601.31|6601.31|6601.31|0
1649234600000|2022-04-06 08:43:20|6601.08|6601.08|6600.96|6600.96|6601.08|6601.08|6600.96|6600.96|0
1649234610000|2022-04-06 08:43:30|6600.73|6600.73|6601.08|6601.08|6601.08|6601.08|6600.73|6600.73|0
1649234620000|2022-04-06 08:43:40|6601.19|6601.19|6601.19|6601.19|6601.19|6601.19|6601.19|6601.19|0
1649234630000|2022-04-06 08:43:50|6601.31|6601.31|6601.31|6601.31|6601.31|6601.31|6601.31|6601.31|0
1649234670000|2022-04-06 08:44:30|6601.65|6601.65|6601.65|6601.65|6601.65|6601.65|6601.65|6601.65|0
1649234720000|2022-04-06 08:45:20|6601.98|6601.98|6601.98|6601.98|6601.98|6601.98|6601.98|6601.98|0
1649234780000|2022-04-06 08:46:20|6600.97|6600.97|6600.64|6600.64|6600.97|6600.97|6600.64|6600.64|0
1649234790000|2022-04-06 08:46:30|6600.39|6600.39|6600.39|6600.39|6600.39|6600.39|6600.39|6600.39|0
1649234810000|2022-04-06 08:46:50|6601.13|6601.13|6601.13|6601.13|6601.38|6601.38|6601.13|6601.13|0
1649234830000|2022-04-06 08:47:10|6600.8|6600.8|6601.37|6601.37|6601.37|6601.37|6600.8|6600.8|0
1649234840000|2022-04-06 08:47:20|6601.26|6601.26|6597.58|6597.58|6601.72|6601.72|6597.23|6597.23|0
1649234910000|2022-04-06 08:48:30|6596.84|6596.84|6596.84|6596.84|6596.84|6596.84|6596.84|6596.84|0
1649234950000|2022-04-06 08:49:10|6598.62|6598.62|6609.67|6609.67|6609.93|6609.93|6598.62|6598.62|0
1649234960000|2022-04-06 08:49:20|6610.34|6610.34|6610.34|6610.34|6610.34|6610.34|6610.34|6610.34|0
1649234970000|2022-04-06 08:49:30|6610.45|6610.45|6610.45|6610.45|6610.45|6610.45|6610.45|6610.45|0
1649234980000|2022-04-06 08:49:40|6610.12|6610.12|6610.12|6610.12|6610.12|6610.12|6610.12|6610.12|0
1649235010000|2022-04-06 08:50:10|6612.01|6612.01|6612.87|6612.87|6612.87|6612.87|6612.01|6612.01|0
1649235040000|2022-04-06 08:50:40|6613.13|6613.13|6613.13|6613.13|6613.13|6613.13|6613.13|6613.13|0
1649235050000|2022-04-06 08:50:50|6613.25|6613.25|6613.25|6613.25|6613.25|6613.25|6613.25|6613.25|0
1649235080000|2022-04-06 08:51:20|6612.98|6612.98|6612.98|6612.98|6612.98|6612.98|6612.98|6612.98|0
1649235170000|2022-04-06 08:52:50|6613.48|6613.48|6617.37|6617.37|6617.37|6617.37|6613.48|6613.48|0
1649235190000|2022-04-06 08:53:10|6617.61|6617.61|6617.72|6617.72|6617.72|6617.72|6617.61|6617.61|0
1649235220000|2022-04-06 08:53:40|6618.22|6618.22|6618.22|6618.22|6618.22|6618.22|6618.22|6618.22|0
1649235260000|2022-04-06 08:54:20|6618.46|6618.46|6618.46|6618.46|6618.46|6618.46|6618.46|6618.46|0
1649235280000|2022-04-06 08:54:40|6618.22|6618.22|6614.41|6614.41|6618.22|6618.22|6614.41|6614.41|0
1649235310000|2022-04-06 08:55:10|6616.19|6616.19|6616.19|6616.19|6616.19|6616.19|6616.19|6616.19|0
1649235330000|2022-04-06 08:55:30|6615.96|6615.96|6616.07|6616.07|6616.07|6616.07|6615.96|6615.96|0
1649235340000|2022-04-06 08:55:40|6616.19|6616.19|6616.19|6616.19|6616.19|6616.19|6616.19|6616.19|0
1649235390000|2022-04-06 08:56:30|6616.43|6616.43|6616.43|6616.43|6616.43|6616.43|6616.43|6616.43|0
1649235410000|2022-04-06 08:56:50|6617.11|6617.11|6617.11|6617.11|6617.11|6617.11|6617.11|6617.11|0
1649235430000|2022-04-06 08:57:10|6615.33|6615.33|6615.33|6615.33|6615.33|6615.33|6615.33|6615.33|0
1649235440000|2022-04-06 08:57:20|6613.55|6613.55|6609.99|6609.99|6613.55|6613.55|6609.99|6609.99|0
1649235470000|2022-04-06 08:57:50|6609.75|6609.75|6609.75|6609.75|6609.75|6609.75|6609.75|6609.75|0
1649235520000|2022-04-06 08:58:40|6609.64|6609.64|6609.64|6609.64|6609.64|6609.64|6609.64|6609.64|0
1649235530000|2022-04-06 08:58:50|6607.86|6607.86|6607.63|6607.63|6607.86|6607.86|6607.63|6607.63|0
1649235540000|2022-04-06 08:59:00|6607.13|6607.13|6606.79|6606.79|6607.13|6607.13|6606.79|6606.79|0
1649235550000|2022-04-06 08:59:10|6608.57|6608.57|6608.57|6608.57|6608.57|6608.57|6608.57|6608.57|0
1649235580000|2022-04-06 08:59:40|6609.03|6609.03|6609.15|6609.15|6609.15|6609.15|6609.03|6609.03|0
1649235590000|2022-04-06 08:59:50|6609.03|6609.03|6609.03|6609.03|6609.03|6609.03|6609.03|6609.03|0
1649235600000|2022-04-06 09:00:00|6608.69|6608.69|6608.69|6608.69|6608.69|6608.69|6608.69|6608.69|0
1649235610000|2022-04-06 09:00:10|6612.25|6612.25|6612.25|6612.25|6612.25|6612.25|6612.25|6612.25|0
1649235650000|2022-04-06 09:00:50|6612.59|6612.59|6612.59|6612.59|6612.59|6612.59|6612.59|6612.59|0
1649235680000|2022-04-06 09:01:20|6612.36|6612.36|6612.36|6612.36|6612.36|6612.36|6612.36|6612.36|0
1649235730000|2022-04-06 09:02:10|6612.02|6612.02|6612.02|6612.02|6612.02|6612.02|6612.02|6612.02|0
1649235740000|2022-04-06 09:02:20|6611.79|6611.79|6610.15|6610.15|6611.79|6611.79|6610.15|6610.15|0
1649235750000|2022-04-06 09:02:30|6610.42|6610.42|6610.43|6610.43|6610.68|6610.68|6610.42|6610.42|0
1649235760000|2022-04-06 09:02:40|6610.96|6610.96|6610.96|6610.96|6610.96|6610.96|6610.96|6610.96|0
1649235770000|2022-04-06 09:02:50|6610.7|6610.7|6610.7|6610.7|6610.7|6610.7|6610.7|6610.7|0
1649235780000|2022-04-06 09:03:00|6611.22|6611.22|6612.3|6612.3|6612.3|6612.3|6611.22|6611.22|0
1649235790000|2022-04-06 09:03:10|6610.52|6610.52|6610.52|6610.52|6610.52|6610.52|6610.52|6610.52|0
1649235880000|2022-04-06 09:04:40|6612.64|6612.64|6612.64|6612.64|6612.64|6612.64|6612.64|6612.64|0
1649235930000|2022-04-06 09:05:30|6612.41|6612.41|6612.52|6612.52|6612.52|6612.52|6612.41|6612.41|0
1649235980000|2022-04-06 09:06:20|6614.3|6614.3|6614.3|6614.3|6614.3|6614.3|6614.3|6614.3|0
1649236040000|2022-04-06 09:07:20|6614.19|6614.19|6614.19|6614.19|6614.19|6614.19|6614.19|6614.19|0
1649236180000|2022-04-06 09:09:40|6617.75|6617.75|6617.75|6617.75|6617.75|6617.75|6617.75|6617.75|0
1649236190000|2022-04-06 09:09:50|6618.75|6618.75|6618.75|6618.75|6618.75|6618.75|6618.75|6618.75|0
1649236200000|2022-04-06 09:10:00|6620.53|6620.53|6620.53|6620.53|6620.53|6620.53|6620.53|6620.53|0
1649236210000|2022-04-06 09:10:10|6620.65|6620.65|6620.65|6620.65|6620.65|6620.65|6620.65|6620.65|0
1649236230000|2022-04-06 09:10:30|6622.43|6622.43|6622.43|6622.43|6622.43|6622.43|6622.43|6622.43|0
1649236240000|2022-04-06 09:10:40|6624.9|6624.9|6626.68|6626.68|6626.68|6626.68|6624.9|6624.9|0
1649236250000|2022-04-06 09:10:50|6626.45|6626.45|6626.45|6626.45|6626.45|6626.45|6626.45|6626.45|0
1649236260000|2022-04-06 09:11:00|6626.69|6626.69|6628.47|6628.47|6628.47|6628.47|6626.69|6626.69|0
1649236270000|2022-04-06 09:11:10|6629.14|6629.14|6629.14|6629.14|6629.14|6629.14|6629.14|6629.14|0
1649236280000|2022-04-06 09:11:20|6629.48|6629.48|6629.48|6629.48|6629.48|6629.48|6629.48|6629.48|0
1649236300000|2022-04-06 09:11:40|6629.36|6629.36|6629.36|6629.36|6629.36|6629.36|6629.36|6629.36|0
1649236330000|2022-04-06 09:12:10|6632.92|6632.92|6634.43|6634.43|6634.43|6634.43|6632.92|6632.92|0
1649236390000|2022-04-06 09:13:10|6636.21|6636.21|6637.99|6637.99|6637.99|6637.99|6636.21|6636.21|0
1649236400000|2022-04-06 09:13:20|6638.78|6638.78|6637.24|6637.24|6638.78|6638.78|6637.24|6637.24|0
1649236430000|2022-04-06 09:13:50|6637|6637|6637|6637|6637|6637|6637|6637|0
1649236460000|2022-04-06 09:14:20|6638.78|6638.78|6638.78|6638.78|6638.78|6638.78|6638.78|6638.78|0
1649236470000|2022-04-06 09:14:30|6639.27|6639.27|6639.27|6639.27|6639.27|6639.27|6639.27|6639.27|0
1649236510000|2022-04-06 09:15:10|6639.39|6639.39|6637.27|6637.27|6639.5|6639.5|6637.27|6637.27|0
1649236540000|2022-04-06 09:15:40|6637.02|6637.02|6637.36|6637.36|6637.36|6637.36|6637.02|6637.02|0
1649236560000|2022-04-06 09:16:00|6635.7|6635.7|6635.7|6635.7|6635.7|6635.7|6635.7|6635.7|0
1649236570000|2022-04-06 09:16:10|6635.44|6635.44|6635.44|6635.44|6635.44|6635.44|6635.44|6635.44|0
1649236590000|2022-04-06 09:16:30|6637.22|6637.22|6637.22|6637.22|6637.22|6637.22|6637.22|6637.22|0
1649236600000|2022-04-06 09:16:40|6637.55|6637.55|6637.55|6637.55|6637.55|6637.55|6637.55|6637.55|0
1649236620000|2022-04-06 09:17:00|6640.25|6640.25|6642.03|6642.03|6642.03|6642.03|6640.25|6640.25|0
1649236630000|2022-04-06 09:17:10|6642.15|6642.15|6643.08|6643.08|6643.08|6643.08|6642.15|6642.15|0
1649236640000|2022-04-06 09:17:20|6643.58|6643.58|6643.33|6643.33|6643.58|6643.58|6643.33|6643.33|0
1649236650000|2022-04-06 09:17:30|6643.45|6643.45|6643.45|6643.45|6643.45|6643.45|6643.45|6643.45|0
1649236730000|2022-04-06 09:18:50|6643.68|6643.68|6643.68|6643.68|6643.68|6643.68|6643.68|6643.68|0
1649236810000|2022-04-06 09:20:10|6645.46|6645.46|6645.46|6645.46|6645.46|6645.46|6645.46|6645.46|0
1649236820000|2022-04-06 09:20:20|6645.7|6645.7|6645.7|6645.7|6645.7|6645.7|6645.7|6645.7|0
1649236880000|2022-04-06 09:21:20|6645.13|6645.13|6645.13|6645.13|6645.13|6645.13|6645.13|6645.13|0
1649236890000|2022-04-06 09:21:30|6645.36|6645.36|6645.36|6645.36|6645.36|6645.36|6645.36|6645.36|0
1649236900000|2022-04-06 09:21:40|6645.02|6645.02|6645.02|6645.02|6645.02|6645.02|6645.02|6645.02|0
1649236910000|2022-04-06 09:21:50|6643.24|6643.24|6643.24|6643.24|6643.24|6643.24|6643.24|6643.24|0
1649236930000|2022-04-06 09:22:10|6645.02|6645.02|6645.02|6645.02|6645.02|6645.02|6645.02|6645.02|0
1649236950000|2022-04-06 09:22:30|6646.8|6646.8|6646.8|6646.8|6646.8|6646.8|6646.8|6646.8|0
1649236960000|2022-04-06 09:22:40|6645.02|6645.02|6644.77|6644.77|6645.02|6645.02|6644.77|6644.77|0
1649236970000|2022-04-06 09:22:50|6642.99|6642.99|6642.99|6642.99|6642.99|6642.99|6642.99|6642.99|0
1649236980000|2022-04-06 09:23:00|6643.11|6643.11|6643.11|6643.11|6643.11|6643.11|6643.11|6643.11|0
1649237010000|2022-04-06 09:23:30|6642.62|6642.62|6642.62|6642.62|6642.62|6642.62|6642.62|6642.62|0
1649237020000|2022-04-06 09:23:40|6639.06|6639.06|6639.06|6639.06|6639.06|6639.06|6639.06|6639.06|0
1649237040000|2022-04-06 09:24:00|6638.72|6638.72|6638.37|6638.37|6638.72|6638.72|6638.37|6638.37|0
1649237060000|2022-04-06 09:24:20|6638.11|6638.11|6638.11|6638.11|6638.11|6638.11|6638.11|6638.11|0
1649237140000|2022-04-06 09:25:40|6637.1|6637.1|6637.1|6637.1|6637.1|6637.1|6637.1|6637.1|0
1649237180000|2022-04-06 09:26:20|6638.88|6638.88|6638.88|6638.88|6638.88|6638.88|6638.88|6638.88|0
1649237210000|2022-04-06 09:26:50|6638.21|6638.21|6638.21|6638.21|6638.21|6638.21|6638.21|6638.21|0
1649237310000|2022-04-06 09:28:30|6638.33|6638.33|6638.33|6638.33|6638.33|6638.33|6638.33|6638.33|0
1649237360000|2022-04-06 09:29:20|6634.77|6634.77|6634.5|6634.5|6634.77|6634.77|6634.5|6634.5|0
1649237410000|2022-04-06 09:30:10|6636.28|6636.28|6635.79|6635.79|6636.28|6636.28|6635.79|6635.79|0
1649237460000|2022-04-06 09:31:00|6635.45|6635.45|6635.45|6635.45|6635.45|6635.45|6635.45|6635.45|0
1649237490000|2022-04-06 09:31:30|6634.78|6634.78|6634.78|6634.78|6634.78|6634.78|6634.78|6634.78|0
1649237520000|2022-04-06 09:32:00|6634.29|6634.29|6634.29|6634.29|6634.29|6634.29|6634.29|6634.29|0
1649237540000|2022-04-06 09:32:20|6632.51|6632.51|6632.51|6632.51|6632.51|6632.51|6632.51|6632.51|0
1649237590000|2022-04-06 09:33:10|6634.29|6634.29|6634.29|6634.29|6634.29|6634.29|6634.29|6634.29|0
1649237620000|2022-04-06 09:33:40|6634.62|6634.62|6633.95|6633.95|6634.62|6634.62|6633.95|6633.95|0
1649237630000|2022-04-06 09:33:50|6634.3|6634.3|6634.53|6634.53|6634.53|6634.53|6634.3|6634.3|0
1649237640000|2022-04-06 09:34:00|6635.52|6635.52|6638.31|6638.31|6638.31|6638.31|6635.52|6635.52|0
1649237650000|2022-04-06 09:34:10|6637.97|6637.97|6637.97|6637.97|6637.97|6637.97|6637.97|6637.97|0
1649237670000|2022-04-06 09:34:30|6637.72|6637.72|6637.72|6637.72|6637.72|6637.72|6637.72|6637.72|0
1649237700000|2022-04-06 09:35:00|6637.48|6637.48|6637.48|6637.48|6637.48|6637.48|6637.48|6637.48|0
1649237830000|2022-04-06 09:37:10|6636.88|6636.88|6633.05|6633.05|6636.88|6636.88|6633.05|6633.05|0
1649237840000|2022-04-06 09:37:20|6632.82|6632.82|6632.82|6632.82|6632.82|6632.82|6632.82|6632.82|0
1649237860000|2022-04-06 09:37:40|6631.83|6631.83|6631.5|6631.5|6631.83|6631.83|6631.5|6631.5|0
1649237870000|2022-04-06 09:37:50|6631.38|6631.38|6631.38|6631.38|6631.38|6631.38|6631.38|6631.38|0
1649237890000|2022-04-06 09:38:10|6631.14|6631.14|6631.14|6631.14|6631.14|6631.14|6631.14|6631.14|0
1649237930000|2022-04-06 09:38:50|6630.4|6630.4|6629.57|6629.57|6630.4|6630.4|6629.57|6629.57|0
1649237940000|2022-04-06 09:39:00|6630.06|6630.06|6630.06|6630.06|6630.06|6630.06|6630.06|6630.06|0
1649237980000|2022-04-06 09:39:40|6630.31|6630.31|6632.76|6632.76|6632.76|6632.76|6630.31|6630.31|0
1649238020000|2022-04-06 09:40:20|6636.32|6636.32|6638.67|6638.67|6638.67|6638.67|6636.32|6636.32|0
1649238030000|2022-04-06 09:40:30|6639.41|6639.41|6639.65|6639.65|6639.99|6639.99|6639.41|6639.41|0
1649238090000|2022-04-06 09:41:30|6638.91|6638.91|6639.03|6639.03|6639.03|6639.03|6638.91|6638.91|0
1649238140000|2022-04-06 09:42:20|6639.52|6639.52|6639.52|6639.52|6639.52|6639.52|6639.52|6639.52|0
1649238150000|2022-04-06 09:42:30|6639.64|6639.64|6639.75|6639.75|6639.75|6639.75|6639.64|6639.64|0
1649238190000|2022-04-06 09:43:10|6641.54|6641.54|6641.54|6641.54|6641.54|6641.54|6641.54|6641.54|0
1649238270000|2022-04-06 09:44:30|6643.32|6643.32|6643.32|6643.32|6643.32|6643.32|6643.32|6643.32|0
1649238300000|2022-04-06 09:45:00|6643.56|6643.56|6643.45|6643.45|6643.56|6643.56|6643.45|6643.45|0
1649238340000|2022-04-06 09:45:40|6641.67|6641.67|6641.67|6641.67|6641.67|6641.67|6641.67|6641.67|0
1649238370000|2022-04-06 09:46:10|6641.78|6641.78|6641.78|6641.78|6641.78|6641.78|6641.78|6641.78|0
1649238380000|2022-04-06 09:46:20|6643.56|6643.56|6643.9|6643.9|6643.9|6643.9|6643.56|6643.56|0
1649238400000|2022-04-06 09:46:40|6643.81|6643.81|6643.81|6643.81|6643.81|6643.81|6643.81|6643.81|0
1649238410000|2022-04-06 09:46:50|6644.06|6644.06|6644.06|6644.06|6644.06|6644.06|6644.06|6644.06|0
1649238420000|2022-04-06 09:47:00|6644.17|6644.17|6644.17|6644.17|6644.17|6644.17|6644.17|6644.17|0
1649238430000|2022-04-06 09:47:10|6640.61|6640.61|6637.67|6637.67|6640.61|6640.61|6637.67|6637.67|0
1649238440000|2022-04-06 09:47:20|6637.32|6637.32|6637.32|6637.32|6637.32|6637.32|6637.32|6637.32|0
1649238450000|2022-04-06 09:47:30|6639.1|6639.1|6639.1|6639.1|6639.1|6639.1|6639.1|6639.1|0
1649238470000|2022-04-06 09:47:50|6637.32|6637.32|6637.32|6637.32|6637.32|6637.32|6637.32|6637.32|0
1649238490000|2022-04-06 09:48:10|6639.1|6639.1|6639.1|6639.1|6639.1|6639.1|6639.1|6639.1|0
1649238510000|2022-04-06 09:48:30|6637.32|6637.32|6637.32|6637.32|6637.32|6637.32|6637.32|6637.32|0
1649238520000|2022-04-06 09:48:40|6637.2|6637.2|6637.09|6637.09|6637.2|6637.2|6637.09|6637.09|0
1649238530000|2022-04-06 09:48:50|6638.07|6638.07|6636.5|6636.5|6638.74|6638.74|6636.5|6636.5|0
1649238540000|2022-04-06 09:49:00|6636.01|6636.01|6636.01|6636.01|6636.01|6636.01|6636.01|6636.01|0
1649238570000|2022-04-06 09:49:30|6632.45|6632.45|6632.45|6632.45|6632.45|6632.45|6632.45|6632.45|0
1649238590000|2022-04-06 09:49:50|6632.33|6632.33|6632.07|6632.07|6632.33|6632.33|6632.07|6632.07|0
1649238600000|2022-04-06 09:50:00|6631.8|6631.8|6631.47|6631.47|6631.8|6631.8|6631.47|6631.47|0
1649238610000|2022-04-06 09:50:10|6630.24|6630.24|6624.66|6624.66|6630.24|6630.24|6624.66|6624.66|0
1649238630000|2022-04-06 09:50:30|6622.88|6622.88|6622.88|6622.88|6622.88|6622.88|6622.88|6622.88|0
1649238640000|2022-04-06 09:50:40|6624.66|6624.66|6625.14|6625.14|6625.14|6625.14|6624.66|6624.66|0
1649238680000|2022-04-06 09:51:20|6628.95|6628.95|6630.95|6630.95|6631.06|6631.06|6628.95|6628.95|0
1649238700000|2022-04-06 09:51:40|6629.17|6629.17|6628.92|6628.92|6629.17|6629.17|6628.92|6628.92|0
1649238710000|2022-04-06 09:51:50|6627.14|6627.14|6624.69|6624.69|6627.14|6627.14|6624.69|6624.69|0
1649238720000|2022-04-06 09:52:00|6626.47|6626.47|6626.47|6626.47|6626.47|6626.47|6626.47|6626.47|0
1649238730000|2022-04-06 09:52:10|6626.81|6626.81|6626.81|6626.81|6626.81|6626.81|6626.81|6626.81|0
1649238750000|2022-04-06 09:52:30|6630.37|6630.37|6630.37|6630.37|6630.37|6630.37|6630.37|6630.37|0
1649238770000|2022-04-06 09:52:50|6628.59|6628.59|6628.59|6628.59|6628.59|6628.59|6628.59|6628.59|0
1649238810000|2022-04-06 09:53:30|6629.26|6629.26|6632.82|6632.82|6632.82|6632.82|6627.48|6627.48|0
1649238830000|2022-04-06 09:53:50|6633.06|6633.06|6633.06|6633.06|6633.06|6633.06|6633.06|6633.06|0
1649238840000|2022-04-06 09:54:00|6632.33|6632.33|6626.98|6626.98|6632.33|6632.33|6626.98|6626.98|0
1649238850000|2022-04-06 09:54:10|6626.74|6626.74|6626.74|6626.74|6626.74|6626.74|6626.74|6626.74|0
1649238860000|2022-04-06 09:54:20|6626.98|6626.98|6626.98|6626.98|6626.98|6626.98|6626.98|6626.98|0
1649238880000|2022-04-06 09:54:40|6626.74|6626.74|6626.74|6626.74|6626.74|6626.74|6626.74|6626.74|0
1649238910000|2022-04-06 09:55:10|6626.62|6626.62|6626.62|6626.62|6626.62|6626.62|6626.62|6626.62|0
1649238950000|2022-04-06 09:55:50|6626.51|6626.51|6626.39|6626.39|6626.51|6626.51|6626.39|6626.39|0
1649239000000|2022-04-06 09:56:40|6624.61|6624.61|6624.61|6624.61|6624.61|6624.61|6624.61|6624.61|0
1649239010000|2022-04-06 09:56:50|6624.49|6624.49|6624.49|6624.49|6624.49|6624.49|6624.49|6624.49|0
1649239030000|2022-04-06 09:57:10|6624.38|6624.38|6624.38|6624.38|6624.38|6624.38|6624.38|6624.38|0
1649239040000|2022-04-06 09:57:20|6623.03|6623.03|6623.03|6623.03|6623.03|6623.03|6623.03|6623.03|0
1649239060000|2022-04-06 09:57:40|6624.81|6624.81|6626.59|6626.59|6626.59|6626.59|6624.81|6624.81|0
1649239070000|2022-04-06 09:57:50|6624.81|6624.81|6624.81|6624.81|6624.81|6624.81|6624.81|6624.81|0
1649239100000|2022-04-06 09:58:20|6626.07|6626.07|6626.07|6626.07|6626.07|6626.07|6626.07|6626.07|0
1649239120000|2022-04-06 09:58:40|6626.33|6626.33|6628.11|6628.11|6628.11|6628.11|6626.33|6626.33|0
1649239190000|2022-04-06 09:59:50|6627.88|6627.88|6627.88|6627.88|6627.88|6627.88|6627.88|6627.88|0
1649239290000|2022-04-06 10:01:30|6626.1|6626.1|6624.32|6624.32|6626.1|6626.1|6624.32|6624.32|0
1649239310000|2022-04-06 10:01:50|6624.2|6624.2|6624.2|6624.2|6624.2|6624.2|6624.2|6624.2|0
1649239320000|2022-04-06 10:02:00|6625.99|6625.99|6625.99|6625.99|6625.99|6625.99|6625.99|6625.99|0
1649239370000|2022-04-06 10:02:50|6625.31|6625.31|6625.31|6625.31|6625.31|6625.31|6625.31|6625.31|0
1649239400000|2022-04-06 10:03:20|6625.05|6625.05|6624.05|6624.05|6625.05|6625.05|6624.05|6624.05|0
1649239410000|2022-04-06 10:03:30|6624.29|6624.29|6624.64|6624.64|6624.64|6624.64|6624.29|6624.29|0
1649239440000|2022-04-06 10:04:00|6624.76|6624.76|6624.76|6624.76|6624.76|6624.76|6624.76|6624.76|0
1649239460000|2022-04-06 10:04:20|6624.87|6624.87|6624.99|6624.99|6624.99|6624.99|6624.87|6624.87|0
1649239500000|2022-04-06 10:05:00|6623.21|6623.21|6623.21|6623.21|6623.21|6623.21|6623.21|6623.21|0
1649239510000|2022-04-06 10:05:10|6624.99|6624.99|6628.88|6628.88|6628.88|6628.88|6624.99|6624.99|0
1649239520000|2022-04-06 10:05:20|6627.1|6627.1|6627.1|6627.1|6627.1|6627.1|6627.1|6627.1|0
1649239580000|2022-04-06 10:06:20|6628.88|6628.88|6628.06|6628.06|6628.88|6628.88|6628.06|6628.06|0
1649239590000|2022-04-06 10:06:30|6627.81|6627.81|6627.56|6627.56|6628.3|6628.3|6627.56|6627.56|0
1649239600000|2022-04-06 10:06:40|6625.78|6625.78|6625.67|6625.67|6625.78|6625.78|6625.67|6625.67|0
1649239620000|2022-04-06 10:07:00|6627.69|6627.69|6628.19|6628.19|6628.19|6628.19|6627.69|6627.69|0
1649239630000|2022-04-06 10:07:10|6628.43|6628.43|6630.55|6630.55|6630.55|6630.55|6628.43|6628.43|0
1649239640000|2022-04-06 10:07:20|6630.06|6630.06|6630.06|6630.06|6630.06|6630.06|6630.06|6630.06|0
1649239660000|2022-04-06 10:07:40|6631.84|6631.84|6631.84|6631.84|6631.84|6631.84|6631.84|6631.84|0
1649239680000|2022-04-06 10:08:00|6631.34|6631.34|6631.1|6631.1|6631.34|6631.34|6631.1|6631.1|0
1649239710000|2022-04-06 10:08:30|6630.76|6630.76|6630.76|6630.76|6630.76|6630.76|6630.76|6630.76|0
1649239720000|2022-04-06 10:08:40|6631.01|6631.01|6630.76|6630.76|6631.01|6631.01|6630.76|6630.76|0
1649239740000|2022-04-06 10:09:00|6630.51|6630.51|6630.27|6630.27|6630.51|6630.51|6630.27|6630.27|0
1649239750000|2022-04-06 10:09:10|6630.76|6630.76|6631.01|6631.01|6631.01|6631.01|6630.76|6630.76|0
1649239760000|2022-04-06 10:09:20|6630.76|6630.76|6630.76|6630.76|6630.76|6630.76|6630.76|6630.76|0
1649239770000|2022-04-06 10:09:30|6631.25|6631.25|6631.01|6631.01|6631.25|6631.25|6631.01|6631.01|0
1649239790000|2022-04-06 10:09:50|6633.12|6633.12|6631.34|6631.34|6633.12|6633.12|6631.34|6631.34|0
1649239800000|2022-04-06 10:10:00|6631.68|6631.68|6632.17|6632.17|6632.17|6632.17|6631.68|6631.68|0
1649239810000|2022-04-06 10:10:10|6631.93|6631.93|6630.15|6630.15|6631.93|6631.93|6630.15|6630.15|0
1649239820000|2022-04-06 10:10:20|6628.36|6628.36|6628.48|6628.48|6628.48|6628.48|6628.36|6628.36|0
1649239830000|2022-04-06 10:10:30|6628.6|6628.6|6628.71|6628.71|6628.71|6628.71|6628.6|6628.6|0
1649239890000|2022-04-06 10:11:30|6628.48|6628.48|6628.23|6628.23|6628.48|6628.48|6628.23|6628.23|0
1649239900000|2022-04-06 10:11:40|6628.48|6628.48|6628.48|6628.48|6628.48|6628.48|6628.48|6628.48|0
1649239970000|2022-04-06 10:12:50|6626.7|6626.7|6624.86|6624.86|6626.7|6626.7|6624.86|6624.86|0
1649239990000|2022-04-06 10:13:10|6625.11|6625.11|6625.6|6625.6|6625.6|6625.6|6625.11|6625.11|0
1649240010000|2022-04-06 10:13:30|6625.11|6625.11|6625.11|6625.11|6625.11|6625.11|6625.11|6625.11|0
1649240050000|2022-04-06 10:14:10|6624.99|6624.99|6624.99|6624.99|6624.99|6624.99|6624.99|6624.99|0
1649240090000|2022-04-06 10:14:50|6623.21|6623.21|6621.43|6621.43|6623.21|6623.21|6621.43|6621.43|0
1649240100000|2022-04-06 10:15:00|6619.65|6619.65|6619.65|6619.65|6619.65|6619.65|6619.65|6619.65|0
1649240110000|2022-04-06 10:15:10|6621.43|6621.43|6619.65|6619.65|6621.43|6621.43|6619.65|6619.65|0
1649240130000|2022-04-06 10:15:30|6619.41|6619.41|6619.41|6619.41|6619.41|6619.41|6619.41|6619.41|0
1649240190000|2022-04-06 10:16:30|6617.63|6617.63|6617.63|6617.63|6617.63|6617.63|6617.63|6617.63|0
1649240200000|2022-04-06 10:16:40|6617.51|6617.51|6617.51|6617.51|6617.51|6617.51|6617.51|6617.51|0
1649240230000|2022-04-06 10:17:10|6615.73|6615.73|6615.73|6615.73|6615.73|6615.73|6615.73|6615.73|0
1649240250000|2022-04-06 10:17:30|6616.47|6616.47|6616.47|6616.47|6616.47|6616.47|6616.47|6616.47|0
1649240290000|2022-04-06 10:18:10|6618.25|6618.25|6618.25|6618.25|6618.25|6618.25|6618.25|6618.25|0
1649240310000|2022-04-06 10:18:30|6618.48|6618.48|6618.48|6618.48|6618.48|6618.48|6618.48|6618.48|0
1649240330000|2022-04-06 10:18:50|6618.73|6618.73|6618.73|6618.73|6618.73|6618.73|6618.73|6618.73|0
1649240350000|2022-04-06 10:19:10|6618.98|6618.98|6622.51|6622.51|6622.51|6622.51|6618.98|6618.98|0
1649240360000|2022-04-06 10:19:20|6622.26|6622.26|6620.37|6620.37|6622.26|6622.26|6620.37|6620.37|0
1649240370000|2022-04-06 10:19:30|6620.7|6620.7|6620.7|6620.7|6620.7|6620.7|6620.7|6620.7|0
1649240380000|2022-04-06 10:19:40|6620.82|6620.82|6620.82|6620.82|6620.82|6620.82|6620.82|6620.82|0
1649240400000|2022-04-06 10:20:00|6621.07|6621.07|6621.07|6621.07|6621.07|6621.07|6621.07|6621.07|0
1649240420000|2022-04-06 10:20:20|6619.29|6619.29|6619.29|6619.29|6619.29|6619.29|6619.29|6619.29|0
1649240430000|2022-04-06 10:20:30|6617.51|6617.51|6617.51|6617.51|6617.51|6617.51|6617.51|6617.51|0
1649240470000|2022-04-06 10:21:10|6617.16|6617.16|6617.16|6617.16|6617.16|6617.16|6617.16|6617.16|0
1649240480000|2022-04-06 10:21:20|6616.67|6616.67|6616.67|6616.67|6616.67|6616.67|6616.67|6616.67|0
1649240490000|2022-04-06 10:21:30|6616.91|6616.91|6616.91|6616.91|6616.91|6616.91|6616.91|6616.91|0
1649240520000|2022-04-06 10:22:00|6617.16|6617.16|6621.21|6621.21|6621.21|6621.21|6617.16|6617.16|0
1649240530000|2022-04-06 10:22:10|6620.97|6620.97|6620.97|6620.97|6620.97|6620.97|6620.97|6620.97|0
1649240600000|2022-04-06 10:23:20|6621.3|6621.3|6621.3|6621.3|6621.3|6621.3|6621.3|6621.3|0
1649240620000|2022-04-06 10:23:40|6620.97|6620.97|6620.97|6620.97|6620.97|6620.97|6620.97|6620.97|0
1649240660000|2022-04-06 10:24:20|6622.75|6622.75|6623.81|6623.81|6623.81|6623.81|6622.75|6622.75|0
1649240670000|2022-04-06 10:24:30|6622.03|6622.03|6622.03|6622.03|6622.03|6622.03|6622.03|6622.03|0
1649240690000|2022-04-06 10:24:50|6622.77|6622.77|6622.77|6622.77|6622.77|6622.77|6622.77|6622.77|0
1649240700000|2022-04-06 10:25:00|6620.99|6620.99|6620.99|6620.99|6622.77|6622.77|6620.99|6620.99|0
1649240760000|2022-04-06 10:26:00|6622.77|6622.77|6622.77|6622.77|6622.77|6622.77|6622.77|6622.77|0
1649240780000|2022-04-06 10:26:20|6622.52|6622.52|6622.52|6622.52|6622.52|6622.52|6622.52|6622.52|0
1649240790000|2022-04-06 10:26:30|6624.3|6624.3|6626.42|6626.42|6626.42|6626.42|6622.52|6622.52|0
1649240800000|2022-04-06 10:26:40|6624.64|6624.64|6624.64|6624.64|6624.64|6624.64|6624.64|6624.64|0
1649240900000|2022-04-06 10:28:20|6624.3|6624.3|6624.3|6624.3|6624.3|6624.3|6624.3|6624.3|0
1649240920000|2022-04-06 10:28:40|6622.52|6622.52|6622.52|6622.52|6622.52|6622.52|6622.52|6622.52|0
1649240940000|2022-04-06 10:29:00|6620.74|6620.74|6622.52|6622.52|6622.52|6622.52|6620.74|6620.74|0
1649240950000|2022-04-06 10:29:10|6620.74|6620.74|6622.52|6622.52|6622.52|6622.52|6620.74|6620.74|0
1649240960000|2022-04-06 10:29:20|6624.3|6624.3|6624.3|6624.3|6624.3|6624.3|6624.3|6624.3|0
1649240980000|2022-04-06 10:29:40|6622.52|6622.52|6622.41|6622.41|6622.52|6622.52|6622.41|6622.41|0
1649241010000|2022-04-06 10:30:10|6621.67|6621.67|6621.67|6621.67|6621.67|6621.67|6621.67|6621.67|0
1649241020000|2022-04-06 10:30:20|6623.45|6623.45|6623.45|6623.45|6623.45|6623.45|6623.45|6623.45|0
1649241030000|2022-04-06 10:30:30|6625.23|6625.23|6625.23|6625.23|6625.23|6625.23|6625.23|6625.23|0
1649241050000|2022-04-06 10:30:50|6623.45|6623.45|6625.23|6625.23|6625.23|6625.23|6623.45|6623.45|0
1649241110000|2022-04-06 10:31:50|6625.72|6625.72|6625.72|6625.72|6625.72|6625.72|6625.72|6625.72|0
1649241170000|2022-04-06 10:32:50|6622.75|6622.75|6620.7|6620.7|6622.75|6622.75|6620.7|6620.7|0
1649241180000|2022-04-06 10:33:00|6620.46|6620.46|6620.46|6620.46|6620.46|6620.46|6620.46|6620.46|0
1649241200000|2022-04-06 10:33:20|6621.04|6621.04|6622.82|6622.82|6622.82|6622.82|6621.04|6621.04|0
1649241250000|2022-04-06 10:34:10|6622.57|6622.57|6622.57|6622.57|6622.57|6622.57|6622.57|6622.57|0
1649241280000|2022-04-06 10:34:40|6623.07|6623.07|6623.07|6623.07|6623.07|6623.07|6623.07|6623.07|0
1649241310000|2022-04-06 10:35:10|6622.57|6622.57|6622.57|6622.57|6622.57|6622.57|6622.57|6622.57|0
1649241320000|2022-04-06 10:35:20|6622.33|6622.33|6622.33|6622.33|6622.33|6622.33|6622.33|6622.33|0
1649241330000|2022-04-06 10:35:30|6622.08|6622.08|6622.08|6622.08|6622.08|6622.08|6622.08|6622.08|0
1649241340000|2022-04-06 10:35:40|6621.83|6621.83|6621.83|6621.83|6621.83|6621.83|6621.83|6621.83|0
1649241410000|2022-04-06 10:36:50|6623.61|6623.61|6623.61|6623.61|6623.61|6623.61|6623.61|6623.61|0
1649241430000|2022-04-06 10:37:10|6621.83|6621.83|6621.83|6621.83|6621.83|6621.83|6621.83|6621.83|0
1649241450000|2022-04-06 10:37:30|6621.6|6621.6|6621.37|6621.37|6621.6|6621.6|6621.37|6621.37|0
1649241490000|2022-04-06 10:38:10|6621.83|6621.83|6621.83|6621.83|6621.83|6621.83|6621.83|6621.83|0
1649241500000|2022-04-06 10:38:20|6622.08|6622.08|6622.08|6622.08|6622.08|6622.08|6622.08|6622.08|0
1649241610000|2022-04-06 10:40:10|6620.3|6620.3|6620.3|6620.3|6620.3|6620.3|6620.3|6620.3|0
1649241660000|2022-04-06 10:41:00|6618.52|6618.52|6618.52|6618.52|6618.52|6618.52|6618.52|6618.52|0
1649241670000|2022-04-06 10:41:10|6620.3|6620.3|6620.55|6620.55|6620.55|6620.55|6620.3|6620.3|0
1649241750000|2022-04-06 10:42:30|6622.33|6622.33|6620.55|6620.55|6622.33|6622.33|6620.55|6620.55|0
1649241780000|2022-04-06 10:43:00|6620.31|6620.31|6620.31|6620.31|6620.31|6620.31|6620.31|6620.31|0
1649241790000|2022-04-06 10:43:10|6620.07|6620.07|6620.07|6620.07|6620.07|6620.07|6620.07|6620.07|0
1649241820000|2022-04-06 10:43:40|6620.31|6620.31|6620.31|6620.31|6620.31|6620.31|6620.31|6620.31|0
1649241860000|2022-04-06 10:44:20|6619.82|6619.82|6619.82|6619.82|6619.82|6619.82|6619.82|6619.82|0
1649241870000|2022-04-06 10:44:30|6618.04|6618.04|6620.4|6620.4|6620.4|6620.4|6618.04|6618.04|0
1649241880000|2022-04-06 10:44:40|6620.15|6620.15|6620.15|6620.15|6620.15|6620.15|6620.15|6620.15|0
1649241910000|2022-04-06 10:45:10|6621.93|6621.93|6621.93|6621.93|6621.93|6621.93|6621.93|6621.93|0
1649241930000|2022-04-06 10:45:30|6622.05|6622.05|6622.05|6622.05|6622.05|6622.05|6622.05|6622.05|0
1649241960000|2022-04-06 10:46:00|6622.54|6622.54|6622.54|6622.54|6622.54|6622.54|6622.54|6622.54|0
1649241990000|2022-04-06 10:46:30|6622.43|6622.43|6622.31|6622.31|6622.43|6622.43|6622.2|6622.2|0
1649242080000|2022-04-06 10:48:00|6620.53|6620.53|6617.59|6617.59|6620.53|6620.53|6617.59|6617.59|0
1649242090000|2022-04-06 10:48:10|6617.32|6617.32|6617.32|6617.32|6617.32|6617.32|6617.32|6617.32|0
1649242110000|2022-04-06 10:48:30|6617.08|6617.08|6617.08|6617.08|6617.08|6617.08|6617.08|6617.08|0
1649242120000|2022-04-06 10:48:40|6616.96|6616.96|6614.95|6614.95|6616.96|6616.96|6614.95|6614.95|0
1649242130000|2022-04-06 10:48:50|6614.6|6614.6|6614.6|6614.6|6614.6|6614.6|6614.6|6614.6|0
1649242170000|2022-04-06 10:49:30|6616.13|6616.13|6616.13|6616.13|6616.13|6616.13|6616.13|6616.13|0
1649242180000|2022-04-06 10:49:40|6614.35|6614.35|6614.93|6614.93|6614.93|6614.93|6614.35|6614.35|0
1649242200000|2022-04-06 10:50:00|6613.15|6613.15|6613.15|6613.15|6613.15|6613.15|6613.15|6613.15|0
1649242240000|2022-04-06 10:50:40|6613.04|6613.04|6613.04|6613.04|6613.04|6613.04|6613.04|6613.04|0
1649242260000|2022-04-06 10:51:00|6613.38|6613.38|6613.38|6613.38|6613.5|6613.5|6613.38|6613.38|0
1649242390000|2022-04-06 10:53:10|6611.6|6611.6|6611.49|6611.49|6611.6|6611.6|6611.49|6611.49|0
1649242400000|2022-04-06 10:53:20|6611|6611|6611|6611|6611|6611|6611|6611|0
1649242410000|2022-04-06 10:53:30|6610.75|6610.75|6610.08|6610.08|6610.75|6610.75|6610.08|6610.08|0
1649242490000|2022-04-06 10:54:50|6611.86|6611.86|6611.61|6611.61|6611.86|6611.86|6611.61|6611.61|0
1649242510000|2022-04-06 10:55:10|6610.94|6610.94|6608.33|6608.33|6610.94|6610.94|6608.22|6608.22|0
1649242530000|2022-04-06 10:55:30|6606.55|6606.55|6606.55|6606.55|6606.55|6606.55|6606.55|6606.55|0
1649242540000|2022-04-06 10:55:40|6606.78|6606.78|6606.78|6606.78|6606.78|6606.78|6606.78|6606.78|0
1649242560000|2022-04-06 10:56:00|6608.56|6608.56|6608.56|6608.56|6608.56|6608.56|6608.56|6608.56|0
1649242580000|2022-04-06 10:56:20|6608.81|6608.81|6608.81|6608.81|6608.81|6608.81|6608.81|6608.81|0
1649242660000|2022-04-06 10:57:40|6609.89|6609.89|6611.67|6611.67|6611.67|6611.67|6609.89|6609.89|0
1649242690000|2022-04-06 10:58:10|6611.42|6611.42|6611.42|6611.42|6611.42|6611.42|6611.42|6611.42|0
1649242720000|2022-04-06 10:58:40|6611.91|6611.91|6612.59|6612.59|6612.59|6612.59|6611.91|6611.91|0
1649242730000|2022-04-06 10:58:50|6614.37|6614.37|6614.37|6614.37|6614.37|6614.37|6614.37|6614.37|0
1649242740000|2022-04-06 10:59:00|6612.59|6612.59|6612.59|6612.59|6612.59|6612.59|6612.59|6612.59|0
1649242750000|2022-04-06 10:59:10|6610.81|6610.81|6608.78|6608.78|6610.81|6610.81|6608.78|6608.78|0
1649242760000|2022-04-06 10:59:20|6607|6607|6604.07|6604.07|6607|6607|6604.07|6604.07|0
1649242780000|2022-04-06 10:59:40|6605.85|6605.85|6606.43|6606.43|6606.43|6606.43|6605.85|6605.85|0
1649242790000|2022-04-06 10:59:50|6608.21|6608.21|6606.43|6606.43|6608.21|6608.21|6606.43|6606.43|0
1649242800000|2022-04-06 11:00:00|6606.69|6606.69|6606.69|6606.69|6606.69|6606.69|6606.69|6606.69|0
1649242840000|2022-04-06 11:00:40|6607.03|6607.03|6606.77|6606.77|6607.03|6607.03|6606.77|6606.77|0
1649242860000|2022-04-06 11:01:00|6606.88|6606.88|6606.88|6606.88|6606.88|6606.88|6606.88|6606.88|0
1649242870000|2022-04-06 11:01:10|6605.1|6605.1|6605.1|6605.1|6605.1|6605.1|6605.1|6605.1|0
1649242900000|2022-04-06 11:01:40|6603.32|6603.32|6603.32|6603.32|6603.32|6603.32|6603.32|6603.32|0
1649242920000|2022-04-06 11:02:00|6601.54|6601.54|6601.54|6601.54|6601.54|6601.54|6601.54|6601.54|0
1649242930000|2022-04-06 11:02:10|6603.32|6603.32|6605.6|6605.6|6605.6|6605.6|6603.32|6603.32|0
1649242940000|2022-04-06 11:02:20|6605.84|6605.84|6605.84|6605.84|6605.84|6605.84|6605.84|6605.84|0
1649242950000|2022-04-06 11:02:30|6605.35|6605.35|6605.35|6605.35|6605.35|6605.35|6605.35|6605.35|0
1649243000000|2022-04-06 11:03:20|6607.46|6607.46|6609.58|6609.58|6609.58|6609.58|6607.46|6607.46|0
1649243020000|2022-04-06 11:03:40|6610.32|6610.32|6612.77|6612.77|6612.77|6612.77|6610.32|6610.32|0
1649243030000|2022-04-06 11:03:50|6610.99|6610.99|6610.99|6610.99|6610.99|6610.99|6610.99|6610.99|0
1649243060000|2022-04-06 11:04:20|6611.49|6611.49|6611.49|6611.49|6611.49|6611.49|6611.49|6611.49|0
1649243090000|2022-04-06 11:04:50|6611.24|6611.24|6611.24|6611.24|6611.24|6611.24|6611.24|6611.24|0
1649243120000|2022-04-06 11:05:20|6609.46|6609.46|6609.46|6609.46|6609.46|6609.46|6609.46|6609.46|0
1649243230000|2022-04-06 11:07:10|6611.24|6611.24|6613.34|6613.34|6613.34|6613.34|6611.24|6611.24|0
1649243240000|2022-04-06 11:07:20|6613|6613|6613|6613|6613|6613|6613|6613|0
1649243260000|2022-04-06 11:07:40|6613.68|6613.68|6615.46|6615.46|6615.46|6615.46|6613.68|6613.68|0
1649243330000|2022-04-06 11:08:50|6613.68|6613.68|6613.68|6613.68|6613.68|6613.68|6613.68|6613.68|0
1649243340000|2022-04-06 11:09:00|6613.34|6613.34|6611.44|6611.44|6613.34|6613.34|6611.44|6611.44|0
1649243350000|2022-04-06 11:09:10|6611.2|6611.2|6611.2|6611.2|6611.2|6611.2|6611.2|6611.2|0
1649243360000|2022-04-06 11:09:20|6610.86|6610.86|6610.86|6610.86|6610.86|6610.86|6610.86|6610.86|0
1649243390000|2022-04-06 11:09:50|6610.75|6610.75|6610.75|6610.75|6610.75|6610.75|6610.75|6610.75|0
1649243400000|2022-04-06 11:10:00|6608.97|6608.97|6606.94|6606.94|6608.97|6608.97|6606.94|6606.94|0
1649243410000|2022-04-06 11:10:10|6606.59|6606.59|6605.92|6605.92|6606.59|6606.59|6605.92|6605.92|0
1649243440000|2022-04-06 11:10:40|6604.14|6604.14|6603.91|6603.91|6604.14|6604.14|6603.91|6603.91|0
1649243520000|2022-04-06 11:12:00|6603.79|6603.79|6603.79|6603.79|6603.79|6603.79|6603.79|6603.79|0
1649243550000|2022-04-06 11:12:30|6605.57|6605.57|6605.57|6605.57|6605.57|6605.57|6605.57|6605.57|0
1649243560000|2022-04-06 11:12:40|6605.46|6605.46|6605.79|6605.79|6605.79|6605.79|6605.46|6605.46|0
1649243580000|2022-04-06 11:13:00|6605.12|6605.12|6605.12|6605.12|6605.12|6605.12|6605.12|6605.12|0
1649243590000|2022-04-06 11:13:10|6605|6605|6605|6605|6605|6605|6605|6605|0
1649243620000|2022-04-06 11:13:40|6606.78|6606.78|6606.78|6606.78|6606.78|6606.78|6606.78|6606.78|0
1649243630000|2022-04-06 11:13:50|6608.56|6608.56|6608.56|6608.56|6608.56|6608.56|6608.56|6608.56|0
1649243640000|2022-04-06 11:14:00|6608.8|6608.8|6608.8|6608.8|6608.8|6608.8|6608.8|6608.8|0
1649243730000|2022-04-06 11:15:30|6609.78|6609.78|6615.75|6615.75|6616.01|6616.01|6609.78|6609.78|0
1649243750000|2022-04-06 11:15:50|6617.53|6617.53|6617.53|6617.53|6617.53|6617.53|6617.53|6617.53|0
1649243770000|2022-04-06 11:16:10|6618.02|6618.02|6618.02|6618.02|6618.02|6618.02|6618.02|6618.02|0
1649243780000|2022-04-06 11:16:20|6616.24|6616.24|6616.24|6616.24|6616.24|6616.24|6616.24|6616.24|0
1649243820000|2022-04-06 11:17:00|6616.47|6616.47|6616.59|6616.59|6616.59|6616.59|6616.47|6616.47|0
1649243830000|2022-04-06 11:17:10|6616.7|6616.7|6614.79|6614.79|6616.82|6616.82|6614.79|6614.79|0
1649243840000|2022-04-06 11:17:20|6614.45|6614.45|6614.22|6614.22|6614.45|6614.45|6614.22|6614.22|0
1649243850000|2022-04-06 11:17:30|6614.46|6614.46|6614.46|6614.46|6614.46|6614.46|6614.46|6614.46|0
1649243880000|2022-04-06 11:18:00|6612.68|6612.68|6612.68|6612.68|6612.68|6612.68|6612.68|6612.68|0
1649243910000|2022-04-06 11:18:30|6612.57|6612.57|6612.57|6612.57|6612.57|6612.57|6612.57|6612.57|0
1649243920000|2022-04-06 11:18:40|6612.45|6612.45|6612.45|6612.45|6612.45|6612.45|6612.45|6612.45|0
1649243930000|2022-04-06 11:18:50|6612.79|6612.79|6612.79|6612.79|6612.79|6612.79|6612.79|6612.79|0
1649243950000|2022-04-06 11:19:10|6612.45|6612.45|6612.45|6612.45|6612.45|6612.45|6612.45|6612.45|0
1649243980000|2022-04-06 11:19:40|6612.57|6612.57|6612.55|6612.55|6612.8|6612.8|6612.55|6612.55|0
1649244030000|2022-04-06 11:20:30|6612.89|6612.89|6612.89|6612.89|6612.89|6612.89|6612.89|6612.89|0
1649244080000|2022-04-06 11:21:20|6611.11|6611.11|6611.11|6611.11|6611.11|6611.11|6611.11|6611.11|0
1649244090000|2022-04-06 11:21:30|6609.33|6609.33|6608.66|6608.66|6609.33|6609.33|6608.66|6608.66|0
1649244120000|2022-04-06 11:22:00|6608.54|6608.54|6608.54|6608.54|6608.54|6608.54|6608.54|6608.54|0
1649244150000|2022-04-06 11:22:30|6608.05|6608.05|6608.05|6608.05|6608.05|6608.05|6608.05|6608.05|0
1649244200000|2022-04-06 11:23:20|6607.71|6607.71|6607.71|6607.71|6607.71|6607.71|6607.71|6607.71|0
1649244210000|2022-04-06 11:23:30|6605.93|6605.93|6605.93|6605.93|6605.93|6605.93|6605.93|6605.93|0
1649244220000|2022-04-06 11:23:40|6605.82|6605.82|6605.58|6605.58|6605.82|6605.82|6605.58|6605.58|0
1649244290000|2022-04-06 11:24:50|6605.24|6605.24|6605.24|6605.24|6605.24|6605.24|6605.24|6605.24|0
1649244320000|2022-04-06 11:25:20|6605.35|6605.35|6605.35|6605.35|6605.35|6605.35|6605.35|6605.35|0
1649244350000|2022-04-06 11:25:50|6606.89|6606.89|6606.89|6606.89|6606.89|6606.89|6606.89|6606.89|0
1649244360000|2022-04-06 11:26:00|6604.84|6604.84|6604.84|6604.84|6604.84|6604.84|6604.84|6604.84|0
1649244380000|2022-04-06 11:26:20|6606.62|6606.62|6606.62|6606.62|6606.62|6606.62|6606.62|6606.62|0
1649244570000|2022-04-06 11:29:30|6606.74|6606.74|6606.85|6606.85|6606.85|6606.85|6606.74|6606.74|0
1649244580000|2022-04-06 11:29:40|6606.97|6606.97|6606.97|6606.97|6606.97|6606.97|6606.97|6606.97|0
1649244590000|2022-04-06 11:29:50|6607.09|6607.09|6607.09|6607.09|6607.09|6607.09|6607.09|6607.09|0
1649244700000|2022-04-06 11:31:40|6608.87|6608.87|6608.87|6608.87|6608.87|6608.87|6608.87|6608.87|0
1649244710000|2022-04-06 11:31:50|6607.09|6607.09|6609.72|6609.72|6609.72|6609.72|6607.09|6607.09|0
1649244720000|2022-04-06 11:32:00|6609.95|6609.95|6610.22|6610.22|6610.22|6610.22|6609.95|6609.95|0
1649244730000|2022-04-06 11:32:10|6609.95|6609.95|6612.86|6612.86|6612.86|6612.86|6609.95|6609.95|0
1649244780000|2022-04-06 11:33:00|6612.52|6612.52|6612.52|6612.52|6612.52|6612.52|6612.52|6612.52|0
1649244820000|2022-04-06 11:33:40|6613.19|6613.19|6613.19|6613.19|6613.19|6613.19|6613.19|6613.19|0
1649244870000|2022-04-06 11:34:30|6613.53|6613.53|6613.53|6613.53|6613.53|6613.53|6613.53|6613.53|0
1649244880000|2022-04-06 11:34:40|6613.79|6613.79|6613.53|6613.53|6613.79|6613.79|6613.53|6613.53|0
1649244900000|2022-04-06 11:35:00|6613.44|6613.44|6613.44|6613.44|6613.44|6613.44|6613.44|6613.44|0
1649244940000|2022-04-06 11:35:40|6613.7|6613.7|6613.7|6613.7|6613.7|6613.7|6613.7|6613.7|0
1649245010000|2022-04-06 11:36:50|6613.97|6613.97|6613.82|6613.82|6613.97|6613.97|6613.44|6613.44|0
1649245020000|2022-04-06 11:37:00|6613.56|6613.56|6613.56|6613.56|6613.56|6613.56|6613.56|6613.56|0
1649245080000|2022-04-06 11:38:00|6613.82|6613.82|6613.82|6613.82|6613.82|6613.82|6613.82|6613.82|0
1649245090000|2022-04-06 11:38:10|6613.57|6613.57|6613.8|6613.8|6613.8|6613.8|6613.57|6613.57|0
1649245100000|2022-04-06 11:38:20|6613.92|6613.92|6613.92|6613.92|6613.92|6613.92|6613.92|6613.92|0
1649245110000|2022-04-06 11:38:30|6615.7|6615.7|6617.48|6617.48|6617.48|6617.48|6615.7|6615.7|0
1649245120000|2022-04-06 11:38:40|6617.23|6617.23|6616.99|6616.99|6617.23|6617.23|6616.99|6616.99|0
1649245130000|2022-04-06 11:38:50|6617.23|6617.23|6616.61|6616.61|6617.35|6617.35|6616.61|6616.61|0
1649245140000|2022-04-06 11:39:00|6616.86|6616.86|6616.86|6616.86|6616.86|6616.86|6616.86|6616.86|0
1649245150000|2022-04-06 11:39:10|6616.61|6616.61|6616.86|6616.86|6616.86|6616.86|6616.61|6616.61|0
1649245160000|2022-04-06 11:39:20|6616.61|6616.61|6616.87|6616.87|6616.87|6616.87|6616.61|6616.61|0
1649245170000|2022-04-06 11:39:30|6617.12|6617.12|6618.9|6618.9|6618.9|6618.9|6617.12|6617.12|0
1649245180000|2022-04-06 11:39:40|6620.68|6620.68|6618.41|6618.41|6620.68|6620.68|6618.41|6618.41|0
1649245190000|2022-04-06 11:39:50|6618.16|6618.16|6618.16|6618.16|6618.16|6618.16|6618.16|6618.16|0
1649245200000|2022-04-06 11:40:00|6616.38|6616.38|6616.13|6616.13|6616.38|6616.38|6616.13|6616.13|0
1649245210000|2022-04-06 11:40:10|6616.38|6616.38|6616.38|6616.38|6616.38|6616.38|6616.38|6616.38|0
1649245220000|2022-04-06 11:40:20|6616.13|6616.13|6616.13|6616.13|6616.13|6616.13|6616.13|6616.13|0
1649245230000|2022-04-06 11:40:30|6616.25|6616.25|6616|6616|6616.25|6616.25|6616|6616|0
1649245260000|2022-04-06 11:41:00|6614.22|6614.22|6613.55|6613.55|6614.22|6614.22|6613.55|6613.55|0
1649245270000|2022-04-06 11:41:10|6612.78|6612.78|6613.04|6613.04|6613.04|6613.04|6612.78|6612.78|0
1649245280000|2022-04-06 11:41:20|6612.7|6612.7|6612.44|6612.44|6612.7|6612.7|6612.18|6612.18|0
1649245290000|2022-04-06 11:41:30|6613.11|6613.11|6613.11|6613.11|6613.11|6613.11|6613.11|6613.11|0
1649245310000|2022-04-06 11:41:50|6613.36|6613.36|6613.36|6613.36|6613.36|6613.36|6613.36|6613.36|0
1649245320000|2022-04-06 11:42:00|6613.61|6613.61|6615.39|6615.39|6615.39|6615.39|6613.61|6613.61|0
1649245390000|2022-04-06 11:43:10|6613.61|6613.61|6613.61|6613.61|6613.61|6613.61|6613.61|6613.61|0
1649245400000|2022-04-06 11:43:20|6613.36|6613.36|6613.36|6613.36|6613.36|6613.36|6613.36|6613.36|0
1649245410000|2022-04-06 11:43:30|6613.7|6613.7|6613.7|6613.7|6613.7|6613.7|6613.7|6613.7|0
1649245420000|2022-04-06 11:43:40|6613.94|6613.94|6613.94|6613.94|6613.94|6613.94|6613.94|6613.94|0
1649245440000|2022-04-06 11:44:00|6613.61|6613.61|6613.61|6613.61|6613.61|6613.61|6613.61|6613.61|0
1649245460000|2022-04-06 11:44:20|6613.87|6613.87|6615.65|6615.65|6615.65|6615.65|6613.87|6613.87|0
1649245470000|2022-04-06 11:44:30|6617.43|6617.43|6617.43|6617.43|6617.43|6617.43|6617.43|6617.43|0
1649245490000|2022-04-06 11:44:50|6618.1|6618.1|6618.1|6618.1|6618.1|6618.1|6618.1|6618.1|0
1649245540000|2022-04-06 11:45:40|6617.87|6617.87|6618.33|6618.33|6618.33|6618.33|6617.87|6617.87|0
1649245550000|2022-04-06 11:45:50|6618.83|6618.83|6618.83|6618.83|6618.83|6618.83|6618.83|6618.83|0
1649245570000|2022-04-06 11:46:10|6618.94|6618.94|6618.94|6618.94|6618.94|6618.94|6618.94|6618.94|0
1649245580000|2022-04-06 11:46:20|6619.19|6619.19|6620.68|6620.68|6620.88|6620.88|6618.78|6618.78|0
1649245610000|2022-04-06 11:46:50|6621.01|6621.01|6621.01|6621.01|6621.01|6621.01|6621.01|6621.01|0
1649245650000|2022-04-06 11:47:30|6621.51|6621.51|6622.72|6622.72|6622.72|6622.72|6621.51|6621.51|0
1649245680000|2022-04-06 11:48:00|6623.06|6623.06|6623.06|6623.06|6623.06|6623.06|6623.06|6623.06|0
1649245710000|2022-04-06 11:48:30|6623.73|6623.73|6623.73|6623.73|6623.73|6623.73|6623.73|6623.73|0
1649245730000|2022-04-06 11:48:50|6623.96|6623.96|6624.08|6624.08|6624.08|6624.08|6623.96|6623.96|0
1649245740000|2022-04-06 11:49:00|6624.34|6624.34|6624.87|6624.87|6624.87|6624.87|6624.34|6624.34|0
1649245750000|2022-04-06 11:49:10|6624.13|6624.13|6623.82|6623.82|6624.13|6624.13|6623.46|6623.46|0
1649245760000|2022-04-06 11:49:20|6624.07|6624.07|6624.07|6624.07|6624.07|6624.07|6624.07|6624.07|0
1649245780000|2022-04-06 11:49:40|6625.85|6625.85|6626.09|6626.09|6626.09|6626.09|6625.85|6625.85|0
1649245790000|2022-04-06 11:49:50|6627.87|6627.87|6627.87|6627.87|6627.87|6627.87|6627.87|6627.87|0
1649245800000|2022-04-06 11:50:00|6627.63|6627.63|6627.38|6627.38|6627.63|6627.63|6627.38|6627.38|0
1649245810000|2022-04-06 11:50:10|6626.64|6626.64|6626.64|6626.64|6626.64|6626.64|6626.64|6626.64|0
1649245820000|2022-04-06 11:50:20|6627.13|6627.13|6625.11|6625.11|6627.13|6627.13|6625.11|6625.11|0
1649245840000|2022-04-06 11:50:40|6625.34|6625.34|6625.34|6625.34|6625.34|6625.34|6625.34|6625.34|0
1649245850000|2022-04-06 11:50:50|6625.45|6625.45|6625.57|6625.57|6625.8|6625.8|6625.45|6625.45|0
1649245860000|2022-04-06 11:51:00|6625.04|6625.04|6625.28|6625.28|6625.28|6625.28|6625.04|6625.04|0
1649245880000|2022-04-06 11:51:20|6623.49|6623.49|6623.49|6623.49|6623.49|6623.49|6623.49|6623.49|0
1649245910000|2022-04-06 11:51:50|6621.04|6621.04|6619.03|6619.03|6621.04|6621.04|6618.77|6618.77|0
1649245920000|2022-04-06 11:52:00|6620.81|6620.81|6620.81|6620.81|6620.81|6620.81|6620.81|6620.81|0
1649245930000|2022-04-06 11:52:10|6620.56|6620.56|6620.56|6620.56|6620.56|6620.56|6620.56|6620.56|0
1649245960000|2022-04-06 11:52:40|6620.81|6620.81|6620.32|6620.32|6620.81|6620.81|6620.32|6620.32|0
1649245970000|2022-04-06 11:52:50|6620.07|6620.07|6620.32|6620.32|6620.32|6620.32|6620.07|6620.07|0
1649245990000|2022-04-06 11:53:10|6620.07|6620.07|6620.07|6620.07|6620.07|6620.07|6620.07|6620.07|0
1649246070000|2022-04-06 11:54:30|6621.85|6621.85|6621.85|6621.85|6621.85|6621.85|6621.85|6621.85|0
1649246160000|2022-04-06 11:56:00|6621.97|6621.97|6622.08|6622.08|6622.08|6622.08|6621.97|6621.97|0
1649246220000|2022-04-06 11:57:00|6621.84|6621.84|6622.33|6622.33|6622.33|6622.33|6621.84|6621.84|0
1649246230000|2022-04-06 11:57:10|6622.08|6622.08|6622.08|6622.08|6622.08|6622.08|6622.08|6622.08|0
1649246240000|2022-04-06 11:57:20|6618.52|6618.52|6618.64|6618.64|6618.64|6618.64|6618.52|6618.52|0
1649246250000|2022-04-06 11:57:30|6618.15|6618.15|6618.15|6618.15|6618.15|6618.15|6618.15|6618.15|0
1649246260000|2022-04-06 11:57:40|6617.65|6617.65|6617.39|6617.39|6617.88|6617.88|6617.39|6617.39|0
1649246270000|2022-04-06 11:57:50|6617.64|6617.64|6617.39|6617.39|6617.64|6617.64|6617.39|6617.39|0
1649246280000|2022-04-06 11:58:00|6617.51|6617.51|6617.51|6617.51|6617.51|6617.51|6617.51|6617.51|0
1649246300000|2022-04-06 11:58:20|6618.25|6618.25|6618.25|6618.25|6618.25|6618.25|6618.25|6618.25|0
1649246310000|2022-04-06 11:58:30|6618|6618|6616.22|6616.22|6618|6618|6616.22|6616.22|0
1649246330000|2022-04-06 11:58:50|6616.71|6616.71|6618.49|6618.49|6618.49|6618.49|6616.71|6616.71|0
1649246340000|2022-04-06 11:59:00|6618.25|6618.25|6618.49|6618.49|6618.49|6618.49|6618.25|6618.25|0
1649246360000|2022-04-06 11:59:20|6618.74|6618.74|6618.74|6618.74|6618.74|6618.74|6618.74|6618.74|0
1649246370000|2022-04-06 11:59:30|6618.99|6618.99|6618.99|6618.99|6618.99|6618.99|6618.99|6618.99|0
1649246420000|2022-04-06 12:00:20|6618.75|6618.75|6618.52|6618.52|6618.75|6618.75|6618.52|6618.52|0
1649246430000|2022-04-06 12:00:30|6618.64|6618.64|6618.64|6618.64|6618.64|6618.64|6618.64|6618.64|0
1649246470000|2022-04-06 12:01:10|6616.86|6616.86|6616.86|6616.86|6616.86|6616.86|6616.86|6616.86|0
1649246500000|2022-04-06 12:01:40|6616.74|6616.74|6616.74|6616.74|6616.74|6616.74|6616.74|6616.74|0
1649246580000|2022-04-06 12:03:00|6617.01|6617.01|6617.01|6617.01|6617.01|6617.01|6617.01|6617.01|0
1649246590000|2022-04-06 12:03:10|6617.24|6617.24|6617.24|6617.24|6617.24|6617.24|6617.24|6617.24|0
1649246600000|2022-04-06 12:03:20|6616.74|6616.74|6618.26|6618.26|6618.26|6618.26|6616.48|6616.48|0
1649246610000|2022-04-06 12:03:30|6616.48|6616.48|6616.48|6616.48|6616.48|6616.48|6616.48|6616.48|0
1649246620000|2022-04-06 12:03:40|6617.33|6617.33|6620.44|6620.44|6620.55|6620.55|6617.33|6617.33|0
1649246630000|2022-04-06 12:03:50|6623.06|6623.06|6622.73|6622.73|6623.06|6623.06|6622.73|6622.73|0
1649246640000|2022-04-06 12:04:00|6622.61|6622.61|6620.83|6620.83|6622.61|6622.61|6620.83|6620.83|0
1649246650000|2022-04-06 12:04:10|6619.05|6619.05|6617.27|6617.27|6619.05|6619.05|6617.27|6617.27|0
1649246660000|2022-04-06 12:04:20|6619.05|6619.05|6619.05|6619.05|6620.83|6620.83|6619.05|6619.05|0
1649246710000|2022-04-06 12:05:10|6618.71|6618.71|6618.71|6618.71|6618.71|6618.71|6618.71|6618.71|0
1649246720000|2022-04-06 12:05:20|6620.49|6620.49|6622.27|6622.27|6622.27|6622.27|6620.49|6620.49|0
1649246740000|2022-04-06 12:05:40|6620.49|6620.49|6620.49|6620.49|6620.49|6620.49|6620.49|6620.49|0
1649246780000|2022-04-06 12:06:20|6622.27|6622.27|6622.27|6622.27|6622.27|6622.27|6622.27|6622.27|0
1649246790000|2022-04-06 12:06:30|6622.39|6622.39|6622.27|6622.27|6622.39|6622.39|6622.27|6622.27|0
1649246800000|2022-04-06 12:06:40|6621.53|6621.53|6621.53|6621.53|6621.53|6621.53|6621.53|6621.53|0
1649246820000|2022-04-06 12:07:00|6622.03|6622.03|6622.03|6622.03|6622.03|6622.03|6622.03|6622.03|0
1649246860000|2022-04-06 12:07:40|6622.14|6622.14|6621.16|6621.16|6622.14|6622.14|6621.16|6621.16|0
1649246870000|2022-04-06 12:07:50|6621.65|6621.65|6622.14|6622.14|6622.14|6622.14|6621.65|6621.65|0
1649246880000|2022-04-06 12:08:00|6622.26|6622.26|6622.26|6622.26|6622.26|6622.26|6622.26|6622.26|0
1649246910000|2022-04-06 12:08:30|6621.77|6621.77|6621.77|6621.77|6621.77|6621.77|6621.77|6621.77|0
1649246960000|2022-04-06 12:09:20|6621.52|6621.52|6621.52|6621.52|6621.52|6621.52|6621.52|6621.52|0
1649246990000|2022-04-06 12:09:50|6621.18|6621.18|6621.18|6621.18|6621.18|6621.18|6621.18|6621.18|0
1649247000000|2022-04-06 12:10:00|6621.3|6621.3|6621.3|6621.3|6621.3|6621.3|6621.3|6621.3|0
1649247020000|2022-04-06 12:10:20|6621.64|6621.64|6621.64|6621.64|6621.64|6621.64|6621.64|6621.64|0
1649247060000|2022-04-06 12:11:00|6623.42|6623.42|6623.42|6623.42|6623.42|6623.42|6623.42|6623.42|0
1649247100000|2022-04-06 12:11:40|6623.91|6623.91|6623.91|6623.91|6623.91|6623.91|6623.91|6623.91|0
1649247120000|2022-04-06 12:12:00|6625.69|6625.69|6625.69|6625.69|6625.69|6625.69|6625.69|6625.69|0
1649247150000|2022-04-06 12:12:30|6626.03|6626.03|6626.03|6626.03|6626.03|6626.03|6626.03|6626.03|0
1649247160000|2022-04-06 12:12:40|6625.91|6625.91|6625.57|6625.57|6625.91|6625.91|6625.57|6625.57|0
1649247220000|2022-04-06 12:13:40|6627.35|6627.35|6629.47|6629.47|6629.47|6629.47|6627.35|6627.35|0
1649247240000|2022-04-06 12:14:00|6629.21|6629.21|6629.21|6629.21|6629.21|6629.21|6629.21|6629.21|0
1649247270000|2022-04-06 12:14:30|6628.87|6628.87|6628.87|6628.87|6628.87|6628.87|6628.87|6628.87|0
1649247300000|2022-04-06 12:15:00|6627.09|6627.09|6625.31|6625.31|6627.09|6627.09|6625.31|6625.31|0
1649247390000|2022-04-06 12:16:30|6625.54|6625.54|6625.54|6625.54|6625.54|6625.54|6625.54|6625.54|0
1649247410000|2022-04-06 12:16:50|6623.76|6623.76|6623.76|6623.76|6623.76|6623.76|6623.76|6623.76|0
1649247430000|2022-04-06 12:17:10|6624.1|6624.1|6624.1|6624.1|6624.1|6624.1|6624.1|6624.1|0
1649247450000|2022-04-06 12:17:30|6623.87|6623.87|6623.87|6623.87|6623.87|6623.87|6623.87|6623.87|0
1649247470000|2022-04-06 12:17:50|6625.65|6625.65|6625.65|6625.65|6625.65|6625.65|6625.65|6625.65|0
1649247480000|2022-04-06 12:18:00|6626.14|6626.14|6626.14|6626.14|6626.14|6626.14|6626.14|6626.14|0
1649247520000|2022-04-06 12:18:40|6626.72|6626.72|6626.97|6626.97|6626.97|6626.97|6626.72|6626.72|0
1649247530000|2022-04-06 12:18:50|6627.32|6627.32|6627.55|6627.55|6627.55|6627.55|6627.32|6627.32|0
1649247540000|2022-04-06 12:19:00|6629.33|6629.33|6629.33|6629.33|6629.33|6629.33|6629.33|6629.33|0
1649247570000|2022-04-06 12:19:30|6628.99|6628.99|6628.99|6628.99|6628.99|6628.99|6628.99|6628.99|0
1649247750000|2022-04-06 12:22:30|6628.74|6628.74|6628.22|6628.22|6628.74|6628.74|6628.22|6628.22|0
1649247790000|2022-04-06 12:23:10|6628.57|6628.57|6628.57|6628.57|6628.57|6628.57|6628.57|6628.57|0
1649247810000|2022-04-06 12:23:30|6630.35|6630.35|6630.35|6630.35|6630.35|6630.35|6630.35|6630.35|0
1649247820000|2022-04-06 12:23:40|6630.46|6630.46|6630.23|6630.23|6630.46|6630.46|6630.23|6630.23|0
1649247830000|2022-04-06 12:23:50|6630.76|6630.76|6630.51|6630.51|6630.76|6630.76|6630.51|6630.51|0
1649247840000|2022-04-06 12:24:00|6630.74|6630.74|6632.52|6632.52|6632.52|6632.52|6630.74|6630.74|0
1649247910000|2022-04-06 12:25:10|6630.74|6630.74|6630.74|6630.74|6630.74|6630.74|6630.74|6630.74|0
1649247920000|2022-04-06 12:25:20|6630.25|6630.25|6630.5|6630.5|6630.5|6630.5|6630.25|6630.25|0
1649247940000|2022-04-06 12:25:40|6630.99|6630.99|6630.74|6630.74|6630.99|6630.99|6630.74|6630.74|0
1649247950000|2022-04-06 12:25:50|6630.63|6630.63|6630.74|6630.74|6630.74|6630.74|6630.63|6630.63|0
1649247980000|2022-04-06 12:26:20|6630.63|6630.63|6630.63|6630.63|6630.63|6630.63|6630.63|6630.63|0
1649248000000|2022-04-06 12:26:40|6630.86|6630.86|6630.74|6630.74|6630.86|6630.86|6630.74|6630.74|0
1649248030000|2022-04-06 12:27:10|6630.86|6630.86|6630.86|6630.86|6630.86|6630.86|6630.86|6630.86|0
1649248110000|2022-04-06 12:28:30|6630.52|6630.52|6630.29|6630.29|6630.52|6630.52|6630.29|6630.29|0
1649248140000|2022-04-06 12:29:00|6632.07|6632.07|6632.07|6632.07|6632.07|6632.07|6632.07|6632.07|0
1649248160000|2022-04-06 12:29:20|6632.3|6632.3|6632.3|6632.3|6632.3|6632.3|6632.3|6632.3|0
1649248190000|2022-04-06 12:29:50|6632.55|6632.55|6633.84|6633.84|6633.84|6633.84|6632.06|6632.06|0
1649248220000|2022-04-06 12:30:20|6633.72|6633.72|6633.72|6633.72|6633.72|6633.72|6633.72|6633.72|0
1649248260000|2022-04-06 12:31:00|6631.94|6631.94|6631.94|6631.94|6631.94|6631.94|6631.94|6631.94|0
1649248270000|2022-04-06 12:31:10|6630.95|6630.95|6630.95|6630.95|6630.95|6630.95|6630.95|6630.95|0
1649248280000|2022-04-06 12:31:20|6630.62|6630.62|6630.62|6630.62|6630.86|6630.86|6630.62|6630.62|0
1649248300000|2022-04-06 12:31:40|6627.06|6627.06|6626.45|6626.45|6627.06|6627.06|6626.45|6626.45|0
1649248320000|2022-04-06 12:32:00|6626.69|6626.69|6626.94|6626.94|6626.94|6626.94|6626.69|6626.69|0
1649248330000|2022-04-06 12:32:10|6625.16|6625.16|6625.16|6625.16|6625.16|6625.16|6625.16|6625.16|0
1649248360000|2022-04-06 12:32:40|6625.41|6625.41|6625.16|6625.16|6625.41|6625.41|6625.16|6625.16|0
1649248380000|2022-04-06 12:33:00|6625.04|6625.04|6625.16|6625.16|6625.16|6625.16|6625.04|6625.04|0
1649248400000|2022-04-06 12:33:20|6625.39|6625.39|6625.51|6625.51|6625.51|6625.51|6625.39|6625.39|0
1649248410000|2022-04-06 12:33:30|6625.39|6625.39|6625.28|6625.28|6625.39|6625.39|6625.28|6625.28|0
1649248440000|2022-04-06 12:34:00|6625.39|6625.39|6625.39|6625.39|6625.39|6625.39|6625.39|6625.39|0
1649248500000|2022-04-06 12:35:00|6625.28|6625.28|6625.28|6625.28|6625.28|6625.28|6625.28|6625.28|0
1649248610000|2022-04-06 12:36:50|6625.01|6625.01|6624.77|6624.77|6625.01|6625.01|6624.52|6624.52|0
1649248620000|2022-04-06 12:37:00|6624.88|6624.88|6624.88|6624.88|6624.88|6624.88|6624.88|6624.88|0
1649248640000|2022-04-06 12:37:20|6626.66|6626.66|6626.66|6626.66|6626.66|6626.66|6626.66|6626.66|0
1649248680000|2022-04-06 12:38:00|6626.78|6626.78|6626.78|6626.78|6626.78|6626.78|6626.78|6626.78|0
1649248720000|2022-04-06 12:38:40|6627.11|6627.11|6627.11|6627.11|6627.11|6627.11|6627.11|6627.11|0
1649248740000|2022-04-06 12:39:00|6627.36|6627.36|6627.36|6627.36|6627.36|6627.36|6627.36|6627.36|0
1649248760000|2022-04-06 12:39:20|6626.87|6626.87|6626.87|6626.87|6626.87|6626.87|6626.87|6626.87|0
1649248770000|2022-04-06 12:39:30|6626.64|6626.64|6626.64|6626.64|6626.64|6626.64|6626.64|6626.64|0
1649248800000|2022-04-06 12:40:00|6626.39|6626.39|6626.5|6626.5|6626.5|6626.5|6626.39|6626.39|0
1649248810000|2022-04-06 12:40:10|6628.29|6628.29|6628.29|6628.29|6628.29|6628.29|6628.29|6628.29|0
1649248850000|2022-04-06 12:40:50|6627.61|6627.61|6627.61|6627.61|6627.61|6627.61|6627.61|6627.61|0
1649248890000|2022-04-06 12:41:30|6627.86|6627.86|6628.11|6628.11|6628.11|6628.11|6627.86|6627.86|0
1649248920000|2022-04-06 12:42:00|6629.11|6629.11|6629.11|6629.11|6629.11|6629.11|6629.11|6629.11|0
1649248930000|2022-04-06 12:42:10|6629.23|6629.23|6629.23|6629.23|6629.23|6629.23|6629.23|6629.23|0
1649249070000|2022-04-06 12:44:30|6631.01|6631.01|6631.01|6631.01|6631.01|6631.01|6631.01|6631.01|0
1649249080000|2022-04-06 12:44:40|6632.79|6632.79|6633.02|6633.02|6633.02|6633.02|6632.79|6632.79|0
1649249090000|2022-04-06 12:44:50|6632.78|6632.78|6633.02|6633.02|6633.02|6633.02|6632.78|6632.78|0
1649249130000|2022-04-06 12:45:30|6633.14|6633.14|6633.14|6633.14|6633.14|6633.14|6633.14|6633.14|0
1649249140000|2022-04-06 12:45:40|6633.38|6633.38|6635.17|6635.17|6635.17|6635.17|6633.38|6633.38|0
1649249150000|2022-04-06 12:45:50|6635.41|6635.41|6635.17|6635.17|6635.41|6635.41|6635.17|6635.17|0
1649249180000|2022-04-06 12:46:20|6633.38|6633.38|6633.38|6633.38|6633.38|6633.38|6633.38|6633.38|0
1649249200000|2022-04-06 12:46:40|6633.14|6633.14|6633.14|6633.14|6633.14|6633.14|6633.14|6633.14|0
1649249210000|2022-04-06 12:46:50|6632.89|6632.89|6632.66|6632.66|6632.89|6632.89|6632.66|6632.66|0
1649249230000|2022-04-06 12:47:10|6630.88|6630.88|6632.54|6632.54|6632.66|6632.66|6630.88|6630.88|0
1649249240000|2022-04-06 12:47:20|6632.79|6632.79|6632.79|6632.79|6632.79|6632.79|6632.79|6632.79|0
1649249250000|2022-04-06 12:47:30|6634.57|6634.57|6636.35|6636.35|6636.35|6636.35|6634.57|6634.57|0
1649249280000|2022-04-06 12:48:00|6636.24|6636.24|6636|6636|6636.24|6636.24|6636|6636|0
1649249300000|2022-04-06 12:48:20|6637.78|6637.78|6637.78|6637.78|6637.78|6637.78|6637.78|6637.78|0
1649249330000|2022-04-06 12:48:50|6638.03|6638.03|6638.03|6638.03|6638.03|6638.03|6638.03|6638.03|0
1649249400000|2022-04-06 12:50:00|6637.78|6637.78|6637.78|6637.78|6637.78|6637.78|6637.78|6637.78|0
1649249410000|2022-04-06 12:50:10|6639.56|6639.56|6639.56|6639.56|6639.56|6639.56|6639.56|6639.56|0
1649249430000|2022-04-06 12:50:30|6640.06|6640.06|6639.81|6639.81|6640.06|6640.06|6639.81|6639.81|0
1649249480000|2022-04-06 12:51:20|6640.04|6640.04|6638.15|6638.15|6640.04|6640.04|6637.81|6637.81|0
1649249490000|2022-04-06 12:51:30|6636.37|6636.37|6638.15|6638.15|6638.15|6638.15|6636.37|6636.37|0
1649249520000|2022-04-06 12:52:00|6637.81|6637.81|6637.81|6637.81|6637.81|6637.81|6637.81|6637.81|0
1649249540000|2022-04-06 12:52:20|6637.32|6637.32|6637.32|6637.32|6637.32|6637.32|6637.32|6637.32|0
1649249620000|2022-04-06 12:53:40|6637.56|6637.56|6637.56|6637.56|6637.56|6637.56|6637.56|6637.56|0
1649249630000|2022-04-06 12:53:50|6637.8|6637.8|6637.8|6637.8|6637.8|6637.8|6637.8|6637.8|0
1649249640000|2022-04-06 12:54:00|6639.58|6639.58|6639.23|6639.23|6639.58|6639.58|6639.23|6639.23|0
1649249660000|2022-04-06 12:54:20|6639.48|6639.48|6639.48|6639.48|6639.48|6639.48|6639.36|6639.36|0
1649249690000|2022-04-06 12:54:50|6638.9|6638.9|6638.9|6638.9|6638.9|6638.9|6638.9|6638.9|0
1649249700000|2022-04-06 12:55:00|6637.12|6637.12|6637.12|6637.12|6637.12|6637.12|6637.12|6637.12|0
1649249720000|2022-04-06 12:55:20|6636.65|6636.65|6636.65|6636.65|6636.65|6636.65|6636.65|6636.65|0
1649249860000|2022-04-06 12:57:40|6636.9|6636.9|6636.9|6636.9|6636.9|6636.9|6636.9|6636.9|0
1649249870000|2022-04-06 12:57:50|6636.65|6636.65|6638.43|6638.43|6638.43|6638.43|6636.65|6636.65|0
1649249910000|2022-04-06 12:58:30|6640.21|6640.21|6641.99|6641.99|6641.99|6641.99|6640.21|6640.21|0
1649249930000|2022-04-06 12:58:50|6640.21|6640.21|6640.21|6640.21|6640.21|6640.21|6640.21|6640.21|0
1649249940000|2022-04-06 12:59:00|6638.43|6638.43|6638.43|6638.43|6638.43|6638.43|6638.43|6638.43|0
1649249950000|2022-04-06 12:59:10|6640.21|6640.21|6640.21|6640.21|6640.21|6640.21|6640.21|6640.21|0
1649250020000|2022-04-06 13:00:20|6640.46|6640.46|6640.34|6640.34|6640.46|6640.46|6640.34|6640.34|0
1649250040000|2022-04-06 13:00:40|6640.11|6640.11|6640|6640|6640.11|6640.11|6640|6640|0
1649250050000|2022-04-06 13:00:50|6639.88|6639.88|6639.88|6639.88|6639.88|6639.88|6639.88|6639.88|0
1649250080000|2022-04-06 13:01:20|6639.54|6639.54|6639.88|6639.88|6639.88|6639.88|6639.54|6639.54|0
1649250090000|2022-04-06 13:01:30|6639.63|6639.63|6642.01|6642.01|6642.01|6642.01|6639.63|6639.63|0
1649250110000|2022-04-06 13:01:50|6641.89|6641.89|6642.23|6642.23|6642.23|6642.23|6641.89|6641.89|0
1649250120000|2022-04-06 13:02:00|6644.26|6644.26|6646.37|6646.37|6646.37|6646.37|6644.1|6644.1|0
1649250150000|2022-04-06 13:02:30|6644.59|6644.59|6644.59|6644.59|6644.59|6644.59|6644.59|6644.59|0
1649250180000|2022-04-06 13:03:00|6646.37|6646.37|6646.37|6646.37|6646.37|6646.37|6646.37|6646.37|0
1649250190000|2022-04-06 13:03:10|6645.88|6645.88|6646.37|6646.37|6646.37|6646.37|6645.88|6645.88|0
1649250200000|2022-04-06 13:03:20|6646.14|6646.14|6646.49|6646.49|6646.49|6646.49|6646.14|6646.14|0
1649250210000|2022-04-06 13:03:30|6646.72|6646.72|6646.72|6646.72|6646.72|6646.72|6646.72|6646.72|0
1649250220000|2022-04-06 13:03:40|6646.49|6646.49|6646.49|6646.49|6646.49|6646.49|6646.49|6646.49|0
1649250260000|2022-04-06 13:04:20|6646.37|6646.37|6646.37|6646.37|6646.37|6646.37|6646.37|6646.37|0
1649250270000|2022-04-06 13:04:30|6644.59|6644.59|6644.59|6644.59|6644.59|6644.59|6644.59|6644.59|0
1649250300000|2022-04-06 13:05:00|6644.13|6644.13|6642.46|6642.46|6644.24|6644.24|6642.46|6642.46|0
1649250320000|2022-04-06 13:05:20|6644.24|6644.24|6646.02|6646.02|6646.02|6646.02|6644.24|6644.24|0
1649250330000|2022-04-06 13:05:30|6645.53|6645.53|6645.53|6645.53|6645.53|6645.53|6645.53|6645.53|0
1649250340000|2022-04-06 13:05:40|6643.75|6643.75|6643.41|6643.41|6643.75|6643.75|6643.41|6643.41|0
1649250350000|2022-04-06 13:05:50|6646.98|6646.98|6647.76|6647.76|6648.76|6648.76|6645.2|6645.2|0
1649250360000|2022-04-06 13:06:00|6648.26|6648.26|6642.42|6642.42|6648.26|6648.26|6642.42|6642.42|0
1649250400000|2022-04-06 13:06:40|6642.54|6642.54|6646.1|6646.1|6646.1|6646.1|6642.54|6642.54|0
1649250410000|2022-04-06 13:06:50|6645.75|6645.75|6645.87|6645.87|6645.87|6645.87|6645.75|6645.75|0
1649250470000|2022-04-06 13:07:50|6645.52|6645.52|6644.5|6644.5|6645.52|6645.52|6644.5|6644.5|0
1649250480000|2022-04-06 13:08:00|6644.38|6644.38|6644.38|6644.38|6644.38|6644.38|6642.6|6642.6|0
1649250490000|2022-04-06 13:08:10|6644.5|6644.5|6644.73|6644.73|6644.73|6644.73|6644.5|6644.5|0
1649250500000|2022-04-06 13:08:20|6644.85|6644.85|6644.85|6644.85|6644.85|6644.85|6644.85|6644.85|0
1649250510000|2022-04-06 13:08:30|6645.08|6645.08|6645.2|6645.2|6645.2|6645.2|6645.08|6645.08|0
1649250530000|2022-04-06 13:08:50|6643.41|6643.41|6643.41|6643.41|6643.41|6643.41|6643.41|6643.41|0
1649250550000|2022-04-06 13:09:10|6643.07|6643.07|6644.62|6644.62|6644.62|6644.62|6642.84|6642.84|0
1649250560000|2022-04-06 13:09:20|6641.06|6641.06|6641.3|6641.3|6641.3|6641.3|6641.06|6641.06|0
1649250570000|2022-04-06 13:09:30|6641.06|6641.06|6641.06|6641.06|6641.06|6641.06|6641.06|6641.06|0
1649250660000|2022-04-06 13:11:00|6642.84|6642.84|6643.42|6643.42|6643.42|6643.42|6642.84|6642.84|0
1649250670000|2022-04-06 13:11:10|6643.19|6643.19|6643.19|6643.19|6643.19|6643.19|6643.19|6643.19|0
1649250710000|2022-04-06 13:11:50|6642.94|6642.94|6641.16|6641.16|6642.94|6642.94|6641.16|6641.16|0
1649250740000|2022-04-06 13:12:20|6641.65|6641.65|6638.46|6638.46|6641.65|6641.65|6638.46|6638.46|0
1649250750000|2022-04-06 13:12:30|6638.71|6638.71|6638.71|6638.71|6638.71|6638.71|6638.71|6638.71|0
1649250890000|2022-04-06 13:14:50|6638.82|6638.82|6638.82|6638.82|6638.82|6638.82|6638.82|6638.82|0
1649250900000|2022-04-06 13:15:00|6640.85|6640.85|6640.6|6640.6|6640.85|6640.85|6640.6|6640.6|0
1649250930000|2022-04-06 13:15:30|6640.72|6640.72|6640.72|6640.72|6640.72|6640.72|6640.72|6640.72|0
1649250940000|2022-04-06 13:15:40|6638.94|6638.94|6638.94|6638.94|6638.94|6638.94|6638.94|6638.94|0
1649251000000|2022-04-06 13:16:40|6638.71|6638.71|6638.71|6638.71|6638.71|6638.71|6638.71|6638.71|0
1649251060000|2022-04-06 13:17:40|6640.49|6640.49|6640.49|6640.49|6640.49|6640.49|6640.49|6640.49|0
1649251100000|2022-04-06 13:18:20|6639.91|6639.91|6639.45|6639.45|6639.91|6639.91|6639.45|6639.45|0
1649251120000|2022-04-06 13:18:40|6639.69|6639.69|6639.45|6639.45|6639.69|6639.69|6639.45|6639.45|0
1649251140000|2022-04-06 13:19:00|6641.23|6641.23|6641.23|6641.23|6641.23|6641.23|6641.23|6641.23|0
1649251180000|2022-04-06 13:19:40|6641.56|6641.56|6644.35|6644.35|6644.51|6644.51|6641.56|6641.56|0
1649251200000|2022-04-06 13:20:00|6644.01|6644.01|6642.23|6642.23|6644.01|6644.01|6642.23|6642.23|0
1649251210000|2022-04-06 13:20:10|6640.45|6640.45|6640.45|6640.45|6640.45|6640.45|6640.45|6640.45|0
1649251260000|2022-04-06 13:21:00|6640.95|6640.95|6642.35|6642.35|6642.35|6642.35|6640.45|6640.45|0
1649251290000|2022-04-06 13:21:30|6642.61|6642.61|6642.61|6642.61|6642.61|6642.61|6642.61|6642.61|0
1649251340000|2022-04-06 13:22:20|6642.38|6642.38|6642.61|6642.61|6642.61|6642.61|6642.38|6642.38|0
1649251350000|2022-04-06 13:22:30|6642.73|6642.73|6642.73|6642.73|6643.22|6643.22|6642.73|6642.73|0
1649251370000|2022-04-06 13:22:50|6643.07|6643.07|6643.07|6643.07|6643.07|6643.07|6643.07|6643.07|0
1649251380000|2022-04-06 13:23:00|6643.56|6643.56|6643.4|6643.4|6643.56|6643.56|6643.07|6643.07|0
1649251390000|2022-04-06 13:23:10|6643.07|6643.07|6643.07|6643.07|6643.07|6643.07|6643.07|6643.07|0
1649251400000|2022-04-06 13:23:20|6642.8|6642.8|6642.8|6642.8|6642.8|6642.8|6642.8|6642.8|0
1649251420000|2022-04-06 13:23:40|6643.29|6643.29|6643.14|6643.14|6643.54|6643.54|6642.8|6642.8|0
1649251430000|2022-04-06 13:23:50|6642.8|6642.8|6642.8|6642.8|6642.8|6642.8|6642.8|6642.8|0
1649251450000|2022-04-06 13:24:10|6641.02|6641.02|6641.02|6641.02|6641.51|6641.51|6641.02|6641.02|0
1649251460000|2022-04-06 13:24:20|6640.69|6640.69|6640.69|6640.69|6640.69|6640.69|6640.69|6640.69|0
1649251510000|2022-04-06 13:25:10|6640.34|6640.34|6640.79|6640.79|6640.79|6640.79|6640.34|6640.34|0
1649251520000|2022-04-06 13:25:20|6641.04|6641.04|6641.15|6641.15|6641.15|6641.15|6641.04|6641.04|0
1649251570000|2022-04-06 13:26:10|6639.37|6639.37|6639.37|6639.37|6639.37|6639.37|6639.37|6639.37|0
1649251610000|2022-04-06 13:26:50|6639.49|6639.49|6639.49|6639.49|6639.49|6639.49|6639.49|6639.49|0
1649251620000|2022-04-06 13:27:00|6638.99|6638.99|6638.99|6638.99|6638.99|6638.99|6638.99|6638.99|0
1649251630000|2022-04-06 13:27:10|6640.77|6640.77|6640.77|6640.77|6640.77|6640.77|6640.77|6640.77|0
1649251640000|2022-04-06 13:27:20|6641.02|6641.02|6641.02|6641.02|6641.02|6641.02|6641.02|6641.02|0
1649251650000|2022-04-06 13:27:30|6637.46|6637.46|6637.46|6637.46|6637.46|6637.46|6637.46|6637.46|0
1649251690000|2022-04-06 13:28:10|6636.88|6636.88|6638.66|6638.66|6638.66|6638.66|6636.88|6636.88|0
1649251710000|2022-04-06 13:28:30|6639.15|6639.15|6639.15|6639.15|6639.15|6639.15|6639.15|6639.15|0
1649251720000|2022-04-06 13:28:40|6638.92|6638.92|6638.92|6638.92|6638.92|6638.92|6638.92|6638.92|0
1649251730000|2022-04-06 13:28:50|6639.15|6639.15|6639.15|6639.15|6639.15|6639.15|6639.15|6639.15|0
1649251740000|2022-04-06 13:29:00|6639.27|6639.27|6639.27|6639.27|6639.27|6639.27|6639.27|6639.27|0
1649251770000|2022-04-06 13:29:30|6639.38|6639.38|6637.6|6637.6|6639.38|6639.38|6637.6|6637.6|0
1649251780000|2022-04-06 13:29:40|6639.38|6639.38|6639.38|6639.38|6639.38|6639.38|6639.38|6639.38|0
1649251790000|2022-04-06 13:29:50|6639.05|6639.05|6638.55|6638.55|6639.05|6639.05|6638.55|6638.55|0
1649251800000|2022-04-06 13:30:00|6638.04|6638.04|6638.64|6638.64|6638.64|6638.64|6638.04|6638.04|0
1649251810000|2022-04-06 13:30:10|6640.42|6640.42|6644.69|6644.69|6644.69|6644.69|6640.42|6640.42|0
1649251820000|2022-04-06 13:30:20|6646.47|6646.47|6647.9|6647.9|6648.25|6648.25|6646.47|6646.47|0
1649251830000|2022-04-06 13:30:30|6646.12|6646.12|6646.34|6646.34|6646.59|6646.59|6646.01|6646.01|0
1649251840000|2022-04-06 13:30:40|6644.56|6644.56|6644.21|6644.21|6644.56|6644.56|6644.21|6644.21|0
1649251860000|2022-04-06 13:31:00|6642.43|6642.43|6642.43|6642.43|6642.43|6642.43|6642.43|6642.43|0
1649251870000|2022-04-06 13:31:10|6641.76|6641.76|6638.2|6638.2|6641.76|6641.76|6638.2|6638.2|0
1649251880000|2022-04-06 13:31:20|6638.45|6638.45|6640.56|6640.56|6640.56|6640.56|6638.45|6638.45|0
1649251910000|2022-04-06 13:31:50|6640.33|6640.33|6640.33|6640.33|6640.33|6640.33|6640.33|6640.33|0
1649251920000|2022-04-06 13:32:00|6640.56|6640.56|6640.68|6640.68|6640.68|6640.68|6640.56|6640.56|0
1649251930000|2022-04-06 13:32:10|6637.12|6637.12|6637.12|6637.12|6637.12|6637.12|6637.12|6637.12|0
1649251940000|2022-04-06 13:32:20|6637.24|6637.24|6637.24|6637.24|6637.24|6637.24|6637.24|6637.24|0
1649251970000|2022-04-06 13:32:50|6635.45|6635.45|6637.57|6637.57|6637.57|6637.57|6635.45|6635.45|0
1649251980000|2022-04-06 13:33:00|6635.79|6635.79|6637.69|6637.69|6637.69|6637.69|6635.79|6635.79|0
1649251990000|2022-04-06 13:33:10|6635.91|6635.91|6635.91|6635.91|6635.91|6635.91|6635.91|6635.91|0
1649252000000|2022-04-06 13:33:20|6637.69|6637.69|6637.69|6637.69|6637.69|6637.69|6635.91|6635.91|0
1649252010000|2022-04-06 13:33:30|6635.91|6635.91|6637.69|6637.69|6637.69|6637.69|6635.91|6635.91|0
1649252020000|2022-04-06 13:33:40|6639.47|6639.47|6639.58|6639.58|6639.58|6639.58|6639.47|6639.47|0
1649252030000|2022-04-06 13:33:50|6641.36|6641.36|6644.11|6644.11|6644.11|6644.11|6641.36|6641.36|0
1649252040000|2022-04-06 13:34:00|6643.61|6643.61|6645.39|6645.39|6645.39|6645.39|6643.61|6643.61|0
1649252060000|2022-04-06 13:34:20|6643.61|6643.61|6643.61|6643.61|6643.61|6643.61|6643.61|6643.61|0
1649252070000|2022-04-06 13:34:30|6643.95|6643.95|6643.95|6643.95|6643.95|6643.95|6643.95|6643.95|0
1649252080000|2022-04-06 13:34:40|6644.44|6644.44|6643.95|6643.95|6644.44|6644.44|6643.95|6643.95|0
1649252090000|2022-04-06 13:34:50|6645.73|6645.73|6645.73|6645.73|6645.73|6645.73|6645.73|6645.73|0
1649252100000|2022-04-06 13:35:00|6646.06|6646.06|6646.06|6646.06|6646.06|6646.06|6646.06|6646.06|0
1649252110000|2022-04-06 13:35:10|6644.28|6644.28|6640.72|6640.72|6644.28|6644.28|6640.72|6640.72|0
1649252120000|2022-04-06 13:35:20|6641.06|6641.06|6641.06|6641.06|6641.06|6641.06|6641.06|6641.06|0
1649252130000|2022-04-06 13:35:30|6642.84|6642.84|6643.18|6643.18|6643.18|6643.18|6642.84|6642.84|0
1649252140000|2022-04-06 13:35:40|6644.96|6644.96|6648.52|6648.52|6649.26|6649.26|6644.96|6644.96|0
1649252150000|2022-04-06 13:35:50|6649.01|6649.01|6646.74|6646.74|6649.26|6649.26|6646.74|6646.74|0
1649252190000|2022-04-06 13:36:30|6646.85|6646.85|6646.85|6646.85|6646.85|6646.85|6646.85|6646.85|0
1649252200000|2022-04-06 13:36:40|6648.63|6648.63|6648.88|6648.88|6649.13|6649.13|6648.63|6648.63|0
1649252230000|2022-04-06 13:37:10|6649.13|6649.13|6650.41|6650.41|6650.41|6650.41|6649.13|6649.13|0
1649252240000|2022-04-06 13:37:20|6650.65|6650.65|6650.65|6650.65|6650.65|6650.65|6650.65|6650.65|0
1649252250000|2022-04-06 13:37:30|6650.41|6650.41|6650.41|6650.41|6650.41|6650.41|6650.41|6650.41|0
1649252260000|2022-04-06 13:37:40|6650.74|6650.74|6650.07|6650.07|6650.74|6650.74|6650.07|6650.07|0
1649252270000|2022-04-06 13:37:50|6649.82|6649.82|6649.82|6649.82|6649.82|6649.82|6649.82|6649.82|0
1649252280000|2022-04-06 13:38:00|6649.94|6649.94|6650.06|6650.06|6650.17|6650.17|6649.94|6649.94|0
1649252300000|2022-04-06 13:38:20|6651.84|6651.84|6651.84|6651.84|6651.84|6651.84|6651.84|6651.84|0
1649252310000|2022-04-06 13:38:30|6651.5|6651.5|6651.5|6651.5|6651.5|6651.5|6651.5|6651.5|0
1649252320000|2022-04-06 13:38:40|6651.75|6651.75|6651.75|6651.75|6651.75|6651.75|6651.75|6651.75|0
1649252330000|2022-04-06 13:38:50|6654.2|6654.2|6653.86|6653.86|6654.2|6654.2|6653.86|6653.86|0
1649252340000|2022-04-06 13:39:00|6652.08|6652.08|6653.86|6653.86|6653.86|6653.86|6652.08|6652.08|0
1649252350000|2022-04-06 13:39:10|6654.13|6654.13|6654.13|6654.13|6654.13|6654.13|6654.13|6654.13|0
1649252380000|2022-04-06 13:39:40|6653.88|6653.88|6653.88|6653.88|6653.88|6653.88|6653.88|6653.88|0
1649252390000|2022-04-06 13:39:50|6653.54|6653.54|6651.52|6651.52|6653.54|6653.54|6651.52|6651.52|0
1649252400000|2022-04-06 13:40:00|6651.29|6651.29|6651.29|6651.29|6651.29|6651.29|6649.51|6649.51|0
1649252410000|2022-04-06 13:40:10|6651.53|6651.53|6651.53|6651.53|6651.53|6651.53|6651.53|6651.53|0
1649252420000|2022-04-06 13:40:20|6651.65|6651.65|6651.31|6651.31|6651.65|6651.65|6651.31|6651.31|0
1649252430000|2022-04-06 13:40:30|6650.98|6650.98|6650.98|6650.98|6650.98|6650.98|6650.98|6650.98|0
1649252440000|2022-04-06 13:40:40|6650.48|6650.48|6650.48|6650.48|6650.48|6650.48|6650.48|6650.48|0
1649252450000|2022-04-06 13:40:50|6650.73|6650.73|6650.73|6650.73|6650.73|6650.73|6650.73|6650.73|0
1649252500000|2022-04-06 13:41:40|6648.95|6648.95|6648.95|6648.95|6648.95|6648.95|6648.95|6648.95|0
1649252520000|2022-04-06 13:42:00|6648.7|6648.7|6648.37|6648.37|6648.7|6648.7|6646.59|6646.59|0
1649252530000|2022-04-06 13:42:10|6648.48|6648.48|6648.48|6648.48|6648.48|6648.48|6648.48|6648.48|0
1649252540000|2022-04-06 13:42:20|6646.7|6646.7|6646.7|6646.7|6646.7|6646.7|6646.7|6646.7|0
1649252560000|2022-04-06 13:42:40|6646.95|6646.95|6646.95|6646.95|6646.95|6646.95|6646.95|6646.95|0
1649252570000|2022-04-06 13:42:50|6647.2|6647.2|6647.2|6647.2|6647.2|6647.2|6647.2|6647.2|0
1649252600000|2022-04-06 13:43:20|6648.98|6648.98|6650.76|6650.76|6650.76|6650.76|6648.98|6648.98|0
1649252610000|2022-04-06 13:43:30|6651.25|6651.25|6653.84|6653.84|6653.84|6653.84|6651.25|6651.25|0
1649252620000|2022-04-06 13:43:40|6655.62|6655.62|6655.62|6655.62|6655.62|6655.62|6655.62|6655.62|0
1649252630000|2022-04-06 13:43:50|6653.84|6653.84|6653.84|6653.84|6653.84|6653.84|6653.84|6653.84|0
1649252640000|2022-04-06 13:44:00|6652.06|6652.06|6652.06|6652.06|6652.06|6652.06|6652.06|6652.06|0
1649252660000|2022-04-06 13:44:20|6653.84|6653.84|6655.39|6655.39|6655.62|6655.62|6653.84|6653.84|0
1649252670000|2022-04-06 13:44:30|6655.28|6655.28|6655.28|6655.28|6655.28|6655.28|6655.28|6655.28|0
1649252700000|2022-04-06 13:45:00|6655.61|6655.61|6655.73|6655.73|6655.73|6655.73|6655.61|6655.61|0
1649252710000|2022-04-06 13:45:10|6655.96|6655.96|6658.57|6658.57|6658.57|6658.57|6655.96|6655.96|0
1649252730000|2022-04-06 13:45:30|6660.35|6660.35|6662.66|6662.66|6662.66|6662.66|6660.35|6660.35|0
1649252740000|2022-04-06 13:45:40|6660.88|6660.88|6659.1|6659.1|6660.88|6660.88|6659.1|6659.1|0
1649252800000|2022-04-06 13:46:40|6660.88|6660.88|6660.88|6660.88|6660.88|6660.88|6660.88|6660.88|0
1649252820000|2022-04-06 13:47:00|6659.1|6659.1|6659.1|6659.1|6659.1|6659.1|6659.1|6659.1|0
1649252830000|2022-04-06 13:47:10|6660.88|6660.88|6660.88|6660.88|6660.88|6660.88|6660.88|6660.88|0
1649252870000|2022-04-06 13:47:50|6660.38|6660.38|6660.38|6660.38|6660.38|6660.38|6660.38|6660.38|0
1649252890000|2022-04-06 13:48:10|6660.05|6660.05|6660.05|6660.05|6660.05|6660.05|6660.05|6660.05|0
1649252900000|2022-04-06 13:48:20|6658|6658|6654.2|6654.2|6658|6658|6654.2|6654.2|0
1649252910000|2022-04-06 13:48:30|6653.63|6653.63|6653.02|6653.02|6653.63|6653.63|6653.02|6653.02|0
1649252920000|2022-04-06 13:48:40|6649.46|6649.46|6649.46|6649.46|6649.46|6649.46|6649.46|6649.46|0
1649252930000|2022-04-06 13:48:50|6653.02|6653.02|6653.02|6653.02|6653.02|6653.02|6653.02|6653.02|0
1649252940000|2022-04-06 13:49:00|6652.77|6652.77|6652.77|6652.77|6652.77|6652.77|6652.77|6652.77|0
1649252950000|2022-04-06 13:49:10|6653.02|6653.02|6654.55|6654.55|6654.55|6654.55|6652.77|6652.77|0
1649252970000|2022-04-06 13:49:30|6654.44|6654.44|6653.76|6653.76|6654.44|6654.44|6653.76|6653.76|0
1649252990000|2022-04-06 13:49:50|6653.52|6653.52|6653.52|6653.52|6653.52|6653.52|6653.52|6653.52|0
1649253000000|2022-04-06 13:50:00|6653.25|6653.25|6653.25|6653.25|6653.25|6653.25|6653.25|6653.25|0
1649253010000|2022-04-06 13:50:10|6653.5|6653.5|6653.5|6653.5|6653.5|6653.5|6653.5|6653.5|0
1649253090000|2022-04-06 13:51:30|6653.38|6653.38|6653.05|6653.05|6653.38|6653.38|6653.05|6653.05|0
1649253100000|2022-04-06 13:51:40|6652.8|6652.8|6649.24|6649.24|6652.8|6652.8|6649.24|6649.24|0
1649253110000|2022-04-06 13:51:50|6650.16|6650.16|6651.94|6651.94|6651.94|6651.94|6650.16|6650.16|0
1649253120000|2022-04-06 13:52:00|6652.19|6652.19|6654.42|6654.42|6654.42|6654.42|6652.19|6652.19|0
1649253130000|2022-04-06 13:52:10|6654.53|6654.53|6654.53|6654.53|6654.53|6654.53|6654.53|6654.53|0
1649253140000|2022-04-06 13:52:20|6654.65|6654.65|6654.65|6654.65|6654.65|6654.65|6654.65|6654.65|0
1649253210000|2022-04-06 13:53:30|6656.43|6656.43|6656.55|6656.55|6656.55|6656.55|6656.43|6656.43|0
1649253230000|2022-04-06 13:53:50|6656.66|6656.66|6656.66|6656.66|6656.66|6656.66|6656.66|6656.66|0
1649253270000|2022-04-06 13:54:30|6656.78|6656.78|6656.78|6656.78|6656.78|6656.78|6656.78|6656.78|0
1649253300000|2022-04-06 13:55:00|6657.02|6657.02|6657.52|6657.52|6657.52|6657.52|6657.02|6657.02|0
1649253310000|2022-04-06 13:55:10|6657.63|6657.63|6658.31|6658.31|6658.31|6658.31|6657.63|6657.63|0
1649253320000|2022-04-06 13:55:20|6657.97|6657.97|6656.31|6656.31|6657.97|6657.97|6656.31|6656.31|0
1649253330000|2022-04-06 13:55:30|6656.06|6656.06|6656.06|6656.06|6656.06|6656.06|6656.06|6656.06|0
1649253350000|2022-04-06 13:55:50|6655.39|6655.39|6655.39|6655.39|6655.39|6655.39|6655.39|6655.39|0
1649253370000|2022-04-06 13:56:10|6655.16|6655.16|6656.66|6656.66|6656.66|6656.66|6655.16|6655.16|0
1649253380000|2022-04-06 13:56:20|6657.33|6657.33|6657.33|6657.33|6657.33|6657.33|6657.33|6657.33|0
1649253390000|2022-04-06 13:56:30|6656.66|6656.66|6656.66|6656.66|6656.66|6656.66|6656.66|6656.66|0
1649253400000|2022-04-06 13:56:40|6657|6657|6657.24|6657.24|6657.24|6657.24|6657|6657|0
1649253410000|2022-04-06 13:56:50|6656.91|6656.91|6656.91|6656.91|6656.91|6656.91|6656.91|6656.91|0
1649253420000|2022-04-06 13:57:00|6657.02|6657.02|6657.02|6657.02|6657.02|6657.02|6657.02|6657.02|0
1649253430000|2022-04-06 13:57:10|6657.27|6657.27|6657.5|6657.5|6657.5|6657.5|6657.27|6657.27|0
1649253440000|2022-04-06 13:57:20|6657.73|6657.73|6657.49|6657.49|6657.73|6657.73|6657.49|6657.49|0
1649253450000|2022-04-06 13:57:30|6657.24|6657.24|6657.24|6657.24|6657.24|6657.24|6657.24|6657.24|0
1649253460000|2022-04-06 13:57:40|6655.46|6655.46|6655.46|6655.46|6655.46|6655.46|6655.46|6655.46|0
1649253470000|2022-04-06 13:57:50|6655.23|6655.23|6655.23|6655.23|6655.23|6655.23|6655.23|6655.23|0
1649253480000|2022-04-06 13:58:00|6655.72|6655.72|6655.84|6655.84|6655.84|6655.84|6655.72|6655.72|0
1649253500000|2022-04-06 13:58:20|6656.17|6656.17|6656.51|6656.51|6656.51|6656.51|6656.17|6656.17|0
1649253510000|2022-04-06 13:58:30|6656.63|6656.63|6656.87|6656.87|6656.87|6656.87|6656.63|6656.63|0
1649253530000|2022-04-06 13:58:50|6657.14|6657.14|6658.92|6658.92|6658.92|6658.92|6657.14|6657.14|0
1649253540000|2022-04-06 13:59:00|6659.25|6659.25|6662.81|6662.81|6662.81|6662.81|6659.25|6659.25|0
1649253560000|2022-04-06 13:59:20|6662.7|6662.7|6662.7|6662.7|6662.7|6662.7|6662.7|6662.7|0
1649253570000|2022-04-06 13:59:30|6662.45|6662.45|6662.11|6662.11|6662.45|6662.45|6662.11|6662.11|0
1649253580000|2022-04-06 13:59:40|6661.87|6661.87|6665.43|6665.43|6665.43|6665.43|6660.09|6660.09|0
1649253590000|2022-04-06 13:59:50|6663.65|6663.65|6663.78|6663.78|6663.89|6663.89|6663.65|6663.65|0
1649253600000|2022-04-06 14:00:00|6665.56|6665.56|6665.56|6665.56|6665.56|6665.56|6665.56|6665.56|0
1649253610000|2022-04-06 14:00:10|6665.68|6665.68|6668.04|6668.04|6668.04|6668.04|6665.68|6665.68|0
1649253620000|2022-04-06 14:00:20|6667.37|6667.37|6667.37|6667.37|6667.37|6667.37|6667.37|6667.37|0
1649253660000|2022-04-06 14:01:00|6666.84|6666.84|6667.37|6667.37|6667.37|6667.37|6666.84|6666.84|0
1649253670000|2022-04-06 14:01:10|6667.61|6667.61|6667.61|6667.61|6667.61|6667.61|6667.61|6667.61|0
1649253680000|2022-04-06 14:01:20|6667.86|6667.86|6667.86|6667.86|6667.86|6667.86|6667.86|6667.86|0
1649253690000|2022-04-06 14:01:30|6669.36|6669.36|6669.36|6669.36|6669.36|6669.36|6669.36|6669.36|0
1649253700000|2022-04-06 14:01:40|6671.14|6671.14|6671.48|6671.48|6674.7|6674.7|6671.14|6671.14|0
1649253720000|2022-04-06 14:02:00|6671.71|6671.71|6678.83|6678.83|6678.83|6678.83|6671.71|6671.71|0
1649253730000|2022-04-06 14:02:10|6679.07|6679.07|6677.29|6677.29|6679.07|6679.07|6677.29|6677.29|0
1649253740000|2022-04-06 14:02:20|6677.54|6677.54|6677.54|6677.54|6677.54|6677.54|6677.54|6677.54|0
1649253760000|2022-04-06 14:02:40|6676.87|6676.87|6676.87|6676.87|6676.87|6676.87|6676.87|6676.87|0
1649253780000|2022-04-06 14:03:00|6676.37|6676.37|6675.92|6675.92|6676.62|6676.62|6675.92|6675.92|0
1649253790000|2022-04-06 14:03:10|6674.14|6674.14|6670.58|6670.58|6674.14|6674.14|6670.58|6670.58|0
1649253800000|2022-04-06 14:03:20|6670.2|6670.2|6668.42|6668.42|6670.2|6670.2|6668.42|6668.42|0
1649253820000|2022-04-06 14:03:40|6668.17|6668.17|6668.17|6668.17|6668.17|6668.17|6668.17|6668.17|0
1649253830000|2022-04-06 14:03:50|6667.68|6667.68|6667.93|6667.93|6667.93|6667.93|6667.68|6667.68|0
1649253850000|2022-04-06 14:04:10|6668.17|6668.17|6673.52|6673.52|6673.52|6673.52|6668.17|6668.17|0
1649253860000|2022-04-06 14:04:20|6674.26|6674.26|6674.71|6674.71|6674.71|6674.71|6674.26|6674.26|0
1649253870000|2022-04-06 14:04:30|6674.21|6674.21|6676.24|6676.24|6676.24|6676.24|6674.21|6674.21|0
1649253880000|2022-04-06 14:04:40|6674.46|6674.46|6674.46|6674.46|6674.46|6674.46|6674.46|6674.46|0
1649253890000|2022-04-06 14:04:50|6674.58|6674.58|6674.58|6674.58|6674.58|6674.58|6674.58|6674.58|0
1649253900000|2022-04-06 14:05:00|6675.07|6675.07|6677.19|6677.19|6677.19|6677.19|6675.07|6675.07|0
1649253910000|2022-04-06 14:05:10|6677.43|6677.43|6679.33|6679.33|6679.33|6679.33|6677.43|6677.43|0
1649253920000|2022-04-06 14:05:20|6675.77|6675.77|6675.77|6675.77|6675.77|6675.77|6675.77|6675.77|0
1649253930000|2022-04-06 14:05:30|6676.1|6676.1|6676.1|6676.1|6676.1|6676.1|6676.1|6676.1|0
1649253940000|2022-04-06 14:05:40|6677.88|6677.88|6678.13|6678.13|6678.13|6678.13|6677.88|6677.88|0
1649253960000|2022-04-06 14:06:00|6678.38|6678.38|6678.38|6678.38|6678.38|6678.38|6678.38|6678.38|0
1649253980000|2022-04-06 14:06:20|6680.16|6680.16|6680.16|6680.16|6680.16|6680.16|6680.16|6680.16|0
1649254000000|2022-04-06 14:06:40|6678.38|6678.38|6681.94|6681.94|6681.94|6681.94|6678.38|6678.38|0
1649254010000|2022-04-06 14:06:50|6682.29|6682.29|6680.5|6680.5|6682.29|6682.29|6680.5|6680.5|0
1649254030000|2022-04-06 14:07:10|6680.77|6680.77|6680.77|6680.77|6680.77|6680.77|6680.77|6680.77|0
1649254040000|2022-04-06 14:07:20|6681.01|6681.01|6681.01|6681.01|6681.01|6681.01|6681.01|6681.01|0
1649254050000|2022-04-06 14:07:30|6681.35|6681.35|6681.35|6681.35|6681.35|6681.35|6681.35|6681.35|0
1649254070000|2022-04-06 14:07:50|6681.1|6681.1|6681.1|6681.1|6681.1|6681.1|6681.1|6681.1|0
1649254080000|2022-04-06 14:08:00|6678.74|6678.74|6673.4|6673.4|6678.74|6678.74|6673.4|6673.4|0
1649254090000|2022-04-06 14:08:10|6675.18|6675.18|6675.18|6675.18|6675.18|6675.18|6675.18|6675.18|0
1649254110000|2022-04-06 14:08:30|6674.92|6674.92|6672.55|6672.55|6674.92|6674.92|6672.55|6672.55|0
1649254140000|2022-04-06 14:09:00|6672.89|6672.89|6673|6673|6673|6673|6672.77|6672.77|0
1649254160000|2022-04-06 14:09:20|6673.12|6673.12|6667.65|6667.65|6673.23|6673.23|6667.65|6667.65|0
1649254170000|2022-04-06 14:09:30|6667.53|6667.53|6667.53|6667.53|6667.53|6667.53|6667.53|6667.53|0
1649254180000|2022-04-06 14:09:40|6669.31|6669.31|6669.31|6669.31|6669.31|6669.31|6669.31|6669.31|0
1649254190000|2022-04-06 14:09:50|6668.64|6668.64|6668.3|6668.3|6668.64|6668.64|6668.3|6668.3|0
1649254200000|2022-04-06 14:10:00|6667.81|6667.81|6666.03|6666.03|6667.81|6667.81|6666.03|6666.03|0
1649254210000|2022-04-06 14:10:10|6665.77|6665.77|6665.77|6665.77|6665.77|6665.77|6665.77|6665.77|0
1649254230000|2022-04-06 14:10:30|6666.1|6666.1|6666.68|6666.68|6666.68|6666.68|6666.1|6666.1|0
1649254240000|2022-04-06 14:10:40|6667.03|6667.03|6667.15|6667.15|6667.15|6667.15|6667.03|6667.03|0
1649254250000|2022-04-06 14:10:50|6668.93|6668.93|6669.74|6669.74|6669.74|6669.74|6668.93|6668.93|0
1649254260000|2022-04-06 14:11:00|6669.5|6669.5|6669.5|6669.5|6669.5|6669.5|6669.5|6669.5|0
1649254270000|2022-04-06 14:11:10|6668.82|6668.82|6668.82|6668.82|6668.82|6668.82|6668.82|6668.82|0
1649254280000|2022-04-06 14:11:20|6668.08|6668.08|6666.3|6666.3|6668.08|6668.08|6666.3|6666.3|0
1649254290000|2022-04-06 14:11:30|6665.97|6665.97|6665.97|6665.97|6665.97|6665.97|6665.97|6665.97|0
1649254300000|2022-04-06 14:11:40|6665.85|6665.85|6664.07|6664.07|6665.85|6665.85|6664.07|6664.07|0
1649254310000|2022-04-06 14:11:50|6663.96|6663.96|6663.96|6663.96|6663.96|6663.96|6663.96|6663.96|0
1649254330000|2022-04-06 14:12:10|6663.28|6663.28|6663.28|6663.28|6663.28|6663.28|6663.28|6663.28|0
1649254340000|2022-04-06 14:12:20|6663.62|6663.62|6663.04|6663.04|6663.62|6663.62|6663.04|6663.04|0
1649254360000|2022-04-06 14:12:40|6661.26|6661.26|6661.26|6661.26|6661.26|6661.26|6661.26|6661.26|0
1649254380000|2022-04-06 14:13:00|6660.76|6660.76|6660.76|6660.76|6660.76|6660.76|6660.76|6660.76|0
1649254440000|2022-04-06 14:14:00|6662.54|6662.54|6664.32|6664.32|6664.32|6664.32|6662.54|6662.54|0
1649254450000|2022-04-06 14:14:10|6662.54|6662.54|6664.32|6664.32|6664.32|6664.32|6662.54|6662.54|0
1649254480000|2022-04-06 14:14:40|6663.81|6663.81|6657.55|6657.55|6663.81|6663.81|6657.55|6657.55|0
1649254500000|2022-04-06 14:15:00|6659.34|6659.34|6659.45|6659.45|6659.45|6659.45|6659.34|6659.34|0
1649254510000|2022-04-06 14:15:10|6661.23|6661.23|6661.23|6661.23|6661.23|6661.23|6661.23|6661.23|0
1649254550000|2022-04-06 14:15:50|6660.9|6660.9|6652.95|6652.95|6660.9|6660.9|6652.95|6652.95|0
1649254560000|2022-04-06 14:16:00|6653.28|6653.28|6653.28|6653.28|6653.28|6653.28|6653.28|6653.28|0
1649254570000|2022-04-06 14:16:10|6652.95|6652.95|6651.94|6651.94|6652.95|6652.95|6651.94|6651.94|0
1649254590000|2022-04-06 14:16:30|6651.69|6651.69|6649.65|6649.65|6651.69|6651.69|6649.65|6649.65|0
1649254600000|2022-04-06 14:16:40|6649.53|6649.53|6649.53|6649.53|6649.53|6649.53|6649.53|6649.53|0
1649254620000|2022-04-06 14:17:00|6649.19|6649.19|6648.61|6648.61|6649.19|6649.19|6648.61|6648.61|0
1649254660000|2022-04-06 14:17:40|6648.5|6648.5|6648.5|6648.5|6648.5|6648.5|6648.5|6648.5|0
1649254670000|2022-04-06 14:17:50|6648.16|6648.16|6647.9|6647.9|6648.16|6648.16|6647.9|6647.9|0
1649254690000|2022-04-06 14:18:10|6647.78|6647.78|6647.78|6647.78|6647.78|6647.78|6647.78|6647.78|0
1649254700000|2022-04-06 14:18:20|6649.56|6649.56|6647.78|6647.78|6649.56|6649.56|6647.78|6647.78|0
1649254710000|2022-04-06 14:18:30|6648.45|6648.45|6648.57|6648.57|6648.57|6648.57|6648.45|6648.45|0
1649254720000|2022-04-06 14:18:40|6648.45|6648.45|6648.45|6648.45|6648.45|6648.45|6648.45|6648.45|0
1649254730000|2022-04-06 14:18:50|6650.23|6650.23|6650.23|6650.23|6650.23|6650.23|6650.23|6650.23|0
1649254740000|2022-04-06 14:19:00|6652.01|6652.01|6652.01|6652.01|6652.01|6652.01|6652.01|6652.01|0
1649254750000|2022-04-06 14:19:10|6652.35|6652.35|6652.35|6652.35|6652.35|6652.35|6652.35|6652.35|0
1649254780000|2022-04-06 14:19:40|6651.06|6651.06|6650.05|6650.05|6651.06|6651.06|6650.05|6650.05|0
1649254790000|2022-04-06 14:19:50|6648.27|6648.27|6646.49|6646.49|6648.27|6648.27|6646.49|6646.49|0
1649254800000|2022-04-06 14:20:00|6646.23|6646.23|6646.23|6646.23|6646.23|6646.23|6646.23|6646.23|0
1649254810000|2022-04-06 14:20:10|6644.45|6644.45|6644.45|6644.45|6644.45|6644.45|6644.45|6644.45|0
1649254860000|2022-04-06 14:21:00|6644.68|6644.68|6644.8|6644.8|6644.8|6644.8|6644.68|6644.68|0
1649254920000|2022-04-06 14:22:00|6645.13|6645.13|6643.35|6643.35|6645.13|6645.13|6643.35|6643.35|0
1649254930000|2022-04-06 14:22:10|6643.11|6643.11|6643.11|6643.11|6643.11|6643.11|6643.11|6643.11|0
1649254950000|2022-04-06 14:22:30|6642.77|6642.77|6642.77|6642.77|6642.77|6642.77|6642.77|6642.77|0
1649254960000|2022-04-06 14:22:40|6643.11|6643.11|6643.11|6643.11|6643.11|6643.11|6643.11|6643.11|0
1649255000000|2022-04-06 14:23:20|6644.89|6644.89|6646.67|6646.67|6646.67|6646.67|6644.89|6644.89|0
1649255010000|2022-04-06 14:23:30|6646.91|6646.91|6647.26|6647.26|6647.26|6647.26|6646.91|6646.91|0
1649255040000|2022-04-06 14:24:00|6645.48|6645.48|6645.48|6645.48|6645.48|6645.48|6645.48|6645.48|0
1649255050000|2022-04-06 14:24:10|6643.7|6643.7|6643.7|6643.7|6643.7|6643.7|6643.7|6643.7|0
1649255090000|2022-04-06 14:24:50|6643.45|6643.45|6646.93|6646.93|6646.93|6646.93|6643.45|6643.45|0
1649255100000|2022-04-06 14:25:00|6646.59|6646.59|6645.89|6645.89|6646.59|6646.59|6645.89|6645.89|0
1649255120000|2022-04-06 14:25:20|6646.14|6646.14|6646.14|6646.14|6646.14|6646.14|6646.14|6646.14|0
1649255130000|2022-04-06 14:25:30|6647.92|6647.92|6647.58|6647.58|6647.92|6647.92|6647.58|6647.58|0
1649255140000|2022-04-06 14:25:40|6647.7|6647.7|6647.7|6647.7|6647.7|6647.7|6647.7|6647.7|0
1649255150000|2022-04-06 14:25:50|6648.28|6648.28|6648.77|6648.77|6648.77|6648.77|6648.28|6648.28|0
1649255160000|2022-04-06 14:26:00|6648.89|6648.89|6648.42|6648.42|6648.89|6648.89|6648.42|6648.42|0
1649255170000|2022-04-06 14:26:10|6648.92|6648.92|6649.37|6649.37|6649.37|6649.37|6648.92|6648.92|0
1649255190000|2022-04-06 14:26:30|6649.25|6649.25|6649.02|6649.02|6649.25|6649.25|6649.02|6649.02|0
1649255210000|2022-04-06 14:26:50|6648.53|6648.53|6648.3|6648.3|6648.53|6648.53|6648.3|6648.3|0
1649255220000|2022-04-06 14:27:00|6648.18|6648.18|6648.18|6648.18|6648.18|6648.18|6648.18|6648.18|0
1649255240000|2022-04-06 14:27:20|6648.43|6648.43|6648.43|6648.43|6648.43|6648.43|6648.43|6648.43|0
1649255260000|2022-04-06 14:27:40|6646.65|6646.65|6646.65|6646.65|6646.65|6646.65|6646.65|6646.65|0
1649255270000|2022-04-06 14:27:50|6646.31|6646.31|6645.98|6645.98|6646.31|6646.31|6645.74|6645.74|0
1649255280000|2022-04-06 14:28:00|6646.31|6646.31|6644.28|6644.28|6646.31|6646.31|6644.28|6644.28|0
1649255290000|2022-04-06 14:28:10|6643.95|6643.95|6643.95|6643.95|6643.95|6643.95|6643.95|6643.95|0
1649255310000|2022-04-06 14:28:30|6644.28|6644.28|6644.4|6644.4|6644.4|6644.4|6644.28|6644.28|0
1649255320000|2022-04-06 14:28:40|6646.18|6646.18|6646.18|6646.18|6646.18|6646.18|6646.18|6646.18|0
1649255330000|2022-04-06 14:28:50|6644.4|6644.4|6641.1|6641.1|6644.4|6644.4|6641.1|6641.1|0
1649255350000|2022-04-06 14:29:10|6641.77|6641.77|6641.66|6641.66|6641.99|6641.99|6641.54|6641.54|0
1649255360000|2022-04-06 14:29:20|6641.54|6641.54|6641.43|6641.43|6641.54|6641.54|6641.43|6641.43|0
1649255370000|2022-04-06 14:29:30|6641.08|6641.08|6639.41|6639.41|6641.08|6641.08|6639.3|6639.3|0
1649255390000|2022-04-06 14:29:50|6637.63|6637.63|6637.37|6637.37|6637.63|6637.63|6637.37|6637.37|0
1649255400000|2022-04-06 14:30:00|6639.15|6639.15|6639.27|6639.27|6639.38|6639.38|6639.15|6639.15|0
1649255410000|2022-04-06 14:30:10|6639.04|6639.04|6639.04|6639.04|6639.37|6639.37|6639.04|6639.04|0
1649255430000|2022-04-06 14:30:30|6638.8|6638.8|6638.8|6638.8|6638.8|6638.8|6638.8|6638.8|0
1649255440000|2022-04-06 14:30:40|6637.02|6637.02|6636.78|6636.78|6637.02|6637.02|6636.78|6636.78|0
1649255460000|2022-04-06 14:31:00|6635|6635|6635|6635|6635|6635|6635|6635|0
1649255470000|2022-04-06 14:31:10|6634.53|6634.53|6634.53|6634.53|6634.53|6634.53|6634.53|6634.53|0
1649255480000|2022-04-06 14:31:20|6634.2|6634.2|6634.2|6634.2|6634.2|6634.2|6634.2|6634.2|0
1649255490000|2022-04-06 14:31:30|6634.31|6634.31|6634.52|6634.52|6634.52|6634.52|6634.31|6634.31|0
1649255500000|2022-04-06 14:31:40|6634.63|6634.63|6636.09|6636.09|6636.09|6636.09|6634.07|6634.07|0
1649255510000|2022-04-06 14:31:50|6637.87|6637.87|6637.87|6637.87|6637.87|6637.87|6637.87|6637.87|0
1649255530000|2022-04-06 14:32:10|6637.76|6637.76|6637.76|6637.76|6637.76|6637.76|6637.76|6637.76|0
1649255540000|2022-04-06 14:32:20|6637.64|6637.64|6637.4|6637.4|6637.64|6637.64|6637.4|6637.4|0
1649255550000|2022-04-06 14:32:30|6635.62|6635.62|6635.04|6635.04|6635.62|6635.62|6635.04|6635.04|0
1649255560000|2022-04-06 14:32:40|6634.77|6634.77|6634.77|6634.77|6634.77|6634.77|6634.77|6634.77|0
1649255580000|2022-04-06 14:33:00|6634.51|6634.51|6634.51|6634.51|6634.51|6634.51|6634.51|6634.51|0
1649255600000|2022-04-06 14:33:20|6636.29|6636.29|6636.29|6636.29|6636.29|6636.29|6636.29|6636.29|0
1649255610000|2022-04-06 14:33:30|6638.07|6638.07|6638.56|6638.56|6638.56|6638.56|6638.07|6638.07|0
1649255650000|2022-04-06 14:34:10|6638.81|6638.81|6639.71|6639.71|6639.71|6639.71|6638.81|6638.81|0
1649255660000|2022-04-06 14:34:20|6640.05|6640.05|6641.27|6641.27|6641.27|6641.27|6639.49|6639.49|0
1649255700000|2022-04-06 14:35:00|6641.52|6641.52|6641.51|6641.51|6641.52|6641.52|6641.27|6641.27|0
1649255710000|2022-04-06 14:35:10|6641.77|6641.77|6641.77|6641.77|6641.77|6641.77|6641.77|6641.77|0
1649255720000|2022-04-06 14:35:20|6642.1|6642.1|6641.77|6641.77|6642.1|6642.1|6641.77|6641.77|0
1649255730000|2022-04-06 14:35:30|6639.99|6639.99|6639.99|6639.99|6639.99|6639.99|6639.99|6639.99|0
1649255740000|2022-04-06 14:35:40|6640.32|6640.32|6642.1|6642.1|6642.1|6642.1|6640.32|6640.32|0
1649255760000|2022-04-06 14:36:00|6641.99|6641.99|6637.61|6637.61|6641.99|6641.99|6637.28|6637.28|0
1649255790000|2022-04-06 14:36:30|6639.39|6639.39|6639.39|6639.39|6639.39|6639.39|6639.39|6639.39|0
1649255800000|2022-04-06 14:36:40|6639.73|6639.73|6639.73|6639.73|6639.73|6639.73|6639.39|6639.39|0
1649255810000|2022-04-06 14:36:50|6639.39|6639.39|6639.39|6639.39|6639.39|6639.39|6639.39|6639.39|0
1649255820000|2022-04-06 14:37:00|6637.61|6637.61|6637.61|6637.61|6637.61|6637.61|6637.61|6637.61|0
1649255850000|2022-04-06 14:37:30|6637.5|6637.5|6637.27|6637.27|6637.5|6637.5|6637.27|6637.27|0
1649255880000|2022-04-06 14:38:00|6637.03|6637.03|6635.84|6635.84|6637.03|6637.03|6635.59|6635.59|0
1649255890000|2022-04-06 14:38:10|6636.17|6636.17|6636.17|6636.17|6636.17|6636.17|6636.17|6636.17|0
1649255910000|2022-04-06 14:38:30|6638.07|6638.07|6638.07|6638.07|6638.07|6638.07|6638.07|6638.07|0
1649255920000|2022-04-06 14:38:40|6639.06|6639.06|6641.17|6641.17|6641.17|6641.17|6639.06|6639.06|0
1649255930000|2022-04-06 14:38:50|6641.51|6641.51|6641.51|6641.51|6641.51|6641.51|6641.51|6641.51|0
1649255940000|2022-04-06 14:39:00|6641.84|6641.84|6641.84|6641.84|6641.84|6641.84|6641.84|6641.84|0
1649255960000|2022-04-06 14:39:20|6642.11|6642.11|6642.59|6642.59|6642.59|6642.59|6642.11|6642.11|0
1649255970000|2022-04-06 14:39:30|6642.85|6642.85|6642.51|6642.51|6642.85|6642.85|6642.51|6642.51|0
1649255980000|2022-04-06 14:39:40|6642.02|6642.02|6642.02|6642.02|6642.02|6642.02|6642.02|6642.02|0
1649255990000|2022-04-06 14:39:50|6642.27|6642.27|6642.27|6642.27|6642.27|6642.27|6642.27|6642.27|0
1649256000000|2022-04-06 14:40:00|6641.93|6641.93|6640.41|6640.41|6641.93|6641.93|6640.15|6640.15|0
1649256050000|2022-04-06 14:40:50|6640.75|6640.75|6640.75|6640.75|6640.75|6640.75|6640.75|6640.75|0
1649256060000|2022-04-06 14:41:00|6641|6641|6641|6641|6641|6641|6641|6641|0
1649256110000|2022-04-06 14:41:50|6640.75|6640.75|6640.5|6640.5|6640.75|6640.75|6640.5|6640.5|0
1649256120000|2022-04-06 14:42:00|6640.62|6640.62|6640.62|6640.62|6640.62|6640.62|6640.62|6640.62|0
1649256140000|2022-04-06 14:42:20|6640.73|6640.73|6640.62|6640.62|6640.73|6640.73|6640.62|6640.62|0
1649256150000|2022-04-06 14:42:30|6640.39|6640.39|6640.66|6640.66|6641|6641|6640.39|6640.39|0
1649256170000|2022-04-06 14:42:50|6642.44|6642.44|6640.41|6640.41|6642.44|6642.44|6640.41|6640.41|0
1649256190000|2022-04-06 14:43:10|6636.85|6636.85|6636.85|6636.85|6636.85|6636.85|6636.85|6636.85|0
1649256200000|2022-04-06 14:43:20|6636.74|6636.74|6638.27|6638.27|6638.52|6638.52|6636.74|6636.74|0
1649256210000|2022-04-06 14:43:30|6638.16|6638.16|6638.04|6638.04|6638.16|6638.16|6637.92|6637.92|0
1649256230000|2022-04-06 14:43:50|6638.29|6638.29|6638.62|6638.62|6638.62|6638.62|6638.29|6638.29|0
1649256250000|2022-04-06 14:44:10|6638.38|6638.38|6637.82|6637.82|6638.38|6638.38|6637.82|6637.82|0
1649256260000|2022-04-06 14:44:20|6638.07|6638.07|6638.07|6638.07|6638.07|6638.07|6638.07|6638.07|0
1649256280000|2022-04-06 14:44:40|6640.52|6640.52|6642.21|6642.21|6642.21|6642.21|6640.43|6640.43|0
1649256300000|2022-04-06 14:45:00|6640.43|6640.43|6640.43|6640.43|6640.43|6640.43|6640.43|6640.43|0
1649256310000|2022-04-06 14:45:10|6640.54|6640.54|6640.31|6640.31|6640.54|6640.54|6640.31|6640.31|0
1649256330000|2022-04-06 14:45:30|6642.77|6642.77|6642.77|6642.77|6642.77|6642.77|6642.77|6642.77|0
1649256340000|2022-04-06 14:45:40|6642.5|6642.5|6642.5|6642.5|6642.5|6642.5|6642.5|6642.5|0
1649256350000|2022-04-06 14:45:50|6642.39|6642.39|6640.61|6640.61|6642.39|6642.39|6640.61|6640.61|0
1649256360000|2022-04-06 14:46:00|6640.49|6640.49|6640.49|6640.49|6640.49|6640.49|6640.49|6640.49|0
1649256370000|2022-04-06 14:46:10|6640.37|6640.37|6640.37|6640.37|6640.37|6640.37|6640.37|6640.37|0
1649256380000|2022-04-06 14:46:20|6640.62|6640.62|6642.15|6642.15|6642.4|6642.4|6640.62|6640.62|0
1649256420000|2022-04-06 14:47:00|6640.37|6640.37|6636.81|6636.81|6640.37|6640.37|6636.81|6636.81|0
1649256430000|2022-04-06 14:47:10|6636.48|6636.48|6636|6636|6636.48|6636.48|6636|6636|0
1649256460000|2022-04-06 14:47:40|6634.22|6634.22|6634.22|6634.22|6634.22|6634.22|6634.22|6634.22|0
1649256470000|2022-04-06 14:47:50|6633.97|6633.97|6633.97|6633.97|6633.97|6633.97|6633.97|6633.97|0
1649256480000|2022-04-06 14:48:00|6632.19|6632.19|6631.27|6631.27|6632.19|6632.19|6631.27|6631.27|0
1649256490000|2022-04-06 14:48:10|6631.01|6631.01|6630.52|6630.52|6631.01|6631.01|6630.52|6630.52|0
1649256500000|2022-04-06 14:48:20|6630.29|6630.29|6630.29|6630.29|6630.29|6630.29|6630.29|6630.29|0
1649256510000|2022-04-06 14:48:30|6628.84|6628.84|6627.92|6627.92|6628.84|6628.84|6626.14|6626.14|0
1649256520000|2022-04-06 14:48:40|6628.17|6628.17|6628.17|6628.17|6628.17|6628.17|6628.17|6628.17|0
1649256540000|2022-04-06 14:49:00|6628.5|6628.5|6628.5|6628.5|6628.5|6628.5|6628.5|6628.5|0
1649256580000|2022-04-06 14:49:40|6628.39|6628.39|6628.39|6628.39|6628.39|6628.39|6628.39|6628.39|0
1649256650000|2022-04-06 14:50:50|6628.5|6628.5|6628.74|6628.74|6628.74|6628.74|6628.5|6628.5|0
1649256660000|2022-04-06 14:51:00|6628.85|6628.85|6627.07|6627.07|6628.85|6628.85|6627.07|6627.07|0
1649256670000|2022-04-06 14:51:10|6625.29|6625.29|6625.29|6625.29|6625.29|6625.29|6625.29|6625.29|0
1649256680000|2022-04-06 14:51:20|6625.41|6625.41|6627.19|6627.19|6627.19|6627.19|6625.41|6625.41|0
1649256710000|2022-04-06 14:51:50|6627.3|6627.3|6627.3|6627.3|6627.3|6627.3|6627.3|6627.3|0
1649256720000|2022-04-06 14:52:00|6627.64|6627.64|6627.64|6627.64|6627.64|6627.64|6627.64|6627.64|0
1649256730000|2022-04-06 14:52:10|6627.3|6627.3|6627.3|6627.3|6627.3|6627.3|6627.3|6627.3|0
1649256770000|2022-04-06 14:52:50|6629.91|6629.91|6629.91|6629.91|6629.91|6629.91|6629.91|6629.91|0
1649256780000|2022-04-06 14:53:00|6631.69|6631.69|6632.16|6632.16|6632.16|6632.16|6631.69|6631.69|0
1649256840000|2022-04-06 14:54:00|6631.57|6631.57|6631.57|6631.57|6631.57|6631.57|6631.57|6631.57|0
1649256880000|2022-04-06 14:54:40|6631.33|6631.33|6631.33|6631.33|6631.33|6631.33|6631.33|6631.33|0
1649256930000|2022-04-06 14:55:30|6631.59|6631.59|6631.59|6631.59|6631.59|6631.59|6631.59|6631.59|0
1649256950000|2022-04-06 14:55:50|6631.48|6631.48|6631.59|6631.59|6631.59|6631.59|6631.48|6631.48|0
1649257000000|2022-04-06 14:56:40|6631.82|6631.82|6631.82|6631.82|6631.82|6631.82|6631.82|6631.82|0
1649257020000|2022-04-06 14:57:00|6631.59|6631.59|6631.59|6631.59|6631.59|6631.59|6631.48|6631.48|0
1649257040000|2022-04-06 14:57:20|6629.81|6629.81|6629.81|6629.81|6630.15|6630.15|6629.81|6629.81|0
1649257050000|2022-04-06 14:57:30|6631.59|6631.59|6631.59|6631.59|6631.59|6631.59|6631.59|6631.59|0
1649257080000|2022-04-06 14:58:00|6632.08|6632.08|6632.08|6632.08|6632.08|6632.08|6632.08|6632.08|0
1649257090000|2022-04-06 14:58:10|6631.84|6631.84|6631.24|6631.24|6631.84|6631.84|6631.24|6631.24|0
1649257100000|2022-04-06 14:58:20|6629.46|6629.46|6629.46|6629.46|6629.46|6629.46|6629.46|6629.46|0
1649257110000|2022-04-06 14:58:30|6629.12|6629.12|6629.12|6629.12|6629.12|6629.12|6629.12|6629.12|0
1649257120000|2022-04-06 14:58:40|6629.79|6629.79|6629.79|6629.79|6629.79|6629.79|6629.79|6629.79|0
1649257140000|2022-04-06 14:59:00|6629.91|6629.91|6629.91|6629.91|6629.91|6629.91|6629.91|6629.91|0
1649257160000|2022-04-06 14:59:20|6630.03|6630.03|6630.26|6630.26|6630.26|6630.26|6630.03|6630.03|0
1649257170000|2022-04-06 14:59:30|6630.37|6630.37|6632.15|6632.15|6632.15|6632.15|6630.37|6630.37|0
1649257180000|2022-04-06 14:59:40|6631.82|6631.82|6633.6|6633.6|6633.6|6633.6|6631.82|6631.82|0
1649257190000|2022-04-06 14:59:50|6635.38|6635.38|6635.49|6635.49|6635.49|6635.49|6635.38|6635.38|0
1649257250000|2022-04-06 15:00:50|6633.71|6633.71|6633.71|6633.71|6633.71|6633.71|6633.71|6633.71|0
1649257260000|2022-04-06 15:01:00|6633.47|6633.47|6633.47|6633.47|6633.47|6633.47|6633.47|6633.47|0
1649257280000|2022-04-06 15:01:20|6633.8|6633.8|6633.8|6633.8|6633.8|6633.8|6633.8|6633.8|0
1649257290000|2022-04-06 15:01:30|6633.54|6633.54|6633.28|6633.28|6633.54|6633.54|6633.28|6633.28|0
1649257360000|2022-04-06 15:02:40|6632.78|6632.78|6632.78|6632.78|6632.78|6632.78|6632.78|6632.78|0
1649257370000|2022-04-06 15:02:50|6631|6631|6632.09|6632.09|6632.09|6632.09|6631|6631|0
1649257390000|2022-04-06 15:03:10|6631.75|6631.75|6630.83|6630.83|6631.75|6631.75|6630.83|6630.83|0
1649257400000|2022-04-06 15:03:20|6630.6|6630.6|6630.11|6630.11|6630.6|6630.6|6630.11|6630.11|0
1649257420000|2022-04-06 15:03:40|6630.69|6630.69|6630.69|6630.69|6630.69|6630.69|6630.69|6630.69|0
1649257430000|2022-04-06 15:03:50|6630.92|6630.92|6630.81|6630.81|6630.92|6630.92|6630.81|6630.81|0
1649257450000|2022-04-06 15:04:10|6630.92|6630.92|6630.59|6630.59|6630.92|6630.92|6630.59|6630.59|0
1649257480000|2022-04-06 15:04:40|6630.25|6630.25|6630.59|6630.59|6630.59|6630.59|6630.25|6630.25|0
1649257490000|2022-04-06 15:04:50|6630.25|6630.25|6630.13|6630.13|6630.25|6630.25|6630.13|6630.13|0
1649257500000|2022-04-06 15:05:00|6629.9|6629.9|6629.9|6629.9|6629.9|6629.9|6629.9|6629.9|0
1649257510000|2022-04-06 15:05:10|6629.55|6629.55|6629.55|6629.55|6629.55|6629.55|6629.55|6629.55|0
1649257520000|2022-04-06 15:05:20|6629.79|6629.79|6629.79|6629.79|6629.79|6629.79|6629.79|6629.79|0
1649257560000|2022-04-06 15:06:00|6627.76|6627.76|6627.76|6627.76|6627.76|6627.76|6627.76|6627.76|0
1649257580000|2022-04-06 15:06:20|6629.54|6629.54|6629.54|6629.54|6629.54|6629.54|6629.54|6629.54|0
1649257590000|2022-04-06 15:06:30|6629.66|6629.66|6629.66|6629.66|6629.66|6629.66|6629.66|6629.66|0
1649257620000|2022-04-06 15:07:00|6629.9|6629.9|6629.9|6629.9|6629.9|6629.9|6629.9|6629.9|0
1649257640000|2022-04-06 15:07:20|6630.02|6630.02|6628.24|6628.24|6630.02|6630.02|6628.24|6628.24|0
1649257700000|2022-04-06 15:08:20|6628.35|6628.35|6628.35|6628.35|6628.35|6628.35|6628.35|6628.35|0
1649257740000|2022-04-06 15:09:00|6628.47|6628.47|6628.47|6628.47|6628.47|6628.47|6628.47|6628.47|0
1649257770000|2022-04-06 15:09:30|6628.59|6628.59|6628.59|6628.59|6628.59|6628.59|6628.59|6628.59|0
1649257780000|2022-04-06 15:09:40|6628.24|6628.24|6628.12|6628.12|6628.24|6628.24|6628.12|6628.12|0
1649257800000|2022-04-06 15:10:00|6626.34|6626.34|6626.34|6626.34|6626.34|6626.34|6626.34|6626.34|0
1649257810000|2022-04-06 15:10:10|6628.46|6628.46|6628.46|6628.46|6628.46|6628.46|6628.46|6628.46|0
1649257820000|2022-04-06 15:10:20|6628.57|6628.57|6628.57|6628.57|6628.57|6628.57|6628.57|6628.57|0
1649257840000|2022-04-06 15:10:40|6630.35|6630.35|6630.35|6630.35|6630.35|6630.35|6630.35|6630.35|0
1649257860000|2022-04-06 15:11:00|6631.18|6631.18|6631.18|6631.18|6631.18|6631.18|6631.18|6631.18|0
1649257900000|2022-04-06 15:11:40|6631.41|6631.41|6631.41|6631.41|6631.41|6631.41|6631.41|6631.41|0
1649257910000|2022-04-06 15:11:50|6631.08|6631.08|6630.73|6630.73|6631.08|6631.08|6630.73|6630.73|0
1649257920000|2022-04-06 15:12:00|6631.07|6631.07|6631.07|6631.07|6631.07|6631.07|6631.07|6631.07|0
1649257930000|2022-04-06 15:12:10|6631.18|6631.18|6631.18|6631.18|6631.18|6631.18|6631.18|6631.18|0
1649257940000|2022-04-06 15:12:20|6631.3|6631.3|6631.55|6631.55|6631.55|6631.55|6631.3|6631.3|0
1649257950000|2022-04-06 15:12:30|6631.81|6631.81|6631.81|6631.81|6631.81|6631.81|6631.81|6631.81|0
1649257960000|2022-04-06 15:12:40|6631.69|6631.69|6632.03|6632.03|6632.03|6632.03|6631.69|6631.69|0
1649257970000|2022-04-06 15:12:50|6632.15|6632.15|6632.15|6632.15|6632.15|6632.15|6632.15|6632.15|0
1649257990000|2022-04-06 15:13:10|6633.93|6633.93|6634.04|6634.04|6634.04|6634.04|6633.93|6633.93|0
1649258000000|2022-04-06 15:13:20|6634.29|6634.29|6634.4|6634.4|6634.74|6634.74|6634.29|6634.29|0
1649258020000|2022-04-06 15:13:40|6634.16|6634.16|6634.16|6634.16|6634.16|6634.16|6634.16|6634.16|0
1649258030000|2022-04-06 15:13:50|6634.27|6634.27|6634.27|6634.27|6634.27|6634.27|6634.27|6634.27|0
1649258060000|2022-04-06 15:14:20|6634.03|6634.03|6634.03|6634.03|6634.03|6634.03|6634.03|6634.03|0
1649258070000|2022-04-06 15:14:30|6634.14|6634.14|6635.94|6635.94|6635.94|6635.94|6634.03|6634.03|0
1649258090000|2022-04-06 15:14:50|6635.82|6635.82|6636.61|6636.61|6636.61|6636.61|6635.82|6635.82|0
1649258100000|2022-04-06 15:15:00|6636.36|6636.36|6634.58|6634.58|6636.36|6636.36|6634.58|6634.58|0
1649258110000|2022-04-06 15:15:10|6634.83|6634.83|6635.09|6635.09|6635.09|6635.09|6634.83|6634.83|0
1649258120000|2022-04-06 15:15:20|6635.34|6635.34|6635.34|6635.34|6635.34|6635.34|6635.34|6635.34|0
1649258140000|2022-04-06 15:15:40|6635.46|6635.46|6635.46|6635.46|6635.46|6635.46|6635.46|6635.46|0
1649258150000|2022-04-06 15:15:50|6635.21|6635.21|6635.47|6635.47|6635.47|6635.47|6635.21|6635.21|0
1649258160000|2022-04-06 15:16:00|6639.37|6639.37|6638.7|6638.7|6639.37|6639.37|6638.7|6638.7|0
1649258190000|2022-04-06 15:16:30|6638.81|6638.81|6638.81|6638.81|6638.81|6638.81|6638.81|6638.81|0
1649258200000|2022-04-06 15:16:40|6639.06|6639.06|6639.06|6639.06|6639.06|6639.06|6639.06|6639.06|0
1649258210000|2022-04-06 15:16:50|6639.4|6639.4|6638.29|6638.29|6639.64|6639.64|6638.29|6638.29|0
1649258220000|2022-04-06 15:17:00|6640.07|6640.07|6639.96|6639.96|6640.07|6640.07|6639.96|6639.96|0
1649258230000|2022-04-06 15:17:10|6641.74|6641.74|6641.74|6641.74|6641.74|6641.74|6641.74|6641.74|0
1649258240000|2022-04-06 15:17:20|6643.52|6643.52|6643.52|6643.52|6643.52|6643.52|6643.52|6643.52|0
1649258260000|2022-04-06 15:17:40|6643.29|6643.29|6641.74|6641.74|6643.52|6643.52|6641.74|6641.74|0
1649258290000|2022-04-06 15:18:10|6639.96|6639.96|6639.96|6639.96|6639.96|6639.96|6639.96|6639.96|0
1649258320000|2022-04-06 15:18:40|6640.07|6640.07|6639.83|6639.83|6640.07|6640.07|6639.83|6639.83|0
1649258340000|2022-04-06 15:19:00|6639.94|6639.94|6643.62|6643.62|6643.62|6643.62|6639.94|6639.94|0
1649258350000|2022-04-06 15:19:10|6643.87|6643.87|6644.13|6644.13|6644.39|6644.39|6643.62|6643.62|0
1649258360000|2022-04-06 15:19:20|6644.36|6644.36|6644.36|6644.36|6644.36|6644.36|6644.36|6644.36|0
1649258390000|2022-04-06 15:19:50|6644.48|6644.48|6644.92|6644.92|6644.92|6644.92|6644.24|6644.24|0
1649258400000|2022-04-06 15:20:00|6645.03|6645.03|6645.03|6645.03|6645.03|6645.03|6645.03|6645.03|0
1649258410000|2022-04-06 15:20:10|6645.15|6645.15|6645.15|6645.15|6645.15|6645.15|6645.15|6645.15|0
1649258420000|2022-04-06 15:20:20|6646.93|6646.93|6649.04|6649.04|6649.04|6649.04|6646.93|6646.93|0
1649258430000|2022-04-06 15:20:30|6648.8|6648.8|6648.91|6648.91|6648.91|6648.91|6648.8|6648.8|0
1649258440000|2022-04-06 15:20:40|6649.03|6649.03|6649.03|6649.03|6649.03|6649.03|6649.03|6649.03|0
1649258460000|2022-04-06 15:21:00|6649.15|6649.15|6642.89|6642.89|6649.15|6649.15|6642.89|6642.89|0
1649258470000|2022-04-06 15:21:10|6642.55|6642.55|6643.22|6643.22|6643.22|6643.22|6642.55|6642.55|0
1649258480000|2022-04-06 15:21:20|6643.56|6643.56|6643.92|6643.92|6643.92|6643.92|6643.22|6643.22|0
1649258490000|2022-04-06 15:21:30|6644.04|6644.04|6643.92|6643.92|6644.04|6644.04|6643.92|6643.92|0
1649258500000|2022-04-06 15:21:40|6644.04|6644.04|6644.82|6644.82|6644.82|6644.82|6644.04|6644.04|0
1649258510000|2022-04-06 15:21:50|6644.59|6644.59|6644.59|6644.59|6644.59|6644.59|6644.59|6644.59|0
1649258540000|2022-04-06 15:22:20|6644.35|6644.35|6644.23|6644.23|6644.35|6644.35|6644.23|6644.23|0
1649258550000|2022-04-06 15:22:30|6646.01|6646.01|6648.74|6648.74|6648.74|6648.74|6646.01|6646.01|0
1649258560000|2022-04-06 15:22:40|6649.07|6649.07|6649.07|6649.07|6649.07|6649.07|6649.07|6649.07|0
1649258590000|2022-04-06 15:23:10|6649.41|6649.41|6649.41|6649.41|6649.41|6649.41|6649.41|6649.41|0
1649258600000|2022-04-06 15:23:20|6649.16|6649.16|6646.3|6646.3|6649.16|6649.16|6646.3|6646.3|0
1649258610000|2022-04-06 15:23:30|6646.07|6646.07|6645.5|6645.5|6646.07|6646.07|6645.5|6645.5|0
1649258620000|2022-04-06 15:23:40|6645.01|6645.01|6642.98|6642.98|6645.01|6645.01|6642.98|6642.98|0
1649258630000|2022-04-06 15:23:50|6642.65|6642.65|6642.89|6642.89|6643.23|6643.23|6642.65|6642.65|0
1649258650000|2022-04-06 15:24:10|6644.67|6644.67|6646.8|6646.8|6646.8|6646.8|6644.67|6644.67|0
1649258660000|2022-04-06 15:24:20|6646.69|6646.69|6648.47|6648.47|6648.47|6648.47|6646.69|6646.69|0
1649258670000|2022-04-06 15:24:30|6649.47|6649.47|6649.4|6649.4|6649.47|6649.47|6649.14|6649.14|0
1649258680000|2022-04-06 15:24:40|6649.74|6649.74|6649.74|6649.74|6649.74|6649.74|6649.74|6649.74|0
1649258690000|2022-04-06 15:24:50|6647.96|6647.96|6647.96|6647.96|6647.96|6647.96|6647.96|6647.96|0
1649258700000|2022-04-06 15:25:00|6648.07|6648.07|6648.07|6648.07|6648.07|6648.07|6648.07|6648.07|0
1649258710000|2022-04-06 15:25:10|6648.41|6648.41|6650.53|6650.53|6650.53|6650.53|6648.16|6648.16|0
1649258720000|2022-04-06 15:25:20|6650.79|6650.79|6650.79|6650.79|6651.46|6651.46|6650.79|6650.79|0
1649258730000|2022-04-06 15:25:30|6650.45|6650.45|6650.45|6650.45|6650.45|6650.45|6650.45|6650.45|0
1649258740000|2022-04-06 15:25:40|6650.79|6650.79|6650.79|6650.79|6650.79|6650.79|6650.79|6650.79|0
1649258750000|2022-04-06 15:25:50|6650.56|6650.56|6650.96|6650.96|6650.96|6650.96|6650.22|6650.22|0
1649258760000|2022-04-06 15:26:00|6651.45|6651.45|6655.35|6655.35|6655.35|6655.35|6651.45|6651.45|0
1649258770000|2022-04-06 15:26:10|6655.69|6655.69|6655.69|6655.69|6655.69|6655.69|6655.69|6655.69|0
1649258780000|2022-04-06 15:26:20|6655.35|6655.35|6655.35|6655.35|6655.35|6655.35|6655.35|6655.35|0
1649258790000|2022-04-06 15:26:30|6655.47|6655.47|6655.4|6655.4|6655.47|6655.47|6654.73|6654.73|0
1649258800000|2022-04-06 15:26:40|6655.65|6655.65|6657.43|6657.43|6657.43|6657.43|6655.65|6655.65|0
1649258810000|2022-04-06 15:26:50|6657.31|6657.31|6657.43|6657.43|6657.43|6657.43|6657.31|6657.31|0
1649258820000|2022-04-06 15:27:00|6658.17|6658.17|6659.83|6659.83|6659.95|6659.95|6658.17|6658.17|0
1649258830000|2022-04-06 15:27:10|6659.95|6659.95|6659.95|6659.95|6660.06|6660.06|6659.95|6659.95|0
1649258840000|2022-04-06 15:27:20|6658.17|6658.17|6660.06|6660.06|6660.06|6660.06|6658.17|6658.17|0
1649258850000|2022-04-06 15:27:30|6658.28|6658.28|6656.17|6656.17|6658.28|6658.28|6655.83|6655.83|0
1649258870000|2022-04-06 15:27:50|6656.05|6656.05|6656.05|6656.05|6656.05|6656.05|6656.05|6656.05|0
1649258880000|2022-04-06 15:28:00|6656.31|6656.31|6656.31|6656.31|6656.65|6656.65|6656.31|6656.31|0
1649258890000|2022-04-06 15:28:10|6655.98|6655.98|6655.98|6655.98|6656.65|6656.65|6655.98|6655.98|0
1649258900000|2022-04-06 15:28:20|6655.47|6655.47|6655.47|6655.47|6655.47|6655.47|6655.22|6655.22|0
1649258920000|2022-04-06 15:28:40|6654.46|6654.46|6651.87|6651.87|6654.46|6654.46|6651.87|6651.87|0
1649258930000|2022-04-06 15:28:50|6651.53|6651.53|6651.65|6651.65|6651.65|6651.65|6651.53|6651.53|0
1649258940000|2022-04-06 15:29:00|6651.89|6651.89|6651.89|6651.89|6651.89|6651.89|6651.89|6651.89|0
1649258950000|2022-04-06 15:29:10|6652.23|6652.23|6655.09|6655.09|6655.09|6655.09|6651.89|6651.89|0
1649258960000|2022-04-06 15:29:20|6654.75|6654.75|6657.57|6657.57|6657.81|6657.81|6654.75|6654.75|0
1649258970000|2022-04-06 15:29:30|6657.68|6657.68|6655.9|6655.9|6657.68|6657.68|6655.9|6655.9|0
1649258980000|2022-04-06 15:29:40|6656.16|6656.16|6657.96|6657.96|6658.64|6658.64|6656.16|6656.16|0
1649258990000|2022-04-06 15:29:50|6657.62|6657.62|6658.89|6658.89|6658.89|6658.89|6657.62|6657.62|0
1649315710000|2022-04-07 07:15:10|6707.83|6707.83|6709.61|6709.61|6709.61|6709.61|6707.83|6707.83|0
1649315720000|2022-04-07 07:15:20|6711.39|6711.39|6724.07|6724.07|6724.07|6724.07|6711.39|6711.39|0
1649315730000|2022-04-07 07:15:30|6724.81|6724.81|6725.14|6725.14|6725.48|6725.48|6724.81|6724.81|0
1649315740000|2022-04-07 07:15:40|6726.92|6726.92|6726.92|6726.92|6726.92|6726.92|6726.92|6726.92|0
1649315750000|2022-04-07 07:15:50|6727.26|6727.26|6727.49|6727.49|6727.49|6727.49|6727.26|6727.26|0
1649315760000|2022-04-07 07:16:00|6729.27|6729.27|6728.93|6728.93|6729.27|6729.27|6728.93|6728.93|0
1649315770000|2022-04-07 07:16:10|6728.69|6728.69|6728.69|6728.69|6728.69|6728.69|6728.69|6728.69|0
1649315780000|2022-04-07 07:16:20|6728.93|6728.93|6728.93|6728.93|6728.93|6728.93|6728.93|6728.93|0
1649315790000|2022-04-07 07:16:30|6728.6|6728.6|6728.6|6728.6|6728.6|6728.6|6728.6|6728.6|0
1649315830000|2022-04-07 07:17:10|6728.26|6728.26|6724.7|6724.7|6728.26|6728.26|6724.7|6724.7|0
1649315840000|2022-04-07 07:17:20|6725.37|6725.37|6728.06|6728.06|6728.06|6728.06|6725.37|6725.37|0
1649315850000|2022-04-07 07:17:30|6729.29|6729.29|6732.27|6732.27|6732.61|6732.61|6729.04|6729.04|0
1649315860000|2022-04-07 07:17:40|6734.05|6734.05|6735.83|6735.83|6735.83|6735.83|6734.05|6734.05|0
1649315870000|2022-04-07 07:17:50|6736.29|6736.29|6736.29|6736.29|6736.29|6736.29|6736.29|6736.29|0
1649315880000|2022-04-07 07:18:00|6736.63|6736.63|6736.88|6736.88|6737.12|6737.12|6736.63|6736.63|0
1649315890000|2022-04-07 07:18:10|6736.63|6736.63|6736.63|6736.63|6736.63|6736.63|6736.63|6736.63|0
1649315900000|2022-04-07 07:18:20|6731.29|6731.29|6731.29|6731.29|6731.29|6731.29|6731.29|6731.29|0
1649315930000|2022-04-07 07:18:50|6730.95|6730.95|6730.95|6730.95|6730.95|6730.95|6730.95|6730.95|0
1649315950000|2022-04-07 07:19:10|6731.2|6731.2|6731.2|6731.2|6731.2|6731.2|6731.2|6731.2|0
1649315980000|2022-04-07 07:19:40|6729.42|6729.42|6729.42|6729.42|6729.42|6729.42|6729.42|6729.42|0
1649315990000|2022-04-07 07:19:50|6729.95|6729.95|6729.95|6729.95|6729.95|6729.95|6729.95|6729.95|0
1649316000000|2022-04-07 07:20:00|6730.28|6730.28|6730.28|6730.28|6730.28|6730.28|6730.28|6730.28|0
1649316010000|2022-04-07 07:20:10|6732.06|6732.06|6733.84|6733.84|6733.84|6733.84|6732.06|6732.06|0
1649316020000|2022-04-07 07:20:20|6732.06|6732.06|6725.8|6725.8|6732.06|6732.06|6725.8|6725.8|0
1649316030000|2022-04-07 07:20:30|6725.69|6725.69|6725.69|6725.69|6725.69|6725.69|6725.69|6725.69|0
1649316040000|2022-04-07 07:20:40|6727.47|6727.47|6726.46|6726.46|6727.47|6727.47|6726.46|6726.46|0
1649316050000|2022-04-07 07:20:50|6726.2|6726.2|6724.96|6724.96|6726.2|6726.2|6724.96|6724.96|0
1649316060000|2022-04-07 07:21:00|6726.74|6726.74|6727.41|6727.41|6727.41|6727.41|6726.74|6726.74|0
1649316070000|2022-04-07 07:21:10|6727.75|6727.75|6727.75|6727.75|6727.75|6727.75|6727.75|6727.75|0
1649316080000|2022-04-07 07:21:20|6729.53|6729.53|6729.53|6729.53|6729.53|6729.53|6729.53|6729.53|0
1649316100000|2022-04-07 07:21:40|6729.65|6729.65|6729.65|6729.65|6729.65|6729.65|6729.65|6729.65|0
1649316110000|2022-04-07 07:21:50|6727.87|6727.87|6727.87|6727.87|6727.87|6727.87|6727.87|6727.87|0
1649316120000|2022-04-07 07:22:00|6729.65|6729.65|6729.65|6729.65|6729.65|6729.65|6729.65|6729.65|0
1649316130000|2022-04-07 07:22:10|6733.21|6733.21|6734.19|6734.19|6734.19|6734.19|6733.21|6733.21|0
1649316140000|2022-04-07 07:22:20|6734.44|6734.44|6732.66|6732.66|6734.44|6734.44|6732.66|6732.66|0
1649316150000|2022-04-07 07:22:30|6733.01|6733.01|6733.01|6733.01|6734.79|6734.79|6733.01|6733.01|0
1649316160000|2022-04-07 07:22:40|6731.84|6731.84|6728.38|6728.38|6731.84|6731.84|6728.38|6728.38|0
1649316170000|2022-04-07 07:22:50|6728.05|6728.05|6727.06|6727.06|6728.05|6728.05|6727.06|6727.06|0
1649316180000|2022-04-07 07:23:00|6725.28|6725.28|6725.53|6725.53|6725.53|6725.53|6725.28|6725.28|0
1649316190000|2022-04-07 07:23:10|6725.87|6725.87|6725.87|6725.87|6725.87|6725.87|6725.87|6725.87|0
1649316220000|2022-04-07 07:23:40|6721.98|6721.98|6721.98|6721.98|6721.98|6721.98|6721.98|6721.98|0
1649316230000|2022-04-07 07:23:50|6722.65|6722.65|6722.65|6722.65|6722.65|6722.65|6722.65|6722.65|0
1649316250000|2022-04-07 07:24:10|6722.31|6722.31|6722.31|6722.31|6722.31|6722.31|6722.31|6722.31|0
1649316280000|2022-04-07 07:24:40|6721.57|6721.57|6721.57|6721.57|6721.57|6721.57|6721.57|6721.57|0
1649316300000|2022-04-07 07:25:00|6719.79|6719.79|6723.35|6723.35|6723.35|6723.35|6719.79|6719.79|0
1649316330000|2022-04-07 07:25:30|6722.66|6722.66|6722.66|6722.66|6722.66|6722.66|6722.66|6722.66|0
1649316340000|2022-04-07 07:25:40|6722.77|6722.77|6722.77|6722.77|6722.77|6722.77|6722.77|6722.77|0
1649316350000|2022-04-07 07:25:50|6720.99|6720.99|6717.43|6717.43|6720.99|6720.99|6717.43|6717.43|0
1649316370000|2022-04-07 07:26:10|6717.19|6717.19|6717.19|6717.19|6717.19|6717.19|6717.19|6717.19|0
1649316390000|2022-04-07 07:26:30|6717.42|6717.42|6717.42|6717.42|6717.42|6717.42|6717.42|6717.42|0
1649316440000|2022-04-07 07:27:20|6717.88|6717.88|6717.44|6717.44|6718.11|6718.11|6717.44|6717.44|0
1649316460000|2022-04-07 07:27:40|6710.32|6710.32|6710.33|6710.33|6710.67|6710.67|6710.32|6710.32|0
1649316470000|2022-04-07 07:27:50|6712.11|6712.11|6711.87|6711.87|6712.11|6712.11|6711.87|6711.87|0
1649316480000|2022-04-07 07:28:00|6708.3|6708.3|6708.3|6708.3|6708.3|6708.3|6708.3|6708.3|0
1649316490000|2022-04-07 07:28:10|6708.04|6708.04|6711.36|6711.36|6711.36|6711.36|6708.04|6708.04|0
1649316500000|2022-04-07 07:28:20|6709.57|6709.57|6709.57|6709.57|6709.57|6709.57|6709.57|6709.57|0
1649316510000|2022-04-07 07:28:30|6709.31|6709.31|6707.53|6707.53|6709.31|6709.31|6707.53|6707.53|0
1649316530000|2022-04-07 07:28:50|6707|6707|6707|6707|6707|6707|6707|6707|0
1649316540000|2022-04-07 07:29:00|6705.85|6705.85|6702.29|6702.29|6705.85|6705.85|6702.29|6702.29|0
1649316550000|2022-04-07 07:29:10|6703.57|6703.57|6702.56|6702.56|6703.57|6703.57|6702.56|6702.56|0
1649316560000|2022-04-07 07:29:20|6702.9|6702.9|6704.68|6704.68|6704.68|6704.68|6702.9|6702.9|0
1649316570000|2022-04-07 07:29:30|6705.76|6705.76|6705.76|6705.76|6705.76|6705.76|6705.76|6705.76|0
1649316580000|2022-04-07 07:29:40|6706|6706|6706.47|6706.47|6706.47|6706.47|6706|6706|0
1649316600000|2022-04-07 07:30:00|6706.71|6706.71|6711.72|6711.72|6711.72|6711.72|6706.71|6706.71|0
1649316610000|2022-04-07 07:30:10|6712.21|6712.21|6714.66|6714.66|6714.66|6714.66|6712.21|6712.21|0
1649316620000|2022-04-07 07:30:20|6714.4|6714.4|6714.4|6714.4|6714.4|6714.4|6714.4|6714.4|0
1649316630000|2022-04-07 07:30:30|6719.74|6719.74|6719.74|6719.74|6719.74|6719.74|6719.74|6719.74|0
1649316640000|2022-04-07 07:30:40|6717.96|6717.96|6720.24|6720.24|6720.24|6720.24|6717.96|6717.96|0
1649316650000|2022-04-07 07:30:50|6720.73|6720.73|6720.73|6720.73|6720.73|6720.73|6720.73|6720.73|0
1649316660000|2022-04-07 07:31:00|6720.38|6720.38|6720.38|6720.38|6720.38|6720.38|6720.38|6720.38|0
1649316670000|2022-04-07 07:31:10|6724.21|6724.21|6724.21|6724.21|6724.21|6724.21|6724.21|6724.21|0
1649316680000|2022-04-07 07:31:20|6722.42|6722.42|6722.19|6722.19|6722.42|6722.42|6722.19|6722.19|0
1649316690000|2022-04-07 07:31:30|6722.69|6722.69|6722.06|6722.06|6722.8|6722.8|6722.06|6722.06|0
1649316700000|2022-04-07 07:31:40|6722.33|6722.33|6722.57|6722.57|6722.57|6722.57|6722.33|6722.33|0
1649316730000|2022-04-07 07:32:10|6724.35|6724.35|6726.13|6726.13|6726.13|6726.13|6724.35|6724.35|0
1649316740000|2022-04-07 07:32:20|6726.81|6726.81|6726.81|6726.81|6726.81|6726.81|6726.81|6726.81|0
1649316770000|2022-04-07 07:32:50|6726.13|6726.13|6726.13|6726.13|6726.13|6726.13|6726.13|6726.13|0
1649316790000|2022-04-07 07:33:10|6726.47|6726.47|6725.77|6725.77|6726.47|6726.47|6725.77|6725.77|0
1649316820000|2022-04-07 07:33:40|6727.55|6727.55|6728.05|6728.05|6728.05|6728.05|6727.55|6727.55|0
1649316830000|2022-04-07 07:33:50|6728.16|6728.16|6728.16|6728.16|6728.16|6728.16|6728.16|6728.16|0
1649316850000|2022-04-07 07:34:10|6729.94|6729.94|6731.72|6731.72|6731.72|6731.72|6729.94|6729.94|0
1649316880000|2022-04-07 07:34:40|6732.65|6732.65|6731.46|6731.46|6732.65|6732.65|6731.12|6731.12|0
1649316900000|2022-04-07 07:35:00|6731.2|6731.2|6730.62|6730.62|6731.2|6731.2|6730.62|6730.62|0
1649316910000|2022-04-07 07:35:10|6729.83|6729.83|6728.3|6728.3|6729.83|6729.83|6728.3|6728.3|0
1649316920000|2022-04-07 07:35:20|6727.97|6727.97|6725.87|6725.87|6727.97|6727.97|6725.87|6725.87|0
1649316950000|2022-04-07 07:35:50|6726.11|6726.11|6726.11|6726.11|6726.11|6726.11|6726.11|6726.11|0
1649316960000|2022-04-07 07:36:00|6726.79|6726.79|6730.59|6730.59|6730.59|6730.59|6726.79|6726.79|0
1649316970000|2022-04-07 07:36:10|6730.84|6730.84|6730.59|6730.59|6730.84|6730.84|6730.59|6730.59|0
1649316980000|2022-04-07 07:36:20|6731.09|6731.09|6731.09|6731.09|6731.09|6731.09|6731.09|6731.09|0
1649317000000|2022-04-07 07:36:40|6731.2|6731.2|6731.2|6731.2|6731.2|6731.2|6731.2|6731.2|0
1649317040000|2022-04-07 07:37:20|6732.98|6732.98|6733.92|6733.92|6733.92|6733.92|6732.98|6732.98|0
1649317050000|2022-04-07 07:37:30|6734.17|6734.17|6734.17|6734.17|6734.17|6734.17|6734.17|6734.17|0
1649317060000|2022-04-07 07:37:40|6735.95|6735.95|6735.95|6735.95|6735.95|6735.95|6735.95|6735.95|0
1649317070000|2022-04-07 07:37:50|6736.06|6736.06|6736.29|6736.29|6736.29|6736.29|6736.06|6736.06|0
1649317080000|2022-04-07 07:38:00|6734.51|6734.51|6732.73|6732.73|6734.51|6734.51|6732.73|6732.73|0
1649317100000|2022-04-07 07:38:20|6730.95|6730.95|6731.2|6731.2|6731.2|6731.2|6730.95|6730.95|0
1649317120000|2022-04-07 07:38:40|6731.45|6731.45|6731.45|6731.45|6731.45|6731.45|6731.45|6731.45|0
1649317130000|2022-04-07 07:38:50|6731.71|6731.71|6733.49|6733.49|6733.49|6733.49|6731.71|6731.71|0
1649317140000|2022-04-07 07:39:00|6729.93|6729.93|6733.49|6733.49|6733.49|6733.49|6729.93|6729.93|0
1649317150000|2022-04-07 07:39:10|6731.46|6731.46|6731.13|6731.13|6731.46|6731.46|6731.13|6731.13|0
1649317160000|2022-04-07 07:39:20|6731.8|6731.8|6732.26|6732.26|6732.26|6732.26|6731.8|6731.8|0
1649317180000|2022-04-07 07:39:40|6732.61|6732.61|6732.61|6732.61|6732.61|6732.61|6732.61|6732.61|0
1649317210000|2022-04-07 07:40:10|6732.27|6732.27|6732.27|6732.27|6732.27|6732.27|6732.27|6732.27|0
1649317220000|2022-04-07 07:40:20|6730.49|6730.49|6728.71|6728.71|6730.49|6730.49|6728.71|6728.71|0
1649317240000|2022-04-07 07:40:40|6729.06|6729.06|6728.17|6728.17|6729.06|6729.06|6728.05|6728.05|0
1649317250000|2022-04-07 07:40:50|6724.61|6724.61|6724.61|6724.61|6724.61|6724.61|6724.61|6724.61|0
1649317260000|2022-04-07 07:41:00|6725.07|6725.07|6722.06|6722.06|6725.07|6725.07|6722.06|6722.06|0
1649317270000|2022-04-07 07:41:10|6721.72|6721.72|6721.47|6721.47|6721.72|6721.72|6721.47|6721.47|0
1649317280000|2022-04-07 07:41:20|6721.81|6721.81|6720.03|6720.03|6721.81|6721.81|6720.03|6720.03|0
1649317290000|2022-04-07 07:41:30|6719.54|6719.54|6717.87|6717.87|6719.54|6719.54|6717.87|6717.87|0
1649317320000|2022-04-07 07:42:00|6713.48|6713.48|6711.7|6711.7|6713.48|6713.48|6711.7|6711.7|0
1649317340000|2022-04-07 07:42:20|6711.37|6711.37|6711.37|6711.37|6711.37|6711.37|6711.37|6711.37|0
1649317360000|2022-04-07 07:42:40|6713.15|6713.15|6711.37|6711.37|6713.15|6713.15|6711.37|6711.37|0
1649317370000|2022-04-07 07:42:50|6710.7|6710.7|6710.5|6710.5|6712.48|6712.48|6710.5|6710.5|0
1649317380000|2022-04-07 07:43:00|6710.75|6710.75|6710.87|6710.87|6711.1|6711.1|6710.75|6710.75|0
1649317390000|2022-04-07 07:43:10|6711.7|6711.7|6711.36|6711.36|6711.94|6711.94|6711.36|6711.36|0
1649317410000|2022-04-07 07:43:30|6711.7|6711.7|6711.7|6711.7|6711.7|6711.7|6711.7|6711.7|0
1649317420000|2022-04-07 07:43:40|6711.94|6711.94|6706.72|6706.72|6711.94|6711.94|6706.72|6706.72|0
1649317430000|2022-04-07 07:43:50|6708.5|6708.5|6708.5|6708.5|6708.5|6708.5|6708.5|6708.5|0
1649317440000|2022-04-07 07:44:00|6708.01|6708.01|6708.01|6708.01|6708.01|6708.01|6708.01|6708.01|0
1649317450000|2022-04-07 07:44:10|6709.79|6709.79|6709.79|6709.79|6709.79|6709.79|6709.79|6709.79|0
1649317460000|2022-04-07 07:44:20|6710.05|6710.05|6710.05|6710.05|6710.05|6710.05|6710.05|6710.05|0
1649317490000|2022-04-07 07:44:50|6711.83|6711.83|6711.83|6711.83|6711.83|6711.83|6711.83|6711.83|0
1649317500000|2022-04-07 07:45:00|6710.05|6710.05|6710.05|6710.05|6710.05|6710.05|6710.05|6710.05|0
1649317510000|2022-04-07 07:45:10|6709.56|6709.56|6709.56|6709.56|6709.56|6709.56|6709.56|6709.56|0
1649317520000|2022-04-07 07:45:20|6709.22|6709.22|6709.72|6709.72|6709.72|6709.72|6709.22|6709.22|0
1649317550000|2022-04-07 07:45:50|6712.08|6712.08|6712.43|6712.43|6712.43|6712.43|6712.08|6712.08|0
1649317560000|2022-04-07 07:46:00|6710.65|6710.65|6710.65|6710.65|6710.65|6710.65|6710.65|6710.65|0
1649317570000|2022-04-07 07:46:10|6710.76|6710.76|6710.76|6710.76|6710.76|6710.76|6710.76|6710.76|0
1649317580000|2022-04-07 07:46:20|6712.54|6712.54|6712.54|6712.54|6712.54|6712.54|6712.54|6712.54|0
1649317600000|2022-04-07 07:46:40|6713.21|6713.21|6715.47|6715.47|6715.47|6715.47|6713.21|6713.21|0
1649317610000|2022-04-07 07:46:50|6713.69|6713.69|6713.55|6713.55|6714.03|6714.03|6713.55|6713.55|0
1649317620000|2022-04-07 07:47:00|6712.97|6712.97|6712.3|6712.3|6712.97|6712.97|6712.3|6712.3|0
1649317630000|2022-04-07 07:47:10|6710.27|6710.27|6710.27|6710.27|6710.27|6710.27|6710.27|6710.27|0
1649317640000|2022-04-07 07:47:20|6710.52|6710.52|6710.52|6710.52|6710.52|6710.52|6710.52|6710.52|0
1649317650000|2022-04-07 07:47:30|6710.06|6710.06|6710.06|6710.06|6710.06|6710.06|6710.06|6710.06|0
1649317680000|2022-04-07 07:48:00|6710.39|6710.39|6710.06|6710.06|6710.39|6710.39|6710.06|6710.06|0
1649317700000|2022-04-07 07:48:20|6710.29|6710.29|6710.29|6710.29|6710.29|6710.29|6710.29|6710.29|0
1649317710000|2022-04-07 07:48:30|6709.62|6709.62|6710.29|6710.29|6710.29|6710.29|6709.62|6709.62|0
1649317720000|2022-04-07 07:48:40|6709.95|6709.95|6709.95|6709.95|6709.95|6709.95|6709.95|6709.95|0
1649317740000|2022-04-07 07:49:00|6711.73|6711.73|6711.73|6711.73|6711.73|6711.73|6711.73|6711.73|0
1649317750000|2022-04-07 07:49:10|6711.98|6711.98|6712.31|6712.31|6712.31|6712.31|6711.98|6711.98|0
1649317760000|2022-04-07 07:49:20|6712.65|6712.65|6712.65|6712.65|6712.65|6712.65|6712.65|6712.65|0
1649317790000|2022-04-07 07:49:50|6713.14|6713.14|6713.14|6713.14|6713.14|6713.14|6713.14|6713.14|0
1649317810000|2022-04-07 07:50:10|6711.52|6711.52|6711.86|6711.86|6711.86|6711.86|6711.52|6711.52|0
1649317820000|2022-04-07 07:50:20|6711.36|6711.36|6711.36|6711.36|6711.36|6711.36|6711.36|6711.36|0
1649317830000|2022-04-07 07:50:30|6711.48|6711.48|6711.25|6711.25|6711.48|6711.48|6711.25|6711.25|0
1649317840000|2022-04-07 07:50:40|6709.47|6709.47|6709.47|6709.47|6709.47|6709.47|6709.47|6709.47|0
1649317860000|2022-04-07 07:51:00|6708.46|6708.46|6708.46|6708.46|6708.46|6708.46|6708.46|6708.46|0
1649317940000|2022-04-07 07:52:20|6708.12|6708.12|6708.12|6708.12|6708.12|6708.12|6708.12|6708.12|0
1649317950000|2022-04-07 07:52:30|6707.6|6707.6|6707.6|6707.6|6707.6|6707.6|6707.6|6707.6|0
1649317980000|2022-04-07 07:53:00|6706.36|6706.36|6706.36|6706.36|6706.36|6706.36|6706.36|6706.36|0
1649318030000|2022-04-07 07:53:50|6706.13|6706.13|6706.13|6706.13|6706.13|6706.13|6706.13|6706.13|0
1649318060000|2022-04-07 07:54:20|6707.91|6707.91|6707.91|6707.91|6707.91|6707.91|6707.91|6707.91|0
1649318080000|2022-04-07 07:54:40|6707.67|6707.67|6707.67|6707.67|6707.67|6707.67|6707.67|6707.67|0
1649318100000|2022-04-07 07:55:00|6705.89|6705.89|6705.19|6705.19|6705.89|6705.89|6705.19|6705.19|0
1649318110000|2022-04-07 07:55:10|6704.93|6704.93|6704.93|6704.93|6704.93|6704.93|6704.93|6704.93|0
1649318120000|2022-04-07 07:55:20|6704.25|6704.25|6706.04|6706.04|6706.04|6706.04|6704.25|6704.25|0
1649318130000|2022-04-07 07:55:30|6706.28|6706.28|6706.28|6706.28|6706.28|6706.28|6706.28|6706.28|0
1649318160000|2022-04-07 07:56:00|6705.95|6705.95|6705.95|6705.95|6705.95|6705.95|6705.95|6705.95|0
1649318220000|2022-04-07 07:57:00|6704.96|6704.96|6705.45|6705.45|6705.45|6705.45|6704.96|6704.96|0
1649318280000|2022-04-07 07:58:00|6705.21|6705.21|6701.91|6701.91|6705.21|6705.21|6701.91|6701.91|0
1649318300000|2022-04-07 07:58:20|6701.67|6701.67|6701.67|6701.67|6701.67|6701.67|6701.67|6701.67|0
1649318310000|2022-04-07 07:58:30|6703.82|6703.82|6704.06|6704.06|6704.06|6704.06|6703.82|6703.82|0
1649318320000|2022-04-07 07:58:40|6704.4|6704.4|6704.4|6704.4|6704.4|6704.4|6704.4|6704.4|0
1649318340000|2022-04-07 07:59:00|6704.98|6704.98|6704.98|6704.98|6704.98|6704.98|6704.98|6704.98|0
1649318370000|2022-04-07 07:59:30|6704.65|6704.65|6704.65|6704.65|6704.65|6704.65|6704.65|6704.65|0
1649318390000|2022-04-07 07:59:50|6703.91|6703.91|6703.17|6703.17|6703.91|6703.91|6703.17|6703.17|0
1649318400000|2022-04-07 08:00:00|6703.41|6703.41|6703.91|6703.91|6703.91|6703.91|6703.41|6703.41|0
1649318410000|2022-04-07 08:00:10|6705.69|6705.69|6708.64|6708.64|6708.64|6708.64|6705.69|6705.69|0
1649318430000|2022-04-07 08:00:30|6708.91|6708.91|6708.91|6708.91|6708.91|6708.91|6708.91|6708.91|0
1649318490000|2022-04-07 08:01:30|6710.69|6710.69|6710.69|6710.69|6710.69|6710.69|6710.69|6710.69|0
1649318550000|2022-04-07 08:02:30|6712.47|6712.47|6712.47|6712.47|6712.47|6712.47|6712.47|6712.47|0
1649318580000|2022-04-07 08:03:00|6710.69|6710.69|6711.36|6711.36|6711.36|6711.36|6710.69|6710.69|0
1649318590000|2022-04-07 08:03:10|6711.01|6711.01|6711.01|6711.01|6711.01|6711.01|6711.01|6711.01|0
1649318600000|2022-04-07 08:03:20|6709.23|6709.23|6709.23|6709.23|6709.23|6709.23|6709.23|6709.23|0
1649318610000|2022-04-07 08:03:30|6707.45|6707.45|6707.45|6707.45|6707.45|6707.45|6707.45|6707.45|0
1649318630000|2022-04-07 08:03:50|6706.96|6706.96|6705.06|6705.06|6706.96|6706.96|6705.06|6705.06|0
1649318640000|2022-04-07 08:04:00|6704.57|6704.57|6704.34|6704.34|6704.57|6704.57|6704.34|6704.34|0
1649318720000|2022-04-07 08:05:20|6703.33|6703.33|6703.33|6703.33|6703.33|6703.33|6703.33|6703.33|0
1649318740000|2022-04-07 08:05:40|6703.66|6703.66|6703.66|6703.66|6703.66|6703.66|6703.66|6703.66|0
1649318760000|2022-04-07 08:06:00|6703.91|6703.91|6703.91|6703.91|6703.91|6703.91|6703.91|6703.91|0
1649318780000|2022-04-07 08:06:20|6704.25|6704.25|6704.25|6704.25|6704.25|6704.25|6704.25|6704.25|0
1649318790000|2022-04-07 08:06:30|6706.03|6706.03|6708.3|6708.3|6708.3|6708.3|6706.03|6706.03|0
1649318820000|2022-04-07 08:07:00|6708.05|6708.05|6708.05|6708.05|6708.05|6708.05|6708.05|6708.05|0
1649318840000|2022-04-07 08:07:20|6711.61|6711.61|6711.86|6711.86|6711.86|6711.86|6711.61|6711.61|0
1649318850000|2022-04-07 08:07:30|6711.61|6711.61|6711.61|6711.61|6711.61|6711.61|6711.61|6711.61|0
1649318900000|2022-04-07 08:08:20|6713.4|6713.4|6713.73|6713.73|6713.73|6713.73|6713.4|6713.4|0
1649318910000|2022-04-07 08:08:30|6713.4|6713.4|6713.4|6713.4|6713.4|6713.4|6713.4|6713.4|0
1649318920000|2022-04-07 08:08:40|6713.73|6713.73|6713.73|6713.73|6713.73|6713.73|6713.73|6713.73|0
1649318940000|2022-04-07 08:09:00|6715.51|6715.51|6715.51|6715.51|6715.51|6715.51|6715.51|6715.51|0
1649318950000|2022-04-07 08:09:10|6715.85|6715.85|6715.85|6715.85|6715.85|6715.85|6715.85|6715.85|0
1649318960000|2022-04-07 08:09:20|6714.07|6714.07|6709.85|6709.85|6714.07|6714.07|6709.85|6709.85|0
1649318980000|2022-04-07 08:09:40|6709.18|6709.18|6709.18|6709.18|6709.18|6709.18|6709.18|6709.18|0
1649318990000|2022-04-07 08:09:50|6709.06|6709.06|6709.06|6709.06|6709.06|6709.06|6709.06|6709.06|0
1649319010000|2022-04-07 08:10:10|6708.57|6708.57|6708.3|6708.3|6708.57|6708.57|6708.3|6708.3|0
1649319030000|2022-04-07 08:10:30|6708.06|6708.06|6708.06|6708.06|6708.06|6708.06|6708.06|6708.06|0
1649319080000|2022-04-07 08:11:20|6708.3|6708.3|6712.11|6712.11|6712.11|6712.11|6708.3|6708.3|0
1649319090000|2022-04-07 08:11:30|6712.45|6712.45|6712.45|6712.45|6712.45|6712.45|6712.45|6712.45|0
1649319140000|2022-04-07 08:12:20|6714.23|6714.23|6713.98|6713.98|6714.23|6714.23|6713.98|6713.98|0
1649319150000|2022-04-07 08:12:30|6713.4|6713.4|6713.4|6713.4|6713.4|6713.4|6713.4|6713.4|0
1649319170000|2022-04-07 08:12:50|6713.75|6713.75|6713.75|6713.75|6713.87|6713.87|6713.75|6713.75|0
1649319190000|2022-04-07 08:13:10|6717.31|6717.31|6715.02|6715.02|6717.31|6717.31|6715.02|6715.02|0
1649319240000|2022-04-07 08:14:00|6714.68|6714.68|6714.68|6714.68|6714.68|6714.68|6714.68|6714.68|0
1649319250000|2022-04-07 08:14:10|6714.44|6714.44|6714.44|6714.44|6714.44|6714.44|6714.44|6714.44|0
1649319260000|2022-04-07 08:14:20|6714.67|6714.67|6714.9|6714.9|6714.9|6714.9|6714.67|6714.67|0
1649319280000|2022-04-07 08:14:40|6715.25|6715.25|6715.58|6715.58|6715.58|6715.58|6715.25|6715.25|0
1649319290000|2022-04-07 08:14:50|6717.36|6717.36|6717.36|6717.36|6717.36|6717.36|6717.36|6717.36|0
1649319320000|2022-04-07 08:15:20|6716.79|6716.79|6716.79|6716.79|6716.79|6716.79|6716.79|6716.79|0
1649319330000|2022-04-07 08:15:30|6716.45|6716.45|6716.45|6716.45|6716.45|6716.45|6716.45|6716.45|0
1649319350000|2022-04-07 08:15:50|6714.67|6714.67|6714.67|6714.67|6714.67|6714.67|6714.67|6714.67|0
1649319360000|2022-04-07 08:16:00|6714.33|6714.33|6714.33|6714.33|6714.33|6714.33|6714.33|6714.33|0
1649319370000|2022-04-07 08:16:10|6714.68|6714.68|6714.68|6714.68|6714.68|6714.68|6714.68|6714.68|0
1649319380000|2022-04-07 08:16:20|6714.19|6714.19|6714.19|6714.19|6714.19|6714.19|6714.19|6714.19|0
1649319420000|2022-04-07 08:17:00|6713.69|6713.69|6717.25|6717.25|6717.25|6717.25|6713.69|6713.69|0
1649319430000|2022-04-07 08:17:10|6717.75|6717.75|6718.33|6718.33|6718.33|6718.33|6717.75|6717.75|0
1649319440000|2022-04-07 08:17:20|6718.68|6718.68|6718.68|6718.68|6718.68|6718.68|6718.68|6718.68|0
1649319450000|2022-04-07 08:17:30|6718.43|6718.43|6718.43|6718.43|6718.43|6718.43|6718.43|6718.43|0
1649319460000|2022-04-07 08:17:40|6720.21|6720.21|6720.46|6720.46|6720.46|6720.46|6720.21|6720.21|0
1649319470000|2022-04-07 08:17:50|6720.57|6720.57|6720.91|6720.91|6720.91|6720.91|6720.57|6720.57|0
1649319480000|2022-04-07 08:18:00|6720.12|6720.12|6719.77|6719.77|6720.12|6720.12|6719.77|6719.77|0
1649319490000|2022-04-07 08:18:10|6719.1|6719.1|6719.1|6719.1|6719.1|6719.1|6719.1|6719.1|0
1649319510000|2022-04-07 08:18:30|6717.32|6717.32|6717.32|6717.32|6717.32|6717.32|6717.32|6717.32|0
1649319530000|2022-04-07 08:18:50|6715.54|6715.54|6715.54|6715.54|6715.54|6715.54|6715.54|6715.54|0
1649319570000|2022-04-07 08:19:30|6715.79|6715.79|6715.79|6715.79|6715.79|6715.79|6715.79|6715.79|0
1649319590000|2022-04-07 08:19:50|6716.03|6716.03|6716.03|6716.03|6716.03|6716.03|6716.03|6716.03|0
1649319600000|2022-04-07 08:20:00|6716.15|6716.15|6717.7|6717.7|6717.7|6717.7|6715.92|6715.92|0
1649319610000|2022-04-07 08:20:10|6717.93|6717.93|6717.93|6717.93|6717.93|6717.93|6717.93|6717.93|0
1649319620000|2022-04-07 08:20:20|6718.42|6718.42|6718.76|6718.76|6718.76|6718.76|6718.42|6718.42|0
1649319670000|2022-04-07 08:21:10|6719.22|6719.22|6719.22|6719.22|6719.22|6719.22|6719.22|6719.22|0
1649319680000|2022-04-07 08:21:20|6719.45|6719.45|6719.45|6719.45|6719.45|6719.45|6719.45|6719.45|0
1649319690000|2022-04-07 08:21:30|6719.57|6719.57|6719.45|6719.45|6719.57|6719.57|6719.45|6719.45|0
1649319700000|2022-04-07 08:21:40|6717.67|6717.67|6717.67|6717.67|6717.67|6717.67|6717.67|6717.67|0
1649319730000|2022-04-07 08:22:10|6719.45|6719.45|6719.45|6719.45|6719.45|6719.45|6719.45|6719.45|0
1649319740000|2022-04-07 08:22:20|6720.37|6720.37|6720.37|6720.37|6720.37|6720.37|6720.37|6720.37|0
1649319790000|2022-04-07 08:23:10|6721.11|6721.11|6721.11|6721.11|6721.11|6721.11|6721.11|6721.11|0
1649319820000|2022-04-07 08:23:40|6722.89|6722.89|6722.36|6722.36|6722.89|6722.89|6722.36|6722.36|0
1649319850000|2022-04-07 08:24:10|6720.34|6720.34|6720.34|6720.34|6720.34|6720.34|6720.34|6720.34|0
1649319880000|2022-04-07 08:24:40|6719.81|6719.81|6721.82|6721.82|6721.82|6721.82|6719.81|6719.81|0
1649319890000|2022-04-07 08:24:50|6722.07|6722.07|6722.07|6722.07|6722.07|6722.07|6722.07|6722.07|0
1649319900000|2022-04-07 08:25:00|6725.63|6725.63|6725.63|6725.63|6725.63|6725.63|6725.63|6725.63|0
1649319910000|2022-04-07 08:25:10|6725.97|6725.97|6725.97|6725.97|6725.97|6725.97|6725.97|6725.97|0
1649319940000|2022-04-07 08:25:40|6726.95|6726.95|6727.85|6727.85|6728.35|6728.35|6726.95|6726.95|0
1649319970000|2022-04-07 08:26:10|6727.6|6727.6|6727.6|6727.6|6727.6|6727.6|6727.6|6727.6|0
1649319980000|2022-04-07 08:26:20|6727.35|6727.35|6727.6|6727.6|6727.6|6727.6|6727.35|6727.35|0
1649319990000|2022-04-07 08:26:30|6727.85|6727.85|6727.85|6727.85|6727.85|6727.85|6727.85|6727.85|0
1649320000000|2022-04-07 08:26:40|6728.09|6728.09|6728.09|6728.09|6728.09|6728.09|6728.09|6728.09|0
1649320060000|2022-04-07 08:27:40|6728.43|6728.43|6728.43|6728.43|6728.43|6728.43|6728.43|6728.43|0
1649320080000|2022-04-07 08:28:00|6728.2|6728.2|6728.2|6728.2|6728.2|6728.2|6728.2|6728.2|0
1649320090000|2022-04-07 08:28:10|6728.08|6728.08|6728.08|6728.08|6728.08|6728.08|6728.08|6728.08|0
1649320150000|2022-04-07 08:29:10|6729.86|6729.86|6729.86|6729.86|6729.86|6729.86|6729.86|6729.86|0
1649320190000|2022-04-07 08:29:50|6729.28|6729.28|6729.28|6729.28|6729.28|6729.28|6729.28|6729.28|0
1649320210000|2022-04-07 08:30:10|6729.63|6729.63|6729.63|6729.63|6731.41|6731.41|6729.63|6729.63|0
1649320230000|2022-04-07 08:30:30|6727.85|6727.85|6727.85|6727.85|6727.85|6727.85|6727.85|6727.85|0
1649320250000|2022-04-07 08:30:50|6724.29|6724.29|6722.26|6722.26|6724.29|6724.29|6722.26|6722.26|0
1649320260000|2022-04-07 08:31:00|6721.93|6721.93|6721.93|6721.93|6721.93|6721.93|6721.93|6721.93|0
1649320270000|2022-04-07 08:31:10|6721.59|6721.59|6721.59|6721.59|6721.59|6721.59|6721.59|6721.59|0
1649320280000|2022-04-07 08:31:20|6721.71|6721.71|6721.71|6721.71|6721.71|6721.71|6721.71|6721.71|0
1649320290000|2022-04-07 08:31:30|6721.37|6721.37|6721.37|6721.37|6721.37|6721.37|6721.37|6721.37|0
1649320300000|2022-04-07 08:31:40|6721.14|6721.14|6721.14|6721.14|6721.14|6721.14|6721.14|6721.14|0
1649320360000|2022-04-07 08:32:40|6720.91|6720.91|6720.91|6720.91|6720.91|6720.91|6720.91|6720.91|0
1649320370000|2022-04-07 08:32:50|6719.13|6719.13|6719.13|6719.13|6719.13|6719.13|6719.13|6719.13|0
1649320420000|2022-04-07 08:33:40|6718.63|6718.63|6719.37|6719.37|6719.37|6719.37|6718.63|6718.63|0
1649320430000|2022-04-07 08:33:50|6717.59|6717.59|6717.59|6717.59|6717.59|6717.59|6717.59|6717.59|0
1649320460000|2022-04-07 08:34:20|6717.1|6717.1|6716.3|6716.3|6717.1|6717.1|6716.3|6716.3|0
1649320470000|2022-04-07 08:34:30|6714.52|6714.52|6714.52|6714.52|6714.52|6714.52|6714.52|6714.52|0
1649320510000|2022-04-07 08:35:10|6716.3|6716.3|6716.3|6716.3|6716.3|6716.3|6716.3|6716.3|0
1649320660000|2022-04-07 08:37:40|6716.64|6716.64|6716.39|6716.39|6716.64|6716.64|6716.39|6716.39|0
1649320690000|2022-04-07 08:38:10|6716.04|6716.04|6716.04|6716.04|6716.04|6716.04|6716.04|6716.04|0
1649320710000|2022-04-07 08:38:30|6714.26|6714.26|6714.26|6714.26|6714.26|6714.26|6714.26|6714.26|0
1649320740000|2022-04-07 08:39:00|6714.75|6714.75|6714.75|6714.75|6714.75|6714.75|6714.75|6714.75|0
1649320750000|2022-04-07 08:39:10|6714.64|6714.64|6714.64|6714.64|6714.64|6714.64|6714.64|6714.64|0
1649320760000|2022-04-07 08:39:20|6712.86|6712.86|6712.86|6712.86|6712.86|6712.86|6712.86|6712.86|0
1649320780000|2022-04-07 08:39:40|6711.85|6711.85|6708.29|6708.29|6711.85|6711.85|6708.29|6708.29|0
1649320790000|2022-04-07 08:39:50|6708.06|6708.06|6707.09|6707.09|6708.06|6708.06|6707.09|6707.09|0
1649320800000|2022-04-07 08:40:00|6707.35|6707.35|6707.35|6707.35|6707.35|6707.35|6707.35|6707.35|0
1649320810000|2022-04-07 08:40:10|6709.13|6709.13|6709.13|6709.13|6709.13|6709.13|6709.13|6709.13|0
1649320850000|2022-04-07 08:40:50|6710.91|6710.91|6714.04|6714.04|6714.47|6714.47|6710.91|6710.91|0
1649320860000|2022-04-07 08:41:00|6712.01|6712.01|6712.12|6712.12|6712.12|6712.12|6712.01|6712.01|0
1649320950000|2022-04-07 08:42:30|6711.12|6711.12|6711.12|6711.12|6711.12|6711.12|6711.12|6711.12|0
1649320980000|2022-04-07 08:43:00|6709.34|6709.34|6709.34|6709.34|6709.34|6709.34|6709.34|6709.34|0
1649321010000|2022-04-07 08:43:30|6711.12|6711.12|6711.12|6711.12|6711.12|6711.12|6711.12|6711.12|0
1649321110000|2022-04-07 08:45:10|6711.36|6711.36|6715.26|6715.26|6715.26|6715.26|6711.36|6711.36|0
1649321130000|2022-04-07 08:45:30|6715.93|6715.93|6715.93|6715.93|6715.93|6715.93|6715.93|6715.93|0
1649321140000|2022-04-07 08:45:40|6714.15|6714.15|6714.15|6714.15|6714.15|6714.15|6714.15|6714.15|0
1649321260000|2022-04-07 08:47:40|6712.37|6712.37|6712.37|6712.37|6712.37|6712.37|6712.37|6712.37|0
1649321290000|2022-04-07 08:48:10|6712.49|6712.49|6712.26|6712.26|6712.49|6712.49|6712.26|6712.26|0
1649321300000|2022-04-07 08:48:20|6712.49|6712.49|6711.5|6711.5|6712.49|6712.49|6711.25|6711.25|0
1649321350000|2022-04-07 08:49:10|6711.62|6711.62|6711.62|6711.62|6711.62|6711.62|6711.62|6711.62|0
1649321380000|2022-04-07 08:49:40|6711.86|6711.86|6711.86|6711.86|6711.86|6711.86|6711.86|6711.86|0
1649321390000|2022-04-07 08:49:50|6711.37|6711.37|6711.37|6711.37|6711.37|6711.37|6711.37|6711.37|0
1649321410000|2022-04-07 08:50:10|6709.59|6709.59|6709.59|6709.59|6709.59|6709.59|6709.59|6709.59|0
1649321500000|2022-04-07 08:51:40|6711.37|6711.37|6709.59|6709.59|6711.37|6711.37|6709.59|6709.59|0
1649321570000|2022-04-07 08:52:50|6707.81|6707.81|6707.81|6707.81|6707.81|6707.81|6707.81|6707.81|0
1649321590000|2022-04-07 08:53:10|6708.04|6708.04|6708.04|6708.04|6708.04|6708.04|6708.04|6708.04|0
1649321600000|2022-04-07 08:53:20|6708.27|6708.27|6708.27|6708.27|6708.27|6708.27|6708.27|6708.27|0
1649321610000|2022-04-07 08:53:30|6708.16|6708.16|6708.16|6708.16|6708.16|6708.16|6708.16|6708.16|0
1649321660000|2022-04-07 08:54:20|6706.81|6706.81|6706.81|6706.81|6706.81|6706.81|6706.81|6706.81|0
1649321710000|2022-04-07 08:55:10|6708.59|6708.59|6708.59|6708.59|6708.59|6708.59|6708.59|6708.59|0
1649321760000|2022-04-07 08:56:00|6706.57|6706.57|6706.57|6706.57|6706.57|6706.57|6706.57|6706.57|0
1649321770000|2022-04-07 08:56:10|6706.23|6706.23|6705.74|6705.74|6706.23|6706.23|6705.74|6705.74|0
1649321780000|2022-04-07 08:56:20|6705.62|6705.62|6705.62|6705.62|6705.62|6705.62|6705.62|6705.62|0
1649321790000|2022-04-07 08:56:30|6705.74|6705.74|6705.85|6705.85|6705.85|6705.85|6705.74|6705.74|0
1649321800000|2022-04-07 08:56:40|6705.61|6705.61|6705.61|6705.61|6705.61|6705.61|6705.61|6705.61|0
1649321810000|2022-04-07 08:56:50|6706.1|6706.1|6706.1|6706.1|6706.1|6706.1|6706.1|6706.1|0
1649321820000|2022-04-07 08:57:00|6707.88|6707.88|6707.54|6707.54|6707.88|6707.88|6707.54|6707.54|0
1649321830000|2022-04-07 08:57:10|6705.76|6705.76|6705.76|6705.76|6705.76|6705.76|6705.76|6705.76|0
1649321850000|2022-04-07 08:57:30|6707.54|6707.54|6709.32|6709.32|6709.32|6709.32|6707.54|6707.54|0
1649321890000|2022-04-07 08:58:10|6711.1|6711.1|6712.88|6712.88|6712.88|6712.88|6711.1|6711.1|0
1649321970000|2022-04-07 08:59:30|6713.56|6713.56|6713.56|6713.56|6713.56|6713.56|6713.56|6713.56|0
1649322000000|2022-04-07 09:00:00|6713.8|6713.8|6722.7|6722.7|6722.7|6722.7|6713.8|6713.8|0
1649322010000|2022-04-07 09:00:10|6722.46|6722.46|6722.46|6722.46|6722.46|6722.46|6722.46|6722.46|0
1649322050000|2022-04-07 09:00:50|6722.72|6722.72|6722.72|6722.72|6722.72|6722.72|6722.72|6722.72|0
1649322060000|2022-04-07 09:01:00|6723.07|6723.07|6723.07|6723.07|6723.07|6723.07|6723.07|6723.07|0
1649322070000|2022-04-07 09:01:10|6724.85|6724.85|6724.85|6724.85|6724.85|6724.85|6724.85|6724.85|0
1649322080000|2022-04-07 09:01:20|6725.1|6725.1|6725.1|6725.1|6725.1|6725.1|6725.1|6725.1|0
1649322100000|2022-04-07 09:01:40|6726.88|6726.88|6727.88|6727.88|6727.88|6727.88|6726.88|6726.88|0
1649322110000|2022-04-07 09:01:50|6728.22|6728.22|6728.22|6728.22|6728.22|6728.22|6728.22|6728.22|0
1649322120000|2022-04-07 09:02:00|6728.71|6728.71|6728.71|6728.71|6728.71|6728.71|6728.71|6728.71|0
1649322130000|2022-04-07 09:02:10|6730.49|6730.49|6730.49|6730.49|6730.49|6730.49|6730.49|6730.49|0
1649322150000|2022-04-07 09:02:30|6732.27|6732.27|6732.52|6732.52|6732.52|6732.52|6732.27|6732.27|0
1649322160000|2022-04-07 09:02:40|6734.3|6734.3|6734.3|6734.3|6734.3|6734.3|6734.3|6734.3|0
1649322180000|2022-04-07 09:03:00|6736.08|6736.08|6736.08|6736.08|6736.08|6736.08|6736.08|6736.08|0
1649322200000|2022-04-07 09:03:20|6736.33|6736.33|6736.33|6736.33|6736.33|6736.33|6736.33|6736.33|0
1649322220000|2022-04-07 09:03:40|6735.99|6735.99|6735.99|6735.99|6735.99|6735.99|6735.99|6735.99|0
1649322240000|2022-04-07 09:04:00|6735.5|6735.5|6735.5|6735.5|6735.5|6735.5|6735.5|6735.5|0
1649322260000|2022-04-07 09:04:20|6733.72|6733.72|6735.5|6735.5|6735.5|6735.5|6733.72|6733.72|0
1649322270000|2022-04-07 09:04:30|6733.72|6733.72|6733.72|6733.72|6733.72|6733.72|6733.72|6733.72|0
1649322290000|2022-04-07 09:04:50|6733.95|6733.95|6734.18|6734.18|6734.18|6734.18|6733.95|6733.95|0
1649322330000|2022-04-07 09:05:30|6734.67|6734.67|6734.67|6734.67|6734.67|6734.67|6734.67|6734.67|0
1649322350000|2022-04-07 09:05:50|6734.79|6734.79|6734.79|6734.79|6734.79|6734.79|6734.79|6734.79|0
1649322390000|2022-04-07 09:06:30|6734.91|6734.91|6735.02|6735.02|6735.02|6735.02|6734.91|6734.91|0
1649322400000|2022-04-07 09:06:40|6738.58|6738.58|6738.85|6738.85|6738.85|6738.85|6738.58|6738.58|0
1649322430000|2022-04-07 09:07:10|6739.08|6739.08|6739.42|6739.42|6739.42|6739.42|6739.08|6739.08|0
1649322450000|2022-04-07 09:07:30|6739.67|6739.67|6735.04|6735.04|6739.67|6739.67|6735.04|6735.04|0
1649322490000|2022-04-07 09:08:10|6734.78|6734.78|6734.78|6734.78|6734.78|6734.78|6734.78|6734.78|0
1649322550000|2022-04-07 09:09:10|6732.99|6732.99|6731.21|6731.21|6732.99|6732.99|6731.21|6731.21|0
1649322640000|2022-04-07 09:10:40|6732.99|6732.99|6732.99|6732.99|6732.99|6732.99|6732.99|6732.99|0
1649322660000|2022-04-07 09:11:00|6731.21|6731.21|6731.21|6731.21|6731.21|6731.21|6731.21|6731.21|0
1649322670000|2022-04-07 09:11:10|6731.46|6731.46|6731.46|6731.46|6731.46|6731.46|6731.46|6731.46|0
1649322700000|2022-04-07 09:11:40|6730.79|6730.79|6731.13|6731.13|6731.13|6731.13|6730.79|6730.79|0
1649322750000|2022-04-07 09:12:30|6730.88|6730.88|6730.88|6730.88|6730.88|6730.88|6730.88|6730.88|0
1649322760000|2022-04-07 09:12:40|6730.61|6730.61|6730.61|6730.61|6730.61|6730.61|6730.61|6730.61|0
1649322770000|2022-04-07 09:12:50|6730.85|6730.85|6731.43|6731.43|6731.43|6731.43|6730.85|6730.85|0
1649322780000|2022-04-07 09:13:00|6731.19|6731.19|6731.08|6731.08|6731.19|6731.19|6731.08|6731.08|0
1649322800000|2022-04-07 09:13:20|6730.74|6730.74|6730.74|6730.74|6730.74|6730.74|6730.74|6730.74|0
1649322830000|2022-04-07 09:13:50|6729.67|6729.67|6727.89|6727.89|6729.67|6729.67|6727.89|6727.89|0
1649322840000|2022-04-07 09:14:00|6727.42|6727.42|6727.42|6727.42|6727.42|6727.42|6727.42|6727.42|0
1649322850000|2022-04-07 09:14:10|6726.75|6726.75|6726.5|6726.5|6726.75|6726.75|6726.5|6726.5|0
1649322880000|2022-04-07 09:14:40|6726.84|6726.84|6726.05|6726.05|6726.84|6726.84|6726.05|6726.05|0
1649322890000|2022-04-07 09:14:50|6726.3|6726.3|6726.54|6726.54|6726.54|6726.54|6726.3|6726.3|0
1649322960000|2022-04-07 09:16:00|6724.76|6724.76|6724.76|6724.76|6724.76|6724.76|6724.76|6724.76|0
1649322970000|2022-04-07 09:16:10|6725.01|6725.01|6725.01|6725.01|6725.01|6725.01|6725.01|6725.01|0
1649323000000|2022-04-07 09:16:40|6725.82|6725.82|6725.94|6725.94|6725.94|6725.94|6725.82|6725.82|0
1649323060000|2022-04-07 09:17:40|6725.69|6725.69|6725.11|6725.11|6725.69|6725.69|6725.11|6725.11|0
1649323080000|2022-04-07 09:18:00|6723.33|6723.33|6717.99|6717.99|6723.33|6723.33|6717.99|6717.99|0
1649323100000|2022-04-07 09:18:20|6716.21|6716.21|6716.21|6716.21|6716.21|6716.21|6716.21|6716.21|0
1649323110000|2022-04-07 09:18:30|6715.71|6715.71|6715.71|6715.71|6715.71|6715.71|6715.71|6715.71|0
1649323250000|2022-04-07 09:20:50|6713.93|6713.93|6713.93|6713.93|6713.93|6713.93|6713.93|6713.93|0
1649323340000|2022-04-07 09:22:20|6713.67|6713.67|6713.93|6713.93|6713.93|6713.93|6713.67|6713.67|0
1649323360000|2022-04-07 09:22:40|6715.71|6715.71|6717.03|6717.03|6717.03|6717.03|6715.25|6715.25|0
1649323370000|2022-04-07 09:22:50|6718.81|6718.81|6719.53|6719.53|6719.53|6719.53|6718.81|6718.81|0
1649323410000|2022-04-07 09:23:30|6719.65|6719.65|6719.65|6719.65|6719.65|6719.65|6719.65|6719.65|0
1649323420000|2022-04-07 09:23:40|6721.43|6721.43|6721.43|6721.43|6721.43|6721.43|6721.43|6721.43|0
1649323490000|2022-04-07 09:24:50|6719.65|6719.65|6719.65|6719.65|6719.65|6719.65|6719.65|6719.65|0
1649323510000|2022-04-07 09:25:10|6719.9|6719.9|6719.9|6719.9|6719.9|6719.9|6719.9|6719.9|0
1649323560000|2022-04-07 09:26:00|6719.78|6719.78|6719.78|6719.78|6719.78|6719.78|6719.78|6719.78|0
1649323590000|2022-04-07 09:26:30|6719.32|6719.32|6719.32|6719.32|6719.32|6719.32|6719.32|6719.32|0
1649323610000|2022-04-07 09:26:50|6722.88|6722.88|6722.88|6722.88|6722.88|6722.88|6722.88|6722.88|0
1649323630000|2022-04-07 09:27:10|6720.85|6720.85|6719.07|6719.07|6720.85|6720.85|6719.07|6719.07|0
1649323640000|2022-04-07 09:27:20|6718.81|6718.81|6718.81|6718.81|6718.81|6718.81|6718.81|6718.81|0
1649323730000|2022-04-07 09:28:50|6717.03|6717.03|6717.03|6717.03|6717.03|6717.03|6717.03|6717.03|0
1649323740000|2022-04-07 09:29:00|6716.78|6716.78|6716.78|6716.78|6716.78|6716.78|6716.78|6716.78|0
1649323770000|2022-04-07 09:29:30|6716.53|6716.53|6716.53|6716.53|6716.53|6716.53|6716.53|6716.53|0
1649323800000|2022-04-07 09:30:00|6716.8|6716.8|6716.8|6716.8|6716.8|6716.8|6716.8|6716.8|0
1649323810000|2022-04-07 09:30:10|6715.02|6715.02|6715.02|6715.02|6715.02|6715.02|6715.02|6715.02|0
1649323840000|2022-04-07 09:30:40|6714.75|6714.75|6714.75|6714.75|6714.75|6714.75|6714.75|6714.75|0
1649323870000|2022-04-07 09:31:10|6714.08|6714.08|6711.72|6711.72|6714.08|6714.08|6711.72|6711.72|0
1649323900000|2022-04-07 09:31:40|6711.05|6711.05|6711.05|6711.05|6711.05|6711.05|6711.05|6711.05|0
1649323940000|2022-04-07 09:32:20|6712.83|6712.83|6712.83|6712.83|6712.83|6712.83|6712.83|6712.83|0
1649324020000|2022-04-07 09:33:40|6712.25|6712.25|6712.13|6712.13|6712.25|6712.25|6712.13|6712.13|0
1649324130000|2022-04-07 09:35:30|6711.8|6711.8|6711.8|6711.8|6711.8|6711.8|6711.8|6711.8|0
1649324150000|2022-04-07 09:35:50|6708.24|6708.24|6708.24|6708.24|6708.24|6708.24|6708.24|6708.24|0
1649324190000|2022-04-07 09:36:30|6708.57|6708.57|6708.57|6708.57|6708.57|6708.57|6708.57|6708.57|0
1649324210000|2022-04-07 09:36:50|6710.35|6710.35|6712.13|6712.13|6712.13|6712.13|6710.35|6710.35|0
1649324240000|2022-04-07 09:37:20|6712.36|6712.36|6712.36|6712.36|6712.36|6712.36|6712.36|6712.36|0
1649324270000|2022-04-07 09:37:50|6711.87|6711.87|6711.87|6711.87|6711.87|6711.87|6711.87|6711.87|0
1649324290000|2022-04-07 09:38:10|6713.65|6713.65|6713.65|6713.65|6713.65|6713.65|6713.65|6713.65|0
1649324330000|2022-04-07 09:38:50|6713.9|6713.9|6713.9|6713.9|6713.9|6713.9|6713.9|6713.9|0
1649324340000|2022-04-07 09:39:00|6715.68|6715.68|6715.68|6715.68|6715.68|6715.68|6715.68|6715.68|0
1649324360000|2022-04-07 09:39:20|6717.46|6717.46|6717.46|6717.46|6717.46|6717.46|6717.46|6717.46|0
1649324370000|2022-04-07 09:39:30|6717.57|6717.57|6717.84|6717.84|6717.84|6717.84|6717.57|6717.57|0
1649324400000|2022-04-07 09:40:00|6718.08|6718.08|6717.84|6717.84|6718.08|6718.08|6717.84|6717.84|0
1649324480000|2022-04-07 09:41:20|6714.61|6714.61|6711.33|6711.33|6714.61|6714.61|6711.33|6711.33|0
1649324490000|2022-04-07 09:41:30|6710.98|6710.98|6710.75|6710.75|6710.98|6710.98|6710.75|6710.75|0
1649324530000|2022-04-07 09:42:10|6710.51|6710.51|6713.36|6713.36|6713.36|6713.36|6710.51|6710.51|0
1649324600000|2022-04-07 09:43:20|6711.58|6711.58|6711.58|6711.58|6711.58|6711.58|6711.58|6711.58|0
1649324630000|2022-04-07 09:43:50|6711.09|6711.09|6711.09|6711.09|6711.09|6711.09|6711.09|6711.09|0
1649324680000|2022-04-07 09:44:40|6711.42|6711.42|6711.42|6711.42|6711.42|6711.42|6711.42|6711.42|0
1649324770000|2022-04-07 09:46:10|6709.64|6709.64|6709.64|6709.64|6709.64|6709.64|6709.64|6709.64|0
1649324840000|2022-04-07 09:47:20|6708.64|6708.64|6708.64|6708.64|6708.64|6708.64|6708.64|6708.64|0
1649324850000|2022-04-07 09:47:30|6708.52|6708.52|6708.52|6708.52|6708.52|6708.52|6708.52|6708.52|0
1649324860000|2022-04-07 09:47:40|6712.08|6712.08|6712.08|6712.08|6712.08|6712.08|6712.08|6712.08|0
1649324900000|2022-04-07 09:48:20|6711.83|6711.83|6711.83|6711.83|6711.83|6711.83|6711.83|6711.83|0
1649324920000|2022-04-07 09:48:40|6713.61|6713.61|6714.09|6714.09|6714.09|6714.09|6713.61|6713.61|0
1649324930000|2022-04-07 09:48:50|6714.32|6714.32|6714.32|6714.32|6714.32|6714.32|6714.32|6714.32|0
1649324940000|2022-04-07 09:49:00|6714.57|6714.57|6714.57|6714.57|6714.57|6714.57|6714.57|6714.57|0
1649324950000|2022-04-07 09:49:10|6715.06|6715.06|6715.06|6715.06|6715.06|6715.06|6715.06|6715.06|0
1649324960000|2022-04-07 09:49:20|6715.33|6715.33|6715.33|6715.33|6715.33|6715.33|6715.33|6715.33|0
1649324990000|2022-04-07 09:49:50|6717.11|6717.11|6717.11|6717.11|6717.11|6717.11|6717.11|6717.11|0
1649325000000|2022-04-07 09:50:00|6716.61|6716.61|6717.96|6717.96|6717.96|6717.96|6716.61|6716.61|0
1649325240000|2022-04-07 09:54:00|6715.35|6715.35|6715.35|6715.35|6715.35|6715.35|6715.35|6715.35|0
1649325290000|2022-04-07 09:54:50|6715.84|6715.84|6715.84|6715.84|6715.84|6715.84|6715.84|6715.84|0
1649325320000|2022-04-07 09:55:20|6714.06|6714.06|6714.06|6714.06|6714.06|6714.06|6714.06|6714.06|0
1649325340000|2022-04-07 09:55:40|6713.57|6713.57|6713.21|6713.21|6713.57|6713.57|6713.21|6713.21|0
1649325350000|2022-04-07 09:55:50|6711.43|6711.43|6711.18|6711.18|6711.43|6711.43|6711.18|6711.18|0
1649325380000|2022-04-07 09:56:20|6710.93|6710.93|6710.93|6710.93|6710.93|6710.93|6710.93|6710.93|0
1649325410000|2022-04-07 09:56:50|6710.82|6710.82|6711.56|6711.56|6711.56|6711.56|6710.82|6710.82|0
1649325420000|2022-04-07 09:57:00|6711.03|6711.03|6711.03|6711.03|6711.03|6711.03|6711.03|6711.03|0
1649325460000|2022-04-07 09:57:40|6710.91|6710.91|6710.91|6710.91|6710.91|6710.91|6710.91|6710.91|0
1649325520000|2022-04-07 09:58:40|6710.67|6710.67|6710.42|6710.42|6710.67|6710.67|6710.42|6710.42|0
1649325530000|2022-04-07 09:58:50|6710.31|6710.31|6710.31|6710.31|6710.31|6710.31|6710.31|6710.31|0
1649325540000|2022-04-07 09:59:00|6712.09|6712.09|6712.09|6712.09|6713.87|6713.87|6712.09|6712.09|0
1649325560000|2022-04-07 09:59:20|6711.97|6711.97|6711.97|6711.97|6711.97|6711.97|6711.97|6711.97|0
1649325600000|2022-04-07 10:00:00|6712.22|6712.22|6711.87|6711.87|6712.22|6712.22|6711.87|6711.87|0
1649325610000|2022-04-07 10:00:10|6710.09|6710.09|6711.22|6711.22|6711.22|6711.22|6710.09|6710.09|0
1649325650000|2022-04-07 10:00:50|6709.44|6709.44|6709.44|6709.44|6709.44|6709.44|6709.44|6709.44|0
1649325750000|2022-04-07 10:02:30|6708.77|6708.77|6708.77|6708.77|6708.77|6708.77|6708.77|6708.77|0
1649325770000|2022-04-07 10:02:50|6708.89|6708.89|6709|6709|6709|6709|6708.89|6708.89|0
1649325780000|2022-04-07 10:03:00|6709.12|6709.12|6707.34|6707.34|6709.12|6709.12|6707.34|6707.34|0
1649325800000|2022-04-07 10:03:20|6705.56|6705.56|6704.59|6704.59|6705.56|6705.56|6704.59|6704.59|0
1649325840000|2022-04-07 10:04:00|6702.81|6702.81|6700.53|6700.53|6702.81|6702.81|6700.53|6700.53|0
1649325850000|2022-04-07 10:04:10|6702.31|6702.31|6702.05|6702.05|6702.31|6702.31|6702.05|6702.05|0
1649325860000|2022-04-07 10:04:20|6700.27|6700.27|6700.27|6700.27|6700.27|6700.27|6700.27|6700.27|0
1649325900000|2022-04-07 10:05:00|6698.72|6698.72|6698.47|6698.47|6698.72|6698.72|6698.47|6698.47|0
1649325950000|2022-04-07 10:05:50|6700.16|6700.16|6699.7|6699.7|6700.16|6700.16|6699.7|6699.7|0
1649326020000|2022-04-07 10:07:00|6703.26|6703.26|6703.26|6703.26|6703.26|6703.26|6703.26|6703.26|0
1649326060000|2022-04-07 10:07:40|6702.77|6702.77|6699.21|6699.21|6702.77|6702.77|6699.21|6699.21|0
1649326130000|2022-04-07 10:08:50|6699.44|6699.44|6699.44|6699.44|6699.44|6699.44|6699.44|6699.44|0
1649326140000|2022-04-07 10:09:00|6698.7|6698.7|6698.95|6698.95|6699.19|6699.19|6698.7|6698.7|0
1649326180000|2022-04-07 10:09:40|6698.83|6698.83|6698.83|6698.83|6698.83|6698.83|6698.83|6698.83|0
1649326260000|2022-04-07 10:11:00|6698.16|6698.16|6694.35|6694.35|6698.16|6698.16|6694.35|6694.35|0
1649326270000|2022-04-07 10:11:10|6692.57|6692.57|6691.83|6691.83|6692.57|6692.57|6691.83|6691.83|0
1649326290000|2022-04-07 10:11:30|6690.05|6690.05|6690.05|6690.05|6690.05|6690.05|6690.05|6690.05|0
1649326310000|2022-04-07 10:11:50|6689.93|6689.93|6689.93|6689.93|6689.93|6689.93|6689.93|6689.93|0
1649326350000|2022-04-07 10:12:30|6691.71|6691.71|6689.93|6689.93|6691.71|6691.71|6689.93|6689.93|0
1649326360000|2022-04-07 10:12:40|6689.82|6689.82|6689.93|6689.93|6689.93|6689.93|6689.82|6689.82|0
1649326370000|2022-04-07 10:12:50|6690.18|6690.18|6690.18|6690.18|6690.18|6690.18|6690.18|6690.18|0
1649326480000|2022-04-07 10:14:40|6690.09|6690.09|6690.09|6690.09|6690.09|6690.09|6690.09|6690.09|0
1649326500000|2022-04-07 10:15:00|6691.87|6691.87|6691.87|6691.87|6691.87|6691.87|6691.87|6691.87|0
1649326590000|2022-04-07 10:16:30|6690.09|6690.09|6690.09|6690.09|6690.09|6690.09|6690.09|6690.09|0
1649326610000|2022-04-07 10:16:50|6688.31|6688.31|6688.31|6688.31|6688.31|6688.31|6688.31|6688.31|0
1649326620000|2022-04-07 10:17:00|6688.65|6688.65|6688.65|6688.65|6688.65|6688.65|6688.65|6688.65|0
1649326630000|2022-04-07 10:17:10|6690.43|6690.43|6690.67|6690.67|6690.67|6690.67|6690.43|6690.43|0
1649326780000|2022-04-07 10:19:40|6690.56|6690.56|6690.44|6690.44|6690.67|6690.67|6690.44|6690.44|0
1649326790000|2022-04-07 10:19:50|6690.56|6690.56|6691.14|6691.14|6691.14|6691.14|6690.56|6690.56|0
1649326800000|2022-04-07 10:20:00|6689.36|6689.36|6689.7|6689.7|6689.7|6689.7|6689.36|6689.36|0
1649326820000|2022-04-07 10:20:20|6689.24|6689.24|6689.24|6689.24|6689.24|6689.24|6689.24|6689.24|0
1649326830000|2022-04-07 10:20:30|6689.13|6689.13|6689.13|6689.13|6689.13|6689.13|6689.13|6689.13|0
1649326850000|2022-04-07 10:20:50|6690.91|6690.91|6690.91|6690.91|6690.91|6690.91|6690.91|6690.91|0
1649326880000|2022-04-07 10:21:20|6689.13|6689.13|6689.13|6689.13|6689.13|6689.13|6689.13|6689.13|0
1649326890000|2022-04-07 10:21:30|6689.37|6689.37|6689.37|6689.37|6689.37|6689.37|6689.37|6689.37|0
1649326900000|2022-04-07 10:21:40|6689.86|6689.86|6689.86|6689.86|6689.86|6689.86|6689.86|6689.86|0
1649326970000|2022-04-07 10:22:50|6691.65|6691.65|6691.65|6691.65|6691.65|6691.65|6691.65|6691.65|0
1649326980000|2022-04-07 10:23:00|6689.86|6689.86|6689.86|6689.86|6689.86|6689.86|6689.86|6689.86|0
1649327010000|2022-04-07 10:23:30|6690.1|6690.1|6690.1|6690.1|6690.1|6690.1|6690.1|6690.1|0
1649327030000|2022-04-07 10:23:50|6690.21|6690.21|6690.21|6690.21|6690.21|6690.21|6690.21|6690.21|0
1649327070000|2022-04-07 10:24:30|6689.88|6689.88|6689.88|6689.88|6689.88|6689.88|6689.88|6689.88|0
1649327090000|2022-04-07 10:24:50|6689.41|6689.41|6689.41|6689.41|6689.41|6689.41|6689.41|6689.41|0
1649327130000|2022-04-07 10:25:30|6687.63|6687.63|6687.39|6687.39|6687.63|6687.63|6687.39|6687.39|0
1649327140000|2022-04-07 10:25:40|6688.13|6688.13|6688.13|6688.13|6688.13|6688.13|6688.13|6688.13|0
1649327160000|2022-04-07 10:26:00|6689.91|6689.91|6689.91|6689.91|6689.91|6689.91|6689.91|6689.91|0
1649327210000|2022-04-07 10:26:50|6690.25|6690.25|6690.25|6690.25|6690.25|6690.25|6690.25|6690.25|0
1649327230000|2022-04-07 10:27:10|6692.03|6692.03|6692.03|6692.03|6692.03|6692.03|6692.03|6692.03|0
1649327250000|2022-04-07 10:27:30|6692.28|6692.28|6692.28|6692.28|6692.28|6692.28|6692.28|6692.28|0
1649327290000|2022-04-07 10:28:10|6692.4|6692.4|6692.4|6692.4|6692.4|6692.4|6692.4|6692.4|0
1649327310000|2022-04-07 10:28:30|6692.51|6692.51|6692.51|6692.51|6692.51|6692.51|6692.51|6692.51|0
1649327370000|2022-04-07 10:29:30|6692.74|6692.74|6692.74|6692.74|6692.74|6692.74|6692.74|6692.74|0
1649327380000|2022-04-07 10:29:40|6692.86|6692.86|6692.86|6692.86|6692.86|6692.86|6692.86|6692.86|0
1649327400000|2022-04-07 10:30:00|6693.21|6693.21|6693.89|6693.89|6694.13|6694.13|6693.21|6693.21|0
1649327410000|2022-04-07 10:30:10|6693.64|6693.64|6693.05|6693.05|6693.64|6693.64|6693.05|6693.05|0
1649327430000|2022-04-07 10:30:30|6692.7|6692.7|6692.7|6692.7|6692.7|6692.7|6692.7|6692.7|0
1649327480000|2022-04-07 10:31:20|6693.03|6693.03|6693.03|6693.03|6693.03|6693.03|6693.03|6693.03|0
1649327520000|2022-04-07 10:32:00|6691.25|6691.25|6691.01|6691.01|6691.25|6691.25|6691.01|6691.01|0
1649327530000|2022-04-07 10:32:10|6691.25|6691.25|6690.99|6690.99|6691.25|6691.25|6690.99|6690.99|0
1649327540000|2022-04-07 10:32:20|6690.73|6690.73|6690.73|6690.73|6690.73|6690.73|6690.73|6690.73|0
1649327560000|2022-04-07 10:32:40|6690.5|6690.5|6690.5|6690.5|6690.5|6690.5|6690.5|6690.5|0
1649327570000|2022-04-07 10:32:50|6690.26|6690.26|6690.26|6690.26|6690.26|6690.26|6690.26|6690.26|0
1649327610000|2022-04-07 10:33:30|6690.15|6690.15|6687.28|6687.28|6690.15|6690.15|6687.28|6687.28|0
1649327640000|2022-04-07 10:34:00|6687.53|6687.53|6687.53|6687.53|6687.53|6687.53|6687.53|6687.53|0
1649327680000|2022-04-07 10:34:40|6685.75|6685.75|6685.99|6685.99|6685.99|6685.99|6685.75|6685.75|0
1649327730000|2022-04-07 10:35:30|6686.57|6686.57|6687.04|6687.04|6687.04|6687.04|6686.57|6686.57|0
1649327760000|2022-04-07 10:36:00|6688.82|6688.82|6688.82|6688.82|6688.82|6688.82|6688.82|6688.82|0
1649327780000|2022-04-07 10:36:20|6690.6|6690.6|6690.6|6690.6|6690.6|6690.6|6690.6|6690.6|0
1649327870000|2022-04-07 10:37:50|6690.93|6690.93|6690.93|6690.93|6690.93|6690.93|6690.93|6690.93|0
1649327900000|2022-04-07 10:38:20|6691.16|6691.16|6691.28|6691.28|6691.28|6691.28|6691.16|6691.16|0
1649327950000|2022-04-07 10:39:10|6691.05|6691.05|6691.05|6691.05|6691.05|6691.05|6691.05|6691.05|0
1649327970000|2022-04-07 10:39:30|6692.83|6692.83|6692.83|6692.83|6692.83|6692.83|6692.83|6692.83|0
1649327990000|2022-04-07 10:39:50|6691.05|6691.05|6691.05|6691.05|6691.05|6691.05|6691.05|6691.05|0
1649328000000|2022-04-07 10:40:00|6691.79|6691.79|6686.11|6686.11|6691.79|6691.79|6686.11|6686.11|0
1649328020000|2022-04-07 10:40:20|6684.33|6684.33|6684.33|6684.33|6684.33|6684.33|6684.33|6684.33|0
1649328060000|2022-04-07 10:41:00|6684|6684|6684|6684|6684|6684|6684|6684|0
1649328120000|2022-04-07 10:42:00|6683.75|6683.75|6683.75|6683.75|6683.75|6683.75|6683.75|6683.75|0
1649328130000|2022-04-07 10:42:10|6683.5|6683.5|6683.5|6683.5|6683.5|6683.5|6683.5|6683.5|0
1649328150000|2022-04-07 10:42:30|6681.48|6681.48|6681.48|6681.48|6681.48|6681.48|6681.48|6681.48|0
1649328160000|2022-04-07 10:42:40|6683.26|6683.26|6683.26|6683.26|6683.26|6683.26|6683.26|6683.26|0
1649328180000|2022-04-07 10:43:00|6685.28|6685.28|6685.28|6685.28|6685.28|6685.28|6685.28|6685.28|0
1649328340000|2022-04-07 10:45:40|6687.06|6687.06|6688.84|6688.84|6688.84|6688.84|6687.06|6687.06|0
1649328410000|2022-04-07 10:46:50|6690.62|6690.62|6690.62|6690.62|6690.62|6690.62|6690.62|6690.62|0
1649328430000|2022-04-07 10:47:10|6691.2|6691.2|6691.2|6691.2|6691.32|6691.32|6691.2|6691.2|0
1649328480000|2022-04-07 10:48:00|6691.55|6691.55|6691.9|6691.9|6691.9|6691.9|6691.55|6691.55|0
1649328490000|2022-04-07 10:48:10|6692.01|6692.01|6692.94|6692.94|6692.94|6692.94|6692.01|6692.01|0
1649328510000|2022-04-07 10:48:30|6692.48|6692.48|6692.36|6692.36|6692.59|6692.59|6692.36|6692.36|0
1649328520000|2022-04-07 10:48:40|6690.67|6690.67|6690.07|6690.07|6690.67|6690.67|6690.07|6690.07|0
1649328550000|2022-04-07 10:49:10|6690.41|6690.41|6690.41|6690.41|6690.41|6690.41|6690.41|6690.41|0
1649328560000|2022-04-07 10:49:20|6690.74|6690.74|6688.96|6688.96|6690.74|6690.74|6688.96|6688.96|0
1649328570000|2022-04-07 10:49:30|6689.08|6689.08|6689.08|6689.08|6689.08|6689.08|6689.08|6689.08|0
1649328670000|2022-04-07 10:51:10|6688.58|6688.58|6688.58|6688.58|6688.58|6688.58|6688.58|6688.58|0
1649328800000|2022-04-07 10:53:20|6688.7|6688.7|6688.7|6688.7|6688.7|6688.7|6688.7|6688.7|0
1649328810000|2022-04-07 10:53:30|6688.95|6688.95|6688.83|6688.83|6688.95|6688.95|6688.83|6688.83|0
1649328850000|2022-04-07 10:54:10|6689.08|6689.08|6689.08|6689.08|6689.08|6689.08|6689.08|6689.08|0
1649328870000|2022-04-07 10:54:30|6687.3|6687.3|6687.3|6687.3|6687.3|6687.3|6687.3|6687.3|0
1649328970000|2022-04-07 10:56:10|6687.54|6687.54|6687.3|6687.3|6687.54|6687.54|6687.3|6687.3|0
1649328980000|2022-04-07 10:56:20|6685.52|6685.52|6685.52|6685.52|6685.52|6685.52|6685.52|6685.52|0
1649329000000|2022-04-07 10:56:40|6685.75|6685.75|6685.75|6685.75|6685.75|6685.75|6685.75|6685.75|0
1649329010000|2022-04-07 10:56:50|6685.5|6685.5|6685.5|6685.5|6685.5|6685.5|6685.5|6685.5|0
1649329050000|2022-04-07 10:57:30|6685.27|6685.27|6685.27|6685.27|6685.27|6685.27|6685.27|6685.27|0
1649329060000|2022-04-07 10:57:40|6685.04|6685.04|6684.81|6684.81|6685.04|6685.04|6684.81|6684.81|0
1649329100000|2022-04-07 10:58:20|6685.55|6685.55|6685.05|6685.05|6685.55|6685.55|6685.05|6685.05|0
1649329200000|2022-04-07 11:00:00|6684.81|6684.81|6684.81|6684.81|6684.81|6684.81|6684.81|6684.81|0
1649329260000|2022-04-07 11:01:00|6685.04|6685.04|6685.04|6685.04|6685.04|6685.04|6685.04|6685.04|0
1649329270000|2022-04-07 11:01:10|6685.15|6685.15|6685.15|6685.15|6685.15|6685.15|6685.15|6685.15|0
1649329340000|2022-04-07 11:02:20|6683.37|6683.37|6683.37|6683.37|6683.37|6683.37|6683.37|6683.37|0
1649329410000|2022-04-07 11:03:30|6683.26|6683.26|6683.26|6683.26|6683.26|6683.26|6683.26|6683.26|0
1649329490000|2022-04-07 11:04:50|6685.04|6685.04|6685.04|6685.04|6685.04|6685.04|6685.04|6685.04|0
1649329500000|2022-04-07 11:05:00|6685.27|6685.27|6687.05|6687.05|6687.05|6687.05|6685.27|6685.27|0
1649329510000|2022-04-07 11:05:10|6687.79|6687.79|6687.79|6687.79|6687.79|6687.79|6687.79|6687.79|0
1649329540000|2022-04-07 11:05:40|6687.44|6687.44|6687.33|6687.33|6687.44|6687.44|6687.33|6687.33|0
1649329560000|2022-04-07 11:06:00|6687.06|6687.06|6686.82|6686.82|6687.06|6687.06|6686.82|6686.82|0
1649329620000|2022-04-07 11:07:00|6685.04|6685.04|6685.04|6685.04|6685.04|6685.04|6685.04|6685.04|0
1649329640000|2022-04-07 11:07:20|6684.81|6684.81|6684.81|6684.81|6684.81|6684.81|6684.81|6684.81|0
1649329650000|2022-04-07 11:07:30|6684.69|6684.69|6684.44|6684.44|6684.69|6684.69|6684.44|6684.44|0
1649329660000|2022-04-07 11:07:40|6682.66|6682.66|6681.82|6681.82|6682.66|6682.66|6681.82|6681.82|0
1649329670000|2022-04-07 11:07:50|6682.05|6682.05|6673.76|6673.76|6682.05|6682.05|6673.76|6673.76|0
1649329680000|2022-04-07 11:08:00|6671.98|6671.98|6671.63|6671.63|6671.98|6671.98|6671.63|6671.63|0
1649329690000|2022-04-07 11:08:10|6673.41|6673.41|6676.86|6676.86|6676.86|6676.86|6673.41|6673.41|0
1649329700000|2022-04-07 11:08:20|6677.09|6677.09|6677.09|6677.09|6677.09|6677.09|6677.09|6677.09|0
1649329710000|2022-04-07 11:08:30|6678.87|6678.87|6678.39|6678.39|6680.63|6680.63|6678.39|6678.39|0
1649329720000|2022-04-07 11:08:40|6677.89|6677.89|6679.67|6679.67|6679.67|6679.67|6677.89|6677.89|0
1649329730000|2022-04-07 11:08:50|6677.89|6677.89|6673.99|6673.99|6677.89|6677.89|6673.99|6673.99|0
1649329740000|2022-04-07 11:09:00|6675.77|6675.77|6669.01|6669.01|6675.77|6675.77|6669.01|6669.01|0
1649329750000|2022-04-07 11:09:10|6668.2|6668.2|6665.73|6665.73|6668.2|6668.2|6665.73|6665.73|0
1649329760000|2022-04-07 11:09:20|6663.68|6663.68|6660.67|6660.67|6663.68|6663.68|6660.67|6660.67|0
1649329770000|2022-04-07 11:09:30|6662.45|6662.45|6662.11|6662.11|6662.45|6662.45|6662.11|6662.11|0
1649329780000|2022-04-07 11:09:40|6661.43|6661.43|6664.99|6664.99|6667.26|6667.26|6658.35|6658.35|0
1649329790000|2022-04-07 11:09:50|6663.21|6663.21|6661.19|6661.19|6664.99|6664.99|6661.19|6661.19|0
1649329800000|2022-04-07 11:10:00|6659.18|6659.18|6660.96|6660.96|6660.96|6660.96|6659.18|6659.18|0
1649329810000|2022-04-07 11:10:10|6659.62|6659.62|6659.62|6659.62|6659.62|6659.62|6657.84|6657.84|0
1649329820000|2022-04-07 11:10:20|6659.73|6659.73|6659.73|6659.73|6659.73|6659.73|6659.73|6659.73|0
1649329830000|2022-04-07 11:10:30|6661.86|6661.86|6661.86|6661.86|6661.86|6661.86|6661.86|6661.86|0
1649329860000|2022-04-07 11:11:00|6663.64|6663.64|6663.76|6663.76|6663.76|6663.76|6663.64|6663.64|0
1649329870000|2022-04-07 11:11:10|6665.54|6665.54|6665.54|6665.54|6665.54|6665.54|6665.54|6665.54|0
1649329880000|2022-04-07 11:11:20|6663.76|6663.76|6663.76|6663.76|6663.76|6663.76|6663.76|6663.76|0
1649329890000|2022-04-07 11:11:30|6663.87|6663.87|6663.76|6663.76|6663.87|6663.87|6663.76|6663.76|0
1649329910000|2022-04-07 11:11:50|6664|6664|6664|6664|6664|6664|6664|6664|0
1649329920000|2022-04-07 11:12:00|6664.74|6664.74|6670.38|6670.38|6670.38|6670.38|6664.74|6664.74|0
1649329960000|2022-04-07 11:12:40|6677.5|6677.5|6677.5|6677.5|6677.5|6677.5|6677.5|6677.5|0
1649329970000|2022-04-07 11:12:50|6673.94|6673.94|6673.94|6673.94|6673.94|6673.94|6673.94|6673.94|0
1649329980000|2022-04-07 11:13:00|6671.66|6671.66|6671.66|6671.66|6671.66|6671.66|6671.66|6671.66|0
1649329990000|2022-04-07 11:13:10|6672.16|6672.16|6672.16|6672.16|6672.16|6672.16|6672.16|6672.16|0
1649330010000|2022-04-07 11:13:30|6671.92|6671.92|6671.81|6671.81|6671.92|6671.92|6671.69|6671.69|0
1649330030000|2022-04-07 11:13:50|6675.37|6675.37|6675.37|6675.37|6675.37|6675.37|6675.37|6675.37|0
1649330080000|2022-04-07 11:14:40|6677.15|6677.15|6678.93|6678.93|6678.93|6678.93|6677.15|6677.15|0
1649330090000|2022-04-07 11:14:50|6679.42|6679.42|6679.42|6679.42|6679.42|6679.42|6679.42|6679.42|0
1649330140000|2022-04-07 11:15:40|6677.64|6677.64|6679.42|6679.42|6679.42|6679.42|6677.64|6677.64|0
1649330150000|2022-04-07 11:15:50|6677.64|6677.64|6677.64|6677.64|6677.64|6677.64|6677.64|6677.64|0
1649330250000|2022-04-07 11:17:30|6677.76|6677.76|6677.76|6677.76|6677.76|6677.76|6677.76|6677.76|0
1649330270000|2022-04-07 11:17:50|6677.87|6677.87|6677.99|6677.99|6677.99|6677.99|6677.87|6677.87|0
1649330360000|2022-04-07 11:19:20|6677.87|6677.87|6677.87|6677.87|6677.87|6677.87|6677.87|6677.87|0
1649330370000|2022-04-07 11:19:30|6679.65|6679.65|6679.65|6679.65|6679.65|6679.65|6679.65|6679.65|0
1649330380000|2022-04-07 11:19:40|6679.99|6679.99|6679.99|6679.99|6679.99|6679.99|6679.99|6679.99|0
1649330410000|2022-04-07 11:20:10|6679.87|6679.87|6679.87|6679.87|6679.87|6679.87|6679.87|6679.87|0
1649330440000|2022-04-07 11:20:40|6680.12|6680.12|6680.12|6680.12|6680.12|6680.12|6680.12|6680.12|0
1649330460000|2022-04-07 11:21:00|6681.9|6681.9|6681.9|6681.9|6681.9|6681.9|6681.9|6681.9|0
1649330540000|2022-04-07 11:22:20|6682.13|6682.13|6683.91|6683.91|6683.91|6683.91|6682.13|6682.13|0
1649330570000|2022-04-07 11:22:50|6682.13|6682.13|6682.13|6682.13|6682.13|6682.13|6682.13|6682.13|0
1649330660000|2022-04-07 11:24:20|6682.48|6682.48|6682.48|6682.48|6682.48|6682.48|6682.48|6682.48|0
1649330740000|2022-04-07 11:25:40|6682.14|6682.14|6682.14|6682.14|6682.14|6682.14|6682.14|6682.14|0
1649330750000|2022-04-07 11:25:50|6682.03|6682.03|6682.03|6682.03|6682.03|6682.03|6682.03|6682.03|0
1649330770000|2022-04-07 11:26:10|6680.74|6680.74|6680.74|6680.74|6680.74|6680.74|6680.74|6680.74|0
1649330790000|2022-04-07 11:26:30|6680.99|6680.99|6682.77|6682.77|6682.77|6682.77|6680.99|6680.99|0
1649330840000|2022-04-07 11:27:20|6683|6683|6683|6683|6683|6683|6683|6683|0
1649330940000|2022-04-07 11:29:00|6683.23|6683.23|6683.23|6683.23|6683.23|6683.23|6683.23|6683.23|0
1649330950000|2022-04-07 11:29:10|6683.57|6683.57|6681.54|6681.54|6683.57|6683.57|6677.98|6677.98|0
1649331080000|2022-04-07 11:31:20|6679.76|6679.76|6679.27|6679.27|6679.76|6679.76|6678.77|6678.77|0
1649331170000|2022-04-07 11:32:50|6679.6|6679.6|6679.6|6679.6|6679.6|6679.6|6679.6|6679.6|0
1649331190000|2022-04-07 11:33:10|6680.3|6680.3|6680.3|6680.3|6680.3|6680.3|6680.3|6680.3|0
1649331240000|2022-04-07 11:34:00|6680.07|6680.07|6679.83|6679.83|6680.07|6680.07|6679.83|6679.83|0
1649331270000|2022-04-07 11:34:30|6679.6|6679.6|6679.6|6679.6|6679.6|6679.6|6679.6|6679.6|0
1649331300000|2022-04-07 11:35:00|6676.04|6676.04|6676.04|6676.04|6676.04|6676.04|6676.04|6676.04|0
1649331340000|2022-04-07 11:35:40|6675.7|6675.7|6675.7|6675.7|6675.7|6675.7|6675.7|6675.7|0
1649331390000|2022-04-07 11:36:30|6675.45|6675.45|6675.45|6675.45|6675.45|6675.45|6675.45|6675.45|0
1649331460000|2022-04-07 11:37:40|6675.11|6675.11|6675.11|6675.11|6675.11|6675.11|6675.11|6675.11|0
1649331480000|2022-04-07 11:38:00|6675.58|6675.58|6675.46|6675.46|6675.58|6675.58|6675.46|6675.46|0
1649331520000|2022-04-07 11:38:40|6675.71|6675.71|6675.71|6675.71|6675.71|6675.71|6675.71|6675.71|0
1649331540000|2022-04-07 11:39:00|6677.49|6677.49|6677.49|6677.49|6677.49|6677.49|6677.49|6677.49|0
1649331590000|2022-04-07 11:39:50|6678.16|6678.16|6677.93|6677.93|6678.16|6678.16|6677.93|6677.93|0
1649331690000|2022-04-07 11:41:30|6678.17|6678.17|6677.84|6677.84|6678.17|6678.17|6677.84|6677.84|0
1649331710000|2022-04-07 11:41:50|6678.1|6678.1|6678.1|6678.1|6678.1|6678.1|6678.1|6678.1|0
1649331760000|2022-04-07 11:42:40|6678.44|6678.44|6678.44|6678.44|6678.44|6678.44|6678.44|6678.44|0
1649331920000|2022-04-07 11:45:20|6680.22|6680.22|6680.22|6680.22|6680.22|6680.22|6680.22|6680.22|0
1649331940000|2022-04-07 11:45:40|6680.46|6680.46|6680.46|6680.46|6680.46|6680.46|6680.46|6680.46|0
1649331970000|2022-04-07 11:46:10|6680.8|6680.8|6680.8|6680.8|6680.8|6680.8|6680.8|6680.8|0
1649332010000|2022-04-07 11:46:50|6681.03|6681.03|6683.57|6683.57|6683.57|6683.57|6681.03|6681.03|0
1649332070000|2022-04-07 11:47:50|6683.68|6683.68|6683.68|6683.68|6683.68|6683.68|6683.68|6683.68|0
1649332110000|2022-04-07 11:48:30|6683.95|6683.95|6683.95|6683.95|6683.95|6683.95|6683.95|6683.95|0
1649332160000|2022-04-07 11:49:20|6684.19|6684.19|6684.19|6684.19|6684.19|6684.19|6684.19|6684.19|0
1649332190000|2022-04-07 11:49:50|6685.98|6685.98|6685.98|6685.98|6685.98|6685.98|6685.98|6685.98|0
1649332200000|2022-04-07 11:50:00|6686.31|6686.31|6686.31|6686.31|6686.31|6686.31|6686.31|6686.31|0
1649332310000|2022-04-07 11:51:50|6686.43|6686.43|6686.43|6686.43|6686.43|6686.43|6686.43|6686.43|0
1649332330000|2022-04-07 11:52:10|6686.08|6686.08|6686.08|6686.08|6686.08|6686.08|6686.08|6686.08|0
1649332370000|2022-04-07 11:52:50|6685.96|6685.96|6685.96|6685.96|6685.96|6685.96|6685.96|6685.96|0
1649332400000|2022-04-07 11:53:20|6686.23|6686.23|6686.23|6686.23|6686.23|6686.23|6686.23|6686.23|0
1649332540000|2022-04-07 11:55:40|6686.11|6686.11|6686.11|6686.11|6686.11|6686.11|6686.11|6686.11|0
1649332550000|2022-04-07 11:55:50|6686.78|6686.78|6686.78|6686.78|6686.78|6686.78|6686.78|6686.78|0
1649332590000|2022-04-07 11:56:30|6687.28|6687.28|6687.28|6687.28|6687.28|6687.28|6687.28|6687.28|0
1649332600000|2022-04-07 11:56:40|6687.52|6687.52|6687.52|6687.52|6687.52|6687.52|6687.52|6687.52|0
1649332610000|2022-04-07 11:56:50|6689.3|6689.3|6687.52|6687.52|6689.3|6689.3|6687.52|6687.52|0
1649332690000|2022-04-07 11:58:10|6687.03|6687.03|6686.81|6686.81|6687.28|6687.28|6686.81|6686.81|0
1649332740000|2022-04-07 11:59:00|6686.48|6686.48|6686.48|6686.48|6686.48|6686.48|6686.48|6686.48|0
1649332760000|2022-04-07 11:59:20|6685.98|6685.98|6686.22|6686.22|6686.22|6686.22|6685.98|6685.98|0
1649332880000|2022-04-07 12:01:20|6684.44|6684.44|6684.44|6684.44|6684.44|6684.44|6684.44|6684.44|0
1649332890000|2022-04-07 12:01:30|6682.07|6682.07|6682.07|6682.07|6682.07|6682.07|6682.07|6682.07|0
1649332900000|2022-04-07 12:01:40|6681.81|6681.81|6681.81|6681.81|6681.81|6681.81|6681.81|6681.81|0
1649332910000|2022-04-07 12:01:50|6680.03|6680.03|6680.03|6680.03|6680.03|6680.03|6680.03|6680.03|0
1649332930000|2022-04-07 12:02:10|6679.78|6679.78|6677.91|6677.91|6679.78|6679.78|6677.42|6677.42|0
1649332940000|2022-04-07 12:02:20|6676.13|6676.13|6676.13|6676.13|6676.13|6676.13|6676.13|6676.13|0
1649332950000|2022-04-07 12:02:30|6678.16|6678.16|6678.16|6678.16|6678.16|6678.16|6678.16|6678.16|0
1649332990000|2022-04-07 12:03:10|6679.94|6679.94|6679.94|6679.94|6679.94|6679.94|6679.94|6679.94|0
1649333020000|2022-04-07 12:03:40|6678.16|6678.16|6678.16|6678.16|6678.16|6678.16|6678.16|6678.16|0
1649333050000|2022-04-07 12:04:10|6677.91|6677.91|6677.42|6677.42|6677.91|6677.91|6677.42|6677.42|0
1649333100000|2022-04-07 12:05:00|6676.66|6676.66|6674.88|6674.88|6676.66|6676.66|6674.88|6674.88|0
1649333110000|2022-04-07 12:05:10|6673.9|6673.9|6673.9|6673.9|6673.9|6673.9|6673.9|6673.9|0
1649333120000|2022-04-07 12:05:20|6673.65|6673.65|6673.42|6673.42|6673.65|6673.65|6673.42|6673.42|0
1649333130000|2022-04-07 12:05:30|6673.3|6673.3|6673.3|6673.3|6673.3|6673.3|6673.3|6673.3|0
1649333140000|2022-04-07 12:05:40|6672.61|6672.61|6672.61|6672.61|6672.61|6672.61|6672.61|6672.61|0
1649333230000|2022-04-07 12:07:10|6672.49|6672.49|6672.49|6672.49|6672.49|6672.49|6672.49|6672.49|0
1649333250000|2022-04-07 12:07:30|6672.24|6672.24|6672.24|6672.24|6672.24|6672.24|6672.24|6672.24|0
1649333280000|2022-04-07 12:08:00|6672|6672|6672|6672|6672|6672|6672|6672|0
1649333290000|2022-04-07 12:08:10|6670.22|6670.22|6670.09|6670.09|6670.33|6670.33|6670.09|6670.09|0
1649333330000|2022-04-07 12:08:50|6669.08|6669.08|6669.08|6669.08|6669.08|6669.08|6669.08|6669.08|0
1649333340000|2022-04-07 12:09:00|6669.33|6669.33|6669.33|6669.33|6669.33|6669.33|6669.33|6669.33|0
1649333450000|2022-04-07 12:10:50|6669.57|6669.57|6669.8|6669.8|6669.8|6669.8|6669.57|6669.57|0
1649333560000|2022-04-07 12:12:40|6669.47|6669.47|6669.35|6669.35|6669.47|6669.47|6669.35|6669.35|0
1649333660000|2022-04-07 12:14:20|6671.13|6671.13|6671.13|6671.13|6671.13|6671.13|6671.13|6671.13|0
1649333690000|2022-04-07 12:14:50|6671.02|6671.02|6671.02|6671.02|6671.02|6671.02|6671.02|6671.02|0
1649333760000|2022-04-07 12:16:00|6671.13|6671.13|6671.13|6671.13|6671.13|6671.13|6671.13|6671.13|0
1649333780000|2022-04-07 12:16:20|6671.25|6671.25|6671.6|6671.6|6671.6|6671.6|6671.25|6671.25|0
1649333790000|2022-04-07 12:16:30|6671.35|6671.35|6671.35|6671.35|6671.35|6671.35|6671.35|6671.35|0
1649333810000|2022-04-07 12:16:50|6671.7|6671.7|6671.7|6671.7|6671.7|6671.7|6671.7|6671.7|0
1649333820000|2022-04-07 12:17:00|6671.36|6671.36|6671.36|6671.36|6671.36|6671.36|6671.36|6671.36|0
1649333870000|2022-04-07 12:17:50|6673.14|6673.14|6673.14|6673.14|6673.14|6673.14|6673.14|6673.14|0
1649333880000|2022-04-07 12:18:00|6673.02|6673.02|6673.02|6673.02|6673.02|6673.02|6673.02|6673.02|0
1649333900000|2022-04-07 12:18:20|6672.91|6672.91|6673.14|6673.14|6673.14|6673.14|6672.91|6672.91|0
1649333930000|2022-04-07 12:18:50|6671.36|6671.36|6671.01|6671.01|6671.36|6671.36|6671.01|6671.01|0
1649333940000|2022-04-07 12:19:00|6670.75|6670.75|6670.75|6670.75|6670.75|6670.75|6670.75|6670.75|0
1649333950000|2022-04-07 12:19:10|6670.49|6670.49|6670.24|6670.24|6670.49|6670.49|6670.24|6670.24|0
1649333980000|2022-04-07 12:19:40|6666.19|6666.19|6665.43|6665.43|6667.97|6667.97|6664.41|6664.41|0
1649333990000|2022-04-07 12:19:50|6667.21|6667.21|6667.21|6667.21|6667.21|6667.21|6667.21|6667.21|0
1649334000000|2022-04-07 12:20:00|6666.96|6666.96|6667.21|6667.21|6667.21|6667.21|6666.96|6666.96|0
1649334010000|2022-04-07 12:20:10|6667.46|6667.46|6667.12|6667.12|6667.46|6667.46|6667.12|6667.12|0
1649334020000|2022-04-07 12:20:20|6665.89|6665.89|6665.89|6665.89|6665.89|6665.89|6665.89|6665.89|0
1649334030000|2022-04-07 12:20:30|6666.87|6666.87|6666.23|6666.23|6667.22|6667.22|6666.23|6666.23|0
1649334040000|2022-04-07 12:20:40|6666|6666|6664.99|6664.99|6666|6666|6664.99|6664.99|0
1649334050000|2022-04-07 12:20:50|6664.88|6664.88|6664.88|6664.88|6664.88|6664.88|6664.88|6664.88|0
1649334080000|2022-04-07 12:21:20|6664.32|6664.32|6665.06|6665.06|6665.06|6665.06|6664.32|6664.32|0
1649334110000|2022-04-07 12:21:50|6664.81|6664.81|6664.81|6664.81|6664.81|6664.81|6664.81|6664.81|0
1649334120000|2022-04-07 12:22:00|6664.55|6664.55|6664.55|6664.55|6664.55|6664.55|6664.55|6664.55|0
1649334170000|2022-04-07 12:22:50|6665.29|6665.29|6665.04|6665.04|6665.29|6665.29|6665.04|6665.04|0
1649334190000|2022-04-07 12:23:10|6664.79|6664.79|6664.79|6664.79|6664.79|6664.79|6664.79|6664.79|0
1649334240000|2022-04-07 12:24:00|6664.68|6664.68|6664.68|6664.68|6664.68|6664.68|6664.68|6664.68|0
1649334270000|2022-04-07 12:24:30|6664.34|6664.34|6664.34|6664.34|6664.34|6664.34|6664.34|6664.34|0
1649334300000|2022-04-07 12:25:00|6664.23|6664.23|6664.23|6664.23|6664.23|6664.23|6664.23|6664.23|0
1649334310000|2022-04-07 12:25:10|6663.89|6663.89|6662.11|6662.11|6663.89|6663.89|6662.11|6662.11|0
1649334380000|2022-04-07 12:26:20|6663.89|6663.89|6663.89|6663.89|6665.67|6665.67|6663.89|6663.89|0
1649334410000|2022-04-07 12:26:50|6663.55|6663.55|6663.55|6663.55|6663.55|6663.55|6663.55|6663.55|0
1649334420000|2022-04-07 12:27:00|6661.77|6661.77|6661.51|6661.51|6661.77|6661.77|6661.51|6661.51|0
1649334460000|2022-04-07 12:27:40|6661.39|6661.39|6661.39|6661.39|6661.39|6661.39|6661.39|6661.39|0
1649334490000|2022-04-07 12:28:10|6661.15|6661.15|6661.15|6661.15|6661.15|6661.15|6661.15|6661.15|0
1649334510000|2022-04-07 12:28:30|6661.64|6661.64|6661.64|6661.64|6661.64|6661.64|6661.64|6661.64|0
1649334550000|2022-04-07 12:29:10|6663.42|6663.42|6663.77|6663.77|6663.77|6663.77|6663.42|6663.42|0
1649334570000|2022-04-07 12:29:30|6665.55|6665.55|6665.55|6665.55|6665.55|6665.55|6665.55|6665.55|0
1649334580000|2022-04-07 12:29:40|6666.04|6666.04|6666.38|6666.38|6666.38|6666.38|6666.04|6666.04|0
1649334600000|2022-04-07 12:30:00|6666.64|6666.64|6666.64|6666.64|6666.64|6666.64|6666.64|6666.64|0
1649334660000|2022-04-07 12:31:00|6666.76|6666.76|6666.76|6666.76|6666.76|6666.76|6666.76|6666.76|0
1649334700000|2022-04-07 12:31:40|6667|6667|6667|6667|6667|6667|6667|6667|0
1649334800000|2022-04-07 12:33:20|6667.34|6667.34|6667.34|6667.34|6667.34|6667.34|6667.34|6667.34|0
1649334840000|2022-04-07 12:34:00|6667.46|6667.46|6667.46|6667.46|6667.46|6667.46|6667.46|6667.46|0
1649334850000|2022-04-07 12:34:10|6667.7|6667.7|6667.7|6667.7|6667.7|6667.7|6667.7|6667.7|0
1649334860000|2022-04-07 12:34:20|6667.82|6667.82|6667.82|6667.82|6667.82|6667.82|6667.82|6667.82|0
1649334870000|2022-04-07 12:34:30|6667.57|6667.57|6667.57|6667.57|6667.57|6667.57|6667.57|6667.57|0
1649334900000|2022-04-07 12:35:00|6667.46|6667.46|6666.12|6666.12|6667.46|6667.46|6666.12|6666.12|0
1649334910000|2022-04-07 12:35:10|6664.34|6664.34|6664|6664|6664.34|6664.34|6664|6664|0
1649334940000|2022-04-07 12:35:40|6664.12|6664.12|6664.12|6664.12|6664.12|6664.12|6664.12|6664.12|0
1649334950000|2022-04-07 12:35:50|6663.78|6663.78|6663.78|6663.78|6663.78|6663.78|6663.78|6663.78|0
1649334980000|2022-04-07 12:36:20|6663.9|6663.9|6664.01|6664.01|6664.01|6664.01|6663.9|6663.9|0
1649335000000|2022-04-07 12:36:40|6664.26|6664.26|6664.26|6664.26|6664.26|6664.26|6664.26|6664.26|0
1649335020000|2022-04-07 12:37:00|6664.01|6664.01|6664.01|6664.01|6664.01|6664.01|6664.01|6664.01|0
1649335030000|2022-04-07 12:37:10|6664.13|6664.13|6663.55|6663.55|6664.13|6664.13|6663.55|6663.55|0
1649335090000|2022-04-07 12:38:10|6663.8|6663.8|6663.8|6663.8|6663.8|6663.8|6663.8|6663.8|0
1649335170000|2022-04-07 12:39:30|6664.03|6664.03|6666.04|6666.04|6666.04|6666.04|6663.91|6663.91|0
1649335190000|2022-04-07 12:39:50|6666.38|6666.38|6666.38|6666.38|6666.38|6666.38|6666.38|6666.38|0
1649335200000|2022-04-07 12:40:00|6666.26|6666.26|6668.72|6668.72|6668.72|6668.72|6666.26|6666.26|0
1649335270000|2022-04-07 12:41:10|6668.84|6668.84|6668.84|6668.84|6668.84|6668.84|6668.84|6668.84|0
1649335440000|2022-04-07 12:44:00|6668.59|6668.59|6668.59|6668.59|6668.59|6668.59|6668.59|6668.59|0
1649335510000|2022-04-07 12:45:10|6668.94|6668.94|6668.46|6668.46|6668.94|6668.94|6668.46|6668.46|0
1649335550000|2022-04-07 12:45:50|6668.71|6668.71|6668.71|6668.71|6668.71|6668.71|6668.71|6668.71|0
1649335560000|2022-04-07 12:46:00|6666.59|6666.59|6666.59|6666.59|6666.59|6666.59|6666.59|6666.59|0
1649335580000|2022-04-07 12:46:20|6663.03|6663.03|6662.92|6662.92|6663.03|6663.03|6662.92|6662.92|0
1649335590000|2022-04-07 12:46:30|6662.8|6662.8|6662.8|6662.8|6662.8|6662.8|6662.8|6662.8|0
1649335700000|2022-04-07 12:48:20|6662.31|6662.31|6662.8|6662.8|6662.8|6662.8|6662.31|6662.31|0
1649335720000|2022-04-07 12:48:40|6661.02|6661.02|6661.02|6661.02|6661.02|6661.02|6661.02|6661.02|0
1649335790000|2022-04-07 12:49:50|6659.24|6659.24|6659.24|6659.24|6659.24|6659.24|6659.24|6659.24|0
1649335810000|2022-04-07 12:50:10|6661.02|6661.02|6661.02|6661.02|6661.02|6661.02|6661.02|6661.02|0
1649335880000|2022-04-07 12:51:20|6661.13|6661.13|6661.13|6661.13|6661.13|6661.13|6661.13|6661.13|0
1649335890000|2022-04-07 12:51:30|6661.38|6661.38|6663.99|6663.99|6663.99|6663.99|6661.38|6661.38|0
1649335980000|2022-04-07 12:53:00|6664.33|6664.33|6664.33|6664.33|6664.33|6664.33|6664.33|6664.33|0
1649335990000|2022-04-07 12:53:10|6664.44|6664.44|6664.44|6664.44|6664.44|6664.44|6664.44|6664.44|0
1649336000000|2022-04-07 12:53:20|6664.94|6664.94|6664.94|6664.94|6664.94|6664.94|6664.94|6664.94|0
1649336040000|2022-04-07 12:54:00|6664.7|6664.7|6665.06|6665.06|6665.06|6665.06|6661.86|6661.86|0
1649336050000|2022-04-07 12:54:10|6665.39|6665.39|6665.39|6665.39|6665.39|6665.39|6665.39|6665.39|0
1649336090000|2022-04-07 12:54:50|6663.36|6663.36|6663.36|6663.36|6663.36|6663.36|6663.36|6663.36|0
1649336150000|2022-04-07 12:55:50|6663.48|6663.48|6663.48|6663.48|6663.48|6663.48|6663.48|6663.48|0
1649336170000|2022-04-07 12:56:10|6663.71|6663.71|6663.71|6663.71|6663.71|6663.71|6663.71|6663.71|0
1649336190000|2022-04-07 12:56:30|6665.49|6665.49|6663.71|6663.71|6665.49|6665.49|6663.71|6663.71|0
1649336300000|2022-04-07 12:58:20|6661.93|6661.93|6661.93|6661.93|6661.93|6661.93|6661.93|6661.93|0
1649336340000|2022-04-07 12:59:00|6661.26|6661.26|6661.26|6661.26|6661.26|6661.26|6661.26|6661.26|0
1649336350000|2022-04-07 12:59:10|6660.92|6660.92|6660.92|6660.92|6660.92|6660.92|6660.92|6660.92|0
1649336380000|2022-04-07 12:59:40|6660.81|6660.81|6660.92|6660.92|6660.92|6660.92|6660.81|6660.81|0
1649336480000|2022-04-07 13:01:20|6661.26|6661.26|6663.04|6663.04|6663.04|6663.04|6661.26|6661.26|0
1649336500000|2022-04-07 13:01:40|6662.79|6662.79|6662.68|6662.68|6662.79|6662.79|6662.68|6662.68|0
1649336570000|2022-04-07 13:02:50|6662.34|6662.34|6662.34|6662.34|6662.34|6662.34|6662.34|6662.34|0
1649336580000|2022-04-07 13:03:00|6660.56|6660.56|6659.72|6659.72|6660.56|6660.56|6659.72|6659.72|0
1649336610000|2022-04-07 13:03:30|6657.69|6657.69|6657.18|6657.18|6657.69|6657.69|6657.18|6657.18|0
1649336640000|2022-04-07 13:04:00|6657.29|6657.29|6657.41|6657.41|6657.41|6657.41|6657.29|6657.29|0
1649336650000|2022-04-07 13:04:10|6657.29|6657.29|6657.05|6657.05|6657.29|6657.29|6657.05|6657.05|0
1649336680000|2022-04-07 13:04:40|6655.27|6655.27|6655.27|6655.27|6655.27|6655.27|6655.27|6655.27|0
1649336720000|2022-04-07 13:05:20|6654.77|6654.77|6654.28|6654.28|6654.77|6654.77|6654.28|6654.28|0
1649336760000|2022-04-07 13:06:00|6654.05|6654.05|6654.16|6654.16|6654.16|6654.16|6654.05|6654.05|0
1649336770000|2022-04-07 13:06:10|6653.67|6653.67|6653.67|6653.67|6653.67|6653.67|6653.67|6653.67|0
1649336800000|2022-04-07 13:06:40|6653.56|6653.56|6653.56|6653.56|6653.56|6653.56|6653.56|6653.56|0
1649336810000|2022-04-07 13:06:50|6653.31|6653.31|6653.31|6653.31|6653.31|6653.31|6653.31|6653.31|0
1649336820000|2022-04-07 13:07:00|6653.19|6653.19|6653.19|6653.19|6653.19|6653.19|6653.19|6653.19|0
1649336850000|2022-04-07 13:07:30|6652.93|6652.93|6652.93|6652.93|6652.93|6652.93|6652.93|6652.93|0
1649336880000|2022-04-07 13:08:00|6651.92|6651.92|6651.92|6651.92|6651.92|6651.92|6651.92|6651.92|0
1649336890000|2022-04-07 13:08:10|6651.59|6651.59|6651.59|6651.59|6651.59|6651.59|6651.59|6651.59|0
1649336900000|2022-04-07 13:08:20|6651.25|6651.25|6651.25|6651.25|6651.25|6651.25|6651.25|6651.25|0
1649336920000|2022-04-07 13:08:40|6649.47|6649.47|6649.47|6649.47|6651.25|6651.25|6649.47|6649.47|0
1649336960000|2022-04-07 13:09:20|6649.59|6649.59|6649.83|6649.83|6649.83|6649.83|6649.59|6649.59|0
1649336980000|2022-04-07 13:09:40|6649.34|6649.34|6652.9|6652.9|6652.9|6652.9|6649.34|6649.34|0
1649337000000|2022-04-07 13:10:00|6651.12|6651.12|6651.12|6651.12|6651.12|6651.12|6651.12|6651.12|0
1649337020000|2022-04-07 13:10:20|6651.79|6651.79|6651.79|6651.79|6651.79|6651.79|6651.79|6651.79|0
1649337060000|2022-04-07 13:11:00|6650.56|6650.56|6650.13|6650.13|6650.56|6650.56|6649.89|6649.89|0
1649337070000|2022-04-07 13:11:10|6649.89|6649.89|6650.13|6650.13|6650.13|6650.13|6649.89|6649.89|0
1649337080000|2022-04-07 13:11:20|6649.8|6649.8|6649.8|6649.8|6649.8|6649.8|6649.8|6649.8|0
1649337100000|2022-04-07 13:11:40|6649.55|6649.55|6647.77|6647.77|6649.55|6649.55|6647.77|6647.77|0
1649337110000|2022-04-07 13:11:50|6646.78|6646.78|6646.78|6646.78|6646.78|6646.78|6646.78|6646.78|0
1649337120000|2022-04-07 13:12:00|6646.45|6646.45|6646.45|6646.45|6646.45|6646.45|6646.45|6646.45|0
1649337150000|2022-04-07 13:12:30|6644.67|6644.67|6644.67|6644.67|6644.67|6644.67|6644.67|6644.67|0
1649337160000|2022-04-07 13:12:40|6644.55|6644.55|6640.32|6640.32|6644.55|6644.55|6640.2|6640.2|0
1649337180000|2022-04-07 13:13:00|6638.54|6638.54|6637.19|6637.19|6638.54|6638.54|6637.19|6637.19|0
1649337190000|2022-04-07 13:13:10|6636.96|6636.96|6636.96|6636.96|6636.96|6636.96|6636.96|6636.96|0
1649337200000|2022-04-07 13:13:20|6636.47|6636.47|6636.47|6636.47|6636.47|6636.47|6636.47|6636.47|0
1649337210000|2022-04-07 13:13:30|6636.8|6636.8|6637.47|6637.47|6637.47|6637.47|6636.8|6636.8|0
1649337220000|2022-04-07 13:13:40|6638.21|6638.21|6639.75|6639.75|6640|6640|6638.21|6638.21|0
1649337230000|2022-04-07 13:13:50|6639.26|6639.26|6639.26|6639.26|6639.26|6639.26|6639.26|6639.26|0
1649337240000|2022-04-07 13:14:00|6639.75|6639.75|6639.75|6639.75|6639.75|6639.75|6639.75|6639.75|0
1649337340000|2022-04-07 13:15:40|6640.1|6640.1|6640.21|6640.21|6640.21|6640.21|6640.1|6640.1|0
1649337360000|2022-04-07 13:16:00|6640.55|6640.55|6640.55|6640.55|6640.55|6640.55|6640.55|6640.55|0
1649337470000|2022-04-07 13:17:50|6640.66|6640.66|6640.33|6640.33|6640.66|6640.66|6640.33|6640.33|0
1649337490000|2022-04-07 13:18:10|6641|6641|6641|6641|6641|6641|6641|6641|0
1649337500000|2022-04-07 13:18:20|6642.78|6642.78|6642.78|6642.78|6642.78|6642.78|6642.78|6642.78|0
1649337520000|2022-04-07 13:18:40|6642.44|6642.44|6642.44|6642.44|6642.44|6642.44|6642.44|6642.44|0
1649337530000|2022-04-07 13:18:50|6642.94|6642.94|6642.69|6642.69|6642.94|6642.94|6642.44|6642.44|0
1649337540000|2022-04-07 13:19:00|6642.94|6642.94|6642.94|6642.94|6642.94|6642.94|6642.94|6642.94|0
1649337570000|2022-04-07 13:19:30|6641.16|6641.16|6641.16|6641.16|6641.16|6641.16|6641.16|6641.16|0
1649337590000|2022-04-07 13:19:50|6641.9|6641.9|6641.9|6641.9|6641.9|6641.9|6641.9|6641.9|0
1649337600000|2022-04-07 13:20:00|6640.12|6640.12|6640.12|6640.12|6640.12|6640.12|6640.12|6640.12|0
1649337610000|2022-04-07 13:20:10|6639.88|6639.88|6639.77|6639.77|6639.88|6639.88|6639.77|6639.77|0
1649337620000|2022-04-07 13:20:20|6641.55|6641.55|6641.89|6641.89|6641.89|6641.89|6641.55|6641.55|0
1649337650000|2022-04-07 13:20:50|6641.77|6641.77|6641.77|6641.77|6641.77|6641.77|6641.77|6641.77|0
1649337660000|2022-04-07 13:21:00|6642.51|6642.51|6642.51|6642.51|6642.51|6642.51|6642.51|6642.51|0
1649337670000|2022-04-07 13:21:10|6642.39|6642.39|6642.51|6642.51|6642.51|6642.51|6642.39|6642.39|0
1649337720000|2022-04-07 13:22:00|6643|6643|6643|6643|6643|6643|6643|6643|0
1649337730000|2022-04-07 13:22:10|6644.78|6644.78|6644.78|6644.78|6644.78|6644.78|6644.78|6644.78|0
1649337740000|2022-04-07 13:22:20|6645.05|6645.05|6644.78|6644.78|6645.05|6645.05|6644.78|6644.78|0
1649337760000|2022-04-07 13:22:40|6645.01|6645.01|6644.9|6644.9|6645.01|6645.01|6644.9|6644.9|0
1649337790000|2022-04-07 13:23:10|6644.41|6644.41|6644.41|6644.41|6644.41|6644.41|6644.41|6644.41|0
1649337810000|2022-04-07 13:23:30|6644.29|6644.29|6644.63|6644.63|6644.96|6644.96|6644.29|6644.29|0
1649337840000|2022-04-07 13:24:00|6644.38|6644.38|6644.13|6644.13|6644.38|6644.38|6644.13|6644.13|0
1649337890000|2022-04-07 13:24:50|6644.8|6644.8|6644.8|6644.8|6644.8|6644.8|6644.8|6644.8|0
1649337920000|2022-04-07 13:25:20|6644.56|6644.56|6644.56|6644.56|6644.56|6644.56|6644.56|6644.56|0
1649337990000|2022-04-07 13:26:30|6644.22|6644.22|6644.22|6644.22|6644.22|6644.22|6644.22|6644.22|0
1649338000000|2022-04-07 13:26:40|6643.89|6643.89|6643.89|6643.89|6643.89|6643.89|6643.89|6643.89|0
1649338030000|2022-04-07 13:27:10|6645.67|6645.67|6645.67|6645.67|6645.67|6645.67|6645.67|6645.67|0
1649338120000|2022-04-07 13:28:40|6645.78|6645.78|6645.9|6645.9|6645.9|6645.9|6645.78|6645.78|0
1649338190000|2022-04-07 13:29:50|6645.78|6645.78|6645.9|6645.9|6645.9|6645.9|6645.78|6645.78|0
1649338200000|2022-04-07 13:30:00|6645.65|6645.65|6649.21|6649.21|6649.21|6649.21|6645.65|6645.65|0
1649338220000|2022-04-07 13:30:20|6648.96|6648.96|6649.21|6649.21|6649.21|6649.21|6648.96|6648.96|0
1649338230000|2022-04-07 13:30:30|6650.99|6650.99|6650.99|6650.99|6650.99|6650.99|6650.99|6650.99|0
1649338250000|2022-04-07 13:30:50|6649.21|6649.21|6649.21|6649.21|6649.21|6649.21|6649.21|6649.21|0
1649338280000|2022-04-07 13:31:20|6648.98|6648.98|6648.76|6648.76|6648.98|6648.98|6648.64|6648.64|0
1649338300000|2022-04-07 13:31:40|6648.51|6648.51|6648.51|6648.51|6648.51|6648.51|6648.51|6648.51|0
1649338320000|2022-04-07 13:32:00|6648.27|6648.27|6648.03|6648.03|6648.27|6648.27|6647.92|6647.92|0
1649338330000|2022-04-07 13:32:10|6647.92|6647.92|6647.89|6647.89|6648.15|6648.15|6647.89|6647.89|0
1649338360000|2022-04-07 13:32:40|6648|6648|6649.78|6649.78|6649.78|6649.78|6648|6648|0
1649338370000|2022-04-07 13:32:50|6649.9|6649.9|6648.12|6648.12|6649.9|6649.9|6648.12|6648.12|0
1649338390000|2022-04-07 13:33:10|6648.23|6648.23|6648.23|6648.23|6648.23|6648.23|6648.23|6648.23|0
1649338400000|2022-04-07 13:33:20|6647.99|6647.99|6647.99|6647.99|6647.99|6647.99|6647.99|6647.99|0
1649338410000|2022-04-07 13:33:30|6647.74|6647.74|6645.64|6645.64|6647.74|6647.74|6645.39|6645.39|0
1649338420000|2022-04-07 13:33:40|6645.76|6645.76|6645.76|6645.76|6645.76|6645.76|6645.76|6645.76|0
1649338430000|2022-04-07 13:33:50|6645.51|6645.51|6645.25|6645.25|6645.51|6645.51|6645.25|6645.25|0
1649338440000|2022-04-07 13:34:00|6644.91|6644.91|6642.65|6642.65|6645.03|6645.03|6642.65|6642.65|0
1649338450000|2022-04-07 13:34:10|6642.42|6642.42|6636.54|6636.54|6642.65|6642.65|6636.54|6636.54|0
1649338460000|2022-04-07 13:34:20|6635.86|6635.86|6635.62|6635.62|6635.86|6635.86|6635.39|6635.39|0
1649338490000|2022-04-07 13:34:50|6635.88|6635.88|6635.3|6635.3|6635.88|6635.88|6635.3|6635.3|0
1649338500000|2022-04-07 13:35:00|6634.96|6634.96|6634.96|6634.96|6634.96|6634.96|6634.96|6634.96|0
1649338510000|2022-04-07 13:35:10|6634.72|6634.72|6634.72|6634.72|6634.72|6634.72|6632.94|6632.94|0
1649338520000|2022-04-07 13:35:20|6634.45|6634.45|6634.45|6634.45|6634.45|6634.45|6634.45|6634.45|0
1649338530000|2022-04-07 13:35:30|6636.23|6636.23|6636.23|6636.23|6636.23|6636.23|6636.23|6636.23|0
1649338540000|2022-04-07 13:35:40|6632.67|6632.67|6632.67|6632.67|6632.67|6632.67|6632.67|6632.67|0
1649338550000|2022-04-07 13:35:50|6634.45|6634.45|6634.45|6634.45|6634.45|6634.45|6634.45|6634.45|0
1649338570000|2022-04-07 13:36:10|6634.79|6634.79|6635.15|6635.15|6635.17|6635.17|6634.67|6634.67|0
1649338590000|2022-04-07 13:36:30|6633.37|6633.37|6633.37|6633.37|6633.37|6633.37|6633.37|6633.37|0
1649338610000|2022-04-07 13:36:50|6634.11|6634.11|6634.11|6634.11|6634.36|6634.36|6634.11|6634.11|0
1649338630000|2022-04-07 13:37:10|6634.36|6634.36|6634.36|6634.36|6634.36|6634.36|6634.36|6634.36|0
1649338670000|2022-04-07 13:37:50|6634.6|6634.6|6635.28|6635.28|6635.28|6635.28|6634.6|6634.6|0
1649338680000|2022-04-07 13:38:00|6633.5|6633.5|6634.32|6634.32|6634.32|6634.32|6633.5|6633.5|0
1649338700000|2022-04-07 13:38:20|6634.21|6634.21|6634.21|6634.21|6634.32|6634.32|6634.21|6634.21|0
1649338710000|2022-04-07 13:38:30|6633.98|6633.98|6634.21|6634.21|6634.21|6634.21|6633.98|6633.98|0
1649338720000|2022-04-07 13:38:40|6633.96|6633.96|6633.96|6633.96|6633.96|6633.96|6633.96|6633.96|0
1649338740000|2022-04-07 13:39:00|6633.85|6633.85|6633.5|6633.5|6633.96|6633.96|6633.5|6633.5|0
1649338750000|2022-04-07 13:39:10|6633.27|6633.27|6635.41|6635.41|6635.41|6635.41|6633.27|6633.27|0
1649338770000|2022-04-07 13:39:30|6635.53|6635.53|6637.55|6637.55|6637.8|6637.8|6635.53|6635.53|0
1649338780000|2022-04-07 13:39:40|6639.33|6639.33|6640.01|6640.01|6640.01|6640.01|6639.33|6639.33|0
1649338790000|2022-04-07 13:39:50|6640.12|6640.12|6642.64|6642.64|6642.64|6642.64|6640.12|6640.12|0
1649338800000|2022-04-07 13:40:00|6645|6645|6643.42|6643.42|6646.78|6646.78|6643.17|6643.17|0
1649338820000|2022-04-07 13:40:20|6642.92|6642.92|6643.17|6643.17|6643.17|6643.17|6642.92|6642.92|0
1649338860000|2022-04-07 13:41:00|6646.73|6646.73|6648.51|6648.51|6648.51|6648.51|6646.73|6646.73|0
1649338870000|2022-04-07 13:41:10|6649.01|6649.01|6651.9|6651.9|6651.9|6651.9|6649.01|6649.01|0
1649338880000|2022-04-07 13:41:20|6652.36|6652.36|6652.11|6652.11|6652.36|6652.36|6652.11|6652.11|0
1649338890000|2022-04-07 13:41:30|6652.45|6652.45|6652.45|6652.45|6652.45|6652.45|6652.45|6652.45|0
1649338900000|2022-04-07 13:41:40|6652.94|6652.94|6652.94|6652.94|6652.94|6652.94|6652.94|6652.94|0
1649338910000|2022-04-07 13:41:50|6652.61|6652.61|6652.61|6652.61|6652.61|6652.61|6652.61|6652.61|0
1649338920000|2022-04-07 13:42:00|6650.83|6650.83|6649.04|6649.04|6650.83|6650.83|6649.04|6649.04|0
1649338930000|2022-04-07 13:42:10|6648.55|6648.55|6648.55|6648.55|6648.55|6648.55|6648.55|6648.55|0
1649338960000|2022-04-07 13:42:40|6649.04|6649.04|6649.04|6649.04|6649.04|6649.04|6649.04|6649.04|0
1649338970000|2022-04-07 13:42:50|6649.29|6649.29|6649.29|6649.29|6649.29|6649.29|6649.29|6649.29|0
1649338980000|2022-04-07 13:43:00|6647.51|6647.51|6647.51|6647.51|6647.51|6647.51|6647.51|6647.51|0
1649339020000|2022-04-07 13:43:40|6647.02|6647.02|6647.02|6647.02|6647.02|6647.02|6647.02|6647.02|0
1649339030000|2022-04-07 13:43:50|6646.77|6646.77|6646.77|6646.77|6646.77|6646.77|6646.77|6646.77|0
1649339050000|2022-04-07 13:44:10|6648.55|6648.55|6648.55|6648.55|6648.55|6648.55|6648.55|6648.55|0
1649339080000|2022-04-07 13:44:40|6648.9|6648.9|6649.13|6649.13|6649.13|6649.13|6648.9|6648.9|0
1649339090000|2022-04-07 13:44:50|6649.38|6649.38|6651.16|6651.16|6651.16|6651.16|6649.38|6649.38|0
1649339110000|2022-04-07 13:45:10|6650.91|6650.91|6648.88|6648.88|6650.91|6650.91|6648.88|6648.88|0
1649339130000|2022-04-07 13:45:30|6649|6649|6649.35|6649.35|6649.35|6649.35|6649|6649|0
1649339180000|2022-04-07 13:46:20|6647.57|6647.57|6647.57|6647.57|6647.57|6647.57|6647.57|6647.57|0
1649339190000|2022-04-07 13:46:30|6647.32|6647.32|6649.35|6649.35|6649.35|6649.35|6647.32|6647.32|0
1649339210000|2022-04-07 13:46:50|6649.59|6649.59|6653.15|6653.15|6653.15|6653.15|6649.59|6649.59|0
1649339220000|2022-04-07 13:47:00|6651.37|6651.37|6649.59|6649.59|6651.37|6651.37|6649.59|6649.59|0
1649339230000|2022-04-07 13:47:10|6649.94|6649.94|6649.94|6649.94|6649.94|6649.94|6649.94|6649.94|0
1649339250000|2022-04-07 13:47:30|6649.61|6649.61|6649.61|6649.61|6649.61|6649.61|6649.61|6649.61|0
1649339260000|2022-04-07 13:47:40|6651.72|6651.72|6651.72|6651.72|6651.72|6651.72|6651.72|6651.72|0
1649339280000|2022-04-07 13:48:00|6651.47|6651.47|6651.47|6651.47|6651.47|6651.47|6651.47|6651.47|0
1649339290000|2022-04-07 13:48:10|6651.72|6651.72|6651.72|6651.72|6651.72|6651.72|6651.72|6651.72|0
1649339300000|2022-04-07 13:48:20|6651.47|6651.47|6651.47|6651.47|6651.47|6651.47|6651.47|6651.47|0
1649339330000|2022-04-07 13:48:50|6651.23|6651.23|6651.23|6651.23|6651.23|6651.23|6651.23|6651.23|0
1649339340000|2022-04-07 13:49:00|6651.47|6651.47|6651.59|6651.59|6651.59|6651.59|6651.47|6651.47|0
1649339360000|2022-04-07 13:49:20|6651.71|6651.71|6651.94|6651.94|6651.94|6651.94|6651.71|6651.71|0
1649339380000|2022-04-07 13:49:40|6653.72|6653.72|6655.75|6655.75|6657.53|6657.53|6653.72|6653.72|0
1649339410000|2022-04-07 13:50:10|6659.31|6659.31|6659.67|6659.67|6659.67|6659.67|6659.31|6659.31|0
1649339430000|2022-04-07 13:50:30|6657.89|6657.89|6656.11|6656.11|6657.89|6657.89|6656.11|6656.11|0
1649339440000|2022-04-07 13:50:40|6654.33|6654.33|6653.63|6653.63|6654.33|6654.33|6653.63|6653.63|0
1649339460000|2022-04-07 13:51:00|6651.85|6651.85|6651.85|6651.85|6651.85|6651.85|6651.85|6651.85|0
1649339480000|2022-04-07 13:51:20|6653.63|6653.63|6653.63|6653.63|6653.63|6653.63|6653.63|6653.63|0
1649339490000|2022-04-07 13:51:30|6653.97|6653.97|6653.97|6653.97|6653.97|6653.97|6653.97|6653.97|0
1649339500000|2022-04-07 13:51:40|6652.18|6652.18|6648.16|6648.16|6652.18|6652.18|6648.04|6648.04|0
1649339510000|2022-04-07 13:51:50|6647.82|6647.82|6647.82|6647.82|6647.82|6647.82|6647.82|6647.82|0
1649339520000|2022-04-07 13:52:00|6647.59|6647.59|6647.36|6647.36|6647.59|6647.59|6647.36|6647.36|0
1649339580000|2022-04-07 13:53:00|6647.24|6647.24|6647.24|6647.24|6647.24|6647.24|6647.24|6647.24|0
1649339600000|2022-04-07 13:53:20|6647.13|6647.13|6646.56|6646.56|6647.13|6647.13|6646.56|6646.56|0
1649339620000|2022-04-07 13:53:40|6646.33|6646.33|6646.33|6646.33|6646.33|6646.33|6646.33|6646.33|0
1649339640000|2022-04-07 13:54:00|6645.83|6645.83|6645.96|6645.96|6645.96|6645.96|6645.72|6645.72|0
1649339650000|2022-04-07 13:54:10|6646.08|6646.08|6646.08|6646.08|6646.08|6646.08|6646.08|6646.08|0
1649339660000|2022-04-07 13:54:20|6643.96|6643.96|6641.94|6641.94|6643.96|6643.96|6641.94|6641.94|0
1649339680000|2022-04-07 13:54:40|6643.72|6643.72|6643.72|6643.72|6643.72|6643.72|6643.72|6643.72|0
1649339720000|2022-04-07 13:55:20|6643.38|6643.38|6643.88|6643.88|6643.88|6643.88|6643.38|6643.38|0
1649339730000|2022-04-07 13:55:30|6643.63|6643.63|6643.63|6643.63|6643.63|6643.63|6643.63|6643.63|0
1649339750000|2022-04-07 13:55:50|6640.07|6640.07|6637.94|6637.94|6640.07|6640.07|6637.94|6637.94|0
1649339770000|2022-04-07 13:56:10|6637.69|6637.69|6637.69|6637.69|6637.69|6637.69|6637.69|6637.69|0
1649339780000|2022-04-07 13:56:20|6637.45|6637.45|6637.45|6637.45|6637.45|6637.45|6637.45|6637.45|0
1649339790000|2022-04-07 13:56:30|6635.67|6635.67|6635.06|6635.06|6635.67|6635.67|6635.06|6635.06|0
1649339810000|2022-04-07 13:56:50|6633.28|6633.28|6633.16|6633.16|6633.28|6633.28|6633.16|6633.16|0
1649339820000|2022-04-07 13:57:00|6632.82|6632.82|6632.24|6632.24|6632.82|6632.82|6632.24|6632.24|0
1649339830000|2022-04-07 13:57:10|6632.49|6632.49|6632.24|6632.24|6632.49|6632.49|6632.24|6632.24|0
1649339840000|2022-04-07 13:57:20|6634.02|6634.02|6634.27|6634.27|6634.36|6634.36|6634.02|6634.02|0
1649339850000|2022-04-07 13:57:30|6635.1|6635.1|6634.65|6634.65|6635.1|6635.1|6634.65|6634.65|0
1649339860000|2022-04-07 13:57:40|6634.54|6634.54|6634.54|6634.54|6634.54|6634.54|6634.54|6634.54|0
1649339870000|2022-04-07 13:57:50|6634.65|6634.65|6634.65|6634.65|6634.65|6634.65|6634.65|6634.65|0
1649339880000|2022-04-07 13:58:00|6634.16|6634.16|6631.47|6631.47|6634.16|6634.16|6631.47|6631.47|0
1649339900000|2022-04-07 13:58:20|6631.23|6631.23|6629.58|6629.58|6631.23|6631.23|6629.58|6629.58|0
1649339910000|2022-04-07 13:58:30|6627.8|6627.8|6628.25|6628.25|6628.25|6628.25|6627.8|6627.8|0
1649339920000|2022-04-07 13:58:40|6628.02|6628.02|6628.02|6628.02|6628.02|6628.02|6628.02|6628.02|0
1649339930000|2022-04-07 13:58:50|6627.79|6627.79|6626.01|6626.01|6627.79|6627.79|6626.01|6626.01|0
1649339940000|2022-04-07 13:59:00|6625.76|6625.76|6625.43|6625.43|6625.76|6625.76|6625.43|6625.43|0
1649339950000|2022-04-07 13:59:10|6625.66|6625.66|6625.66|6625.66|6625.66|6625.66|6625.66|6625.66|0
1649339960000|2022-04-07 13:59:20|6625.77|6625.77|6630.28|6630.28|6630.28|6630.28|6625.77|6625.77|0
1649339970000|2022-04-07 13:59:30|6631.11|6631.11|6631.11|6631.11|6631.11|6631.11|6631.11|6631.11|0
1649339980000|2022-04-07 13:59:40|6631.57|6631.57|6631.91|6631.91|6631.91|6631.91|6631.57|6631.57|0
1649339990000|2022-04-07 13:59:50|6633.69|6633.69|6633.69|6633.69|6633.69|6633.69|6633.69|6633.69|0
1649340000000|2022-04-07 14:00:00|6633.92|6633.92|6634.15|6634.15|6634.15|6634.15|6633.92|6633.92|0
1649340010000|2022-04-07 14:00:10|6634.38|6634.38|6634.27|6634.27|6634.38|6634.38|6634.27|6634.27|0
1649340020000|2022-04-07 14:00:20|6636.05|6636.05|6638.41|6638.41|6639.86|6639.86|6636.05|6636.05|0
1649340040000|2022-04-07 14:00:40|6638.99|6638.99|6638.99|6638.99|6638.99|6638.99|6638.99|6638.99|0
1649340050000|2022-04-07 14:00:50|6637.21|6637.21|6635.43|6635.43|6637.21|6637.21|6635.43|6635.43|0
1649340070000|2022-04-07 14:01:10|6635.19|6635.19|6635.19|6635.19|6635.19|6635.19|6635.19|6635.19|0
1649340090000|2022-04-07 14:01:30|6635.43|6635.43|6635.77|6635.77|6635.77|6635.77|6635.43|6635.43|0
1649340100000|2022-04-07 14:01:40|6636.11|6636.11|6636.11|6636.11|6636.11|6636.11|6636.11|6636.11|0
1649340110000|2022-04-07 14:01:50|6636.44|6636.44|6636.09|6636.09|6636.44|6636.44|6636.09|6636.09|0
1649340120000|2022-04-07 14:02:00|6634.31|6634.31|6634.31|6634.31|6634.31|6634.31|6634.31|6634.31|0
1649340140000|2022-04-07 14:02:20|6634.07|6634.07|6633.01|6633.01|6634.07|6634.07|6633.01|6633.01|0
1649340160000|2022-04-07 14:02:40|6633.25|6633.25|6635.03|6635.03|6635.03|6635.03|6633.25|6633.25|0
1649340170000|2022-04-07 14:02:50|6635.15|6635.15|6635.15|6635.15|6635.15|6635.15|6635.15|6635.15|0
1649340180000|2022-04-07 14:03:00|6631.34|6631.34|6631.34|6631.34|6631.34|6631.34|6631.34|6631.34|0
1649340190000|2022-04-07 14:03:10|6632.35|6632.35|6636.04|6636.04|6636.04|6636.04|6632.12|6632.12|0
1649340200000|2022-04-07 14:03:20|6636.31|6636.31|6636.1|6636.1|6636.55|6636.55|6636.1|6636.1|0
1649340210000|2022-04-07 14:03:30|6636.22|6636.22|6638.13|6638.13|6638.13|6638.13|6636.22|6636.22|0
1649340220000|2022-04-07 14:03:40|6638.46|6638.46|6638.46|6638.46|6638.46|6638.46|6638.46|6638.46|0
1649340240000|2022-04-07 14:04:00|6637.97|6637.97|6637.97|6637.97|6637.97|6637.97|6637.97|6637.97|0
1649340250000|2022-04-07 14:04:10|6638.23|6638.23|6638.23|6638.23|6638.23|6638.23|6638.23|6638.23|0
1649340260000|2022-04-07 14:04:20|6638.57|6638.57|6638.82|6638.82|6639.06|6639.06|6638.57|6638.57|0
1649340280000|2022-04-07 14:04:40|6639.06|6639.06|6639.15|6639.15|6639.15|6639.15|6638.82|6638.82|0
1649340290000|2022-04-07 14:04:50|6638.57|6638.57|6639.4|6639.4|6639.4|6639.4|6638.57|6638.57|0
1649340300000|2022-04-07 14:05:00|6639.52|6639.52|6639.52|6639.52|6639.52|6639.52|6639.52|6639.52|0
1649340320000|2022-04-07 14:05:20|6641.63|6641.63|6641.18|6641.18|6641.63|6641.63|6641.18|6641.18|0
1649340330000|2022-04-07 14:05:30|6641.07|6641.07|6639.29|6639.29|6641.07|6641.07|6639.29|6639.29|0
1649340340000|2022-04-07 14:05:40|6637.51|6637.51|6636.92|6636.92|6637.51|6637.51|6636.92|6636.92|0
1649340350000|2022-04-07 14:05:50|6637.26|6637.26|6637.26|6637.26|6637.26|6637.26|6637.26|6637.26|0
1649340360000|2022-04-07 14:06:00|6635.48|6635.48|6635.14|6635.14|6635.48|6635.48|6635.14|6635.14|0
1649340370000|2022-04-07 14:06:10|6635.39|6635.39|6637.17|6637.17|6637.17|6637.17|6635.39|6635.39|0
1649340380000|2022-04-07 14:06:20|6636.92|6636.92|6635.14|6635.14|6636.92|6636.92|6635.14|6635.14|0
1649340400000|2022-04-07 14:06:40|6634.9|6634.9|6634.56|6634.56|6634.9|6634.9|6634.56|6634.56|0
1649340420000|2022-04-07 14:07:00|6634.31|6634.31|6638.12|6638.12|6638.12|6638.12|6634.31|6634.31|0
1649340430000|2022-04-07 14:07:10|6638.46|6638.46|6638.88|6638.88|6639.13|6639.13|6638.46|6638.46|0
1649340440000|2022-04-07 14:07:20|6639.38|6639.38|6638.3|6638.3|6639.38|6639.38|6638.3|6638.3|0
1649340450000|2022-04-07 14:07:30|6637.84|6637.84|6638.3|6638.3|6638.3|6638.3|6637.72|6637.72|0
1649340460000|2022-04-07 14:07:40|6638.55|6638.55|6638.07|6638.07|6640.33|6640.33|6638.06|6638.06|0
1649340480000|2022-04-07 14:08:00|6637.83|6637.83|6637.83|6637.83|6637.83|6637.83|6637.83|6637.83|0
1649340490000|2022-04-07 14:08:10|6638.07|6638.07|6637.83|6637.83|6638.07|6638.07|6637.83|6637.83|0
1649340500000|2022-04-07 14:08:20|6638.35|6638.35|6638.09|6638.09|6638.35|6638.35|6638.09|6638.09|0
1649340510000|2022-04-07 14:08:30|6638.34|6638.34|6638.34|6638.34|6638.34|6638.34|6638.34|6638.34|0
1649340520000|2022-04-07 14:08:40|6640.12|6640.12|6643.68|6643.68|6643.68|6643.68|6640.12|6640.12|0
1649340530000|2022-04-07 14:08:50|6641.9|6641.9|6639.87|6639.87|6641.9|6641.9|6639.87|6639.87|0
1649340540000|2022-04-07 14:09:00|6639.62|6639.62|6640.94|6640.94|6641.4|6641.4|6639.62|6639.62|0
1649340550000|2022-04-07 14:09:10|6640.69|6640.69|6640.92|6640.92|6640.92|6640.92|6640.69|6640.69|0
1649340560000|2022-04-07 14:09:20|6640.68|6640.68|6640.59|6640.59|6641.08|6641.08|6640.59|6640.59|0
1649340570000|2022-04-07 14:09:30|6640.34|6640.34|6641.07|6641.07|6641.07|6641.07|6640.34|6640.34|0
1649340580000|2022-04-07 14:09:40|6641.31|6641.31|6638.55|6638.55|6641.31|6641.31|6638.55|6638.55|0
1649340590000|2022-04-07 14:09:50|6638.66|6638.66|6639.27|6639.27|6639.52|6639.52|6638.66|6638.66|0
1649340600000|2022-04-07 14:10:00|6639.39|6639.39|6639.39|6639.39|6639.39|6639.39|6639.39|6639.39|0
1649340610000|2022-04-07 14:10:10|6639.14|6639.14|6639.35|6639.35|6639.35|6639.35|6639.01|6639.01|0
1649340620000|2022-04-07 14:10:20|6639.59|6639.59|6639.94|6639.94|6639.96|6639.96|6639.59|6639.59|0
1649340630000|2022-04-07 14:10:30|6639.69|6639.69|6641.72|6641.72|6641.72|6641.72|6639.69|6639.69|0
1649340640000|2022-04-07 14:10:40|6641.47|6641.47|6640.89|6640.89|6641.47|6641.47|6640.89|6640.89|0
1649340650000|2022-04-07 14:10:50|6641.14|6641.14|6641.14|6641.14|6641.14|6641.14|6641.14|6641.14|0
1649340660000|2022-04-07 14:11:00|6641.63|6641.63|6641.88|6641.88|6641.88|6641.88|6641.63|6641.63|0
1649340670000|2022-04-07 14:11:10|6643.66|6643.66|6641.88|6641.88|6643.66|6643.66|6641.88|6641.88|0
1649340680000|2022-04-07 14:11:20|6642.21|6642.21|6642.46|6642.46|6642.46|6642.46|6642.21|6642.21|0
1649340700000|2022-04-07 14:11:40|6642.92|6642.92|6644.97|6644.97|6644.97|6644.97|6642.92|6642.92|0
1649340720000|2022-04-07 14:12:00|6645.08|6645.08|6647.22|6647.22|6647.22|6647.22|6645.08|6645.08|0
1649340730000|2022-04-07 14:12:10|6647.56|6647.56|6649.34|6649.34|6649.34|6649.34|6647.56|6647.56|0
1649340750000|2022-04-07 14:12:30|6649.59|6649.59|6649.34|6649.34|6649.59|6649.59|6649.34|6649.34|0
1649340760000|2022-04-07 14:12:40|6649.68|6649.68|6649.68|6649.68|6649.68|6649.68|6649.68|6649.68|0
1649340770000|2022-04-07 14:12:50|6647.56|6647.56|6647.07|6647.07|6647.56|6647.56|6647.07|6647.07|0
1649340780000|2022-04-07 14:13:00|6646.8|6646.8|6646.47|6646.47|6646.8|6646.8|6646.47|6646.47|0
1649340790000|2022-04-07 14:13:10|6644.69|6644.69|6644.69|6644.69|6644.69|6644.69|6644.69|6644.69|0
1649340800000|2022-04-07 14:13:20|6644.57|6644.57|6644.46|6644.46|6644.57|6644.57|6644.46|6644.46|0
1649340810000|2022-04-07 14:13:30|6640.89|6640.89|6640.89|6640.89|6640.89|6640.89|6640.89|6640.89|0
1649340820000|2022-04-07 14:13:40|6642.67|6642.67|6642.67|6642.67|6642.67|6642.67|6642.67|6642.67|0
1649340830000|2022-04-07 14:13:50|6642.34|6642.34|6642.67|6642.67|6642.67|6642.67|6642.34|6642.34|0
1649340840000|2022-04-07 14:14:00|6642.44|6642.44|6642.44|6642.44|6642.44|6642.44|6642.44|6642.44|0
1649340860000|2022-04-07 14:14:20|6642.33|6642.33|6639.09|6639.09|6642.33|6642.33|6639.09|6639.09|0
1649340870000|2022-04-07 14:14:30|6638.98|6638.98|6638.98|6638.98|6638.98|6638.98|6638.98|6638.98|0
1649340880000|2022-04-07 14:14:40|6639.22|6639.22|6637.44|6637.44|6639.22|6639.22|6637.44|6637.44|0
1649340890000|2022-04-07 14:14:50|6637.21|6637.21|6637.21|6637.21|6637.21|6637.21|6637.21|6637.21|0
1649340900000|2022-04-07 14:15:00|6636.88|6636.88|6637.21|6637.21|6637.21|6637.21|6636.88|6636.88|0
1649340920000|2022-04-07 14:15:20|6635.43|6635.43|6635.08|6635.08|6635.43|6635.43|6635.08|6635.08|0
1649340930000|2022-04-07 14:15:30|6636.86|6636.86|6638.88|6638.88|6638.88|6638.88|6636.86|6636.86|0
1649340950000|2022-04-07 14:15:50|6639.55|6639.55|6640.13|6640.13|6640.13|6640.13|6639.55|6639.55|0
1649340990000|2022-04-07 14:16:30|6641.91|6641.91|6649.26|6649.26|6650.79|6650.79|6641.91|6641.91|0
1649341010000|2022-04-07 14:16:50|6649.52|6649.52|6651.93|6651.93|6651.93|6651.93|6649.52|6649.52|0
1649341020000|2022-04-07 14:17:00|6652.26|6652.26|6652.51|6652.51|6652.51|6652.51|6652.26|6652.26|0
1649341030000|2022-04-07 14:17:10|6652.26|6652.26|6652.51|6652.51|6652.51|6652.51|6652.26|6652.26|0
1649341050000|2022-04-07 14:17:30|6654.29|6654.29|6654.54|6654.54|6654.54|6654.54|6654.29|6654.29|0
1649341070000|2022-04-07 14:17:50|6654.78|6654.78|6657.06|6657.06|6657.06|6657.06|6654.78|6654.78|0
1649341080000|2022-04-07 14:18:00|6656.81|6656.81|6653.92|6653.92|6657.48|6657.48|6653.92|6653.92|0
1649341100000|2022-04-07 14:18:20|6654.17|6654.17|6653.9|6653.9|6654.17|6654.17|6653.9|6653.9|0
1649341150000|2022-04-07 14:19:10|6654.15|6654.15|6654.94|6654.94|6654.94|6654.94|6654.15|6654.15|0
1649341160000|2022-04-07 14:19:20|6654.6|6654.6|6654.6|6654.6|6654.6|6654.6|6654.6|6654.6|0
1649341170000|2022-04-07 14:19:30|6654.49|6654.49|6655.93|6655.93|6655.93|6655.93|6654.49|6654.49|0
1649341190000|2022-04-07 14:19:50|6656.05|6656.05|6656.05|6656.05|6656.05|6656.05|6656.05|6656.05|0
1649341200000|2022-04-07 14:20:00|6657.83|6657.83|6658.16|6658.16|6658.16|6658.16|6657.83|6657.83|0
1649341210000|2022-04-07 14:20:10|6658.41|6658.41|6658.41|6658.41|6658.41|6658.41|6658.41|6658.41|0
1649341220000|2022-04-07 14:20:20|6658.16|6658.16|6658.16|6658.16|6658.16|6658.16|6658.16|6658.16|0
1649341260000|2022-04-07 14:21:00|6657.49|6657.49|6657.13|6657.13|6657.49|6657.49|6657.13|6657.13|0
1649341280000|2022-04-07 14:21:20|6657.01|6657.01|6656.9|6656.9|6657.01|6657.01|6656.9|6656.9|0
1649341310000|2022-04-07 14:21:50|6657.23|6657.23|6655.45|6655.45|6657.23|6657.23|6655.45|6655.45|0
1649341340000|2022-04-07 14:22:20|6655.7|6655.7|6659.6|6659.6|6659.6|6659.6|6655.7|6655.7|0
1649341350000|2022-04-07 14:22:30|6659.26|6659.26|6659.61|6659.61|6659.61|6659.61|6659.26|6659.26|0
1649341370000|2022-04-07 14:22:50|6657.83|6657.83|6657.58|6657.58|6657.83|6657.83|6657.58|6657.58|0
1649341410000|2022-04-07 14:23:30|6657.46|6657.46|6657.46|6657.46|6657.46|6657.46|6657.46|6657.46|0
1649341440000|2022-04-07 14:24:00|6655.68|6655.68|6653.9|6653.9|6655.68|6655.68|6653.9|6653.9|0
1649341460000|2022-04-07 14:24:20|6653.41|6653.41|6653.41|6653.41|6653.41|6653.41|6653.41|6653.41|0
1649341470000|2022-04-07 14:24:30|6653.18|6653.18|6653.43|6653.43|6653.43|6653.43|6651.65|6651.65|0
1649341490000|2022-04-07 14:24:50|6653.09|6653.09|6652.97|6652.97|6653.09|6653.09|6652.97|6652.97|0
1649341500000|2022-04-07 14:25:00|6652.74|6652.74|6652.74|6652.74|6652.74|6652.74|6652.74|6652.74|0
1649341520000|2022-04-07 14:25:20|6652.5|6652.5|6648.94|6648.94|6652.5|6652.5|6648.94|6648.94|0
1649341530000|2022-04-07 14:25:30|6648.82|6648.82|6649.08|6649.08|6649.08|6649.08|6648.82|6648.82|0
1649341580000|2022-04-07 14:26:20|6648.34|6648.34|6647.56|6647.56|6648.34|6648.34|6647.56|6647.56|0
1649341610000|2022-04-07 14:26:50|6648.79|6648.79|6652.69|6652.69|6652.69|6652.69|6648.79|6648.79|0
1649341620000|2022-04-07 14:27:00|6653.02|6653.02|6653.02|6653.02|6653.02|6653.02|6653.02|6653.02|0
1649341640000|2022-04-07 14:27:20|6652.77|6652.77|6652.53|6652.53|6653.02|6653.02|6651.95|6651.95|0
1649341650000|2022-04-07 14:27:30|6653.02|6653.02|6652.69|6652.69|6653.02|6653.02|6652.69|6652.69|0
1649341660000|2022-04-07 14:27:40|6652.44|6652.44|6652.44|6652.44|6652.44|6652.44|6652.44|6652.44|0
1649341680000|2022-04-07 14:28:00|6650.66|6650.66|6650.41|6650.41|6650.66|6650.66|6650.41|6650.41|0
1649341690000|2022-04-07 14:28:10|6650.17|6650.17|6650.17|6650.17|6650.17|6650.17|6650.17|6650.17|0
1649341700000|2022-04-07 14:28:20|6648.38|6648.38|6646.84|6646.84|6648.38|6648.38|6646.6|6646.6|0
1649341720000|2022-04-07 14:28:40|6645.06|6645.06|6644.81|6644.81|6645.06|6645.06|6644.81|6644.81|0
1649341730000|2022-04-07 14:28:50|6643.03|6643.03|6643.03|6643.03|6644.81|6644.81|6643.03|6643.03|0
1649341740000|2022-04-07 14:29:00|6642.78|6642.78|6641.77|6641.77|6642.78|6642.78|6641.77|6641.77|0
1649341750000|2022-04-07 14:29:10|6643.55|6643.55|6645.67|6645.67|6645.67|6645.67|6643.55|6643.55|0
1649341760000|2022-04-07 14:29:20|6645.56|6645.56|6645.56|6645.56|6645.56|6645.56|6645.56|6645.56|0
1649341800000|2022-04-07 14:30:00|6645.44|6645.44|6645.78|6645.78|6645.78|6645.78|6645.44|6645.44|0
1649341810000|2022-04-07 14:30:10|6646.02|6646.02|6641.63|6641.63|6646.02|6646.02|6641.63|6641.63|0
1649341820000|2022-04-07 14:30:20|6641.3|6641.3|6638.1|6638.1|6641.3|6641.3|6637.77|6637.77|0
1649341830000|2022-04-07 14:30:30|6637.99|6637.99|6639.97|6639.97|6640.1|6640.1|6637.99|6637.99|0
1649341840000|2022-04-07 14:30:40|6640.22|6640.22|6640.22|6640.22|6640.22|6640.22|6640.22|6640.22|0
1649341850000|2022-04-07 14:30:50|6639.88|6639.88|6639.52|6639.52|6639.88|6639.88|6639.52|6639.52|0
1649341870000|2022-04-07 14:31:10|6639.77|6639.77|6640.1|6640.1|6640.35|6640.35|6639.77|6639.77|0
1649341880000|2022-04-07 14:31:20|6638.32|6638.32|6639.49|6639.49|6639.49|6639.49|6638.32|6638.32|0
1649341890000|2022-04-07 14:31:30|6639.24|6639.24|6638.76|6638.76|6639.24|6639.24|6638.76|6638.76|0
1649341900000|2022-04-07 14:31:40|6639.01|6639.01|6639.01|6639.01|6639.01|6639.01|6639.01|6639.01|0
1649341910000|2022-04-07 14:31:50|6639.13|6639.13|6639.36|6639.36|6639.36|6639.36|6639.13|6639.13|0
1649341920000|2022-04-07 14:32:00|6641.14|6641.14|6642.92|6642.92|6644.7|6644.7|6641.14|6641.14|0
1649341930000|2022-04-07 14:32:10|6641.14|6641.14|6641.25|6641.25|6641.86|6641.86|6641.14|6641.14|0
1649341940000|2022-04-07 14:32:20|6641.59|6641.59|6641.84|6641.84|6642.08|6642.08|6641.59|6641.59|0
1649341970000|2022-04-07 14:32:50|6642.08|6642.08|6642.78|6642.78|6644.56|6644.56|6642.08|6642.08|0
1649341980000|2022-04-07 14:33:00|6642.45|6642.45|6644.56|6644.56|6644.56|6644.56|6642.45|6642.45|0
1649341990000|2022-04-07 14:33:10|6644.9|6644.9|6647.51|6647.51|6647.51|6647.51|6644.9|6644.9|0
1649342000000|2022-04-07 14:33:20|6647.62|6647.62|6647.87|6647.87|6647.87|6647.87|6647.62|6647.62|0
1649342010000|2022-04-07 14:33:30|6647.62|6647.62|6647.29|6647.29|6647.62|6647.62|6647.29|6647.29|0
1649342020000|2022-04-07 14:33:40|6647.53|6647.53|6647.53|6647.53|6647.53|6647.53|6647.53|6647.53|0
1649342030000|2022-04-07 14:33:50|6647.42|6647.42|6647.42|6647.42|6647.42|6647.42|6647.42|6647.42|0
1649342040000|2022-04-07 14:34:00|6647.67|6647.67|6647.67|6647.67|6647.67|6647.67|6647.67|6647.67|0
1649342060000|2022-04-07 14:34:20|6647.43|6647.43|6647.43|6647.43|6647.43|6647.43|6647.43|6647.43|0
1649342080000|2022-04-07 14:34:40|6647.77|6647.77|6648.58|6648.58|6648.58|6648.58|6647.77|6647.77|0
1649342090000|2022-04-07 14:34:50|6648.34|6648.34|6648.34|6648.34|6648.34|6648.34|6648.34|6648.34|0
1649342140000|2022-04-07 14:35:40|6646.56|6646.56|6646.56|6646.56|6648.34|6648.34|6646.56|6646.56|0
1649342150000|2022-04-07 14:35:50|6646.44|6646.44|6646.33|6646.33|6646.44|6646.44|6646.33|6646.33|0
1649342160000|2022-04-07 14:36:00|6645.99|6645.99|6646.24|6646.24|6646.24|6646.24|6645.99|6645.99|0
1649342190000|2022-04-07 14:36:30|6645.99|6645.99|6645.99|6645.99|6645.99|6645.99|6645.99|6645.99|0
1649342230000|2022-04-07 14:37:10|6645.32|6645.32|6646.85|6646.85|6647.1|6647.1|6645.32|6645.32|0
1649342250000|2022-04-07 14:37:30|6646.6|6646.6|6646.6|6646.6|6646.6|6646.6|6646.6|6646.6|0
1649342260000|2022-04-07 14:37:40|6644.82|6644.82|6644.82|6644.82|6644.82|6644.82|6644.82|6644.82|0
1649342270000|2022-04-07 14:37:50|6646.6|6646.6|6644.82|6644.82|6646.6|6646.6|6644.82|6644.82|0
1649342280000|2022-04-07 14:38:00|6644.36|6644.36|6644.36|6644.36|6644.36|6644.36|6644.36|6644.36|0
1649342290000|2022-04-07 14:38:10|6644.02|6644.02|6645.81|6645.81|6645.81|6645.81|6644.02|6644.02|0
1649342300000|2022-04-07 14:38:20|6645.56|6645.56|6649.12|6649.12|6649.12|6649.12|6645.56|6645.56|0
1649342310000|2022-04-07 14:38:30|6649.37|6649.37|6649.63|6649.63|6649.63|6649.63|6649.37|6649.37|0
1649342320000|2022-04-07 14:38:40|6649.86|6649.86|6651.76|6651.76|6651.76|6651.76|6649.86|6649.86|0
1649342330000|2022-04-07 14:38:50|6652|6652|6652|6652|6652|6652|6652|6652|0
1649342340000|2022-04-07 14:39:00|6652.68|6652.68|6652.68|6652.68|6652.68|6652.68|6652.68|6652.68|0
1649342360000|2022-04-07 14:39:20|6652.91|6652.91|6653.17|6653.17|6653.17|6653.17|6652.91|6652.91|0
1649342370000|2022-04-07 14:39:30|6652.92|6652.92|6652.92|6652.92|6652.92|6652.92|6652.92|6652.92|0
1649342380000|2022-04-07 14:39:40|6654.7|6654.7|6654.03|6654.03|6654.7|6654.7|6654.03|6654.03|0
1649342390000|2022-04-07 14:39:50|6652.25|6652.25|6652.25|6652.25|6652.25|6652.25|6652.25|6652.25|0
1649342400000|2022-04-07 14:40:00|6651.99|6651.99|6651.65|6651.65|6651.99|6651.99|6651.65|6651.65|0
1649342410000|2022-04-07 14:40:10|6649.87|6649.87|6649.87|6649.87|6649.87|6649.87|6649.87|6649.87|0
1649342430000|2022-04-07 14:40:30|6649.63|6649.63|6649.63|6649.63|6649.63|6649.63|6649.63|6649.63|0
1649342460000|2022-04-07 14:41:00|6649.51|6649.51|6647.61|6647.61|6649.51|6649.51|6647.61|6647.61|0
1649342470000|2022-04-07 14:41:10|6649.39|6649.39|6649.51|6649.51|6649.51|6649.51|6649.39|6649.39|0
1649342490000|2022-04-07 14:41:30|6649.76|6649.76|6649.76|6649.76|6649.76|6649.76|6649.76|6649.76|0
1649342510000|2022-04-07 14:41:50|6646.2|6646.2|6646.2|6646.2|6646.2|6646.2|6646.2|6646.2|0
1649342530000|2022-04-07 14:42:10|6647.98|6647.98|6652.46|6652.46|6652.46|6652.46|6647.98|6647.98|0
1649342540000|2022-04-07 14:42:20|6650.68|6650.68|6650.32|6650.32|6650.79|6650.79|6650.32|6650.32|0
1649342550000|2022-04-07 14:42:30|6648.54|6648.54|6648.54|6648.54|6648.54|6648.54|6648.54|6648.54|0
1649342570000|2022-04-07 14:42:50|6648.28|6648.28|6648.13|6648.13|6648.28|6648.28|6648.02|6648.02|0
1649342580000|2022-04-07 14:43:00|6647.89|6647.89|6647.89|6647.89|6647.89|6647.89|6647.89|6647.89|0
1649342590000|2022-04-07 14:43:10|6647.77|6647.77|6647.77|6647.77|6647.77|6647.77|6647.77|6647.77|0
1649342600000|2022-04-07 14:43:20|6645.99|6645.99|6645.99|6645.99|6645.99|6645.99|6645.99|6645.99|0
1649342610000|2022-04-07 14:43:30|6646.24|6646.24|6646.24|6646.24|6646.24|6646.24|6646.24|6646.24|0
1649342620000|2022-04-07 14:43:40|6648.13|6648.13|6648.38|6648.38|6648.38|6648.38|6648.13|6648.13|0
1649342630000|2022-04-07 14:43:50|6648.13|6648.13|6648.13|6648.13|6648.13|6648.13|6648.13|6648.13|0
1649342640000|2022-04-07 14:44:00|6648.38|6648.38|6648.38|6648.38|6648.38|6648.38|6648.38|6648.38|0
1649342650000|2022-04-07 14:44:10|6648.5|6648.5|6648.5|6648.5|6648.5|6648.5|6648.5|6648.5|0
1649342670000|2022-04-07 14:44:30|6649.17|6649.17|6649.28|6649.28|6649.28|6649.28|6649.17|6649.17|0
1649342680000|2022-04-07 14:44:40|6647.26|6647.26|6646.8|6646.8|6647.26|6647.26|6646.8|6646.8|0
1649342690000|2022-04-07 14:44:50|6648.95|6648.95|6650.73|6650.73|6650.73|6650.73|6648.95|6648.95|0
1649342700000|2022-04-07 14:45:00|6648.95|6648.95|6651.4|6651.4|6651.4|6651.4|6648.95|6648.95|0
1649342710000|2022-04-07 14:45:10|6651.28|6651.28|6651.43|6651.43|6651.43|6651.43|6651.17|6651.17|0
1649342770000|2022-04-07 14:46:10|6651.92|6651.92|6654.27|6654.27|6654.78|6654.78|6651.92|6651.92|0
1649342810000|2022-04-07 14:46:50|6654.61|6654.61|6654.87|6654.87|6654.87|6654.87|6654.61|6654.61|0
1649342830000|2022-04-07 14:47:10|6656.65|6656.65|6656.65|6656.65|6656.65|6656.65|6656.65|6656.65|0
1649342870000|2022-04-07 14:47:50|6656.9|6656.9|6657.17|6657.17|6657.17|6657.17|6656.43|6656.43|0
1649342880000|2022-04-07 14:48:00|6656.93|6656.93|6654.8|6654.8|6656.93|6656.93|6654.8|6654.8|0
1649342890000|2022-04-07 14:48:10|6656.58|6656.58|6656.58|6656.58|6656.58|6656.58|6656.58|6656.58|0
1649342900000|2022-04-07 14:48:20|6654.8|6654.8|6655.54|6655.54|6655.54|6655.54|6654.8|6654.8|0
1649342910000|2022-04-07 14:48:30|6655.77|6655.77|6655.52|6655.52|6655.77|6655.77|6655.52|6655.52|0
1649342920000|2022-04-07 14:48:40|6655.28|6655.28|6655.05|6655.05|6655.28|6655.28|6655.05|6655.05|0
1649342930000|2022-04-07 14:48:50|6655.54|6655.54|6655.54|6655.54|6655.54|6655.54|6655.54|6655.54|0
1649342960000|2022-04-07 14:49:20|6656.03|6656.03|6656.03|6656.03|6656.03|6656.03|6656.03|6656.03|0
1649342970000|2022-04-07 14:49:30|6655.67|6655.67|6657.7|6657.7|6657.7|6657.7|6655.67|6655.67|0
1649343000000|2022-04-07 14:50:00|6658.03|6658.03|6658.15|6658.15|6660.18|6660.18|6658.03|6658.03|0
1649343010000|2022-04-07 14:50:10|6657.9|6657.9|6656.12|6656.12|6657.9|6657.9|6656.12|6656.12|0
1649343020000|2022-04-07 14:50:20|6654.34|6654.34|6654.34|6654.34|6654.34|6654.34|6654.34|6654.34|0
1649343080000|2022-04-07 14:51:20|6653.85|6653.85|6653.85|6653.85|6653.85|6653.85|6653.85|6653.85|0
1649343090000|2022-04-07 14:51:30|6653.51|6653.51|6653.51|6653.51|6653.51|6653.51|6653.51|6653.51|0
1649343130000|2022-04-07 14:52:10|6653.74|6653.74|6653.5|6653.5|6653.74|6653.74|6653.5|6653.5|0
1649343150000|2022-04-07 14:52:30|6653.76|6653.76|6654.02|6654.02|6654.02|6654.02|6653.76|6653.76|0
1649343160000|2022-04-07 14:52:40|6655.8|6655.8|6655.8|6655.8|6655.8|6655.8|6655.8|6655.8|0
1649343170000|2022-04-07 14:52:50|6655.69|6655.69|6655.69|6655.69|6655.69|6655.69|6655.69|6655.69|0
1649343180000|2022-04-07 14:53:00|6653.91|6653.91|6653.91|6653.91|6653.91|6653.91|6653.91|6653.91|0
1649343200000|2022-04-07 14:53:20|6654.15|6654.15|6654.15|6654.15|6654.15|6654.15|6654.15|6654.15|0
1649343270000|2022-04-07 14:54:30|6652.13|6652.13|6651.88|6651.88|6652.13|6652.13|6651.88|6651.88|0
1649343280000|2022-04-07 14:54:40|6651.63|6651.63|6651.05|6651.05|6651.63|6651.63|6651.05|6651.05|0
1649343300000|2022-04-07 14:55:00|6650.94|6650.94|6648.82|6648.82|6650.94|6650.94|6648.82|6648.82|0
1649343330000|2022-04-07 14:55:30|6648.59|6648.59|6648.24|6648.24|6648.59|6648.59|6648.24|6648.24|0
1649343340000|2022-04-07 14:55:40|6648.58|6648.58|6646.8|6646.8|6648.58|6648.58|6646.8|6646.8|0
1649343350000|2022-04-07 14:55:50|6645.02|6645.02|6645.02|6645.02|6645.02|6645.02|6645.02|6645.02|0
1649343360000|2022-04-07 14:56:00|6644.75|6644.75|6644.75|6644.75|6644.75|6644.75|6644.75|6644.75|0
1649343390000|2022-04-07 14:56:30|6644.52|6644.52|6648.2|6648.2|6649.98|6649.98|6644.52|6644.52|0
1649343410000|2022-04-07 14:56:50|6648.53|6648.53|6648.53|6648.53|6648.53|6648.53|6648.53|6648.53|0
1649343420000|2022-04-07 14:57:00|6648.27|6648.27|6648.27|6648.27|6648.27|6648.27|6648.27|6648.27|0
1649343430000|2022-04-07 14:57:10|6648.01|6648.01|6648.01|6648.01|6648.01|6648.01|6648.01|6648.01|0
1649343440000|2022-04-07 14:57:20|6651.57|6651.57|6651.57|6651.57|6651.57|6651.57|6651.57|6651.57|0
1649343450000|2022-04-07 14:57:30|6649.79|6649.79|6650.05|6650.05|6650.05|6650.05|6649.79|6649.79|0
1649343460000|2022-04-07 14:57:40|6649.8|6649.8|6650.14|6650.14|6650.14|6650.14|6649.8|6649.8|0
1649343470000|2022-04-07 14:57:50|6650.49|6650.49|6650.73|6650.73|6650.98|6650.98|6650.49|6650.49|0
1649343480000|2022-04-07 14:58:00|6650.62|6650.62|6650.62|6650.62|6650.62|6650.62|6650.62|6650.62|0
1649343490000|2022-04-07 14:58:10|6650.5|6650.5|6650.5|6650.5|6650.5|6650.5|6650.5|6650.5|0
1649343500000|2022-04-07 14:58:20|6650.75|6650.75|6650.63|6650.63|6650.75|6650.75|6650.63|6650.63|0
1649343510000|2022-04-07 14:58:30|6652.41|6652.41|6652.41|6652.41|6652.41|6652.41|6652.41|6652.41|0
1649343520000|2022-04-07 14:58:40|6650.63|6650.63|6650.63|6650.63|6650.63|6650.63|6650.63|6650.63|0
1649343540000|2022-04-07 14:59:00|6650.52|6650.52|6650.15|6650.15|6650.52|6650.52|6650.15|6650.15|0
1649343550000|2022-04-07 14:59:10|6648.37|6648.37|6648.37|6648.37|6648.37|6648.37|6648.37|6648.37|0
1649343570000|2022-04-07 14:59:30|6648.03|6648.03|6646.25|6646.25|6648.03|6648.03|6646.25|6646.25|0
1649343580000|2022-04-07 14:59:40|6646|6646|6646|6646|6646|6646|6646|6646|0
1649343600000|2022-04-07 15:00:00|6646.25|6646.25|6644.7|6644.7|6646.48|6646.48|6644.7|6644.7|0
1649343610000|2022-04-07 15:00:10|6642.92|6642.92|6645.75|6645.75|6645.75|6645.75|6642.92|6642.92|0
1649343620000|2022-04-07 15:00:20|6645.64|6645.64|6647.42|6647.42|6647.42|6647.42|6645.64|6645.64|0
1649343640000|2022-04-07 15:00:40|6649.2|6649.2|6649.2|6649.2|6649.2|6649.2|6649.2|6649.2|0
1649343650000|2022-04-07 15:00:50|6649.44|6649.44|6649.44|6649.44|6649.44|6649.44|6649.44|6649.44|0
1649343670000|2022-04-07 15:01:10|6647.66|6647.66|6647.66|6647.66|6647.66|6647.66|6647.66|6647.66|0
1649343700000|2022-04-07 15:01:40|6645.88|6645.88|6645.88|6645.88|6645.88|6645.88|6645.88|6645.88|0
1649343720000|2022-04-07 15:02:00|6644.1|6644.1|6644.1|6644.1|6644.1|6644.1|6644.1|6644.1|0
1649343770000|2022-04-07 15:02:50|6645.88|6645.88|6645.88|6645.88|6645.88|6645.88|6644.1|6644.1|0
1649343790000|2022-04-07 15:03:10|6644.1|6644.1|6644.1|6644.1|6645.88|6645.88|6644.1|6644.1|0
1649343840000|2022-04-07 15:04:00|6643.87|6643.87|6643.64|6643.64|6643.87|6643.87|6643.64|6643.64|0
1649343860000|2022-04-07 15:04:20|6641.86|6641.86|6641.86|6641.86|6641.86|6641.86|6641.86|6641.86|0
1649343870000|2022-04-07 15:04:30|6641.63|6641.63|6641.63|6641.63|6641.63|6641.63|6641.63|6641.63|0
1649343880000|2022-04-07 15:04:40|6643.41|6643.41|6645.31|6645.31|6645.31|6645.31|6643.41|6643.41|0
1649343890000|2022-04-07 15:04:50|6643.28|6643.28|6643.28|6643.28|6643.28|6643.28|6643.28|6643.28|0
1649343900000|2022-04-07 15:05:00|6645.06|6645.06|6645.06|6645.06|6645.06|6645.06|6645.06|6645.06|0
1649343910000|2022-04-07 15:05:10|6643.28|6643.28|6643.28|6643.28|6643.28|6643.28|6643.28|6643.28|0
1649343920000|2022-04-07 15:05:20|6643.52|6643.52|6643.52|6643.52|6643.52|6643.52|6643.52|6643.52|0
1649343930000|2022-04-07 15:05:30|6643.76|6643.76|6643.64|6643.64|6643.76|6643.76|6643.64|6643.64|0
1649343980000|2022-04-07 15:06:20|6645.42|6645.42|6646|6646|6647.78|6647.78|6645.42|6645.42|0
1649344020000|2022-04-07 15:07:00|6646.25|6646.25|6646.25|6646.25|6646.25|6646.25|6646.25|6646.25|0
1649344030000|2022-04-07 15:07:10|6646.92|6646.92|6644.3|6644.3|6646.92|6646.92|6644.3|6644.3|0
1649344040000|2022-04-07 15:07:20|6643.62|6643.62|6643.62|6643.62|6643.62|6643.62|6643.62|6643.62|0
1649344050000|2022-04-07 15:07:30|6641.84|6641.84|6641.84|6641.84|6641.84|6641.84|6641.84|6641.84|0
1649344070000|2022-04-07 15:07:50|6640.06|6640.06|6639.8|6639.8|6640.06|6640.06|6639.8|6639.8|0
1649344080000|2022-04-07 15:08:00|6639.92|6639.92|6639.78|6639.78|6640.03|6640.03|6639.78|6639.78|0
1649344110000|2022-04-07 15:08:30|6641.56|6641.56|6643.35|6643.35|6643.35|6643.35|6641.56|6641.56|0
1649344130000|2022-04-07 15:08:50|6641.56|6641.56|6641.56|6641.56|6641.56|6641.56|6641.56|6641.56|0
1649344140000|2022-04-07 15:09:00|6641.45|6641.45|6641.45|6641.45|6641.45|6641.45|6641.45|6641.45|0
1649344150000|2022-04-07 15:09:10|6641.33|6641.33|6641.33|6641.33|6641.33|6641.33|6641.33|6641.33|0
1649344160000|2022-04-07 15:09:20|6639.55|6639.55|6639.89|6639.89|6639.89|6639.89|6639.55|6639.55|0
1649344170000|2022-04-07 15:09:30|6639.77|6639.77|6639.77|6639.77|6639.77|6639.77|6639.77|6639.77|0
1649344190000|2022-04-07 15:09:50|6639.54|6639.54|6639.54|6639.54|6639.77|6639.77|6639.54|6639.54|0
1649344200000|2022-04-07 15:10:00|6639.81|6639.81|6640.05|6640.05|6640.05|6640.05|6639.81|6639.81|0
1649344210000|2022-04-07 15:10:10|6642.17|6642.17|6642.17|6642.17|6642.17|6642.17|6642.17|6642.17|0
1649344220000|2022-04-07 15:10:20|6643.95|6643.95|6645.73|6645.73|6645.73|6645.73|6643.95|6643.95|0
1649344230000|2022-04-07 15:10:30|6645.96|6645.96|6646.57|6646.57|6646.57|6646.57|6645.96|6645.96|0
1649344240000|2022-04-07 15:10:40|6648.35|6648.35|6646.57|6646.57|6648.35|6648.35|6646.57|6646.57|0
1649344300000|2022-04-07 15:11:40|6648.35|6648.35|6646.57|6646.57|6648.35|6648.35|6646.57|6646.57|0
1649344320000|2022-04-07 15:12:00|6648.8|6648.8|6647.02|6647.02|6648.8|6648.8|6647.02|6647.02|0
1649344340000|2022-04-07 15:12:20|6647.27|6647.27|6647.38|6647.38|6647.38|6647.38|6647.27|6647.27|0
1649344350000|2022-04-07 15:12:30|6643.82|6643.82|6647.38|6647.38|6647.38|6647.38|6643.82|6643.82|0
1649344360000|2022-04-07 15:12:40|6645.6|6645.6|6647.38|6647.38|6647.38|6647.38|6645.6|6645.6|0
1649344380000|2022-04-07 15:13:00|6647.72|6647.72|6647.38|6647.38|6649.75|6649.75|6647.38|6647.38|0
1649344400000|2022-04-07 15:13:20|6647.05|6647.05|6645.27|6645.27|6647.05|6647.05|6645.27|6645.27|0
1649344410000|2022-04-07 15:13:30|6647.05|6647.05|6645.53|6645.53|6647.31|6647.31|6645.53|6645.53|0
1649344440000|2022-04-07 15:14:00|6645.28|6645.28|6645.28|6645.28|6645.28|6645.28|6645.28|6645.28|0
1649344450000|2022-04-07 15:14:10|6643.5|6643.5|6643.5|6643.5|6643.5|6643.5|6643.5|6643.5|0
1649344470000|2022-04-07 15:14:30|6645.28|6645.28|6645.86|6645.86|6645.86|6645.86|6645.28|6645.28|0
1649344480000|2022-04-07 15:14:40|6646.11|6646.11|6646.11|6646.11|6646.11|6646.11|6646.11|6646.11|0
1649344490000|2022-04-07 15:14:50|6646.46|6646.46|6646.11|6646.11|6646.46|6646.46|6646.11|6646.11|0
1649344500000|2022-04-07 15:15:00|6647.89|6647.89|6649.67|6649.67|6649.67|6649.67|6647.89|6647.89|0
1649344570000|2022-04-07 15:16:10|6647.89|6647.89|6647.19|6647.19|6647.89|6647.89|6646.96|6646.96|0
1649344610000|2022-04-07 15:16:50|6647.44|6647.44|6647.09|6647.09|6647.44|6647.44|6647.09|6647.09|0
1649344640000|2022-04-07 15:17:20|6646.84|6646.84|6645.06|6645.06|6646.84|6646.84|6645.06|6645.06|0
1649344660000|2022-04-07 15:17:40|6646.84|6646.84|6647.11|6647.11|6647.11|6647.11|6646.84|6646.84|0
1649344680000|2022-04-07 15:18:00|6649.22|6649.22|6649.22|6649.22|6649.22|6649.22|6649.22|6649.22|0
1649344690000|2022-04-07 15:18:10|6647.44|6647.44|6647.44|6647.44|6647.44|6647.44|6647.44|6647.44|0
1649344710000|2022-04-07 15:18:30|6647.71|6647.71|6647.71|6647.71|6647.71|6647.71|6647.71|6647.71|0
1649344740000|2022-04-07 15:19:00|6649.49|6649.49|6649.49|6649.49|6649.49|6649.49|6649.49|6649.49|0
1649344760000|2022-04-07 15:19:20|6647.71|6647.71|6647.71|6647.71|6647.71|6647.71|6647.71|6647.71|0
1649344770000|2022-04-07 15:19:30|6649.82|6649.82|6649.82|6649.82|6651.6|6651.6|6649.82|6649.82|0
1649344780000|2022-04-07 15:19:40|6649.58|6649.58|6649.82|6649.82|6649.82|6649.82|6649.58|6649.58|0
1649344820000|2022-04-07 15:20:20|6651.6|6651.6|6651.6|6651.6|6651.6|6651.6|6651.6|6651.6|0
1649344830000|2022-04-07 15:20:30|6651.87|6651.87|6651.62|6651.62|6651.87|6651.87|6651.62|6651.62|0
1649344840000|2022-04-07 15:20:40|6651.28|6651.28|6651.28|6651.28|6651.28|6651.28|6651.28|6651.28|0
1649344850000|2022-04-07 15:20:50|6651.53|6651.53|6651.87|6651.87|6651.87|6651.87|6651.53|6651.53|0
1649344870000|2022-04-07 15:21:10|6650.09|6650.09|6650.09|6650.09|6650.09|6650.09|6650.09|6650.09|0
1649344880000|2022-04-07 15:21:20|6651.87|6651.87|6651.87|6651.87|6651.87|6651.87|6651.87|6651.87|0
1649344890000|2022-04-07 15:21:30|6651.6|6651.6|6649.82|6649.82|6651.6|6651.6|6649.82|6649.82|0
1649344900000|2022-04-07 15:21:40|6650.07|6650.07|6650.07|6650.07|6650.07|6650.07|6650.07|6650.07|0
1649344910000|2022-04-07 15:21:50|6649.95|6649.95|6650.07|6650.07|6650.07|6650.07|6649.95|6649.95|0
1649344930000|2022-04-07 15:22:10|6649.95|6649.95|6649.71|6649.71|6649.95|6649.95|6649.71|6649.71|0
1649344980000|2022-04-07 15:23:00|6649.37|6649.37|6649.6|6649.6|6649.6|6649.6|6649.37|6649.37|0
1649344990000|2022-04-07 15:23:10|6649.36|6649.36|6649.36|6649.36|6649.36|6649.36|6649.36|6649.36|0
1649345000000|2022-04-07 15:23:20|6649.11|6649.11|6649.45|6649.45|6649.45|6649.45|6649.11|6649.11|0
1649345010000|2022-04-07 15:23:30|6649.71|6649.71|6649.71|6649.71|6649.71|6649.71|6649.71|6649.71|0
1649345020000|2022-04-07 15:23:40|6651.74|6651.74|6652.32|6652.32|6652.32|6652.32|6651.74|6651.74|0
1649345030000|2022-04-07 15:23:50|6652.43|6652.43|6652.32|6652.32|6652.43|6652.43|6652.32|6652.32|0
1649345050000|2022-04-07 15:24:10|6654.1|6654.1|6654.1|6654.1|6654.1|6654.1|6654.1|6654.1|0
1649345060000|2022-04-07 15:24:20|6653.85|6653.85|6653.85|6653.85|6653.85|6653.85|6653.85|6653.85|0
1649345070000|2022-04-07 15:24:30|6653.97|6653.97|6653.74|6653.74|6653.97|6653.97|6653.74|6653.74|0
1649345080000|2022-04-07 15:24:40|6653.98|6653.98|6653.87|6653.87|6653.98|6653.98|6653.87|6653.87|0
1649345090000|2022-04-07 15:24:50|6654.11|6654.11|6654.11|6654.11|6654.11|6654.11|6654.11|6654.11|0
1649345100000|2022-04-07 15:25:00|6653.87|6653.87|6654.13|6654.13|6654.13|6654.13|6653.87|6653.87|0
1649345110000|2022-04-07 15:25:10|6653.9|6653.9|6654.56|6654.56|6654.56|6654.56|6653.65|6653.65|0
1649345120000|2022-04-07 15:25:20|6654.67|6654.67|6653.22|6653.22|6654.79|6654.79|6653.22|6653.22|0
1649345130000|2022-04-07 15:25:30|6653.47|6653.47|6652.88|6652.88|6653.47|6653.47|6652.88|6652.88|0
1649345140000|2022-04-07 15:25:40|6651.1|6651.1|6649.32|6649.32|6651.1|6651.1|6649.32|6649.32|0
1649345160000|2022-04-07 15:26:00|6649.57|6649.57|6648.14|6648.14|6649.57|6649.57|6648.14|6648.14|0
1649345170000|2022-04-07 15:26:10|6648.64|6648.64|6648.39|6648.39|6648.64|6648.64|6648.39|6648.39|0
1649345180000|2022-04-07 15:26:20|6648.13|6648.13|6648.13|6648.13|6648.13|6648.13|6648.13|6648.13|0
1649345190000|2022-04-07 15:26:30|6649.91|6649.91|6651.69|6651.69|6651.69|6651.69|6649.91|6649.91|0
1649345200000|2022-04-07 15:26:40|6652.02|6652.02|6650.24|6650.24|6652.02|6652.02|6650.24|6650.24|0
1649345210000|2022-04-07 15:26:50|6649.91|6649.91|6649.4|6649.4|6649.91|6649.91|6649.4|6649.4|0
1649345220000|2022-04-07 15:27:00|6649.15|6649.15|6648.92|6648.92|6649.15|6649.15|6648.92|6648.92|0
1649345230000|2022-04-07 15:27:10|6649.17|6649.17|6649.17|6649.17|6649.17|6649.17|6649.17|6649.17|0
1649345240000|2022-04-07 15:27:20|6649.05|6649.05|6649.05|6649.05|6649.05|6649.05|6649.05|6649.05|0
1649345270000|2022-04-07 15:27:50|6649.3|6649.3|6649.3|6649.3|6649.3|6649.3|6649.3|6649.3|0
1649345290000|2022-04-07 15:28:10|6649.05|6649.05|6649.05|6649.05|6649.05|6649.05|6649.05|6649.05|0
1649345300000|2022-04-07 15:28:20|6647.27|6647.27|6645.49|6645.49|6647.27|6647.27|6645.49|6645.49|0
1649345310000|2022-04-07 15:28:30|6645.61|6645.61|6645.36|6645.36|6645.61|6645.61|6645.36|6645.36|0
1649345320000|2022-04-07 15:28:40|6645.47|6645.47|6645.33|6645.33|6645.47|6645.47|6645.21|6645.21|0
1649345330000|2022-04-07 15:28:50|6645.57|6645.57|6645.24|6645.24|6645.57|6645.57|6645.24|6645.24|0
1649345340000|2022-04-07 15:29:00|6645.58|6645.58|6645.25|6645.25|6645.58|6645.58|6645.25|6645.25|0
1649345350000|2022-04-07 15:29:10|6644.91|6644.91|6644.91|6644.91|6644.91|6644.91|6644.91|6644.91|0
1649345360000|2022-04-07 15:29:20|6643.13|6643.13|6644.67|6644.67|6644.91|6644.91|6643.13|6643.13|0
1649345370000|2022-04-07 15:29:30|6644.17|6644.17|6646.43|6646.43|6646.43|6646.43|6644.17|6644.17|0
1649345380000|2022-04-07 15:29:40|6644.65|6644.65|6645.1|6645.1|6645.1|6645.1|6644.52|6644.52|0
1649345390000|2022-04-07 15:29:50|6645.33|6645.33|6644.45|6644.45|6645.57|6645.57|6643.99|6643.99|0
1649402100000|2022-04-08 07:15:00|6655.37|6655.37|6655.37|6655.37|6655.37|6655.37|6655.37|6655.37|0
1649402130000|2022-04-08 07:15:30|6655.25|6655.25|6655.25|6655.25|6655.25|6655.25|6655.25|6655.25|0
1649402140000|2022-04-08 07:15:40|6655.51|6655.51|6655.31|6655.31|6656.5|6656.5|6655.31|6655.31|0
1649402160000|2022-04-08 07:16:00|6655.8|6655.8|6655.8|6655.8|6655.8|6655.8|6655.8|6655.8|0
1649402170000|2022-04-08 07:16:10|6656.23|6656.23|6665.38|6665.38|6665.38|6665.38|6656.23|6656.23|0
1649402180000|2022-04-08 07:16:20|6663.6|6663.6|6662.49|6662.49|6663.6|6663.6|6662.49|6662.49|0
1649402190000|2022-04-08 07:16:30|6660.71|6660.71|6660.71|6660.71|6660.71|6660.71|6660.71|6660.71|0
1649402200000|2022-04-08 07:16:40|6660.22|6660.22|6660.48|6660.48|6660.48|6660.48|6660.22|6660.22|0
1649402240000|2022-04-08 07:17:20|6658.7|6658.7|6658.7|6658.7|6658.7|6658.7|6658.7|6658.7|0
1649402250000|2022-04-08 07:17:30|6657.41|6657.41|6657.41|6657.41|6657.41|6657.41|6657.41|6657.41|0
1649402260000|2022-04-08 07:17:40|6656.92|6656.92|6656.67|6656.67|6656.92|6656.92|6654.89|6654.89|0
1649402320000|2022-04-08 07:18:40|6658.45|6658.45|6656.67|6656.67|6658.45|6658.45|6656.67|6656.67|0
1649402330000|2022-04-08 07:18:50|6654.89|6654.89|6654.89|6654.89|6654.89|6654.89|6654.89|6654.89|0
1649402350000|2022-04-08 07:19:10|6655.14|6655.14|6655.14|6655.14|6655.14|6655.14|6655.14|6655.14|0
1649402360000|2022-04-08 07:19:20|6655.6|6655.6|6655.6|6655.6|6655.6|6655.6|6655.6|6655.6|0
1649402370000|2022-04-08 07:19:30|6655.35|6655.35|6655.35|6655.35|6655.35|6655.35|6655.35|6655.35|0
1649402380000|2022-04-08 07:19:40|6655.85|6655.85|6656.09|6656.09|6656.09|6656.09|6655.85|6655.85|0
1649402420000|2022-04-08 07:20:20|6656.59|6656.59|6656.59|6656.59|6656.59|6656.59|6656.59|6656.59|0
1649402440000|2022-04-08 07:20:40|6657.17|6657.17|6657.17|6657.17|6657.17|6657.17|6657.17|6657.17|0
1649402460000|2022-04-08 07:21:00|6654.65|6654.65|6654.65|6654.65|6654.65|6654.65|6654.65|6654.65|0
1649402520000|2022-04-08 07:22:00|6654.4|6654.4|6654.4|6654.4|6654.4|6654.4|6654.4|6654.4|0
1649402540000|2022-04-08 07:22:20|6654.15|6654.15|6654.15|6654.15|6654.15|6654.15|6654.15|6654.15|0
1649402550000|2022-04-08 07:22:30|6654.4|6654.4|6654.4|6654.4|6654.4|6654.4|6654.4|6654.4|0
1649402560000|2022-04-08 07:22:40|6654.52|6654.52|6654.76|6654.76|6655.01|6655.01|6654.52|6654.52|0
1649402570000|2022-04-08 07:22:50|6658.32|6658.32|6657.83|6657.83|6658.32|6658.32|6657.83|6657.83|0
1649402600000|2022-04-08 07:23:20|6656.05|6656.05|6656.05|6656.05|6656.05|6656.05|6656.05|6656.05|0
1649402610000|2022-04-08 07:23:30|6654.27|6654.27|6654.27|6654.27|6654.27|6654.27|6654.27|6654.27|0
1649402690000|2022-04-08 07:24:50|6656.05|6656.05|6657.83|6657.83|6657.83|6657.83|6656.05|6656.05|0
1649402700000|2022-04-08 07:25:00|6658.29|6658.29|6659.73|6659.73|6659.73|6659.73|6657.95|6657.95|0
1649402720000|2022-04-08 07:25:20|6659.84|6659.84|6661.62|6661.62|6661.62|6661.62|6659.84|6659.84|0
1649402730000|2022-04-08 07:25:30|6662.12|6662.12|6658.06|6658.06|6662.12|6662.12|6658.06|6658.06|0
1649402740000|2022-04-08 07:25:40|6658.31|6658.31|6658.31|6658.31|6658.31|6658.31|6658.31|6658.31|0
1649402760000|2022-04-08 07:26:00|6658.55|6658.55|6658.55|6658.55|6658.55|6658.55|6658.55|6658.55|0
1649402790000|2022-04-08 07:26:30|6658.89|6658.89|6658.89|6658.89|6658.89|6658.89|6658.89|6658.89|0
1649402800000|2022-04-08 07:26:40|6658.64|6658.64|6658.64|6658.64|6658.64|6658.64|6658.64|6658.64|0
1649402810000|2022-04-08 07:26:50|6656.86|6656.86|6656.86|6656.86|6656.86|6656.86|6656.86|6656.86|0
1649402820000|2022-04-08 07:27:00|6657.21|6657.21|6657.33|6657.33|6657.44|6657.44|6657.21|6657.21|0
1649402830000|2022-04-08 07:27:10|6657.1|6657.1|6656.75|6656.75|6657.1|6657.1|6656.75|6656.75|0
1649402840000|2022-04-08 07:27:20|6656.41|6656.41|6656.41|6656.41|6656.41|6656.41|6656.41|6656.41|0
1649402850000|2022-04-08 07:27:30|6656.53|6656.53|6656.53|6656.53|6656.53|6656.53|6656.53|6656.53|0
1649402860000|2022-04-08 07:27:40|6656.77|6656.77|6656.28|6656.28|6656.77|6656.77|6656.28|6656.28|0
1649402880000|2022-04-08 07:28:00|6656.51|6656.51|6658.16|6658.16|6658.66|6658.66|6656.51|6656.51|0
1649402920000|2022-04-08 07:28:40|6654.6|6654.6|6654.6|6654.6|6654.6|6654.6|6654.6|6654.6|0
1649402930000|2022-04-08 07:28:50|6655.1|6655.1|6654.85|6654.85|6655.1|6655.1|6654.85|6654.85|0
1649402940000|2022-04-08 07:29:00|6658.41|6658.41|6658.9|6658.9|6658.9|6658.9|6658.41|6658.41|0
1649402970000|2022-04-08 07:29:30|6659.15|6659.15|6658.9|6658.9|6659.15|6659.15|6658.9|6658.9|0
1649402980000|2022-04-08 07:29:40|6658.66|6658.66|6658.31|6658.31|6658.66|6658.66|6658.31|6658.31|0
1649403000000|2022-04-08 07:30:00|6658.64|6658.64|6658.4|6658.4|6658.64|6658.64|6658.4|6658.4|0
1649403030000|2022-04-08 07:30:30|6660.18|6660.18|6660.42|6660.42|6660.67|6660.67|6660.18|6660.18|0
1649403040000|2022-04-08 07:30:40|6660.69|6660.69|6660.69|6660.69|6660.69|6660.69|6660.69|6660.69|0
1649403080000|2022-04-08 07:31:20|6658.91|6658.91|6659.15|6659.15|6659.15|6659.15|6658.91|6658.91|0
1649403110000|2022-04-08 07:31:50|6659.4|6659.4|6659.4|6659.4|6659.4|6659.4|6659.4|6659.4|0
1649403140000|2022-04-08 07:32:20|6659.05|6659.05|6659.05|6659.05|6659.05|6659.05|6659.05|6659.05|0
1649403180000|2022-04-08 07:33:00|6658.81|6658.81|6658.56|6658.56|6658.81|6658.81|6658.56|6658.56|0
1649403210000|2022-04-08 07:33:30|6658.31|6658.31|6658.07|6658.07|6658.56|6658.56|6658.07|6658.07|0
1649403220000|2022-04-08 07:33:40|6657.57|6657.57|6661.87|6661.87|6661.87|6661.87|6657.57|6657.57|0
1649403230000|2022-04-08 07:33:50|6661.76|6661.76|6663.16|6663.16|6663.65|6663.65|6661.76|6661.76|0
1649403240000|2022-04-08 07:34:00|6663.41|6663.41|6663.41|6663.41|6663.65|6663.65|6663.41|6663.41|0
1649403290000|2022-04-08 07:34:50|6663.65|6663.65|6663.65|6663.65|6663.65|6663.65|6663.65|6663.65|0
1649403300000|2022-04-08 07:35:00|6664|6664|6664.5|6664.5|6664.5|6664.5|6664|6664|0
1649403330000|2022-04-08 07:35:30|6663.76|6663.76|6663.76|6663.76|6663.76|6663.76|6663.76|6663.76|0
1649403350000|2022-04-08 07:35:50|6663.51|6663.51|6663.51|6663.51|6663.51|6663.51|6663.51|6663.51|0
1649403360000|2022-04-08 07:36:00|6668.85|6668.85|6668.85|6668.85|6668.85|6668.85|6668.85|6668.85|0
1649403370000|2022-04-08 07:36:10|6668.6|6668.6|6667.05|6667.05|6668.6|6668.6|6666.82|6666.82|0
1649403380000|2022-04-08 07:36:20|6667.79|6667.79|6667.79|6667.79|6667.79|6667.79|6667.79|6667.79|0
1649403390000|2022-04-08 07:36:30|6668.47|6668.47|6670.49|6670.49|6670.74|6670.74|6668.47|6668.47|0
1649403400000|2022-04-08 07:36:40|6672.27|6672.27|6671.78|6671.78|6672.27|6672.27|6671.78|6671.78|0
1649403420000|2022-04-08 07:37:00|6672.27|6672.27|6672.27|6672.27|6672.77|6672.77|6672.27|6672.27|0
1649403430000|2022-04-08 07:37:10|6672.52|6672.52|6672.52|6672.52|6672.52|6672.52|6672.52|6672.52|0
1649403440000|2022-04-08 07:37:20|6672.77|6672.77|6672.77|6672.77|6672.77|6672.77|6672.77|6672.77|0
1649403460000|2022-04-08 07:37:40|6673.29|6673.29|6673.29|6673.29|6673.29|6673.29|6673.29|6673.29|0
1649403470000|2022-04-08 07:37:50|6673.56|6673.56|6673.29|6673.29|6673.56|6673.56|6673.29|6673.29|0
1649403530000|2022-04-08 07:38:50|6671.27|6671.27|6671.27|6671.27|6671.27|6671.27|6671.27|6671.27|0
1649403550000|2022-04-08 07:39:10|6671.51|6671.51|6671.27|6671.27|6671.51|6671.51|6671.27|6671.27|0
1649403570000|2022-04-08 07:39:30|6671.73|6671.73|6671.73|6671.73|6671.73|6671.73|6671.73|6671.73|0
1649403580000|2022-04-08 07:39:40|6671.48|6671.48|6670.99|6670.99|6671.73|6671.73|6670.99|6670.99|0
1649403590000|2022-04-08 07:39:50|6668.87|6668.87|6668.87|6668.87|6668.87|6668.87|6668.87|6668.87|0
1649403610000|2022-04-08 07:40:10|6669.86|6669.86|6669.86|6669.86|6669.86|6669.86|6669.86|6669.86|0
1649403640000|2022-04-08 07:40:40|6669.12|6669.12|6667.34|6667.34|6669.12|6669.12|6667.34|6667.34|0
1649403670000|2022-04-08 07:41:10|6667.83|6667.83|6667.83|6667.83|6667.83|6667.83|6667.83|6667.83|0
1649403790000|2022-04-08 07:43:10|6668.18|6668.18|6667.83|6667.83|6668.18|6668.18|6667.83|6667.83|0
1649403810000|2022-04-08 07:43:30|6669.61|6669.61|6669.61|6669.61|6669.61|6669.61|6669.61|6669.61|0
1649403850000|2022-04-08 07:44:10|6667.83|6667.83|6667.25|6667.25|6667.83|6667.83|6667.25|6667.25|0
1649403900000|2022-04-08 07:45:00|6668.24|6668.24|6668.24|6668.24|6668.24|6668.24|6668.24|6668.24|0
1649403950000|2022-04-08 07:45:50|6667.99|6667.99|6667.99|6667.99|6667.99|6667.99|6667.99|6667.99|0
1649403960000|2022-04-08 07:46:00|6666.21|6666.21|6666.21|6666.21|6666.21|6666.21|6666.21|6666.21|0
1649403980000|2022-04-08 07:46:20|6665.96|6665.96|6665.13|6665.13|6665.96|6665.96|6665.13|6665.13|0
1649404000000|2022-04-08 07:46:40|6665.38|6665.38|6665.38|6665.38|6665.38|6665.38|6665.38|6665.38|0
1649404040000|2022-04-08 07:47:20|6665.27|6665.27|6666.1|6666.1|6666.1|6666.1|6663.37|6663.37|0
1649404050000|2022-04-08 07:47:30|6667.88|6667.88|6667.88|6667.88|6667.88|6667.88|6667.88|6667.88|0
1649404110000|2022-04-08 07:48:30|6668.37|6668.37|6668.37|6668.37|6668.37|6668.37|6668.37|6668.37|0
1649404160000|2022-04-08 07:49:20|6666.59|6666.59|6666.33|6666.33|6666.59|6666.59|6666.33|6666.33|0
1649404170000|2022-04-08 07:49:30|6668.11|6668.11|6668.11|6668.11|6668.11|6668.11|6668.11|6668.11|0
1649404180000|2022-04-08 07:49:40|6669.89|6669.89|6669.89|6669.89|6669.89|6669.89|6669.89|6669.89|0
1649404210000|2022-04-08 07:50:10|6669.63|6669.63|6670.12|6670.12|6670.12|6670.12|6669.63|6669.63|0
1649404220000|2022-04-08 07:50:20|6670.35|6670.35|6669.86|6669.86|6670.35|6670.35|6669.86|6669.86|0
1649404320000|2022-04-08 07:52:00|6668.08|6668.08|6668.54|6668.54|6668.54|6668.54|6668.08|6668.08|0
1649404400000|2022-04-08 07:53:20|6668.66|6668.66|6668.66|6668.66|6668.66|6668.66|6668.66|6668.66|0
1649404430000|2022-04-08 07:53:50|6670.44|6670.44|6670.44|6670.44|6670.44|6670.44|6670.44|6670.44|0
1649404460000|2022-04-08 07:54:20|6674|6674|6674|6674|6674|6674|6674|6674|0
1649404470000|2022-04-08 07:54:30|6674.35|6674.35|6674.59|6674.59|6674.59|6674.59|6674.35|6674.35|0
1649404490000|2022-04-08 07:54:50|6674.71|6674.71|6674.71|6674.71|6674.71|6674.71|6674.71|6674.71|0
1649404520000|2022-04-08 07:55:20|6675.04|6675.04|6675.04|6675.04|6675.04|6675.04|6675.04|6675.04|0
1649404530000|2022-04-08 07:55:30|6676.82|6676.82|6678.87|6678.87|6678.87|6678.87|6676.82|6676.82|0
1649404550000|2022-04-08 07:55:50|6678.98|6678.98|6678.98|6678.98|6678.98|6678.98|6678.98|6678.98|0
1649404620000|2022-04-08 07:57:00|6679.56|6679.56|6679.56|6679.56|6679.56|6679.56|6679.56|6679.56|0
1649404630000|2022-04-08 07:57:10|6679.81|6679.81|6679.81|6679.81|6679.81|6679.81|6679.81|6679.81|0
1649404640000|2022-04-08 07:57:20|6678.03|6678.03|6678.15|6678.15|6678.26|6678.26|6678.03|6678.03|0
1649404670000|2022-04-08 07:57:50|6676.37|6676.37|6676.37|6676.37|6676.37|6676.37|6676.37|6676.37|0
1649404680000|2022-04-08 07:58:00|6676.12|6676.12|6676.12|6676.12|6676.12|6676.12|6676.12|6676.12|0
1649404780000|2022-04-08 07:59:40|6674.34|6674.34|6674.34|6674.34|6674.34|6674.34|6674.34|6674.34|0
1649404790000|2022-04-08 07:59:50|6674.57|6674.57|6675.25|6675.25|6676.53|6676.53|6673.81|6673.81|0
1649404800000|2022-04-08 08:00:00|6675.92|6675.92|6675.92|6675.92|6675.92|6675.92|6675.92|6675.92|0
1649404840000|2022-04-08 08:00:40|6676.41|6676.41|6676.41|6676.41|6676.41|6676.41|6676.41|6676.41|0
1649404960000|2022-04-08 08:02:40|6676.9|6676.9|6676.9|6676.9|6676.9|6676.9|6676.9|6676.9|0
1649404970000|2022-04-08 08:02:50|6676.66|6676.66|6676.66|6676.66|6676.66|6676.66|6676.66|6676.66|0
1649405010000|2022-04-08 08:03:30|6676.41|6676.41|6676.41|6676.41|6676.41|6676.41|6676.41|6676.41|0
1649405020000|2022-04-08 08:03:40|6678.19|6678.19|6678.19|6678.19|6678.19|6678.19|6678.19|6678.19|0
1649405110000|2022-04-08 08:05:10|6678.08|6678.08|6678.08|6678.08|6678.08|6678.08|6678.08|6678.08|0
1649405120000|2022-04-08 08:05:20|6677.83|6677.83|6677.83|6677.83|6677.83|6677.83|6677.83|6677.83|0
1649405130000|2022-04-08 08:05:30|6678.08|6678.08|6678.08|6678.08|6678.08|6678.08|6678.08|6678.08|0
1649405160000|2022-04-08 08:06:00|6676.3|6676.3|6676.3|6676.3|6676.3|6676.3|6676.3|6676.3|0
1649405190000|2022-04-08 08:06:30|6676.05|6676.05|6676.05|6676.05|6676.05|6676.05|6676.05|6676.05|0
1649405270000|2022-04-08 08:07:50|6675.79|6675.79|6675.79|6675.79|6675.79|6675.79|6675.79|6675.79|0
1649405310000|2022-04-08 08:08:30|6675.54|6675.54|6675.54|6675.54|6675.54|6675.54|6675.54|6675.54|0
1649405350000|2022-04-08 08:09:10|6674.96|6674.96|6674.96|6674.96|6674.96|6674.96|6674.96|6674.96|0
1649405360000|2022-04-08 08:09:20|6674.62|6674.62|6674.62|6674.62|6674.62|6674.62|6674.62|6674.62|0
1649405420000|2022-04-08 08:10:20|6674.96|6674.96|6674.96|6674.96|6674.96|6674.96|6674.96|6674.96|0
1649405490000|2022-04-08 08:11:30|6674.84|6674.84|6674.84|6674.84|6674.84|6674.84|6674.84|6674.84|0
1649405500000|2022-04-08 08:11:40|6674.96|6674.96|6675.07|6675.07|6675.07|6675.07|6674.96|6674.96|0
1649405550000|2022-04-08 08:12:30|6675.32|6675.32|6675.32|6675.32|6675.32|6675.32|6675.32|6675.32|0
1649405600000|2022-04-08 08:13:20|6675.07|6675.07|6675.07|6675.07|6675.07|6675.07|6675.07|6675.07|0
1649405610000|2022-04-08 08:13:30|6675.34|6675.34|6675.34|6675.34|6675.34|6675.34|6675.34|6675.34|0
1649405640000|2022-04-08 08:14:00|6675|6675|6675|6675|6675|6675|6675|6675|0
1649405670000|2022-04-08 08:14:30|6675.35|6675.35|6675.46|6675.46|6675.46|6675.46|6675.35|6675.35|0
1649405680000|2022-04-08 08:14:40|6675.12|6675.12|6675.12|6675.12|6675.12|6675.12|6675.12|6675.12|0
1649405690000|2022-04-08 08:14:50|6676.9|6676.9|6676.9|6676.9|6676.9|6676.9|6676.9|6676.9|0
1649405720000|2022-04-08 08:15:20|6676.65|6676.65|6674.87|6674.87|6676.65|6676.65|6674.87|6674.87|0
1649405750000|2022-04-08 08:15:50|6676.65|6676.65|6676.65|6676.65|6676.65|6676.65|6676.65|6676.65|0
1649405780000|2022-04-08 08:16:20|6676.88|6676.88|6677.67|6677.67|6677.67|6677.67|6676.88|6676.88|0
1649405790000|2022-04-08 08:16:30|6677.78|6677.78|6677.78|6677.78|6677.78|6677.78|6677.78|6677.78|0
1649405800000|2022-04-08 08:16:40|6677.67|6677.67|6677.67|6677.67|6677.67|6677.67|6677.67|6677.67|0
1649405810000|2022-04-08 08:16:50|6677.9|6677.9|6678.25|6678.25|6678.25|6678.25|6677.9|6677.9|0
1649405840000|2022-04-08 08:17:20|6678.49|6678.49|6678.49|6678.49|6678.49|6678.49|6678.49|6678.49|0
1649405880000|2022-04-08 08:18:00|6678.15|6678.15|6678.15|6678.15|6678.15|6678.15|6678.15|6678.15|0
1649405920000|2022-04-08 08:18:40|6676.37|6676.37|6676.37|6676.37|6676.37|6676.37|6676.37|6676.37|0
1649405930000|2022-04-08 08:18:50|6675.87|6675.87|6675.87|6675.87|6675.87|6675.87|6675.87|6675.87|0
1649405940000|2022-04-08 08:19:00|6675.63|6675.63|6675.63|6675.63|6675.63|6675.63|6675.63|6675.63|0
1649405950000|2022-04-08 08:19:10|6675.38|6675.38|6675.63|6675.63|6675.63|6675.63|6675.38|6675.38|0
1649405970000|2022-04-08 08:19:30|6675.38|6675.38|6671.48|6671.48|6675.38|6675.38|6671.48|6671.48|0
1649405980000|2022-04-08 08:19:40|6671.15|6671.15|6670.9|6670.9|6671.15|6671.15|6670.9|6670.9|0
1649406010000|2022-04-08 08:20:10|6670.64|6670.64|6670.64|6670.64|6670.64|6670.64|6670.64|6670.64|0
1649406050000|2022-04-08 08:20:50|6670.06|6670.06|6670.06|6670.06|6670.06|6670.06|6670.06|6670.06|0
1649406080000|2022-04-08 08:21:20|6669.94|6669.94|6669.94|6669.94|6669.94|6669.94|6669.94|6669.94|0
1649406130000|2022-04-08 08:22:10|6669.59|6669.59|6669.71|6669.71|6669.71|6669.71|6669.59|6669.59|0
1649406140000|2022-04-08 08:22:20|6670.06|6670.06|6670.17|6670.17|6670.17|6670.17|6670.06|6670.06|0
1649406150000|2022-04-08 08:22:30|6669.94|6669.94|6670.44|6670.44|6670.44|6670.44|6669.94|6669.94|0
1649406160000|2022-04-08 08:22:40|6670.1|6670.1|6670.1|6670.1|6670.1|6670.1|6670.1|6670.1|0
1649406190000|2022-04-08 08:23:10|6670.44|6670.44|6670.44|6670.44|6670.44|6670.44|6670.44|6670.44|0
1649406220000|2022-04-08 08:23:40|6670.55|6670.55|6670.55|6670.55|6670.55|6670.55|6670.55|6670.55|0
1649406240000|2022-04-08 08:24:00|6672.33|6672.33|6674.11|6674.11|6674.11|6674.11|6672.33|6672.33|0
1649406250000|2022-04-08 08:24:10|6674.45|6674.45|6674.56|6674.56|6674.56|6674.56|6674.45|6674.45|0
1649406260000|2022-04-08 08:24:20|6674.9|6674.9|6674.65|6674.65|6674.9|6674.9|6674.65|6674.65|0
1649406270000|2022-04-08 08:24:30|6674.9|6674.9|6674.9|6674.9|6674.9|6674.9|6674.9|6674.9|0
1649406290000|2022-04-08 08:24:50|6674.65|6674.65|6674.65|6674.65|6674.65|6674.65|6674.65|6674.65|0
1649406380000|2022-04-08 08:26:20|6672.87|6672.87|6672.87|6672.87|6672.87|6672.87|6672.87|6672.87|0
1649406390000|2022-04-08 08:26:30|6672.63|6672.63|6672.63|6672.63|6672.63|6672.63|6672.63|6672.63|0
1649406400000|2022-04-08 08:26:40|6672.74|6672.74|6672.51|6672.51|6672.74|6672.74|6672.51|6672.51|0
1649406410000|2022-04-08 08:26:50|6672.63|6672.63|6672.63|6672.63|6672.63|6672.63|6672.63|6672.63|0
1649406420000|2022-04-08 08:27:00|6670.85|6670.85|6670.85|6670.85|6670.85|6670.85|6670.85|6670.85|0
1649406430000|2022-04-08 08:27:10|6670.6|6670.6|6670.6|6670.6|6670.6|6670.6|6670.6|6670.6|0
1649406450000|2022-04-08 08:27:30|6670.26|6670.26|6668.15|6668.15|6670.26|6670.26|6668.15|6668.15|0
1649406460000|2022-04-08 08:27:40|6666.37|6666.37|6666.37|6666.37|6666.37|6666.37|6666.37|6666.37|0
1649406470000|2022-04-08 08:27:50|6668.15|6668.15|6668.38|6668.38|6668.38|6668.38|6668.15|6668.15|0
1649406490000|2022-04-08 08:28:10|6668.71|6668.71|6668.37|6668.37|6668.71|6668.71|6668.37|6668.37|0
1649406500000|2022-04-08 08:28:20|6670.15|6670.15|6670.39|6670.39|6670.39|6670.39|6670.15|6670.15|0
1649406510000|2022-04-08 08:28:30|6670.73|6670.73|6670.73|6670.73|6670.73|6670.73|6670.73|6670.73|0
1649406520000|2022-04-08 08:28:40|6670.24|6670.24|6666.68|6666.68|6670.24|6670.24|6666.68|6666.68|0
1649406610000|2022-04-08 08:30:10|6667.26|6667.26|6667.26|6667.26|6667.26|6667.26|6667.26|6667.26|0
1649406620000|2022-04-08 08:30:20|6667.61|6667.61|6667.95|6667.95|6667.95|6667.95|6667.61|6667.61|0
1649406630000|2022-04-08 08:30:30|6667.28|6667.28|6667.28|6667.28|6667.28|6667.28|6667.28|6667.28|0
1649406640000|2022-04-08 08:30:40|6669.06|6669.06|6669.06|6669.06|6669.06|6669.06|6669.06|6669.06|0
1649406670000|2022-04-08 08:31:10|6668.83|6668.83|6668.83|6668.83|6668.83|6668.83|6668.83|6668.83|0
1649406690000|2022-04-08 08:31:30|6668.11|6668.11|6668.11|6668.11|6668.11|6668.11|6668.11|6668.11|0
1649406700000|2022-04-08 08:31:40|6667.86|6667.86|6668.2|6668.2|6668.2|6668.2|6667.86|6667.86|0
1649406720000|2022-04-08 08:32:00|6666.41|6666.41|6666.41|6666.41|6666.41|6666.41|6666.41|6666.41|0
1649406770000|2022-04-08 08:32:50|6666.91|6666.91|6667|6667|6667|6667|6666.41|6666.41|0
1649406780000|2022-04-08 08:33:00|6667.33|6667.33|6667.33|6667.33|6667.33|6667.33|6667.33|6667.33|0
1649406800000|2022-04-08 08:33:20|6668.01|6668.01|6668.01|6668.01|6668.01|6668.01|6668.01|6668.01|0
1649406820000|2022-04-08 08:33:40|6667.33|6667.33|6667.33|6667.33|6667.33|6667.33|6667.33|6667.33|0
1649406830000|2022-04-08 08:33:50|6667|6667|6667|6667|6667|6667|6667|6667|0
1649406860000|2022-04-08 08:34:20|6667.11|6667.11|6667.11|6667.11|6667.11|6667.11|6667.11|6667.11|0
1649406930000|2022-04-08 08:35:30|6669.14|6669.14|6671.5|6671.5|6671.5|6671.5|6669.14|6669.14|0
1649406940000|2022-04-08 08:35:40|6671.75|6671.75|6671.87|6671.87|6672.11|6672.11|6671.37|6671.37|0
1649406970000|2022-04-08 08:36:10|6671.62|6671.62|6669.84|6669.84|6671.62|6671.62|6669.84|6669.84|0
1649406990000|2022-04-08 08:36:30|6667.81|6667.81|6667.81|6667.81|6667.81|6667.81|6667.81|6667.81|0
1649407010000|2022-04-08 08:36:50|6668.06|6668.06|6668.06|6668.06|6668.06|6668.06|6668.06|6668.06|0
1649407020000|2022-04-08 08:37:00|6667.81|6667.81|6667.81|6667.81|6667.81|6667.81|6667.81|6667.81|0
1649407060000|2022-04-08 08:37:40|6667.7|6667.7|6667.7|6667.7|6667.7|6667.7|6667.7|6667.7|0
1649407120000|2022-04-08 08:38:40|6669.48|6669.48|6669.14|6669.14|6669.48|6669.48|6669.14|6669.14|0
1649407170000|2022-04-08 08:39:30|6667.36|6667.36|6667.24|6667.24|6667.36|6667.36|6667.24|6667.24|0
1649407290000|2022-04-08 08:41:30|6666.9|6666.9|6666.9|6666.9|6666.9|6666.9|6666.9|6666.9|0
1649407300000|2022-04-08 08:41:40|6667.13|6667.13|6667.24|6667.24|6667.24|6667.24|6667.13|6667.13|0
1649407330000|2022-04-08 08:42:10|6667.13|6667.13|6667.13|6667.13|6667.13|6667.13|6667.13|6667.13|0
1649407390000|2022-04-08 08:43:10|6666.88|6666.88|6666.88|6666.88|6666.88|6666.88|6666.88|6666.88|0
1649407410000|2022-04-08 08:43:30|6666.63|6666.63|6666.63|6666.63|6666.63|6666.63|6666.63|6666.63|0
1649407450000|2022-04-08 08:44:10|6666.52|6666.52|6666.52|6666.52|6666.52|6666.52|6666.52|6666.52|0
1649407490000|2022-04-08 08:44:50|6666.18|6666.18|6665.82|6665.82|6666.45|6666.45|6665.82|6665.82|0
1649407510000|2022-04-08 08:45:10|6665.7|6665.7|6665.7|6665.7|6665.7|6665.7|6665.7|6665.7|0
1649407530000|2022-04-08 08:45:30|6661.81|6661.81|6661.81|6661.81|6661.81|6661.81|6661.81|6661.81|0
1649407550000|2022-04-08 08:45:50|6661.47|6661.47|6661.47|6661.47|6661.47|6661.47|6661.47|6661.47|0
1649407620000|2022-04-08 08:47:00|6661.01|6661.01|6661.01|6661.01|6661.01|6661.01|6661.01|6661.01|0
1649407660000|2022-04-08 08:47:40|6660.75|6660.75|6658.72|6658.72|6660.75|6660.75|6658.72|6658.72|0
1649407690000|2022-04-08 08:48:10|6658.37|6658.37|6658.37|6658.37|6658.37|6658.37|6658.37|6658.37|0
1649407730000|2022-04-08 08:48:50|6658.14|6658.14|6658.14|6658.14|6658.14|6658.14|6658.14|6658.14|0
1649407750000|2022-04-08 08:49:10|6658.02|6658.02|6658.02|6658.02|6658.02|6658.02|6658.02|6658.02|0
1649407770000|2022-04-08 08:49:30|6657.79|6657.79|6657.44|6657.44|6657.79|6657.79|6657.44|6657.44|0
1649407830000|2022-04-08 08:50:30|6656.98|6656.98|6656.98|6656.98|6656.98|6656.98|6656.98|6656.98|0
1649407860000|2022-04-08 08:51:00|6656.87|6656.87|6657.1|6657.1|6657.21|6657.21|6656.87|6656.87|0
1649407880000|2022-04-08 08:51:20|6656.76|6656.76|6656.76|6656.76|6656.76|6656.76|6656.76|6656.76|0
1649407890000|2022-04-08 08:51:30|6656.41|6656.41|6656.07|6656.07|6656.41|6656.41|6656.07|6656.07|0
1649407900000|2022-04-08 08:51:40|6656.18|6656.18|6655.95|6655.95|6656.18|6656.18|6655.95|6655.95|0
1649407920000|2022-04-08 08:52:00|6655.61|6655.61|6655.61|6655.61|6655.61|6655.61|6655.61|6655.61|0
1649407930000|2022-04-08 08:52:10|6655.5|6655.5|6655.5|6655.5|6655.5|6655.5|6655.5|6655.5|0
1649407950000|2022-04-08 08:52:30|6655.38|6655.38|6655.38|6655.38|6655.38|6655.38|6655.38|6655.38|0
1649407960000|2022-04-08 08:52:40|6655.5|6655.5|6655.61|6655.61|6655.61|6655.61|6655.5|6655.5|0
1649407970000|2022-04-08 08:52:50|6655.73|6655.73|6656.4|6656.4|6656.4|6656.4|6655.73|6655.73|0
1649407990000|2022-04-08 08:53:10|6656.52|6656.52|6656.75|6656.75|6656.75|6656.75|6656.52|6656.52|0
1649408040000|2022-04-08 08:54:00|6656.29|6656.29|6656.29|6656.29|6656.29|6656.29|6656.29|6656.29|0
1649408050000|2022-04-08 08:54:10|6654.17|6654.17|6654.17|6654.17|6654.17|6654.17|6654.17|6654.17|0
1649408060000|2022-04-08 08:54:20|6652.39|6652.39|6652.39|6652.39|6652.39|6652.39|6652.39|6652.39|0
1649408070000|2022-04-08 08:54:30|6650.61|6650.61|6650.61|6650.61|6650.61|6650.61|6650.61|6650.61|0
1649408080000|2022-04-08 08:54:40|6648.83|6648.83|6647.82|6647.82|6648.83|6648.83|6647.82|6647.82|0
1649408090000|2022-04-08 08:54:50|6648.07|6648.07|6648.07|6648.07|6648.07|6648.07|6648.07|6648.07|0
1649408100000|2022-04-08 08:55:00|6649.85|6649.85|6649.85|6649.85|6649.85|6649.85|6649.85|6649.85|0
1649408110000|2022-04-08 08:55:10|6649.62|6649.62|6650.29|6650.29|6650.29|6650.29|6649.62|6649.62|0
1649408120000|2022-04-08 08:55:20|6650.17|6650.17|6650.17|6650.17|6650.17|6650.17|6650.17|6650.17|0
1649408150000|2022-04-08 08:55:50|6650.52|6650.52|6650.52|6650.52|6650.52|6650.52|6650.52|6650.52|0
1649408170000|2022-04-08 08:56:10|6652.79|6652.79|6653.04|6653.04|6653.04|6653.04|6652.79|6652.79|0
1649408180000|2022-04-08 08:56:20|6653.16|6653.16|6653.49|6653.49|6653.49|6653.49|6653.16|6653.16|0
1649408190000|2022-04-08 08:56:30|6655.27|6655.27|6655.77|6655.77|6655.77|6655.77|6655.27|6655.27|0
1649408210000|2022-04-08 08:56:50|6655.65|6655.65|6655.65|6655.65|6655.65|6655.65|6655.65|6655.65|0
1649408240000|2022-04-08 08:57:20|6655.53|6655.53|6655.19|6655.19|6655.53|6655.53|6655.19|6655.19|0
1649408250000|2022-04-08 08:57:30|6654.85|6654.85|6654.85|6654.85|6654.85|6654.85|6654.85|6654.85|0
1649408260000|2022-04-08 08:57:40|6654.74|6654.74|6654.74|6654.74|6654.74|6654.74|6654.74|6654.74|0
1649408280000|2022-04-08 08:58:00|6656.52|6656.52|6656.52|6656.52|6656.52|6656.52|6656.52|6656.52|0
1649408350000|2022-04-08 08:59:10|6655.53|6655.53|6657.31|6657.31|6657.31|6657.31|6655.53|6655.53|0
1649408420000|2022-04-08 09:00:20|6657.19|6657.19|6657.19|6657.19|6657.19|6657.19|6657.19|6657.19|0
1649408430000|2022-04-08 09:00:30|6659.96|6659.96|6661.58|6661.58|6661.83|6661.83|6659.96|6659.96|0
1649408440000|2022-04-08 09:00:40|6661.47|6661.47|6661.47|6661.47|6661.47|6661.47|6661.47|6661.47|0
1649408500000|2022-04-08 09:01:40|6661.22|6661.22|6661.22|6661.22|6661.22|6661.22|6661.22|6661.22|0
1649408530000|2022-04-08 09:02:10|6659.44|6659.44|6659.19|6659.19|6659.44|6659.44|6659.19|6659.19|0
1649408540000|2022-04-08 09:02:20|6658.85|6658.85|6658.85|6658.85|6658.85|6658.85|6658.85|6658.85|0
1649408550000|2022-04-08 09:02:30|6659.08|6659.08|6658.96|6658.96|6659.08|6659.08|6658.96|6658.96|0
1649408590000|2022-04-08 09:03:10|6659.31|6659.31|6659.31|6659.31|6659.31|6659.31|6659.31|6659.31|0
1649408610000|2022-04-08 09:03:30|6659.06|6659.06|6660.35|6660.35|6661.09|6661.09|6659.06|6659.06|0
1649408620000|2022-04-08 09:03:40|6660.6|6660.6|6660.6|6660.6|6660.6|6660.6|6660.6|6660.6|0
1649408640000|2022-04-08 09:04:00|6662.38|6662.38|6662.38|6662.38|6662.38|6662.38|6662.38|6662.38|0
1649408690000|2022-04-08 09:04:50|6664.16|6664.16|6663.91|6663.91|6664.16|6664.16|6663.91|6663.91|0
1649408700000|2022-04-08 09:05:00|6663.65|6663.65|6661.87|6661.87|6663.65|6663.65|6661.87|6661.87|0
1649408710000|2022-04-08 09:05:10|6661.4|6661.4|6661.29|6661.29|6661.4|6661.4|6661.29|6661.29|0
1649408730000|2022-04-08 09:05:30|6661.04|6661.04|6661.04|6661.04|6661.04|6661.04|6661.04|6661.04|0
1649408750000|2022-04-08 09:05:50|6660.03|6660.03|6660.03|6660.03|6660.03|6660.03|6660.03|6660.03|0
1649408810000|2022-04-08 09:06:50|6659.79|6659.79|6659.79|6659.79|6659.79|6659.79|6659.79|6659.79|0
1649408850000|2022-04-08 09:07:30|6660.05|6660.05|6659.93|6659.93|6660.05|6660.05|6659.93|6659.93|0
1649408860000|2022-04-08 09:07:40|6659.69|6659.69|6660.18|6660.18|6660.18|6660.18|6659.69|6659.69|0
1649408880000|2022-04-08 09:08:00|6660.43|6660.43|6660.43|6660.43|6660.92|6660.92|6660.43|6660.43|0
1649408890000|2022-04-08 09:08:10|6660.76|6660.76|6660.76|6660.76|6660.76|6660.76|6660.76|6660.76|0
1649408930000|2022-04-08 09:08:50|6664.32|6664.32|6664.57|6664.57|6664.57|6664.57|6664.32|6664.32|0
1649408960000|2022-04-08 09:09:20|6664.46|6664.46|6664.46|6664.46|6664.46|6664.46|6664.46|6664.46|0
1649408970000|2022-04-08 09:09:30|6664.57|6664.57|6664.57|6664.57|6664.57|6664.57|6664.57|6664.57|0
1649408980000|2022-04-08 09:09:40|6664.92|6664.92|6664.92|6664.92|6664.92|6664.92|6664.92|6664.92|0
1649409000000|2022-04-08 09:10:00|6666.7|6666.7|6666.7|6666.7|6666.7|6666.7|6666.7|6666.7|0
1649409080000|2022-04-08 09:11:20|6666.95|6666.95|6666.95|6666.95|6666.95|6666.95|6666.95|6666.95|0
1649409170000|2022-04-08 09:12:50|6668.73|6668.73|6668.73|6668.73|6668.73|6668.73|6668.73|6668.73|0
1649409220000|2022-04-08 09:13:40|6666.95|6666.95|6666.95|6666.95|6666.95|6666.95|6666.95|6666.95|0
1649409240000|2022-04-08 09:14:00|6666.7|6666.7|6666.7|6666.7|6666.7|6666.7|6666.7|6666.7|0
1649409250000|2022-04-08 09:14:10|6666.95|6666.95|6666.95|6666.95|6666.95|6666.95|6666.95|6666.95|0
1649409260000|2022-04-08 09:14:20|6666.7|6666.7|6666.7|6666.7|6666.7|6666.7|6666.7|6666.7|0
1649409270000|2022-04-08 09:14:30|6664.92|6664.92|6664.92|6664.92|6664.92|6664.92|6664.92|6664.92|0
1649409370000|2022-04-08 09:16:10|6666.7|6666.7|6666.7|6666.7|6666.7|6666.7|6666.7|6666.7|0
1649409400000|2022-04-08 09:16:40|6667.19|6667.19|6667.19|6667.19|6667.19|6667.19|6667.19|6667.19|0
1649409410000|2022-04-08 09:16:50|6666.84|6666.84|6667.88|6667.88|6667.88|6667.88|6666.1|6666.1|0
1649409460000|2022-04-08 09:17:40|6668.89|6668.89|6668.89|6668.89|6668.89|6668.89|6668.89|6668.89|0
1649409490000|2022-04-08 09:18:10|6668.56|6668.56|6668.56|6668.56|6668.56|6668.56|6668.56|6668.56|0
1649409520000|2022-04-08 09:18:40|6668.8|6668.8|6668.8|6668.8|6668.8|6668.8|6668.8|6668.8|0
1649409550000|2022-04-08 09:19:10|6668.56|6668.56|6668.8|6668.8|6669.05|6669.05|6668.56|6668.56|0
1649409580000|2022-04-08 09:19:40|6671.08|6671.08|6671.32|6671.32|6671.32|6671.32|6671.08|6671.08|0
1649409590000|2022-04-08 09:19:50|6670.74|6670.74|6670.86|6670.86|6670.86|6670.86|6670.74|6670.74|0
1649409650000|2022-04-08 09:20:50|6670.61|6670.61|6670.61|6670.61|6670.61|6670.61|6670.61|6670.61|0
1649409690000|2022-04-08 09:21:30|6670.36|6670.36|6670.36|6670.36|6670.36|6670.36|6670.36|6670.36|0
1649409720000|2022-04-08 09:22:00|6668.25|6668.25|6668.25|6668.25|6668.25|6668.25|6668.25|6668.25|0
1649409750000|2022-04-08 09:22:30|6668.48|6668.48|6668.36|6668.36|6668.48|6668.48|6668.25|6668.25|0
1649409780000|2022-04-08 09:23:00|6667.9|6667.9|6667.55|6667.55|6667.9|6667.9|6667.55|6667.55|0
1649409790000|2022-04-08 09:23:10|6667.44|6667.44|6665.66|6665.66|6667.44|6667.44|6665.66|6665.66|0
1649409830000|2022-04-08 09:23:50|6665.89|6665.89|6665.89|6665.89|6665.89|6665.89|6665.89|6665.89|0
1649409930000|2022-04-08 09:25:30|6667.67|6667.67|6667.67|6667.67|6667.67|6667.67|6667.67|6667.67|0
1649409940000|2022-04-08 09:25:40|6665.89|6665.89|6665.89|6665.89|6665.89|6665.89|6665.89|6665.89|0
1649410090000|2022-04-08 09:28:10|6667.67|6667.67|6665.22|6665.22|6667.67|6667.67|6665.22|6665.22|0
1649410100000|2022-04-08 09:28:20|6664.95|6664.95|6664.95|6664.95|6664.95|6664.95|6664.95|6664.95|0
1649410110000|2022-04-08 09:28:30|6664.62|6664.62|6664.62|6664.62|6664.62|6664.62|6664.62|6664.62|0
1649410150000|2022-04-08 09:29:10|6664.38|6664.38|6664.12|6664.12|6664.38|6664.38|6664.12|6664.12|0
1649410200000|2022-04-08 09:30:00|6663.66|6663.66|6663.77|6663.77|6663.77|6663.77|6663.66|6663.66|0
1649410240000|2022-04-08 09:30:40|6663.53|6663.53|6663.77|6663.77|6663.77|6663.77|6663.53|6663.53|0
1649410250000|2022-04-08 09:30:50|6661.99|6661.99|6661.99|6661.99|6661.99|6661.99|6661.99|6661.99|0
1649410260000|2022-04-08 09:31:00|6661.66|6661.66|6661.66|6661.66|6661.66|6661.66|6661.66|6661.66|0
1649410330000|2022-04-08 09:32:10|6661.54|6661.54|6661.43|6661.43|6661.54|6661.54|6661.43|6661.43|0
1649410360000|2022-04-08 09:32:40|6661.31|6661.31|6661.31|6661.31|6661.31|6661.31|6661.31|6661.31|0
1649410400000|2022-04-08 09:33:20|6659.53|6659.53|6659.53|6659.53|6659.53|6659.53|6659.53|6659.53|0
1649410440000|2022-04-08 09:34:00|6655.97|6655.97|6655.97|6655.97|6655.97|6655.97|6655.97|6655.97|0
1649410450000|2022-04-08 09:34:10|6654.65|6654.65|6654.38|6654.38|6654.65|6654.65|6654.38|6654.38|0
1649410470000|2022-04-08 09:34:30|6654.12|6654.12|6654.12|6654.12|6654.12|6654.12|6654.12|6654.12|0
1649410490000|2022-04-08 09:34:50|6653.78|6653.78|6653.78|6653.78|6653.78|6653.78|6653.78|6653.78|0
1649410510000|2022-04-08 09:35:10|6653.54|6653.54|6653.29|6653.29|6653.54|6653.54|6653.29|6653.29|0
1649410540000|2022-04-08 09:35:40|6653.78|6653.78|6653.54|6653.54|6653.78|6653.78|6653.54|6653.54|0
1649410570000|2022-04-08 09:36:10|6654.28|6654.28|6655.94|6655.94|6655.94|6655.94|6654.16|6654.16|0
1649410640000|2022-04-08 09:37:20|6657.72|6657.72|6657.72|6657.72|6657.72|6657.72|6657.72|6657.72|0
1649410770000|2022-04-08 09:39:30|6657.84|6657.84|6658.3|6658.3|6658.3|6658.3|6657.84|6657.84|0
1649410790000|2022-04-08 09:39:50|6657.96|6657.96|6657.63|6657.63|6657.96|6657.96|6657.63|6657.63|0
1649410930000|2022-04-08 09:42:10|6655.85|6655.85|6655.85|6655.85|6655.85|6655.85|6655.85|6655.85|0
1649410950000|2022-04-08 09:42:30|6655.36|6655.36|6655.36|6655.36|6655.36|6655.36|6655.36|6655.36|0
1649410960000|2022-04-08 09:42:40|6655.47|6655.47|6655.7|6655.7|6655.7|6655.7|6655.47|6655.47|0
1649410970000|2022-04-08 09:42:50|6658.16|6658.16|6658.16|6658.16|6658.16|6658.16|6658.16|6658.16|0
1649410980000|2022-04-08 09:43:00|6658.4|6658.4|6660.18|6660.18|6660.18|6660.18|6658.16|6658.16|0
1649411000000|2022-04-08 09:43:20|6659.94|6659.94|6659.94|6659.94|6659.94|6659.94|6659.94|6659.94|0
1649411020000|2022-04-08 09:43:40|6659.69|6659.69|6659.94|6659.94|6659.94|6659.94|6659.69|6659.69|0
1649411030000|2022-04-08 09:43:50|6656.37|6656.37|6656.37|6656.37|6656.37|6656.37|6656.37|6656.37|0
1649411040000|2022-04-08 09:44:00|6656.84|6656.84|6657.3|6657.3|6657.3|6657.3|6656.84|6656.84|0
1649411050000|2022-04-08 09:44:10|6657.97|6657.97|6658.06|6658.06|6658.31|6658.31|6657.97|6657.97|0
1649411060000|2022-04-08 09:44:20|6657.82|6657.82|6657.82|6657.82|6657.82|6657.82|6657.82|6657.82|0
1649411080000|2022-04-08 09:44:40|6658.06|6658.06|6658.06|6658.06|6658.06|6658.06|6658.06|6658.06|0
1649411090000|2022-04-08 09:44:50|6657.57|6657.57|6658.06|6658.06|6658.06|6658.06|6657.57|6657.57|0
1649411100000|2022-04-08 09:45:00|6657.95|6657.95|6657.7|6657.7|6657.95|6657.95|6657.7|6657.7|0
1649411110000|2022-04-08 09:45:10|6657.82|6657.82|6657.57|6657.57|6658.06|6658.06|6657.57|6657.57|0
1649411120000|2022-04-08 09:45:20|6657.08|6657.08|6657.08|6657.08|6657.32|6657.32|6657.08|6657.08|0
1649411130000|2022-04-08 09:45:30|6658.06|6658.06|6657.57|6657.57|6658.06|6658.06|6657.57|6657.57|0
1649411140000|2022-04-08 09:45:40|6658.24|6658.24|6658.58|6658.58|6658.58|6658.58|6658.24|6658.24|0
1649411150000|2022-04-08 09:45:50|6660.6|6660.6|6660.6|6660.6|6660.6|6660.6|6660.6|6660.6|0
1649411160000|2022-04-08 09:46:00|6660.85|6660.85|6659.07|6659.07|6660.85|6660.85|6659.07|6659.07|0
1649411170000|2022-04-08 09:46:10|6658.58|6658.58|6658.33|6658.33|6658.58|6658.58|6658.33|6658.33|0
1649411180000|2022-04-08 09:46:20|6658.58|6658.58|6658.58|6658.58|6658.58|6658.58|6658.58|6658.58|0
1649411190000|2022-04-08 09:46:30|6658.33|6658.33|6658.08|6658.08|6658.33|6658.33|6658.08|6658.08|0
1649411200000|2022-04-08 09:46:40|6658.33|6658.33|6658.33|6658.33|6658.33|6658.33|6658.33|6658.33|0
1649411210000|2022-04-08 09:46:50|6658.58|6658.58|6658.58|6658.58|6658.58|6658.58|6658.58|6658.58|0
1649411220000|2022-04-08 09:47:00|6659.07|6659.07|6658.82|6658.82|6659.07|6659.07|6658.82|6658.82|0
1649411280000|2022-04-08 09:48:00|6659.07|6659.07|6659.07|6659.07|6659.07|6659.07|6659.07|6659.07|0
1649411300000|2022-04-08 09:48:20|6661.93|6661.93|6661.93|6661.93|6661.93|6661.93|6661.93|6661.93|0
1649411370000|2022-04-08 09:49:30|6662.04|6662.04|6662.16|6662.16|6662.16|6662.16|6662.04|6662.04|0
1649411380000|2022-04-08 09:49:40|6662.39|6662.39|6662.62|6662.62|6662.62|6662.62|6662.39|6662.39|0
1649411400000|2022-04-08 09:50:00|6663.2|6663.2|6662.86|6662.86|6663.2|6663.2|6662.86|6662.86|0
1649411420000|2022-04-08 09:50:20|6664.64|6664.64|6662.86|6662.86|6664.64|6664.64|6662.86|6662.86|0
1649411460000|2022-04-08 09:51:00|6663.1|6663.1|6664.02|6664.02|6664.02|6664.02|6663.1|6663.1|0
1649411470000|2022-04-08 09:51:10|6664.52|6664.52|6664.78|6664.78|6664.78|6664.78|6664.52|6664.52|0
1649411480000|2022-04-08 09:51:20|6665.03|6665.03|6667.81|6667.81|6667.81|6667.81|6665.03|6665.03|0
1649411490000|2022-04-08 09:51:30|6667.92|6667.92|6672.06|6672.06|6672.06|6672.06|6667.92|6667.92|0
1649411550000|2022-04-08 09:52:30|6674.58|6674.58|6674.85|6674.85|6674.85|6674.85|6674.58|6674.58|0
1649411560000|2022-04-08 09:52:40|6674.35|6674.35|6672.57|6672.57|6674.35|6674.35|6672.57|6672.57|0
1649411600000|2022-04-08 09:53:20|6672.34|6672.34|6672.11|6672.11|6672.34|6672.34|6672.11|6672.11|0
1649411650000|2022-04-08 09:54:10|6672.6|6672.6|6673.34|6673.34|6673.34|6673.34|6672.6|6672.6|0
1649411660000|2022-04-08 09:54:20|6673.08|6673.08|6672.59|6672.59|6673.08|6673.08|6672.59|6672.59|0
1649411670000|2022-04-08 09:54:30|6672.47|6672.47|6672.47|6672.47|6672.47|6672.47|6672.47|6672.47|0
1649411740000|2022-04-08 09:55:40|6673.48|6673.48|6673.48|6673.48|6673.48|6673.48|6673.48|6673.48|0
1649411750000|2022-04-08 09:55:50|6675.6|6675.6|6678.47|6678.47|6678.47|6678.47|6675.6|6675.6|0
1649411760000|2022-04-08 09:56:00|6678.58|6678.58|6679.32|6679.32|6679.32|6679.32|6678.58|6678.58|0
1649411830000|2022-04-08 09:57:10|6679.44|6679.44|6679.44|6679.44|6679.44|6679.44|6679.44|6679.44|0
1649411860000|2022-04-08 09:57:40|6677.32|6677.32|6676.99|6676.99|6677.32|6677.32|6676.99|6676.99|0
1649411930000|2022-04-08 09:58:50|6677.32|6677.32|6677.32|6677.32|6677.32|6677.32|6677.32|6677.32|0
1649411950000|2022-04-08 09:59:10|6676.58|6676.58|6676.34|6676.34|6676.58|6676.58|6676.34|6676.34|0
1649411960000|2022-04-08 09:59:20|6676.07|6676.07|6676.07|6676.07|6676.07|6676.07|6676.07|6676.07|0
1649411990000|2022-04-08 09:59:50|6675.83|6675.83|6675.58|6675.58|6675.83|6675.83|6675.58|6675.58|0
1649412000000|2022-04-08 10:00:00|6675.33|6675.33|6675.33|6675.33|6675.33|6675.33|6675.33|6675.33|0
1649412030000|2022-04-08 10:00:30|6677.11|6677.11|6679.14|6679.14|6679.14|6679.14|6677.11|6677.11|0
1649412100000|2022-04-08 10:01:40|6678.91|6678.91|6678.91|6678.91|6678.91|6678.91|6678.91|6678.91|0
1649412120000|2022-04-08 10:02:00|6679.03|6679.03|6679.26|6679.26|6679.26|6679.26|6679.03|6679.03|0
1649412130000|2022-04-08 10:02:10|6680.79|6680.79|6680.79|6680.79|6680.79|6680.79|6680.79|6680.79|0
1649412220000|2022-04-08 10:03:40|6681.02|6681.02|6681.02|6681.02|6681.02|6681.02|6681.02|6681.02|0
1649412290000|2022-04-08 10:04:50|6679.24|6679.24|6681.02|6681.02|6681.02|6681.02|6679.24|6679.24|0
1649412330000|2022-04-08 10:05:30|6681.25|6681.25|6684.81|6684.81|6684.81|6684.81|6681.25|6681.25|0
1649412340000|2022-04-08 10:05:40|6684.93|6684.93|6685.05|6685.05|6685.05|6685.05|6684.93|6684.93|0
1649412350000|2022-04-08 10:05:50|6685.16|6685.16|6685.16|6685.16|6685.16|6685.16|6685.16|6685.16|0
1649412360000|2022-04-08 10:06:00|6685.39|6685.39|6685.39|6685.39|6685.39|6685.39|6685.39|6685.39|0
1649412420000|2022-04-08 10:07:00|6685.66|6685.66|6685.9|6685.9|6685.9|6685.9|6685.66|6685.66|0
1649412450000|2022-04-08 10:07:30|6686.15|6686.15|6686.15|6686.15|6686.15|6686.15|6686.15|6686.15|0
1649412490000|2022-04-08 10:08:10|6686.49|6686.49|6687.93|6687.93|6687.93|6687.93|6686.15|6686.15|0
1649412500000|2022-04-08 10:08:20|6686.15|6686.15|6686.15|6686.15|6686.15|6686.15|6686.15|6686.15|0
1649412580000|2022-04-08 10:09:40|6686.49|6686.49|6686.49|6686.49|6686.49|6686.49|6686.49|6686.49|0
1649412590000|2022-04-08 10:09:50|6685.91|6685.91|6686.14|6686.14|6686.14|6686.14|6685.91|6685.91|0
1649412630000|2022-04-08 10:10:30|6686.25|6686.25|6686.25|6686.25|6686.25|6686.25|6686.25|6686.25|0
1649412690000|2022-04-08 10:11:30|6688.04|6688.04|6685.67|6685.67|6688.04|6688.04|6685.67|6685.67|0
1649412700000|2022-04-08 10:11:40|6685.43|6685.43|6684.75|6684.75|6685.43|6685.43|6684.75|6684.75|0
1649412730000|2022-04-08 10:12:10|6685|6685|6685|6685|6685|6685|6685|6685|0
1649412780000|2022-04-08 10:13:00|6684.88|6684.88|6684.88|6684.88|6684.88|6684.88|6684.88|6684.88|0
1649412790000|2022-04-08 10:13:10|6686.66|6686.66|6686.66|6686.66|6686.66|6686.66|6686.66|6686.66|0
1649412850000|2022-04-08 10:14:10|6686.09|6686.09|6692.26|6692.26|6692.26|6692.26|6686.09|6686.09|0
1649412860000|2022-04-08 10:14:20|6692.59|6692.59|6692.84|6692.84|6692.84|6692.84|6692.59|6692.59|0
1649412890000|2022-04-08 10:14:50|6694.62|6694.62|6694.62|6694.62|6694.62|6694.62|6694.62|6694.62|0
1649412900000|2022-04-08 10:15:00|6694.37|6694.37|6694.37|6694.37|6694.37|6694.37|6694.37|6694.37|0
1649412920000|2022-04-08 10:15:20|6694.49|6694.49|6695.61|6695.61|6695.61|6695.61|6694.49|6694.49|0
1649412930000|2022-04-08 10:15:30|6695.11|6695.11|6694.77|6694.77|6695.11|6695.11|6694.77|6694.77|0
1649412990000|2022-04-08 10:16:30|6696.55|6696.55|6696.55|6696.55|6696.55|6696.55|6696.55|6696.55|0
1649413040000|2022-04-08 10:17:20|6696.28|6696.28|6696.28|6696.28|6696.28|6696.28|6696.28|6696.28|0
1649413060000|2022-04-08 10:17:40|6694.26|6694.26|6696.04|6696.04|6696.04|6696.04|6694.26|6694.26|0
1649413070000|2022-04-08 10:17:50|6697.82|6697.82|6697.48|6697.48|6697.82|6697.82|6697.48|6697.48|0
1649413080000|2022-04-08 10:18:00|6695.7|6695.7|6695.7|6695.7|6695.7|6695.7|6695.7|6695.7|0
1649413100000|2022-04-08 10:18:20|6695.47|6695.47|6695.12|6695.12|6695.47|6695.47|6695.12|6695.12|0
1649413130000|2022-04-08 10:18:50|6694.77|6694.77|6694.77|6694.77|6694.77|6694.77|6694.77|6694.77|0
1649413140000|2022-04-08 10:19:00|6694.43|6694.43|6694.66|6694.66|6694.77|6694.77|6694.31|6694.31|0
1649413180000|2022-04-08 10:19:40|6694.32|6694.32|6694.32|6694.32|6694.32|6694.32|6694.32|6694.32|0
1649413200000|2022-04-08 10:20:00|6692.54|6692.54|6692.54|6692.54|6692.54|6692.54|6692.54|6692.54|0
1649413220000|2022-04-08 10:20:20|6694.32|6694.32|6694.32|6694.32|6694.32|6694.32|6694.32|6694.32|0
1649413250000|2022-04-08 10:20:50|6696.1|6696.1|6696.1|6696.1|6696.1|6696.1|6696.1|6696.1|0
1649413280000|2022-04-08 10:21:20|6695.64|6695.64|6695.64|6695.64|6695.64|6695.64|6695.64|6695.64|0
1649413290000|2022-04-08 10:21:30|6695.06|6695.06|6695.06|6695.06|6695.06|6695.06|6695.06|6695.06|0
1649413300000|2022-04-08 10:21:40|6693.28|6693.28|6692.61|6692.61|6693.28|6693.28|6692.36|6692.36|0
1649413310000|2022-04-08 10:21:50|6692.36|6692.36|6692.25|6692.25|6692.36|6692.36|6692.25|6692.25|0
1649413320000|2022-04-08 10:22:00|6692.01|6692.01|6690.35|6690.35|6692.01|6692.01|6690.35|6690.35|0
1649413360000|2022-04-08 10:22:40|6690.1|6690.1|6690.1|6690.1|6690.1|6690.1|6690.1|6690.1|0
1649413370000|2022-04-08 10:22:50|6689.86|6689.86|6689.86|6689.86|6689.86|6689.86|6689.86|6689.86|0
1649413380000|2022-04-08 10:23:00|6689.39|6689.39|6689.51|6689.51|6689.51|6689.51|6689.39|6689.39|0
1649413400000|2022-04-08 10:23:20|6687.73|6687.73|6687.73|6687.73|6687.73|6687.73|6687.73|6687.73|0
1649413410000|2022-04-08 10:23:30|6693.07|6693.07|6694.85|6694.85|6694.85|6694.85|6693.07|6693.07|0
1649413420000|2022-04-08 10:23:40|6694.36|6694.36|6692.58|6692.58|6694.36|6694.36|6692.58|6692.58|0
1649413450000|2022-04-08 10:24:10|6692.92|6692.92|6694.7|6694.7|6694.7|6694.7|6692.92|6692.92|0
1649413460000|2022-04-08 10:24:20|6692.92|6692.92|6692.92|6692.92|6692.92|6692.92|6692.92|6692.92|0
1649413500000|2022-04-08 10:25:00|6692.25|6692.25|6686.15|6686.15|6692.25|6692.25|6686.15|6686.15|0
1649413540000|2022-04-08 10:25:40|6685.91|6685.91|6684.13|6684.13|6685.91|6685.91|6684.13|6684.13|0
1649413550000|2022-04-08 10:25:50|6682.45|6682.45|6682.18|6682.18|6682.45|6682.45|6682.18|6682.18|0
1649413580000|2022-04-08 10:26:20|6682.27|6682.27|6681.53|6681.53|6682.27|6682.27|6681.53|6681.53|0
1649413640000|2022-04-08 10:27:20|6683.31|6683.31|6683.31|6683.31|6683.31|6683.31|6683.31|6683.31|0
1649413650000|2022-04-08 10:27:30|6683.56|6683.56|6683.31|6683.31|6683.56|6683.56|6683.31|6683.31|0
1649413660000|2022-04-08 10:27:40|6683.07|6683.07|6683.07|6683.07|6683.07|6683.07|6683.07|6683.07|0
1649413690000|2022-04-08 10:28:10|6683.18|6683.18|6683.18|6683.18|6683.18|6683.18|6683.18|6683.18|0
1649413740000|2022-04-08 10:29:00|6683.68|6683.68|6683.3|6683.3|6683.68|6683.68|6683.18|6683.18|0
1649413750000|2022-04-08 10:29:10|6683.41|6683.41|6683.53|6683.53|6683.53|6683.53|6683.41|6683.41|0
1649413820000|2022-04-08 10:30:20|6685.31|6685.31|6682.94|6682.94|6685.31|6685.31|6682.94|6682.94|0
1649413830000|2022-04-08 10:30:30|6683.05|6683.05|6683.05|6683.05|6683.05|6683.05|6682.94|6682.94|0
1649413850000|2022-04-08 10:30:50|6682.94|6682.94|6682.94|6682.94|6682.94|6682.94|6682.94|6682.94|0
1649413860000|2022-04-08 10:31:00|6681.16|6681.16|6681.16|6681.16|6681.16|6681.16|6681.16|6681.16|0
1649413870000|2022-04-08 10:31:10|6681.04|6681.04|6681.04|6681.04|6681.04|6681.04|6681.04|6681.04|0
1649413920000|2022-04-08 10:32:00|6680.03|6680.03|6680.03|6680.03|6680.03|6680.03|6680.03|6680.03|0
1649413930000|2022-04-08 10:32:10|6679.92|6679.92|6679.92|6679.92|6679.92|6679.92|6679.92|6679.92|0
1649413940000|2022-04-08 10:32:20|6679.67|6679.67|6679.67|6679.67|6679.67|6679.67|6679.67|6679.67|0
1649413960000|2022-04-08 10:32:40|6679.33|6679.33|6679|6679|6679.33|6679.33|6679|6679|0
1649413970000|2022-04-08 10:32:50|6678.88|6678.88|6678.88|6678.88|6678.88|6678.88|6678.88|6678.88|0
1649414040000|2022-04-08 10:34:00|6678.55|6678.55|6678.55|6678.55|6678.55|6678.55|6678.55|6678.55|0
1649414060000|2022-04-08 10:34:20|6678.05|6678.05|6677.81|6677.81|6678.05|6678.05|6677.81|6677.81|0
1649414080000|2022-04-08 10:34:40|6674.25|6674.25|6672.99|6672.99|6674.25|6674.25|6672.07|6672.07|0
1649414090000|2022-04-08 10:34:50|6672.74|6672.74|6672.99|6672.99|6672.99|6672.99|6672.74|6672.74|0
1649414100000|2022-04-08 10:35:00|6672.64|6672.64|6673.99|6673.99|6673.99|6673.99|6672.64|6672.64|0
1649414120000|2022-04-08 10:35:20|6670.43|6670.43|6670.43|6670.43|6670.43|6670.43|6670.43|6670.43|0
1649414140000|2022-04-08 10:35:40|6669.42|6669.42|6669.42|6669.42|6669.42|6669.42|6669.42|6669.42|0
1649414200000|2022-04-08 10:36:40|6669.51|6669.51|6669.51|6669.51|6669.51|6669.51|6669.51|6669.51|0
1649414230000|2022-04-08 10:37:10|6669.05|6669.05|6669.05|6669.05|6669.05|6669.05|6669.05|6669.05|0
1649414290000|2022-04-08 10:38:10|6668.78|6668.78|6669.36|6669.36|6669.36|6669.36|6668.78|6668.78|0
1649414320000|2022-04-08 10:38:40|6669.48|6669.48|6669.48|6669.48|6669.48|6669.48|6669.48|6669.48|0
1649414340000|2022-04-08 10:39:00|6669.14|6669.14|6669.14|6669.14|6669.14|6669.14|6669.14|6669.14|0
1649414350000|2022-04-08 10:39:10|6668.57|6668.57|6668.45|6668.45|6668.57|6668.57|6668.45|6668.45|0
1649414390000|2022-04-08 10:39:50|6668.2|6668.2|6668.2|6668.2|6668.2|6668.2|6668.2|6668.2|0
1649414420000|2022-04-08 10:40:20|6668.32|6668.32|6668.32|6668.32|6668.32|6668.32|6668.32|6668.32|0
1649414550000|2022-04-08 10:42:30|6668.07|6668.07|6668.81|6668.81|6669.06|6669.06|6668.07|6668.07|0
1649414560000|2022-04-08 10:42:40|6669.06|6669.06|6669.06|6669.06|6669.06|6669.06|6669.06|6669.06|0
1649414570000|2022-04-08 10:42:50|6669.31|6669.31|6669.31|6669.31|6669.31|6669.31|6669.31|6669.31|0
1649414590000|2022-04-08 10:43:10|6669.07|6669.07|6669.07|6669.07|6669.07|6669.07|6669.07|6669.07|0
1649414600000|2022-04-08 10:43:20|6669.19|6669.19|6669.42|6669.42|6669.42|6669.42|6669.19|6669.19|0
1649414610000|2022-04-08 10:43:30|6667.64|6667.64|6667.64|6667.64|6667.64|6667.64|6667.64|6667.64|0
1649414620000|2022-04-08 10:43:40|6667.41|6667.41|6667.41|6667.41|6667.41|6667.41|6667.41|6667.41|0
1649414640000|2022-04-08 10:44:00|6667.64|6667.64|6667.64|6667.64|6667.64|6667.64|6667.64|6667.64|0
1649414660000|2022-04-08 10:44:20|6667.39|6667.39|6667.39|6667.39|6667.39|6667.39|6667.39|6667.39|0
1649414700000|2022-04-08 10:45:00|6669.17|6669.17|6669.17|6669.17|6669.17|6669.17|6669.17|6669.17|0
1649414710000|2022-04-08 10:45:10|6668.84|6668.84|6668.84|6668.84|6668.84|6668.84|6668.84|6668.84|0
1649414730000|2022-04-08 10:45:30|6669.17|6669.17|6669.17|6669.17|6669.17|6669.17|6669.17|6669.17|0
1649414780000|2022-04-08 10:46:20|6670.95|6670.95|6672.69|6672.69|6672.69|6672.69|6670.95|6670.95|0
1649414790000|2022-04-08 10:46:30|6672.8|6672.8|6672.8|6672.8|6672.8|6672.8|6672.8|6672.8|0
1649414820000|2022-04-08 10:47:00|6671.88|6671.88|6671.88|6671.88|6671.88|6671.88|6671.88|6671.88|0
1649414880000|2022-04-08 10:48:00|6671.77|6671.77|6671.65|6671.65|6671.77|6671.77|6671.65|6671.65|0
1649414910000|2022-04-08 10:48:30|6673.43|6673.43|6673.55|6673.55|6673.55|6673.55|6673.43|6673.43|0
1649414940000|2022-04-08 10:49:00|6673.78|6673.78|6673.78|6673.78|6673.78|6673.78|6673.78|6673.78|0
1649414950000|2022-04-08 10:49:10|6674.12|6674.12|6674.12|6674.12|6674.12|6674.12|6674.12|6674.12|0
1649415040000|2022-04-08 10:50:40|6675.9|6675.9|6675.9|6675.9|6675.9|6675.9|6675.9|6675.9|0
1649415070000|2022-04-08 10:51:10|6675.22|6675.22|6671.94|6671.94|6675.22|6675.22|6671.94|6671.94|0
1649415080000|2022-04-08 10:51:20|6672.28|6672.28|6672.28|6672.28|6672.28|6672.28|6672.28|6672.28|0
1649415090000|2022-04-08 10:51:30|6672.62|6672.62|6672.62|6672.62|6672.62|6672.62|6672.62|6672.62|0
1649415130000|2022-04-08 10:52:10|6672.73|6672.73|6672.73|6672.73|6672.73|6672.73|6672.73|6672.73|0
1649415230000|2022-04-08 10:53:50|6670.95|6670.95|6670.95|6670.95|6670.95|6670.95|6670.95|6670.95|0
1649415240000|2022-04-08 10:54:00|6672.73|6672.73|6672.73|6672.73|6672.73|6672.73|6672.73|6672.73|0
1649415380000|2022-04-08 10:56:20|6672.48|6672.48|6672.48|6672.48|6672.48|6672.48|6672.48|6672.48|0
1649415390000|2022-04-08 10:56:30|6672.24|6672.24|6672.24|6672.24|6672.24|6672.24|6672.24|6672.24|0
1649415410000|2022-04-08 10:56:50|6674.02|6674.02|6674.02|6674.02|6674.02|6674.02|6674.02|6674.02|0
1649415440000|2022-04-08 10:57:20|6673.9|6673.9|6673.9|6673.9|6673.9|6673.9|6673.9|6673.9|0
1649415530000|2022-04-08 10:58:50|6673.79|6673.79|6673.79|6673.79|6673.79|6673.79|6673.79|6673.79|0
1649415540000|2022-04-08 10:59:00|6673.56|6673.56|6673.56|6673.56|6673.56|6673.56|6673.56|6673.56|0
1649415550000|2022-04-08 10:59:10|6673.79|6673.79|6673.67|6673.67|6673.79|6673.79|6673.67|6673.67|0
1649415560000|2022-04-08 10:59:20|6674.02|6674.02|6674.02|6674.02|6674.02|6674.02|6674.02|6674.02|0
1649415700000|2022-04-08 11:01:40|6675.8|6675.8|6675.8|6675.8|6675.8|6675.8|6675.8|6675.8|0
1649415740000|2022-04-08 11:02:20|6676.29|6676.29|6676.29|6676.29|6676.29|6676.29|6676.29|6676.29|0
1649415750000|2022-04-08 11:02:30|6676.63|6676.63|6676.96|6676.96|6676.96|6676.96|6676.63|6676.63|0
1649415790000|2022-04-08 11:03:10|6675.18|6675.18|6673.4|6673.4|6675.18|6675.18|6673.4|6673.4|0
1649415970000|2022-04-08 11:06:10|6673.63|6673.63|6673.63|6673.63|6673.63|6673.63|6673.63|6673.63|0
1649416010000|2022-04-08 11:06:50|6675.42|6675.42|6675.42|6675.42|6675.42|6675.42|6675.42|6675.42|0
1649416020000|2022-04-08 11:07:00|6675.53|6675.53|6675.65|6675.65|6675.65|6675.65|6675.53|6675.53|0
1649416030000|2022-04-08 11:07:10|6677.43|6677.43|6677.43|6677.43|6677.43|6677.43|6677.43|6677.43|0
1649416060000|2022-04-08 11:07:40|6677.67|6677.67|6677.67|6677.67|6677.67|6677.67|6677.67|6677.67|0
1649416070000|2022-04-08 11:07:50|6678.01|6678.01|6678.01|6678.01|6678.01|6678.01|6678.01|6678.01|0
1649416080000|2022-04-08 11:08:00|6677.76|6677.76|6677.76|6677.76|6677.76|6677.76|6677.76|6677.76|0
1649416090000|2022-04-08 11:08:10|6677.88|6677.88|6677.88|6677.88|6677.88|6677.88|6677.88|6677.88|0
1649416110000|2022-04-08 11:08:30|6678.13|6678.13|6677.88|6677.88|6678.13|6678.13|6677.88|6677.88|0
1649416150000|2022-04-08 11:09:10|6677.65|6677.65|6677.65|6677.65|6677.65|6677.65|6677.65|6677.65|0
1649416160000|2022-04-08 11:09:20|6679.43|6679.43|6679.43|6679.43|6679.43|6679.43|6679.43|6679.43|0
1649416190000|2022-04-08 11:09:50|6681.21|6681.21|6681.21|6681.21|6681.21|6681.21|6681.21|6681.21|0
1649416210000|2022-04-08 11:10:10|6681.32|6681.32|6681.69|6681.69|6681.69|6681.69|6681.32|6681.32|0
1649416240000|2022-04-08 11:10:40|6681.57|6681.57|6681.57|6681.57|6681.57|6681.57|6681.57|6681.57|0
1649416260000|2022-04-08 11:11:00|6681.69|6681.69|6681.69|6681.69|6681.69|6681.69|6681.69|6681.69|0
1649416320000|2022-04-08 11:12:00|6681.8|6681.8|6681.8|6681.8|6681.8|6681.8|6681.8|6681.8|0
1649416330000|2022-04-08 11:12:10|6681.56|6681.56|6681.56|6681.56|6681.56|6681.56|6681.56|6681.56|0
1649416340000|2022-04-08 11:12:20|6681.32|6681.32|6681.32|6681.32|6681.32|6681.32|6681.32|6681.32|0
1649416350000|2022-04-08 11:12:30|6683.1|6683.1|6683.1|6683.1|6683.1|6683.1|6683.1|6683.1|0
1649416460000|2022-04-08 11:14:20|6684.88|6684.88|6685.23|6685.23|6685.23|6685.23|6684.88|6684.88|0
1649416490000|2022-04-08 11:14:50|6683.45|6683.45|6679.4|6679.4|6683.45|6683.45|6679.06|6679.06|0
1649416500000|2022-04-08 11:15:00|6679.64|6679.64|6679.64|6679.64|6679.64|6679.64|6679.64|6679.64|0
1649416650000|2022-04-08 11:17:30|6678.81|6678.81|6678.81|6678.81|6678.81|6678.81|6678.81|6678.81|0
1649416750000|2022-04-08 11:19:10|6677.03|6677.03|6677.03|6677.03|6677.03|6677.03|6677.03|6677.03|0
1649416950000|2022-04-08 11:22:30|6677.28|6677.28|6677.62|6677.62|6677.62|6677.62|6677.28|6677.28|0
1649416960000|2022-04-08 11:22:40|6677.28|6677.28|6677.4|6677.4|6677.4|6677.4|6677.28|6677.28|0
1649417170000|2022-04-08 11:26:10|6679.18|6679.18|6679.18|6679.18|6679.18|6679.18|6679.18|6679.18|0
1649417200000|2022-04-08 11:26:40|6678.84|6678.84|6678.84|6678.84|6678.84|6678.84|6678.84|6678.84|0
1649417210000|2022-04-08 11:26:50|6679.07|6679.07|6679.19|6679.19|6679.19|6679.19|6679.07|6679.07|0
1649417270000|2022-04-08 11:27:50|6679.86|6679.86|6679.86|6679.86|6679.86|6679.86|6679.86|6679.86|0
1649417280000|2022-04-08 11:28:00|6681.64|6681.64|6681.64|6681.64|6681.64|6681.64|6681.64|6681.64|0
1649417310000|2022-04-08 11:28:30|6681.87|6681.87|6681.87|6681.87|6681.87|6681.87|6681.87|6681.87|0
1649417320000|2022-04-08 11:28:40|6681.53|6681.53|6681.41|6681.41|6681.53|6681.53|6681.41|6681.41|0
1649417410000|2022-04-08 11:30:10|6681.29|6681.29|6681.18|6681.18|6681.29|6681.29|6681.18|6681.18|0
1649417500000|2022-04-08 11:31:40|6681.06|6681.06|6681.06|6681.06|6681.06|6681.06|6681.06|6681.06|0
1649417520000|2022-04-08 11:32:00|6681.31|6681.31|6681.31|6681.31|6681.31|6681.31|6681.31|6681.31|0
1649417580000|2022-04-08 11:33:00|6681.42|6681.42|6679.4|6679.4|6681.42|6681.42|6679.4|6679.4|0
1649417670000|2022-04-08 11:34:30|6679.15|6679.15|6679.15|6679.15|6679.15|6679.15|6679.15|6679.15|0
1649417740000|2022-04-08 11:35:40|6679.38|6679.38|6679.38|6679.38|6679.38|6679.38|6679.38|6679.38|0
1649417860000|2022-04-08 11:37:40|6678.89|6678.89|6679.14|6679.14|6679.14|6679.14|6678.89|6678.89|0
1649417880000|2022-04-08 11:38:00|6679.38|6679.38|6679.38|6679.38|6679.38|6679.38|6679.38|6679.38|0
1649417900000|2022-04-08 11:38:20|6681.16|6681.16|6681.16|6681.16|6681.16|6681.16|6681.16|6681.16|0
1649417940000|2022-04-08 11:39:00|6681.05|6681.05|6681.05|6681.05|6681.05|6681.05|6681.05|6681.05|0
1649417960000|2022-04-08 11:39:20|6682.83|6682.83|6682.83|6682.83|6682.83|6682.83|6682.83|6682.83|0
1649418010000|2022-04-08 11:40:10|6684.27|6684.27|6684.27|6684.27|6684.27|6684.27|6684.27|6684.27|0
1649418020000|2022-04-08 11:40:20|6684.52|6684.52|6686.3|6686.3|6686.3|6686.3|6684.52|6684.52|0
1649418030000|2022-04-08 11:40:30|6688.08|6688.08|6688.75|6688.75|6688.75|6688.75|6688.08|6688.08|0
1649418090000|2022-04-08 11:41:30|6686.39|6686.39|6684.61|6684.61|6686.39|6686.39|6684.61|6684.61|0
1649418220000|2022-04-08 11:43:40|6684.49|6684.49|6684.26|6684.26|6684.49|6684.49|6684.26|6684.26|0
1649418250000|2022-04-08 11:44:10|6684.38|6684.38|6684.38|6684.38|6684.38|6684.38|6684.38|6684.38|0
1649418410000|2022-04-08 11:46:50|6684.04|6684.04|6684.04|6684.04|6684.04|6684.04|6684.04|6684.04|0
1649418420000|2022-04-08 11:47:00|6682.26|6682.26|6682|6682|6682.26|6682.26|6682|6682|0
1649418520000|2022-04-08 11:48:40|6680.22|6680.22|6680.22|6680.22|6680.22|6680.22|6680.22|6680.22|0
1649418540000|2022-04-08 11:49:00|6680.1|6680.1|6679.98|6679.98|6680.1|6680.1|6679.98|6679.98|0
1649418570000|2022-04-08 11:49:30|6679.74|6679.74|6679.4|6679.4|6679.74|6679.74|6679.4|6679.4|0
1649418620000|2022-04-08 11:50:20|6679.17|6679.17|6679.42|6679.42|6679.42|6679.42|6679.17|6679.17|0
1649418630000|2022-04-08 11:50:30|6678.92|6678.92|6678.92|6678.92|6678.92|6678.92|6678.92|6678.92|0
1649418650000|2022-04-08 11:50:50|6680.7|6680.7|6680.7|6680.7|6680.7|6680.7|6680.7|6680.7|0
1649418660000|2022-04-08 11:51:00|6680.95|6680.95|6681.4|6681.4|6681.4|6681.4|6680.95|6680.95|0
1649418680000|2022-04-08 11:51:20|6681.29|6681.29|6681.4|6681.4|6681.4|6681.4|6681.29|6681.29|0
1649418710000|2022-04-08 11:51:50|6681.07|6681.07|6681.07|6681.07|6681.07|6681.07|6681.07|6681.07|0
1649418750000|2022-04-08 11:52:30|6681.18|6681.18|6681.07|6681.07|6681.18|6681.18|6681.07|6681.07|0
1649418800000|2022-04-08 11:53:20|6681.18|6681.18|6681.3|6681.3|6681.3|6681.3|6681.07|6681.07|0
1649418810000|2022-04-08 11:53:30|6679.52|6679.52|6679.52|6679.52|6679.52|6679.52|6679.52|6679.52|0
1649418830000|2022-04-08 11:53:50|6681.3|6681.3|6681.3|6681.3|6681.3|6681.3|6681.3|6681.3|0
1649418850000|2022-04-08 11:54:10|6681.56|6681.56|6682.14|6682.14|6682.26|6682.26|6681.56|6681.56|0
1649418860000|2022-04-08 11:54:20|6682.26|6682.26|6682.26|6682.26|6682.52|6682.52|6682.26|6682.26|0
1649418870000|2022-04-08 11:54:30|6684.04|6684.04|6684.04|6684.04|6684.04|6684.04|6684.04|6684.04|0
1649418920000|2022-04-08 11:55:20|6683.79|6683.79|6683.79|6683.79|6683.79|6683.79|6683.79|6683.79|0
1649418930000|2022-04-08 11:55:30|6682.01|6682.01|6682.01|6682.01|6682.01|6682.01|6682.01|6682.01|0
1649418960000|2022-04-08 11:56:00|6682.26|6682.26|6682.26|6682.26|6682.26|6682.26|6682.26|6682.26|0
1649418970000|2022-04-08 11:56:10|6682.03|6682.03|6682.14|6682.14|6682.26|6682.26|6682.03|6682.03|0
1649419000000|2022-04-08 11:56:40|6682.03|6682.03|6682.03|6682.03|6682.03|6682.03|6682.03|6682.03|0
1649419010000|2022-04-08 11:56:50|6681.91|6681.91|6681.91|6681.91|6681.91|6681.91|6681.91|6681.91|0
1649419020000|2022-04-08 11:57:00|6681.8|6681.8|6681.32|6681.32|6681.8|6681.8|6681.32|6681.32|0
1649419030000|2022-04-08 11:57:10|6681.65|6681.65|6681.9|6681.9|6681.9|6681.9|6681.65|6681.65|0
1649419110000|2022-04-08 11:58:30|6681.56|6681.56|6681.56|6681.56|6681.56|6681.56|6681.56|6681.56|0
1649419120000|2022-04-08 11:58:40|6681.9|6681.9|6681.9|6681.9|6681.9|6681.9|6681.9|6681.9|0
1649419190000|2022-04-08 11:59:50|6682.02|6682.02|6682.02|6682.02|6682.02|6682.02|6682.02|6682.02|0
1649419250000|2022-04-08 12:00:50|6682.35|6682.35|6682.35|6682.35|6682.35|6682.35|6682.35|6682.35|0
1649419260000|2022-04-08 12:01:00|6682.6|6682.6|6682.96|6682.96|6683.3|6683.3|6682.6|6682.6|0
1649419270000|2022-04-08 12:01:10|6682.72|6682.72|6682.83|6682.83|6682.83|6682.83|6682.72|6682.72|0
1649419330000|2022-04-08 12:02:10|6682.6|6682.6|6682.09|6682.09|6682.6|6682.6|6682.09|6682.09|0
1649419380000|2022-04-08 12:03:00|6682.35|6682.35|6682.02|6682.02|6682.35|6682.35|6682.02|6682.02|0
1649419410000|2022-04-08 12:03:30|6682.13|6682.13|6682.13|6682.13|6682.13|6682.13|6682.13|6682.13|0
1649419420000|2022-04-08 12:03:40|6681.89|6681.89|6681.89|6681.89|6681.89|6681.89|6681.89|6681.89|0
1649419430000|2022-04-08 12:03:50|6681.64|6681.64|6681.89|6681.89|6681.89|6681.89|6681.64|6681.64|0
1649419490000|2022-04-08 12:04:50|6681.55|6681.55|6681.89|6681.89|6681.89|6681.89|6681.55|6681.55|0
1649419530000|2022-04-08 12:05:30|6682|6682|6682|6682|6682|6682|6682|6682|0
1649419640000|2022-04-08 12:07:20|6683.78|6683.78|6682|6682|6683.78|6683.78|6682|6682|0
1649419720000|2022-04-08 12:08:40|6681.76|6681.76|6682|6682|6682|6682|6681.76|6681.76|0
1649419780000|2022-04-08 12:09:40|6681.74|6681.74|6681.74|6681.74|6681.74|6681.74|6681.74|6681.74|0
1649419790000|2022-04-08 12:09:50|6681.4|6681.4|6681.4|6681.4|6681.4|6681.4|6681.4|6681.4|0
1649419850000|2022-04-08 12:10:50|6681.16|6681.16|6681.04|6681.04|6681.16|6681.16|6680.81|6680.81|0
1649419860000|2022-04-08 12:11:00|6681.16|6681.16|6681.27|6681.27|6681.27|6681.27|6681.16|6681.16|0
1649419890000|2022-04-08 12:11:30|6681.61|6681.61|6681.61|6681.61|6681.61|6681.61|6681.61|6681.61|0
1649419930000|2022-04-08 12:12:10|6681.85|6681.85|6682.35|6682.35|6682.35|6682.35|6681.85|6681.85|0
1649419970000|2022-04-08 12:12:50|6682.61|6682.61|6682.86|6682.86|6682.86|6682.86|6682.61|6682.61|0
1649420060000|2022-04-08 12:14:20|6682.61|6682.61|6682.61|6682.61|6682.61|6682.61|6682.61|6682.61|0
1649420070000|2022-04-08 12:14:30|6682.49|6682.49|6680.47|6680.47|6682.49|6682.49|6680.47|6680.47|0
1649420100000|2022-04-08 12:15:00|6678.69|6678.69|6678.69|6678.69|6678.69|6678.69|6678.69|6678.69|0
1649420160000|2022-04-08 12:16:00|6678.44|6678.44|6678.44|6678.44|6678.44|6678.44|6678.44|6678.44|0
1649420290000|2022-04-08 12:18:10|6678.69|6678.69|6678.69|6678.69|6678.69|6678.69|6678.69|6678.69|0
1649420330000|2022-04-08 12:18:50|6678.46|6678.46|6678.46|6678.46|6678.46|6678.46|6678.46|6678.46|0
1649420380000|2022-04-08 12:19:40|6678.21|6678.21|6678.21|6678.21|6678.21|6678.21|6678.21|6678.21|0
1649420390000|2022-04-08 12:19:50|6676.43|6676.43|6674.07|6674.07|6676.43|6676.43|6674.07|6674.07|0
1649420460000|2022-04-08 12:21:00|6673.54|6673.54|6673.54|6673.54|6673.54|6673.54|6673.54|6673.54|0
1649420570000|2022-04-08 12:22:50|6673.77|6673.77|6673.77|6673.77|6673.77|6673.77|6673.77|6673.77|0
1649420740000|2022-04-08 12:25:40|6674|6674|6674|6674|6674|6674|6674|6674|0
1649420750000|2022-04-08 12:25:50|6675.78|6675.78|6676.88|6676.88|6676.88|6676.88|6675.78|6675.78|0
1649420760000|2022-04-08 12:26:00|6677.21|6677.21|6677.21|6677.21|6677.21|6677.21|6677.21|6677.21|0
1649420770000|2022-04-08 12:26:10|6677.33|6677.33|6677.33|6677.33|6677.33|6677.33|6677.33|6677.33|0
1649420780000|2022-04-08 12:26:20|6677.21|6677.21|6677.21|6677.21|6677.21|6677.21|6677.21|6677.21|0
1649420790000|2022-04-08 12:26:30|6677.1|6677.1|6677.1|6677.1|6677.1|6677.1|6677.1|6677.1|0
1649420950000|2022-04-08 12:29:10|6678.88|6678.88|6678.88|6678.88|6678.88|6678.88|6678.88|6678.88|0
1649421020000|2022-04-08 12:30:20|6678.76|6678.76|6678.76|6678.76|6678.76|6678.76|6678.76|6678.76|0
1649421110000|2022-04-08 12:31:50|6678.64|6678.64|6678.64|6678.64|6678.64|6678.64|6678.64|6678.64|0
1649421160000|2022-04-08 12:32:40|6678.89|6678.89|6678.89|6678.89|6678.89|6678.89|6678.89|6678.89|0
1649421170000|2022-04-08 12:32:50|6680.67|6680.67|6680.67|6680.67|6680.67|6680.67|6680.67|6680.67|0
1649421200000|2022-04-08 12:33:20|6680.9|6680.9|6680.9|6680.9|6680.9|6680.9|6680.9|6680.9|0
1649421290000|2022-04-08 12:34:50|6681.25|6681.25|6681.25|6681.25|6681.25|6681.25|6681.25|6681.25|0
1649421300000|2022-04-08 12:35:00|6680.91|6680.91|6680.91|6680.91|6680.91|6680.91|6680.91|6680.91|0
1649421380000|2022-04-08 12:36:20|6681.03|6681.03|6681.03|6681.03|6681.03|6681.03|6681.03|6681.03|0
1649421400000|2022-04-08 12:36:40|6681.37|6681.37|6681.37|6681.37|6681.37|6681.37|6681.37|6681.37|0
1649421410000|2022-04-08 12:36:50|6681.71|6681.71|6681.95|6681.95|6681.95|6681.95|6681.71|6681.71|0
1649421420000|2022-04-08 12:37:00|6679.92|6679.92|6679.7|6679.7|6679.92|6679.92|6679.58|6679.58|0
1649421440000|2022-04-08 12:37:20|6680.05|6680.05|6680.05|6680.05|6680.05|6680.05|6680.05|6680.05|0
1649421530000|2022-04-08 12:38:50|6678.27|6678.27|6677.93|6677.93|6678.27|6678.27|6677.93|6677.93|0
1649421540000|2022-04-08 12:39:00|6678.28|6678.28|6678.28|6678.28|6678.28|6678.28|6678.28|6678.28|0
1649421550000|2022-04-08 12:39:10|6678.51|6678.51|6676.73|6676.73|6678.51|6678.51|6676.73|6676.73|0
1649421560000|2022-04-08 12:39:20|6676.96|6676.96|6676.96|6676.96|6676.96|6676.96|6676.96|6676.96|0
1649421570000|2022-04-08 12:39:30|6677.19|6677.19|6677.42|6677.42|6677.42|6677.42|6677.19|6677.19|0
1649421580000|2022-04-08 12:39:40|6676.96|6676.96|6676.15|6676.15|6676.96|6676.96|6676.15|6676.15|0
1649421590000|2022-04-08 12:39:50|6676.03|6676.03|6676.03|6676.03|6676.03|6676.03|6676.03|6676.03|0
1649421600000|2022-04-08 12:40:00|6675.7|6675.7|6675.7|6675.7|6675.7|6675.7|6675.7|6675.7|0
1649421650000|2022-04-08 12:40:50|6675.47|6675.47|6675.47|6675.47|6675.47|6675.47|6675.47|6675.47|0
1649421660000|2022-04-08 12:41:00|6675.22|6675.22|6675.22|6675.22|6675.22|6675.22|6675.22|6675.22|0
1649421680000|2022-04-08 12:41:20|6675.47|6675.47|6675.8|6675.8|6675.8|6675.8|6675.47|6675.47|0
1649421700000|2022-04-08 12:41:40|6675.45|6675.45|6675.45|6675.45|6675.45|6675.45|6675.45|6675.45|0
1649421710000|2022-04-08 12:41:50|6675.7|6675.7|6677.48|6677.48|6677.48|6677.48|6675.7|6675.7|0
1649421720000|2022-04-08 12:42:00|6677.82|6677.82|6677.82|6677.82|6677.82|6677.82|6677.82|6677.82|0
1649421730000|2022-04-08 12:42:10|6677.59|6677.59|6677.59|6677.59|6677.83|6677.83|6677.59|6677.59|0
1649421800000|2022-04-08 12:43:20|6679.37|6679.37|6679.37|6679.37|6679.37|6679.37|6679.37|6679.37|0
1649421840000|2022-04-08 12:44:00|6679.61|6679.61|6679.37|6679.37|6679.61|6679.61|6679.37|6679.37|0
1649421900000|2022-04-08 12:45:00|6679.12|6679.12|6679.12|6679.12|6679.12|6679.12|6679.12|6679.12|0
1649421910000|2022-04-08 12:45:10|6678.89|6678.89|6678.89|6678.89|6678.89|6678.89|6678.89|6678.89|0
1649421920000|2022-04-08 12:45:20|6678.55|6678.55|6678.55|6678.55|6678.55|6678.55|6678.55|6678.55|0
1649421940000|2022-04-08 12:45:40|6676.52|6676.52|6676.54|6676.54|6676.77|6676.77|6676.52|6676.52|0
1649421980000|2022-04-08 12:46:20|6676.19|6676.19|6676.19|6676.19|6676.19|6676.19|6676.19|6676.19|0
1649421990000|2022-04-08 12:46:30|6675.93|6675.93|6675.93|6675.93|6675.93|6675.93|6675.93|6675.93|0
1649422020000|2022-04-08 12:47:00|6675.68|6675.68|6675.93|6675.93|6675.93|6675.93|6675.68|6675.68|0
1649422030000|2022-04-08 12:47:10|6675.81|6675.81|6675.81|6675.81|6675.81|6675.81|6675.81|6675.81|0
1649422080000|2022-04-08 12:48:00|6677.59|6677.59|6677.84|6677.84|6677.84|6677.84|6677.59|6677.59|0
1649422120000|2022-04-08 12:48:40|6678.1|6678.1|6678.1|6678.1|6678.1|6678.1|6678.1|6678.1|0
1649422200000|2022-04-08 12:50:00|6678.35|6678.35|6678.35|6678.35|6678.35|6678.35|6678.35|6678.35|0
1649422250000|2022-04-08 12:50:50|6680.13|6680.13|6680.01|6680.01|6680.13|6680.13|6680.01|6680.01|0
1649422290000|2022-04-08 12:51:30|6679.9|6679.9|6679.9|6679.9|6679.9|6679.9|6679.9|6679.9|0
1649422400000|2022-04-08 12:53:20|6680.01|6680.01|6680.13|6680.13|6680.13|6680.13|6680.01|6680.01|0
1649422420000|2022-04-08 12:53:40|6681.91|6681.91|6682.25|6682.25|6682.25|6682.25|6681.91|6681.91|0
1649422450000|2022-04-08 12:54:10|6682.49|6682.49|6682.25|6682.25|6682.49|6682.49|6682.25|6682.25|0
1649422540000|2022-04-08 12:55:40|6682.58|6682.58|6682.58|6682.58|6682.58|6682.58|6682.58|6682.58|0
1649422550000|2022-04-08 12:55:50|6682.25|6682.25|6682.36|6682.36|6682.36|6682.36|6682.25|6682.25|0
1649422600000|2022-04-08 12:56:40|6682.61|6682.61|6682.61|6682.61|6682.61|6682.61|6682.61|6682.61|0
1649422610000|2022-04-08 12:56:50|6682.36|6682.36|6682.36|6682.36|6682.36|6682.36|6682.36|6682.36|0
1649422620000|2022-04-08 12:57:00|6684.14|6684.14|6682.36|6682.36|6684.14|6684.14|6682.36|6682.36|0
1649422640000|2022-04-08 12:57:20|6680.58|6680.58|6680.58|6680.58|6680.58|6680.58|6680.58|6680.58|0
1649422650000|2022-04-08 12:57:30|6682.36|6682.36|6682.36|6682.36|6682.36|6682.36|6682.36|6682.36|0
1649422670000|2022-04-08 12:57:50|6682.63|6682.63|6682.63|6682.63|6682.63|6682.63|6682.63|6682.63|0
1649422680000|2022-04-08 12:58:00|6682.89|6682.89|6681.36|6681.36|6682.89|6682.89|6681.11|6681.11|0
1649422720000|2022-04-08 12:58:40|6681.11|6681.11|6680.18|6680.18|6681.11|6681.11|6680.18|6680.18|0
1649422740000|2022-04-08 12:59:00|6676.28|6676.28|6676.53|6676.53|6676.53|6676.53|6676.28|6676.28|0
1649422780000|2022-04-08 12:59:40|6680.09|6680.09|6681.1|6681.1|6681.87|6681.87|6680.09|6680.09|0
1649422800000|2022-04-08 13:00:00|6681.43|6681.43|6681.43|6681.43|6681.43|6681.43|6681.43|6681.43|0
1649422840000|2022-04-08 13:00:40|6680.85|6680.85|6680.85|6680.85|6680.85|6680.85|6680.85|6680.85|0
1649422850000|2022-04-08 13:00:50|6679.07|6679.07|6678.83|6678.83|6679.07|6679.07|6678.83|6678.83|0
1649422860000|2022-04-08 13:01:00|6679.07|6679.07|6679.42|6679.42|6679.42|6679.42|6679.07|6679.07|0
1649422880000|2022-04-08 13:01:20|6681.2|6681.2|6681.2|6681.2|6681.2|6681.2|6681.2|6681.2|0
1649422900000|2022-04-08 13:01:40|6680.85|6680.85|6680.74|6680.74|6680.85|6680.85|6680.74|6680.74|0
1649422910000|2022-04-08 13:01:50|6680.85|6680.85|6680.85|6680.85|6680.85|6680.85|6680.85|6680.85|0
1649422950000|2022-04-08 13:02:30|6682.63|6682.63|6681.7|6681.7|6682.63|6682.63|6680.85|6680.85|0
1649422960000|2022-04-08 13:02:40|6682.04|6682.04|6682.27|6682.27|6682.27|6682.27|6682.04|6682.04|0
1649423000000|2022-04-08 13:03:20|6681.93|6681.93|6681.93|6681.93|6681.93|6681.93|6681.93|6681.93|0
1649423020000|2022-04-08 13:03:40|6682.05|6682.05|6682.05|6682.05|6682.05|6682.05|6682.05|6682.05|0
1649423110000|2022-04-08 13:05:10|6681.78|6681.78|6681.78|6681.78|6681.78|6681.78|6681.78|6681.78|0
1649423140000|2022-04-08 13:05:40|6681.9|6681.9|6681.9|6681.9|6681.9|6681.9|6681.9|6681.9|0
1649423190000|2022-04-08 13:06:30|6681.65|6681.65|6682.32|6682.32|6682.32|6682.32|6681.41|6681.41|0
1649423220000|2022-04-08 13:07:00|6682.08|6682.08|6679.96|6679.96|6682.08|6682.08|6679.96|6679.96|0
1649423230000|2022-04-08 13:07:10|6679.63|6679.63|6679.63|6679.63|6679.63|6679.63|6679.63|6679.63|0
1649423250000|2022-04-08 13:07:30|6679.74|6679.74|6679.74|6679.74|6679.74|6679.74|6679.74|6679.74|0
1649423270000|2022-04-08 13:07:50|6679.86|6679.86|6679.86|6679.86|6680.1|6680.1|6679.86|6679.86|0
1649423290000|2022-04-08 13:08:10|6680.1|6680.1|6680.1|6680.1|6680.1|6680.1|6680.1|6680.1|0
1649423310000|2022-04-08 13:08:30|6680.61|6680.61|6681.12|6681.12|6681.12|6681.12|6680.61|6680.61|0
1649423340000|2022-04-08 13:09:00|6681.36|6681.36|6681.36|6681.36|6681.36|6681.36|6681.36|6681.36|0
1649423350000|2022-04-08 13:09:10|6681.09|6681.09|6680.83|6680.83|6681.09|6681.09|6680.83|6680.83|0
1649423370000|2022-04-08 13:09:30|6681.5|6681.5|6681.5|6681.5|6681.5|6681.5|6681.5|6681.5|0
1649423380000|2022-04-08 13:09:40|6681.75|6681.75|6681.75|6681.75|6681.75|6681.75|6681.75|6681.75|0
1649423390000|2022-04-08 13:09:50|6681.5|6681.5|6681.16|6681.16|6681.5|6681.5|6681.16|6681.16|0
1649423400000|2022-04-08 13:10:00|6680.93|6680.93|6680.45|6680.45|6680.93|6680.93|6680.45|6680.45|0
1649423440000|2022-04-08 13:10:40|6680.7|6680.7|6680.7|6680.7|6680.7|6680.7|6680.7|6680.7|0
1649423470000|2022-04-08 13:11:10|6680.82|6680.82|6681.2|6681.2|6681.2|6681.2|6680.7|6680.7|0
1649423480000|2022-04-08 13:11:20|6680.7|6680.7|6680.7|6680.7|6680.7|6680.7|6680.7|6680.7|0
1649423520000|2022-04-08 13:12:00|6680.82|6680.82|6680.82|6680.82|6680.82|6680.82|6680.82|6680.82|0
1649423530000|2022-04-08 13:12:10|6680.93|6680.93|6680.93|6680.93|6680.93|6680.93|6680.93|6680.93|0
1649423590000|2022-04-08 13:13:10|6681.18|6681.18|6681.18|6681.18|6681.18|6681.18|6681.18|6681.18|0
1649423600000|2022-04-08 13:13:20|6681.3|6681.3|6681.3|6681.3|6681.3|6681.3|6681.3|6681.3|0
1649423630000|2022-04-08 13:13:50|6680.96|6680.96|6680.96|6680.96|6680.96|6680.96|6680.96|6680.96|0
1649423640000|2022-04-08 13:14:00|6678.93|6678.93|6678.93|6678.93|6678.93|6678.93|6678.93|6678.93|0
1649423780000|2022-04-08 13:16:20|6681.3|6681.3|6681.3|6681.3|6681.3|6681.3|6681.3|6681.3|0
1649423790000|2022-04-08 13:16:30|6681.05|6681.05|6680.8|6680.8|6681.05|6681.05|6680.8|6680.8|0
1649423800000|2022-04-08 13:16:40|6680.56|6680.56|6680.22|6680.22|6680.56|6680.56|6680.22|6680.22|0
1649423820000|2022-04-08 13:17:00|6680.56|6680.56|6680.56|6680.56|6680.56|6680.56|6680.56|6680.56|0
1649423860000|2022-04-08 13:17:40|6680.29|6680.29|6680.56|6680.56|6680.56|6680.56|6680.29|6680.29|0
1649423900000|2022-04-08 13:18:20|6680.22|6680.22|6680.22|6680.22|6680.22|6680.22|6680.22|6680.22|0
1649423920000|2022-04-08 13:18:40|6679.87|6679.87|6679.61|6679.61|6679.87|6679.87|6679.61|6679.61|0
1649423950000|2022-04-08 13:19:10|6679.87|6679.87|6679.87|6679.87|6679.87|6679.87|6679.87|6679.87|0
1649424020000|2022-04-08 13:20:20|6678.09|6678.09|6678.34|6678.34|6678.34|6678.34|6678.09|6678.09|0
1649424030000|2022-04-08 13:20:30|6678.46|6678.46|6678.69|6678.69|6678.69|6678.69|6678.46|6678.46|0
1649424100000|2022-04-08 13:21:40|6678.92|6678.92|6678.92|6678.92|6678.92|6678.92|6678.92|6678.92|0
1649424160000|2022-04-08 13:22:40|6679.17|6679.17|6679.17|6679.17|6679.17|6679.17|6679.17|6679.17|0
1649424210000|2022-04-08 13:23:30|6678.93|6678.93|6679.05|6679.05|6679.05|6679.05|6678.93|6678.93|0
1649424230000|2022-04-08 13:23:50|6679.17|6679.17|6679.17|6679.17|6679.17|6679.17|6679.17|6679.17|0
1649424240000|2022-04-08 13:24:00|6677.39|6677.39|6679.17|6679.17|6679.17|6679.17|6677.39|6677.39|0
1649424270000|2022-04-08 13:24:30|6680.95|6680.95|6680.95|6680.95|6680.95|6680.95|6680.95|6680.95|0
1649424280000|2022-04-08 13:24:40|6680.7|6680.7|6680.45|6680.45|6680.7|6680.7|6680.45|6680.45|0
1649424300000|2022-04-08 13:25:00|6678.67|6678.67|6678.67|6678.67|6678.67|6678.67|6678.67|6678.67|0
1649424330000|2022-04-08 13:25:30|6678.79|6678.79|6678.79|6678.79|6678.79|6678.79|6678.79|6678.79|0
1649424350000|2022-04-08 13:25:50|6678.9|6678.9|6678.9|6678.9|6678.9|6678.9|6678.9|6678.9|0
1649424360000|2022-04-08 13:26:00|6680.68|6680.68|6680.93|6680.93|6680.93|6680.93|6680.68|6680.68|0
1649424430000|2022-04-08 13:27:10|6681.6|6681.6|6681.6|6681.6|6681.6|6681.6|6681.6|6681.6|0
1649424500000|2022-04-08 13:28:20|6681.72|6681.72|6681.95|6681.95|6681.95|6681.95|6681.72|6681.72|0
1649424520000|2022-04-08 13:28:40|6682.07|6682.07|6682.07|6682.07|6682.07|6682.07|6682.07|6682.07|0
1649424530000|2022-04-08 13:28:50|6682.18|6682.18|6679.95|6679.95|6682.18|6682.18|6679.95|6679.95|0
1649424540000|2022-04-08 13:29:00|6679.7|6679.7|6679.46|6679.46|6679.7|6679.7|6679.46|6679.46|0
1649424560000|2022-04-08 13:29:20|6679.12|6679.12|6679.12|6679.12|6679.12|6679.12|6679.12|6679.12|0
1649424570000|2022-04-08 13:29:30|6679.24|6679.24|6679.24|6679.24|6679.24|6679.24|6679.24|6679.24|0
1649424580000|2022-04-08 13:29:40|6678.97|6678.97|6678.73|6678.73|6678.97|6678.97|6678.73|6678.73|0
1649424590000|2022-04-08 13:29:50|6678.39|6678.39|6678.39|6678.39|6678.39|6678.39|6678.39|6678.39|0
1649424600000|2022-04-08 13:30:00|6678.64|6678.64|6682.2|6682.2|6682.2|6682.2|6678.64|6678.64|0
1649424610000|2022-04-08 13:30:10|6684.31|6684.31|6684.56|6684.56|6684.56|6684.56|6684.31|6684.31|0
1649424620000|2022-04-08 13:30:20|6682.78|6682.78|6682.78|6682.78|6682.78|6682.78|6682.66|6682.66|0
1649424630000|2022-04-08 13:30:30|6683.03|6683.03|6683.03|6683.03|6683.03|6683.03|6683.03|6683.03|0
1649424650000|2022-04-08 13:30:50|6682.78|6682.78|6682.78|6682.78|6682.78|6682.78|6682.78|6682.78|0
1649424660000|2022-04-08 13:31:00|6682.66|6682.66|6682.66|6682.66|6682.66|6682.66|6682.66|6682.66|0
1649424670000|2022-04-08 13:31:10|6682.78|6682.78|6683.71|6683.71|6683.71|6683.71|6682.78|6682.78|0
1649424730000|2022-04-08 13:32:10|6681.93|6681.93|6681.59|6681.59|6681.93|6681.93|6681.59|6681.59|0
1649424750000|2022-04-08 13:32:30|6679.81|6679.81|6679.81|6679.81|6679.81|6679.81|6679.81|6679.81|0
1649424760000|2022-04-08 13:32:40|6679.57|6679.57|6680.4|6680.4|6680.4|6680.4|6679.57|6679.57|0
1649424780000|2022-04-08 13:33:00|6682.42|6682.42|6682.42|6682.42|6682.42|6682.42|6682.42|6682.42|0
1649424810000|2022-04-08 13:33:30|6682.93|6682.93|6683.52|6683.52|6683.52|6683.52|6682.93|6682.93|0
1649424820000|2022-04-08 13:33:40|6683.18|6683.18|6682.69|6682.69|6684.96|6684.96|6682.69|6682.69|0
1649424830000|2022-04-08 13:33:50|6682.44|6682.44|6682.44|6682.44|6682.44|6682.44|6682.44|6682.44|0
1649424840000|2022-04-08 13:34:00|6684.22|6684.22|6684.22|6684.22|6684.22|6684.22|6684.22|6684.22|0
1649424850000|2022-04-08 13:34:10|6684.47|6684.47|6684.47|6684.47|6684.47|6684.47|6684.47|6684.47|0
1649424870000|2022-04-08 13:34:30|6682.69|6682.69|6682.92|6682.92|6682.92|6682.92|6682.69|6682.69|0
1649424920000|2022-04-08 13:35:20|6683.03|6683.03|6683.15|6683.15|6683.15|6683.15|6683.03|6683.03|0
1649424930000|2022-04-08 13:35:30|6683.27|6683.27|6683.51|6683.51|6683.51|6683.51|6683.27|6683.27|0
1649424940000|2022-04-08 13:35:40|6683.63|6683.63|6685.67|6685.67|6685.67|6685.67|6683.63|6683.63|0
1649424950000|2022-04-08 13:35:50|6685.43|6685.43|6683.61|6683.61|6685.43|6685.43|6683.38|6683.38|0
1649424960000|2022-04-08 13:36:00|6683.84|6683.84|6683.84|6683.84|6683.84|6683.84|6683.84|6683.84|0
1649424970000|2022-04-08 13:36:10|6684.09|6684.09|6683.73|6683.73|6684.09|6684.09|6683.73|6683.73|0
1649424980000|2022-04-08 13:36:20|6683.5|6683.5|6683.15|6683.15|6683.5|6683.5|6683.15|6683.15|0
1649424990000|2022-04-08 13:36:30|6682.81|6682.81|6682.81|6682.81|6682.81|6682.81|6682.81|6682.81|0
1649425020000|2022-04-08 13:37:00|6681.03|6681.03|6681.03|6681.03|6681.03|6681.03|6681.03|6681.03|0
1649425030000|2022-04-08 13:37:10|6680.92|6680.92|6680.92|6680.92|6680.92|6680.92|6680.92|6680.92|0
1649425040000|2022-04-08 13:37:20|6681.16|6681.16|6681.25|6681.25|6681.25|6681.25|6680.92|6680.92|0
1649425080000|2022-04-08 13:38:00|6681.01|6681.01|6681.01|6681.01|6681.01|6681.01|6680.67|6680.67|0
1649425090000|2022-04-08 13:38:10|6679.23|6679.23|6678.89|6678.89|6679.23|6679.23|6678.89|6678.89|0
1649425100000|2022-04-08 13:38:20|6678.63|6678.63|6678.63|6678.63|6678.63|6678.63|6678.63|6678.63|0
1649425110000|2022-04-08 13:38:30|6678.38|6678.38|6678.38|6678.38|6678.38|6678.38|6678.38|6678.38|0
1649425130000|2022-04-08 13:38:50|6678.05|6678.05|6677.94|6677.94|6678.05|6678.05|6677.7|6677.7|0
1649425140000|2022-04-08 13:39:00|6677.83|6677.83|6677.83|6677.83|6677.83|6677.83|6677.83|6677.83|0
1649425150000|2022-04-08 13:39:10|6677.94|6677.94|6677.94|6677.94|6677.94|6677.94|6677.94|6677.94|0
1649425190000|2022-04-08 13:39:50|6678.62|6678.62|6678.62|6678.62|6678.62|6678.62|6678.62|6678.62|0
1649425210000|2022-04-08 13:40:10|6682.18|6682.18|6684.2|6684.2|6684.2|6684.2|6682.18|6682.18|0
1649425220000|2022-04-08 13:40:20|6682.18|6682.18|6682.18|6682.18|6682.18|6682.18|6682.18|6682.18|0
1649425240000|2022-04-08 13:40:40|6682.44|6682.44|6682.67|6682.67|6682.67|6682.67|6682.44|6682.44|0
1649425260000|2022-04-08 13:41:00|6684.45|6684.45|6684.45|6684.45|6684.45|6684.45|6684.45|6684.45|0
1649425290000|2022-04-08 13:41:30|6684.7|6684.7|6684.7|6684.7|6684.7|6684.7|6684.7|6684.7|0
1649425320000|2022-04-08 13:42:00|6685.03|6685.03|6682.67|6682.67|6685.03|6685.03|6682.67|6682.67|0
1649425330000|2022-04-08 13:42:10|6682.92|6682.92|6680.89|6680.89|6682.92|6682.92|6680.89|6680.89|0
1649425340000|2022-04-08 13:42:20|6681.35|6681.35|6681.35|6681.35|6681.35|6681.35|6681.35|6681.35|0
1649425380000|2022-04-08 13:43:00|6681.12|6681.12|6681.12|6681.12|6681.12|6681.12|6681.12|6681.12|0
1649425390000|2022-04-08 13:43:10|6679.34|6679.34|6679.01|6679.01|6679.34|6679.34|6679.01|6679.01|0
1649425400000|2022-04-08 13:43:20|6677.23|6677.23|6674.95|6674.95|6677.23|6677.23|6674.95|6674.95|0
1649425410000|2022-04-08 13:43:30|6674.61|6674.61|6674.61|6674.61|6674.61|6674.61|6674.61|6674.61|0
1649425420000|2022-04-08 13:43:40|6672.83|6672.83|6672.83|6672.83|6672.83|6672.83|6672.83|6672.83|0
1649425430000|2022-04-08 13:43:50|6673.07|6673.07|6674.85|6674.85|6674.85|6674.85|6673.07|6673.07|0
1649425480000|2022-04-08 13:44:40|6674.97|6674.97|6674.97|6674.97|6674.97|6674.97|6674.97|6674.97|0
1649425490000|2022-04-08 13:44:50|6675.3|6675.3|6675.3|6675.3|6675.3|6675.3|6675.3|6675.3|0
1649425500000|2022-04-08 13:45:00|6675.42|6675.42|6675.42|6675.42|6675.42|6675.42|6675.42|6675.42|0
1649425510000|2022-04-08 13:45:10|6675.19|6675.19|6675.19|6675.19|6675.19|6675.19|6675.07|6675.07|0
1649425530000|2022-04-08 13:45:30|6675.3|6675.3|6675.3|6675.3|6675.3|6675.3|6675.3|6675.3|0
1649425570000|2022-04-08 13:46:10|6673.52|6673.52|6675.3|6675.3|6675.3|6675.3|6673.52|6673.52|0
1649425580000|2022-04-08 13:46:20|6675.54|6675.54|6675.54|6675.54|6675.54|6675.54|6675.54|6675.54|0
1649425660000|2022-04-08 13:47:40|6675.29|6675.29|6674.71|6674.71|6675.29|6675.29|6674.71|6674.71|0
1649425680000|2022-04-08 13:48:00|6674.82|6674.82|6674.82|6674.82|6674.82|6674.82|6674.82|6674.82|0
1649425740000|2022-04-08 13:49:00|6675.05|6675.05|6672.43|6672.43|6675.05|6675.05|6672.43|6672.43|0
1649425750000|2022-04-08 13:49:10|6674.21|6674.21|6674.56|6674.56|6674.56|6674.56|6674.21|6674.21|0
1649425770000|2022-04-08 13:49:30|6674.79|6674.79|6674.79|6674.79|6674.79|6674.79|6674.79|6674.79|0
1649425780000|2022-04-08 13:49:40|6674.56|6674.56|6674.44|6674.44|6674.56|6674.56|6674.44|6674.44|0
1649425790000|2022-04-08 13:49:50|6676.22|6676.22|6676.22|6676.22|6676.22|6676.22|6676.22|6676.22|0
1649425800000|2022-04-08 13:50:00|6676.1|6676.1|6675.99|6675.99|6676.1|6676.1|6675.99|6675.99|0
1649425870000|2022-04-08 13:51:10|6676.1|6676.1|6676.1|6676.1|6676.1|6676.1|6676.1|6676.1|0
1649425910000|2022-04-08 13:51:50|6677.88|6677.88|6677.88|6677.88|6677.88|6677.88|6677.88|6677.88|0
1649425920000|2022-04-08 13:52:00|6678.38|6678.38|6678.38|6678.38|6678.38|6678.38|6678.38|6678.38|0
1649425930000|2022-04-08 13:52:10|6678.64|6678.64|6678.64|6678.64|6678.64|6678.64|6678.64|6678.64|0
1649425950000|2022-04-08 13:52:30|6678.98|6678.98|6679.22|6679.22|6679.22|6679.22|6678.98|6678.98|0
1649425980000|2022-04-08 13:53:00|6679.56|6679.56|6679.56|6679.56|6679.56|6679.56|6679.56|6679.56|0
1649425990000|2022-04-08 13:53:10|6679.79|6679.79|6679.79|6679.79|6679.79|6679.79|6679.79|6679.79|0
1649426000000|2022-04-08 13:53:20|6683.35|6683.35|6683.35|6683.35|6683.35|6683.35|6683.35|6683.35|0
1649426040000|2022-04-08 13:54:00|6683.24|6683.24|6683.24|6683.24|6683.24|6683.24|6683.24|6683.24|0
1649426050000|2022-04-08 13:54:10|6682.99|6682.99|6682.99|6682.99|6682.99|6682.99|6682.99|6682.99|0
1649426080000|2022-04-08 13:54:40|6681.21|6681.21|6681.21|6681.21|6681.21|6681.21|6681.21|6681.21|0
1649426100000|2022-04-08 13:55:00|6680.87|6680.87|6678.85|6678.85|6680.87|6680.87|6678.85|6678.85|0
1649426110000|2022-04-08 13:55:10|6678.73|6678.73|6676.95|6676.95|6678.73|6678.73|6676.95|6676.95|0
1649426130000|2022-04-08 13:55:30|6677.2|6677.2|6678.98|6678.98|6678.98|6678.98|6677.2|6677.2|0
1649426150000|2022-04-08 13:55:50|6679.09|6679.09|6679.09|6679.09|6679.09|6679.09|6679.09|6679.09|0
1649426160000|2022-04-08 13:56:00|6680.87|6680.87|6680.87|6680.87|6680.87|6680.87|6680.87|6680.87|0
1649426190000|2022-04-08 13:56:30|6680.76|6680.76|6680.76|6680.76|6680.76|6680.76|6680.76|6680.76|0
1649426240000|2022-04-08 13:57:20|6681|6681|6681|6681|6681|6681|6681|6681|0
1649426320000|2022-04-08 13:58:40|6679.22|6679.22|6679.22|6679.22|6679.22|6679.22|6679.22|6679.22|0
1649426330000|2022-04-08 13:58:50|6681|6681|6681|6681|6681|6681|6681|6681|0
1649426350000|2022-04-08 13:59:10|6681.12|6681.12|6681.12|6681.12|6681.12|6681.12|6681.12|6681.12|0
1649426370000|2022-04-08 13:59:30|6681.24|6681.24|6681.12|6681.12|6681.24|6681.24|6681.12|6681.12|0
1649426380000|2022-04-08 13:59:40|6680.87|6680.87|6680.87|6680.87|6680.87|6680.87|6680.87|6680.87|0
1649426390000|2022-04-08 13:59:50|6680.64|6680.64|6679.2|6679.2|6680.64|6680.64|6678.86|6678.86|0
1649426400000|2022-04-08 14:00:00|6677.42|6677.42|6677.42|6677.42|6677.42|6677.42|6677.17|6677.17|0
1649426410000|2022-04-08 14:00:10|6679.2|6679.2|6681.22|6681.22|6681.22|6681.22|6679.2|6679.2|0
1649426430000|2022-04-08 14:00:30|6681.11|6681.11|6681.11|6681.11|6681.11|6681.11|6681.11|6681.11|0
1649426460000|2022-04-08 14:01:00|6681.37|6681.37|6681.37|6681.37|6681.37|6681.37|6681.11|6681.11|0
1649426490000|2022-04-08 14:01:30|6683.15|6683.15|6683.27|6683.27|6683.27|6683.27|6683.15|6683.15|0
1649426520000|2022-04-08 14:02:00|6683.6|6683.6|6683.6|6683.6|6683.6|6683.6|6683.6|6683.6|0
1649426540000|2022-04-08 14:02:20|6687.16|6687.16|6687.66|6687.66|6687.66|6687.66|6687.16|6687.16|0
1649426560000|2022-04-08 14:02:40|6685.29|6685.29|6685.05|6685.05|6685.29|6685.29|6685.05|6685.05|0
1649426570000|2022-04-08 14:02:50|6684.8|6684.8|6685.05|6685.05|6685.05|6685.05|6684.8|6684.8|0
1649426580000|2022-04-08 14:03:00|6685.38|6685.38|6685.14|6685.14|6685.38|6685.38|6684.8|6684.8|0
1649426600000|2022-04-08 14:03:20|6684.91|6684.91|6684.91|6684.91|6684.91|6684.91|6684.91|6684.91|0
1649426610000|2022-04-08 14:03:30|6685.15|6685.15|6685.15|6685.15|6685.15|6685.15|6685.15|6685.15|0
1649426640000|2022-04-08 14:04:00|6685.04|6685.04|6685.04|6685.04|6685.04|6685.04|6685.04|6685.04|0
1649426650000|2022-04-08 14:04:10|6685.28|6685.28|6683.26|6683.26|6685.28|6685.28|6683.26|6683.26|0
1649426660000|2022-04-08 14:04:20|6683.14|6683.14|6682.68|6682.68|6683.14|6683.14|6682.68|6682.68|0
1649426670000|2022-04-08 14:04:30|6680.9|6680.9|6680.9|6680.9|6680.9|6680.9|6680.9|6680.9|0
1649426730000|2022-04-08 14:05:30|6682.68|6682.68|6682.68|6682.68|6682.68|6682.68|6682.68|6682.68|0
1649426740000|2022-04-08 14:05:40|6682.34|6682.34|6682.34|6682.34|6682.34|6682.34|6682.34|6682.34|0
1649426760000|2022-04-08 14:06:00|6682.09|6682.09|6682.09|6682.09|6682.09|6682.09|6682.09|6682.09|0
1649426780000|2022-04-08 14:06:20|6682.43|6682.43|6682.43|6682.43|6682.43|6682.43|6682.43|6682.43|0
1649426810000|2022-04-08 14:06:50|6682.18|6682.18|6682.18|6682.18|6682.18|6682.18|6682.18|6682.18|0
1649426820000|2022-04-08 14:07:00|6682.3|6682.3|6681.84|6681.84|6682.3|6682.3|6681.84|6681.84|0
1649426900000|2022-04-08 14:08:20|6680.06|6680.06|6680.06|6680.06|6680.06|6680.06|6680.06|6680.06|0
1649426920000|2022-04-08 14:08:40|6678.28|6678.28|6678.28|6678.28|6678.28|6678.28|6678.28|6678.28|0
1649426940000|2022-04-08 14:09:00|6678.03|6678.03|6678.03|6678.03|6678.03|6678.03|6678.03|6678.03|0
1649426970000|2022-04-08 14:09:30|6677.69|6677.69|6677.45|6677.45|6677.69|6677.69|6677.45|6677.45|0
1649426980000|2022-04-08 14:09:40|6677.2|6677.2|6676.86|6676.86|6677.2|6677.2|6676.86|6676.86|0
1649427010000|2022-04-08 14:10:10|6676.62|6676.62|6676.62|6676.62|6676.62|6676.62|6676.62|6676.62|0
1649427030000|2022-04-08 14:10:30|6676.86|6676.86|6676.86|6676.86|6676.86|6676.86|6676.86|6676.86|0
1649427070000|2022-04-08 14:11:10|6675.08|6675.08|6674.62|6674.62|6675.08|6675.08|6674.62|6674.62|0
1649427080000|2022-04-08 14:11:20|6674.51|6674.51|6674.51|6674.51|6674.51|6674.51|6674.51|6674.51|0
1649427090000|2022-04-08 14:11:30|6674.24|6674.24|6674.24|6674.24|6674.24|6674.24|6674.24|6674.24|0
1649427100000|2022-04-08 14:11:40|6674.13|6674.13|6673.89|6673.89|6674.13|6674.13|6673.89|6673.89|0
1649427120000|2022-04-08 14:12:00|6673.63|6673.63|6672.11|6672.11|6673.89|6673.89|6672.11|6672.11|0
1649427130000|2022-04-08 14:12:10|6673.89|6673.89|6671.51|6671.51|6673.89|6673.89|6671.51|6671.51|0
1649427150000|2022-04-08 14:12:30|6669.73|6669.73|6669.73|6669.73|6669.73|6669.73|6669.73|6669.73|0
1649427200000|2022-04-08 14:13:20|6670.23|6670.23|6670.23|6670.23|6670.23|6670.23|6670.23|6670.23|0
1649427220000|2022-04-08 14:13:40|6669.73|6669.73|6672.27|6672.27|6672.27|6672.27|6669.73|6669.73|0
1649427290000|2022-04-08 14:14:50|6672.02|6672.02|6672.02|6672.02|6672.02|6672.02|6672.02|6672.02|0
1649427310000|2022-04-08 14:15:10|6672.36|6672.36|6672.24|6672.24|6672.36|6672.36|6672.24|6672.24|0
1649427320000|2022-04-08 14:15:20|6672.58|6672.58|6672.58|6672.58|6672.58|6672.58|6672.58|6672.58|0
1649427330000|2022-04-08 14:15:30|6672.83|6672.83|6673.06|6673.06|6673.06|6673.06|6672.83|6672.83|0
1649427340000|2022-04-08 14:15:40|6674.84|6674.84|6674.84|6674.84|6674.84|6674.84|6674.84|6674.84|0
1649427410000|2022-04-08 14:16:50|6674.59|6674.59|6674.59|6674.59|6674.59|6674.59|6674.59|6674.59|0
1649427430000|2022-04-08 14:17:10|6672.81|6672.81|6672.81|6672.81|6672.81|6672.81|6672.81|6672.81|0
1649427480000|2022-04-08 14:18:00|6673.28|6673.28|6673.51|6673.51|6673.51|6673.51|6673.28|6673.28|0
1649427520000|2022-04-08 14:18:40|6673.26|6673.26|6673.26|6673.26|6673.26|6673.26|6673.26|6673.26|0
1649427530000|2022-04-08 14:18:50|6673.14|6673.14|6673.14|6673.14|6673.14|6673.14|6673.14|6673.14|0
1649427540000|2022-04-08 14:19:00|6672.62|6672.62|6672.62|6672.62|6672.62|6672.62|6672.62|6672.62|0
1649427570000|2022-04-08 14:19:30|6672.73|6672.73|6672.73|6672.73|6672.73|6672.73|6672.73|6672.73|0
1649427590000|2022-04-08 14:19:50|6672.4|6672.4|6672.4|6672.4|6672.4|6672.4|6672.4|6672.4|0
1649427600000|2022-04-08 14:20:00|6672.13|6672.13|6672.13|6672.13|6672.13|6672.13|6672.13|6672.13|0
1649427650000|2022-04-08 14:20:50|6670.35|6670.35|6672.13|6672.13|6672.13|6672.13|6670.35|6670.35|0
1649427660000|2022-04-08 14:21:00|6673.91|6673.91|6673.91|6673.91|6673.91|6673.91|6673.91|6673.91|0
1649427670000|2022-04-08 14:21:10|6674.16|6674.16|6674.16|6674.16|6674.16|6674.16|6674.16|6674.16|0
1649427680000|2022-04-08 14:21:20|6672.38|6672.38|6672.38|6672.38|6672.38|6672.38|6672.38|6672.38|0
1649427710000|2022-04-08 14:21:50|6672.5|6672.5|6672.15|6672.15|6672.5|6672.5|6672.15|6672.15|0
1649427730000|2022-04-08 14:22:10|6671.9|6671.9|6671.52|6671.52|6671.9|6671.9|6671.52|6671.52|0
1649427740000|2022-04-08 14:22:20|6669.74|6669.74|6667.72|6667.72|6669.74|6669.74|6667.72|6667.72|0
1649427750000|2022-04-08 14:22:30|6667.6|6667.6|6667.6|6667.6|6667.6|6667.6|6667.6|6667.6|0
1649427760000|2022-04-08 14:22:40|6665.82|6665.82|6667.6|6667.6|6667.6|6667.6|6665.82|6665.82|0
1649427820000|2022-04-08 14:23:40|6667.86|6667.86|6667.86|6667.86|6667.86|6667.86|6667.86|6667.86|0
1649427870000|2022-04-08 14:24:30|6667.19|6667.19|6666.94|6666.94|6667.19|6667.19|6666.94|6666.94|0
1649427900000|2022-04-08 14:25:00|6666.71|6666.71|6667.05|6667.05|6667.05|6667.05|6666.71|6666.71|0
1649427910000|2022-04-08 14:25:10|6667.31|6667.31|6667.31|6667.31|6667.31|6667.31|6667.31|6667.31|0
1649427920000|2022-04-08 14:25:20|6667.08|6667.08|6667.08|6667.08|6667.08|6667.08|6667.08|6667.08|0
1649428020000|2022-04-08 14:27:00|6665.3|6665.3|6665.3|6665.3|6665.3|6665.3|6665.3|6665.3|0
1649428040000|2022-04-08 14:27:20|6663.52|6663.52|6663.16|6663.16|6663.52|6663.52|6663.16|6663.16|0
1649428070000|2022-04-08 14:27:50|6663.04|6663.04|6662.66|6662.66|6663.04|6663.04|6662.66|6662.66|0
1649428080000|2022-04-08 14:28:00|6662.89|6662.89|6662.89|6662.89|6662.89|6662.89|6662.89|6662.89|0
1649428130000|2022-04-08 14:28:50|6662.65|6662.65|6662.65|6662.65|6662.65|6662.65|6662.65|6662.65|0
1649428150000|2022-04-08 14:29:10|6661.98|6661.98|6661.98|6661.98|6661.98|6661.98|6661.98|6661.98|0
1649428190000|2022-04-08 14:29:50|6661.64|6661.64|6662.13|6662.13|6662.13|6662.13|6661.64|6661.64|0
1649428200000|2022-04-08 14:30:00|6662.38|6662.38|6662.38|6662.38|6662.38|6662.38|6662.38|6662.38|0
1649428210000|2022-04-08 14:30:10|6662.5|6662.5|6662.5|6662.5|6662.5|6662.5|6662.5|6662.5|0
1649428220000|2022-04-08 14:30:20|6664.28|6664.28|6664.28|6664.28|6664.28|6664.28|6664.28|6664.28|0
1649428250000|2022-04-08 14:30:50|6664.03|6664.03|6664.03|6664.03|6664.03|6664.03|6664.03|6664.03|0
1649428260000|2022-04-08 14:31:00|6662.25|6662.25|6662|6662|6662.25|6662.25|6662|6662|0
1649428270000|2022-04-08 14:31:10|6662.12|6662.12|6662.36|6662.36|6662.36|6662.36|6662.12|6662.12|0
1649428280000|2022-04-08 14:31:20|6662.48|6662.48|6662.48|6662.48|6662.48|6662.48|6662.48|6662.48|0
1649428290000|2022-04-08 14:31:30|6662.6|6662.6|6662.6|6662.6|6662.6|6662.6|6662.6|6662.6|0
1649428310000|2022-04-08 14:31:50|6662.35|6662.35|6662.6|6662.6|6662.6|6662.6|6662.35|6662.35|0
1649428340000|2022-04-08 14:32:20|6662.35|6662.35|6662.35|6662.35|6662.35|6662.35|6662.35|6662.35|0
1649428370000|2022-04-08 14:32:50|6662.1|6662.1|6662.1|6662.1|6662.1|6662.1|6662.1|6662.1|0
1649428380000|2022-04-08 14:33:00|6663.88|6663.88|6663.88|6663.88|6663.88|6663.88|6663.88|6663.88|0
1649428390000|2022-04-08 14:33:10|6665.66|6665.66|6666|6666|6666|6666|6665.66|6665.66|0
1649428400000|2022-04-08 14:33:20|6664.22|6664.22|6664.22|6664.22|6664.22|6664.22|6664.22|6664.22|0
1649428420000|2022-04-08 14:33:40|6664.56|6664.56|6664.56|6664.56|6664.56|6664.56|6664.56|6664.56|0
1649428440000|2022-04-08 14:34:00|6664.67|6664.67|6664.67|6664.67|6664.67|6664.67|6664.67|6664.67|0
1649428450000|2022-04-08 14:34:10|6664.34|6664.34|6664.34|6664.34|6664.34|6664.34|6664.34|6664.34|0
1649428500000|2022-04-08 14:35:00|6664|6664|6664|6664|6664|6664|6664|6664|0
1649428520000|2022-04-08 14:35:20|6664.25|6664.25|6664.25|6664.25|6664.25|6664.25|6664.25|6664.25|0
1649428530000|2022-04-08 14:35:30|6666.03|6666.03|6666.03|6666.03|6666.03|6666.03|6666.03|6666.03|0
1649428540000|2022-04-08 14:35:40|6664.25|6664.25|6664.77|6664.77|6664.77|6664.77|6664.25|6664.25|0
1649428570000|2022-04-08 14:36:10|6665.27|6665.27|6664.53|6664.53|6665.27|6665.27|6664.53|6664.53|0
1649428670000|2022-04-08 14:37:50|6666.31|6666.31|6666.31|6666.31|6666.31|6666.31|6666.31|6666.31|0
1649428720000|2022-04-08 14:38:40|6666.98|6666.98|6666.98|6666.98|6666.98|6666.98|6666.98|6666.98|0
1649428820000|2022-04-08 14:40:20|6665.2|6665.2|6660.32|6660.32|6665.2|6665.2|6660.32|6660.32|0
1649428850000|2022-04-08 14:40:50|6660.43|6660.43|6654.01|6654.01|6660.55|6660.55|6654.01|6654.01|0
1649428860000|2022-04-08 14:41:00|6654.26|6654.26|6654.26|6654.26|6654.26|6654.26|6654.26|6654.26|0
1649428870000|2022-04-08 14:41:10|6656.04|6656.04|6656.04|6656.04|6657.82|6657.82|6656.04|6656.04|0
1649428880000|2022-04-08 14:41:20|6656.29|6656.29|6656.29|6656.29|6656.29|6656.29|6656.29|6656.29|0
1649428890000|2022-04-08 14:41:30|6656.62|6656.62|6656.62|6656.62|6656.62|6656.62|6656.62|6656.62|0
1649428900000|2022-04-08 14:41:40|6656.74|6656.74|6656.74|6656.74|6656.74|6656.74|6656.74|6656.74|0
1649428920000|2022-04-08 14:42:00|6657.23|6657.23|6657.23|6657.23|6657.23|6657.23|6657.23|6657.23|0
1649428930000|2022-04-08 14:42:10|6655.45|6655.45|6653.34|6653.34|6655.45|6655.45|6653.34|6653.34|0
1649428970000|2022-04-08 14:42:50|6653.09|6653.09|6653.09|6653.09|6653.09|6653.09|6653.09|6653.09|0
1649428980000|2022-04-08 14:43:00|6653.43|6653.43|6653.43|6653.43|6653.43|6653.43|6653.43|6653.43|0
1649428990000|2022-04-08 14:43:10|6653.67|6653.67|6657.23|6657.23|6657.23|6657.23|6653.67|6653.67|0
1649429000000|2022-04-08 14:43:20|6655.45|6655.45|6655.45|6655.45|6655.45|6655.45|6655.45|6655.45|0
1649429040000|2022-04-08 14:44:00|6657.23|6657.23|6657.48|6657.48|6657.48|6657.48|6657.23|6657.23|0
1649429060000|2022-04-08 14:44:20|6657.6|6657.6|6657.6|6657.6|6657.6|6657.6|6657.6|6657.6|0
1649429070000|2022-04-08 14:44:30|6657.35|6657.35|6657.35|6657.35|6657.35|6657.35|6657.35|6657.35|0
1649429100000|2022-04-08 14:45:00|6659.13|6659.13|6659.13|6659.13|6659.13|6659.13|6659.13|6659.13|0
1649429110000|2022-04-08 14:45:10|6659.24|6659.24|6659.13|6659.13|6659.24|6659.24|6659.13|6659.13|0
1649429120000|2022-04-08 14:45:20|6657.35|6657.35|6659.13|6659.13|6659.13|6659.13|6657.35|6657.35|0
1649429130000|2022-04-08 14:45:30|6659.47|6659.47|6659.96|6659.96|6659.96|6659.96|6659.47|6659.47|0
1649429150000|2022-04-08 14:45:50|6661.74|6661.74|6663.85|6663.85|6663.85|6663.85|6661.74|6661.74|0
1649429160000|2022-04-08 14:46:00|6662.07|6662.07|6662.07|6662.07|6662.07|6662.07|6662.07|6662.07|0
1649429210000|2022-04-08 14:46:50|6662.19|6662.19|6662.42|6662.42|6662.42|6662.42|6662.19|6662.19|0
1649429220000|2022-04-08 14:47:00|6662.31|6662.31|6663.12|6663.12|6663.23|6663.23|6662.31|6662.31|0
1649429240000|2022-04-08 14:47:20|6663.7|6663.7|6664.19|6664.19|6664.19|6664.19|6663.7|6663.7|0
1649429280000|2022-04-08 14:48:00|6663.95|6663.95|6664.19|6664.19|6664.19|6664.19|6663.95|6663.95|0
1649429310000|2022-04-08 14:48:30|6665.97|6665.97|6665.97|6665.97|6665.97|6665.97|6665.97|6665.97|0
1649429330000|2022-04-08 14:48:50|6665.48|6665.48|6665.6|6665.6|6665.6|6665.6|6665.48|6665.48|0
1649429350000|2022-04-08 14:49:10|6665.48|6665.48|6663.7|6663.7|6665.48|6665.48|6663.7|6663.7|0
1649429360000|2022-04-08 14:49:20|6663.45|6663.45|6664.9|6664.9|6664.9|6664.9|6663.12|6663.12|0
1649429370000|2022-04-08 14:49:30|6665.14|6665.14|6665.39|6665.39|6665.39|6665.39|6665.14|6665.14|0
1649429400000|2022-04-08 14:50:00|6665.64|6665.64|6669.2|6669.2|6669.2|6669.2|6665.64|6665.64|0
1649429410000|2022-04-08 14:50:10|6669.87|6669.87|6669.87|6669.87|6669.87|6669.87|6669.38|6669.38|0
1649429420000|2022-04-08 14:50:20|6669.38|6669.38|6669.38|6669.38|6669.38|6669.38|6669.38|6669.38|0
1649429430000|2022-04-08 14:50:30|6671.16|6671.16|6670.33|6670.33|6671.16|6671.16|6670.33|6670.33|0
1649429440000|2022-04-08 14:50:40|6670.08|6670.08|6670.08|6670.08|6670.08|6670.08|6670.08|6670.08|0
1649429470000|2022-04-08 14:51:10|6670.2|6670.2|6670.56|6670.56|6671.05|6671.05|6670.2|6670.2|0
1649429490000|2022-04-08 14:51:30|6670.81|6670.81|6670.81|6670.81|6670.81|6670.81|6670.81|6670.81|0
1649429500000|2022-04-08 14:51:40|6670.56|6670.56|6670.56|6670.56|6670.56|6670.56|6670.56|6670.56|0
1649429520000|2022-04-08 14:52:00|6670.67|6670.67|6670.67|6670.67|6670.67|6670.67|6670.67|6670.67|0
1649429550000|2022-04-08 14:52:30|6670.34|6670.34|6670.34|6670.34|6670.34|6670.34|6670.34|6670.34|0
1649429560000|2022-04-08 14:52:40|6670.09|6670.09|6670.09|6670.09|6670.09|6670.09|6670.09|6670.09|0
1649429570000|2022-04-08 14:52:50|6668.31|6668.31|6664.28|6664.28|6668.31|6668.31|6664.28|6664.28|0
1649429580000|2022-04-08 14:53:00|6664.05|6664.05|6664.05|6664.05|6664.05|6664.05|6664.05|6664.05|0
1649429610000|2022-04-08 14:53:30|6662.27|6662.27|6664.05|6664.05|6664.05|6664.05|6662.27|6662.27|0
1649429620000|2022-04-08 14:53:40|6665.83|6665.83|6665.83|6665.83|6665.83|6665.83|6665.83|6665.83|0
1649429640000|2022-04-08 14:54:00|6667.61|6667.61|6670.57|6670.57|6670.57|6670.57|6667.61|6667.61|0
1649429650000|2022-04-08 14:54:10|6670.33|6670.33|6670.57|6670.57|6670.57|6670.57|6670.33|6670.33|0
1649429680000|2022-04-08 14:54:40|6670.33|6670.33|6670.33|6670.33|6670.33|6670.33|6670.33|6670.33|0
1649429700000|2022-04-08 14:55:00|6670.08|6670.08|6668.3|6668.3|6670.08|6670.08|6668.3|6668.3|0
1649429710000|2022-04-08 14:55:10|6668.07|6668.07|6667.81|6667.81|6668.07|6668.07|6667.81|6667.81|0
1649429720000|2022-04-08 14:55:20|6668.05|6668.05|6668.05|6668.05|6668.05|6668.05|6668.05|6668.05|0
1649429730000|2022-04-08 14:55:30|6668.17|6668.17|6668.17|6668.17|6668.17|6668.17|6668.17|6668.17|0
1649429790000|2022-04-08 14:56:30|6668.41|6668.41|6668.41|6668.41|6668.41|6668.41|6668.41|6668.41|0
1649429800000|2022-04-08 14:56:40|6670.19|6670.19|6668.41|6668.41|6670.19|6670.19|6666.05|6666.05|0
1649429810000|2022-04-08 14:56:50|6666.63|6666.63|6666.05|6666.05|6666.63|6666.63|6666.05|6666.05|0
1649429820000|2022-04-08 14:57:00|6666.17|6666.17|6667.95|6667.95|6667.95|6667.95|6666.17|6666.17|0
1649429840000|2022-04-08 14:57:20|6667.83|6667.83|6667.83|6667.83|6667.83|6667.83|6667.83|6667.83|0
1649429870000|2022-04-08 14:57:50|6667.95|6667.95|6667.95|6667.95|6667.95|6667.95|6667.95|6667.95|0
1649429880000|2022-04-08 14:58:00|6668.06|6668.06|6667.95|6667.95|6668.06|6668.06|6667.95|6667.95|0
1649430010000|2022-04-08 15:00:10|6668.19|6668.19|6667.95|6667.95|6668.19|6668.19|6667.95|6667.95|0
1649430030000|2022-04-08 15:00:30|6669.73|6669.73|6669.73|6669.73|6669.73|6669.73|6669.73|6669.73|0
1649430070000|2022-04-08 15:01:10|6669.61|6669.61|6669.61|6669.61|6669.61|6669.61|6669.61|6669.61|0
1649430090000|2022-04-08 15:01:30|6671.39|6671.39|6671.39|6671.39|6671.39|6671.39|6671.39|6671.39|0
1649430110000|2022-04-08 15:01:50|6671.28|6671.28|6671.05|6671.05|6671.28|6671.28|6671.05|6671.05|0
1649430150000|2022-04-08 15:02:30|6671.38|6671.38|6671.38|6671.38|6671.38|6671.38|6671.38|6671.38|0
1649430190000|2022-04-08 15:03:10|6669.6|6669.6|6669.6|6669.6|6669.6|6669.6|6669.6|6669.6|0
1649430230000|2022-04-08 15:03:50|6669.37|6669.37|6669.37|6669.37|6669.37|6669.37|6669.37|6669.37|0
1649430240000|2022-04-08 15:04:00|6667.25|6667.25|6666.89|6666.89|6667.25|6667.25|6666.89|6666.89|0
1649430280000|2022-04-08 15:04:40|6666.77|6666.77|6666.77|6666.77|6666.77|6666.77|6666.77|6666.77|0
1649430290000|2022-04-08 15:04:50|6664.99|6664.99|6664.99|6664.99|6664.99|6664.99|6664.99|6664.99|0
1649430300000|2022-04-08 15:05:00|6664.66|6664.66|6664.66|6664.66|6664.66|6664.66|6664.66|6664.66|0
1649430310000|2022-04-08 15:05:10|6664.9|6664.9|6665.24|6665.24|6665.24|6665.24|6664.9|6664.9|0
1649430320000|2022-04-08 15:05:20|6664.98|6664.98|6664.98|6664.98|6664.98|6664.98|6664.98|6664.98|0
1649430330000|2022-04-08 15:05:30|6664.73|6664.73|6664.73|6664.73|6664.73|6664.73|6664.73|6664.73|0
1649430340000|2022-04-08 15:05:40|6666.51|6666.51|6666.51|6666.51|6666.51|6666.51|6666.51|6666.51|0
1649430350000|2022-04-08 15:05:50|6666.76|6666.76|6666.76|6666.76|6666.76|6666.76|6666.76|6666.76|0
1649430360000|2022-04-08 15:06:00|6667.09|6667.09|6667.09|6667.09|6667.09|6667.09|6667.09|6667.09|0
1649430370000|2022-04-08 15:06:10|6666.63|6666.63|6666.63|6666.63|6666.63|6666.63|6666.63|6666.63|0
1649430380000|2022-04-08 15:06:20|6668.41|6668.41|6668.66|6668.66|6668.66|6668.66|6668.41|6668.41|0
1649430410000|2022-04-08 15:06:50|6666.88|6666.88|6668.66|6668.66|6668.66|6668.66|6666.88|6666.88|0
1649430420000|2022-04-08 15:07:00|6668.41|6668.41|6668.41|6668.41|6668.41|6668.41|6668.41|6668.41|0
1649430470000|2022-04-08 15:07:50|6668.76|6668.76|6668.41|6668.41|6668.87|6668.87|6668.41|6668.41|0
1649430480000|2022-04-08 15:08:00|6668.66|6668.66|6668.66|6668.66|6668.66|6668.66|6668.66|6668.66|0
1649430540000|2022-04-08 15:09:00|6668.89|6668.89|6667.97|6667.97|6669|6669|6667.97|6667.97|0
1649430570000|2022-04-08 15:09:30|6668.08|6668.08|6668.08|6668.08|6668.08|6668.08|6668.08|6668.08|0
1649430610000|2022-04-08 15:10:10|6669.86|6669.86|6669.86|6669.86|6673.42|6673.42|6669.86|6669.86|0
1649430630000|2022-04-08 15:10:30|6669.6|6669.6|6667.82|6667.82|6669.6|6669.6|6667.82|6667.82|0
1649430670000|2022-04-08 15:11:10|6667.7|6667.7|6667.7|6667.7|6667.7|6667.7|6667.7|6667.7|0
1649430680000|2022-04-08 15:11:20|6665.92|6665.92|6665.92|6665.92|6665.92|6665.92|6665.92|6665.92|0
1649430710000|2022-04-08 15:11:50|6665.09|6665.09|6664.76|6664.76|6665.09|6665.09|6664.76|6664.76|0
1649430770000|2022-04-08 15:12:50|6665.01|6665.01|6665.01|6665.01|6665.01|6665.01|6665.01|6665.01|0
1649430780000|2022-04-08 15:13:00|6665.12|6665.12|6665.12|6665.12|6665.12|6665.12|6665.12|6665.12|0
1649430830000|2022-04-08 15:13:50|6665.01|6665.01|6665.01|6665.01|6665.01|6665.01|6665.01|6665.01|0
1649430850000|2022-04-08 15:14:10|6665.12|6665.12|6665.37|6665.37|6665.37|6665.37|6665.12|6665.12|0
1649430880000|2022-04-08 15:14:40|6665.12|6665.12|6665.12|6665.12|6665.12|6665.12|6665.12|6665.12|0
1649430890000|2022-04-08 15:14:50|6665.38|6665.38|6665.12|6665.12|6665.38|6665.38|6665.12|6665.12|0
1649430920000|2022-04-08 15:15:20|6665.01|6665.01|6665.01|6665.01|6665.01|6665.01|6665.01|6665.01|0
1649430940000|2022-04-08 15:15:40|6665.25|6665.25|6665.25|6665.25|6665.25|6665.25|6665.25|6665.25|0
1649430950000|2022-04-08 15:15:50|6665.37|6665.37|6665.37|6665.37|6665.37|6665.37|6665.37|6665.37|0
1649430960000|2022-04-08 15:16:00|6665.61|6665.61|6667.73|6667.73|6669.51|6669.51|6665.61|6665.61|0
1649430970000|2022-04-08 15:16:10|6667.85|6667.85|6667.85|6667.85|6667.85|6667.85|6667.85|6667.85|0
1649430990000|2022-04-08 15:16:30|6669.63|6669.63|6669.63|6669.63|6669.63|6669.63|6669.63|6669.63|0
1649431010000|2022-04-08 15:16:50|6671.41|6671.41|6671.41|6671.41|6671.41|6671.41|6671.41|6671.41|0
1649431020000|2022-04-08 15:17:00|6671.65|6671.65|6671.65|6671.65|6671.65|6671.65|6671.65|6671.65|0
1649431050000|2022-04-08 15:17:30|6671.99|6671.99|6673.77|6673.77|6673.77|6673.77|6671.99|6671.99|0
1649431080000|2022-04-08 15:18:00|6674.02|6674.02|6674.02|6674.02|6674.02|6674.02|6674.02|6674.02|0
1649431100000|2022-04-08 15:18:20|6674.25|6674.25|6674.25|6674.25|6674.25|6674.25|6674.25|6674.25|0
1649431140000|2022-04-08 15:19:00|6674.48|6674.48|6674.48|6674.48|6674.48|6674.48|6674.48|6674.48|0
1649431170000|2022-04-08 15:19:30|6674.23|6674.23|6676.26|6676.26|6676.26|6676.26|6674.23|6674.23|0
1649431180000|2022-04-08 15:19:40|6675.77|6675.77|6675.43|6675.43|6676.01|6676.01|6675.43|6675.43|0
1649431190000|2022-04-08 15:19:50|6675.18|6675.18|6675.3|6675.3|6675.3|6675.3|6675.18|6675.18|0
1649431200000|2022-04-08 15:20:00|6675.55|6675.55|6676.04|6676.04|6676.04|6676.04|6675.3|6675.3|0
1649431230000|2022-04-08 15:20:30|6676.16|6676.16|6676.27|6676.27|6676.27|6676.27|6676.16|6676.16|0
1649431240000|2022-04-08 15:20:40|6676.02|6676.02|6675.44|6675.44|6676.02|6676.02|6675.44|6675.44|0
1649431260000|2022-04-08 15:21:00|6675.56|6675.56|6675.56|6675.56|6675.56|6675.56|6675.56|6675.56|0
1649431270000|2022-04-08 15:21:10|6675.09|6675.09|6674.98|6674.98|6675.09|6675.09|6674.98|6674.98|0
1649431290000|2022-04-08 15:21:30|6674.73|6674.73|6674.15|6674.15|6674.73|6674.73|6674.15|6674.15|0
1649431300000|2022-04-08 15:21:40|6672.03|6672.03|6672.03|6672.03|6672.03|6672.03|6672.03|6672.03|0
1649431310000|2022-04-08 15:21:50|6671.92|6671.92|6671.92|6671.92|6671.92|6671.92|6671.92|6671.92|0
1649431330000|2022-04-08 15:22:10|6670.14|6670.14|6670.14|6670.14|6670.14|6670.14|6670.14|6670.14|0
1649431360000|2022-04-08 15:22:40|6670.38|6670.38|6671.92|6671.92|6671.92|6671.92|6670.14|6670.14|0
1649431390000|2022-04-08 15:23:10|6672.16|6672.16|6673.94|6673.94|6673.94|6673.94|6672.16|6672.16|0
1649431420000|2022-04-08 15:23:40|6674.06|6674.06|6674.06|6674.06|6674.06|6674.06|6674.06|6674.06|0
1649431460000|2022-04-08 15:24:20|6673.8|6673.8|6673.8|6673.8|6673.8|6673.8|6673.8|6673.8|0
1649431500000|2022-04-08 15:25:00|6674.04|6674.04|6674.04|6674.04|6674.04|6674.04|6672.26|6672.26|0
1649431510000|2022-04-08 15:25:10|6674.16|6674.16|6673.58|6673.58|6674.16|6674.16|6673.58|6673.58|0
1649431520000|2022-04-08 15:25:20|6671.8|6671.8|6671.8|6671.8|6671.8|6671.8|6671.8|6671.8|0
1649431540000|2022-04-08 15:25:40|6671.91|6671.91|6671.68|6671.68|6671.91|6671.91|6671.68|6671.68|0
1649431550000|2022-04-08 15:25:50|6671.34|6671.34|6671.34|6671.34|6671.34|6671.34|6671.34|6671.34|0
1649431570000|2022-04-08 15:26:10|6671.46|6671.46|6672.6|6672.6|6672.6|6672.6|6670.82|6670.82|0
1649431590000|2022-04-08 15:26:30|6672.86|6672.86|6672.6|6672.6|6672.86|6672.86|6672.6|6672.6|0
1649431600000|2022-04-08 15:26:40|6672.86|6672.86|6672.86|6672.86|6672.86|6672.86|6672.86|6672.86|0
1649431620000|2022-04-08 15:27:00|6671.08|6671.08|6671.08|6671.08|6671.08|6671.08|6671.08|6671.08|0
1649431640000|2022-04-08 15:27:20|6669.3|6669.3|6669.42|6669.42|6669.55|6669.55|6669.3|6669.3|0
1649431670000|2022-04-08 15:27:50|6669.17|6669.17|6668.46|6668.46|6670.57|6670.57|6668.46|6668.46|0
1649431680000|2022-04-08 15:28:00|6668.79|6668.79|6668.79|6668.79|6668.79|6668.79|6668.79|6668.79|0
1649431690000|2022-04-08 15:28:10|6666.77|6666.77|6666.27|6666.27|6666.77|6666.77|6666.27|6666.27|0
1649431700000|2022-04-08 15:28:20|6668.05|6668.05|6666.37|6666.37|6668.42|6668.42|6666.37|6666.37|0
1649431710000|2022-04-08 15:28:30|6666.6|6666.6|6669.74|6669.74|6670.07|6670.07|6666.6|6666.6|0
1649431720000|2022-04-08 15:28:40|6669.85|6669.85|6666.66|6666.66|6669.85|6669.85|6666.66|6666.66|0
1649431730000|2022-04-08 15:28:50|6666.31|6666.31|6666.45|6666.45|6666.45|6666.45|6665.82|6665.82|0
1649431740000|2022-04-08 15:29:00|6664.67|6664.67|6664.67|6664.67|6664.67|6664.67|6664.42|6664.42|0
1649431750000|2022-04-08 15:29:10|6664.42|6664.42|6664.42|6664.42|6664.42|6664.42|6664.42|6664.42|0
1649431760000|2022-04-08 15:29:20|6663.84|6663.84|6663.84|6663.84|6663.84|6663.84|6663.84|6663.84|0
1649431770000|2022-04-08 15:29:30|6665.62|6665.62|6665.5|6665.5|6665.62|6665.62|6665.5|6665.5|0
1649431780000|2022-04-08 15:29:40|6665.75|6665.75|6666.09|6666.09|6666.09|6666.09|6665.75|6665.75|0
1649431790000|2022-04-08 15:29:50|6666.33|6666.33|6667.61|6667.61|6669.64|6669.64|6665.48|6665.48|0
